(RFG) RETAIL FOOD GROUP LIMITED Daily Prices Page 4

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

_{Currently Fri 24-Apr-19 09:08:36 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

(RFG) RETAIL FOOD GROUP LIMITED Daily Prices Page 4...

TOC Company Info for RFG Limits

Company Details for (RFG) RETAIL FOOD GROUP LIMITED

Listing Code	RFG
Listing Name	RETAIL FOOD GROUP LIMITED
GICS Sector	Consumer Services
ISIN Name	RETAIL FOOD GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RFG3

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for RFG .. Friday 10th November 2023

RFG 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	0.026	###	0.0
MAX	8	344,625,554	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RFG Bottom

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

End of day Prices (full format),

600 Days for (RFG) RETAIL FOOD GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2017-Jan-05 Thu	###	###	###	###			19.8	19.8	0.0
2017-Jan-04 Wed	###	###	###	###			###	###	0.0
2017-Jan-03 Tue	###	###	###	###			###	###	0.0
2016-Dec-30 Fri	###	###	6.985	###	360,122	1,257,726	13.5	13.5	0.0
2016-Dec-29 Thu	###	7.145	###	###			77.4	77.4	0.0
2016-Dec-28 Wed	###	###	###	7			67.7	67.7	0.5
2016-Dec-23 Fri	###	###	6.875	###			###	###	0.0
2016-Dec-22 Thu	###	###	6.84	6.89			31.1	31.1	0.5
2016-Dec-21 Wed	6.83	###	6.82	6.86			###	###	0.5
2016-Dec-20 Tue	6.8	6.83	6.73	6.78			30.5	30.5	0.5
2016-Dec-19 Mon	6.76	6.84	6.74	6.78	395,272	###	###	###	0.5
2016-Dec-16 Fri	6.7	6.785	###	6.76	1,884,923	###	###	###	0.5
2016-Dec-15 Thu	6.75	6.77	###	###	1,044,886	###	###	###	0.0
2016-Dec-14 Wed	6.5	###	6.49	6.59			###	###	###
2016-Dec-13 Tue	6.42	6.5	6.4	6.46	499,989	3,224,929	###	###	###
2016-Dec-12 Mon	6.5	6.5	###	###			23.3	23.3	0.0
2016-Dec-09 Fri	6.45	6.49	6.43	6.49			72.3	72.3	###
2016-Dec-08 Thu	6.26	6.44	6.26	6.43			###	###	###
2016-Dec-07 Wed	###	6.25	###	6.23	574,884	###	73.6	73.6	0.4
2016-Dec-06 Tue	6.2	6.25	###	###			33.9	33.9	0.0
2016-Dec-05 Mon	###	###	###	###			22.8	22.8	0.0
2016-Dec-02 Fri	###	6.475	###	###	649,580	###	###	###	0.0
2016-Dec-01 Thu	6.24	###	6.2	6.29			###	###	###
2016-Nov-30 Wed	###	###	###	###	937,124	0	19.9	19.9	0.0
2016-Nov-29 Tue	###	###	6.24	###			74.9	74.9	0.0
2016-Nov-28 Mon	###	###	6.29	6.29	509,542	###	###	###	###
2016-Nov-25 Fri	###	###	6.25	###			###	###	0.0
2016-Nov-24 Thu	6.4	6.45	###	###			###	###	0.0
2016-Nov-23 Wed	6.25	###	6.23	###			###	###	0.0
2016-Nov-22 Tue	###	6.285	###	6.25	444,071	###	###	###	###
2016-Nov-21 Mon	###	###	###	###			79.6	79.6	0.0
2016-Nov-18 Fri	###	###	###	###			27.2	27.2	0.0
2016-Nov-17 Thu	###	###	###	###			66.9	66.9	0.0
2016-Nov-16 Wed	6.41	6.43	###	###	1,637,081	###	###	###	0.0
2016-Nov-15 Tue	###	###	6.4	6.41			###	###	0.5
2016-Nov-14 Mon	###	###	6.41	6.44	521,623	###	###	###	0.5
2016-Nov-11 Fri	###	###	6.55	###			###	###	0.0
2016-Nov-10 Thu	6.7	6.7	6.57	6.59	728,551	###	16.0	16.0	###
2016-Nov-09 Wed	6.7	6.76	###	6.41			###	###	0.5
2016-Nov-08 Tue	6.44	###	6.43	6.59			###	###	###
2016-Nov-07 Mon	6.42	6.45	###	6.41	737,621	2,378,827	26.6	26.6	0.5
2016-Nov-04 Fri	###	6.48	###	6.42	678,526	2,198,424	81.2	81.2	0.5
2016-Nov-03 Thu	###	6.455	6.28	###			73.3	73.3	0.0
2016-Nov-02 Wed	6.75	6.75	###	###			7.1	7.1	0.0
2016-Nov-01 Tue	6.8	6.8	6.7	6.76	356,328	###	27.7	27.7	0.5
2016-Oct-31 Mon	6.7	6.785	###	6.77	453,677	###	###	###	###
2016-Oct-28 Fri	6.8	6.83	###	6.7	743,942	###	23.5	23.5	0.5
2016-Oct-27 Thu	6.72	6.785	###	6.71	592,574	###	43.8	43.8	###
2016-Oct-26 Wed	6.85	###	6.7	6.72	656,474	2,199,187	24.5	24.5	0.5
2016-Oct-25 Tue	6.74	###	6.74	###			###	###	0.0
2016-Oct-24 Mon	6.78	6.81	6.72	6.77	670,585	###	38.3	38.3	###
2016-Oct-21 Fri	6.79	6.85	6.76	6.8			74.7	74.7	0.5
2016-Oct-20 Thu	###	7	6.76	6.78	693,585	###	9.4	9.4	0.5
2016-Oct-19 Wed	6.86	7	6.83	###			###	###	0.0
2016-Oct-18 Tue	6.87	###	6.83	6.83			28.5	28.5	0.5
2016-Oct-17 Mon	7	7	6.85	6.87			24.4	24.4	###
2016-Oct-14 Fri	6.85	###	6.85	7			###	###	0.5
2016-Oct-13 Thu	7	7	6.83	6.87	480,449	###	18.0	18.0	###
2016-Oct-12 Wed	###	###	6.85	###			75.4	75.4	0.0
2016-Oct-11 Tue	6.87	###	6.87	###	644,949	###	75.5	75.5	0.0
2016-Oct-10 Mon	6.88	6.985	6.87	6.89	552,977	3,830,748	###	###	0.5
2016-Oct-07 Fri	###	###	6.86	6.88			###	###	###
2016-Oct-06 Thu	###	###	###	###	982,624	0	###	###	0.0
2016-Oct-05 Wed	###	###	###	###	695,949	0	###	###	0.0
2016-Oct-04 Tue	###	7.23	###	###			21.1	21.1	0.0
2016-Oct-03 Mon	###	7.22	###	###			###	###	0.0
2016-Sep-30 Fri	###	###	6.945	###			###	###	0.0
2016-Sep-29 Thu	###	7.21	###	###	1,380,075	4,975,170	63.3	63.3	0.0
2016-Sep-28 Wed	###	###	7.185	7.26	1,410,542	5,067,372	###	###	0.5
2016-Sep-27 Tue	###	###	7.27	###			70.8	70.8	0.0
2016-Sep-26 Mon	7.29	###	7.29	###	498,577	###	###	###	0.0
2016-Sep-23 Fri	7.22	7.28	###	7.28	1,068,583	3,889,642	###	###	0.5
2016-Sep-22 Thu	###	7.2	###	7.2	897,571	3,231,255	###	###	0.5
2016-Sep-21 Wed	###	###	###	###	624,253	0	###	###	0.0
2016-Sep-20 Tue	###	7	6.87	###	693,157	4,807,043	27.1	27.1	0.0
2016-Sep-19 Mon	7	###	###	###			###	###	0.0
2016-Sep-16 Fri	###	###	6.89	7	1,722,389	###	###	###	0.5
2016-Sep-15 Thu	6.81	###	6.8	6.88			###	###	###
2016-Sep-14 Wed	6.77	###	6.77	6.89	1,012,221	###	###	###	0.5
2016-Sep-13 Tue	###	6.81	###	6.77	838,149	###	85.6	85.6	###
2016-Sep-12 Mon	6.7	6.7	6.51	6.55			###	###	0.5
2016-Sep-09 Fri	6.78	6.88	###	6.78	1,050,329	###	###	###	0.5
2016-Sep-08 Thu	###	###	###	###			###	###	0.0
2016-Sep-07 Wed	6.89	###	6.89	###			81.9	81.9	0.0
2016-Sep-06 Tue	6.82	###	6.82	6.89			79.5	79.5	0.5
2016-Sep-05 Mon	6.86	###	6.77	6.83			28.7	28.7	0.5
2016-Sep-02 Fri	6.76	6.87	6.73	6.83	812,081	5,522,150	###	###	0.5
2016-Sep-01 Thu	###	###	6.76	6.78	957,149	###	###	###	0.5
2016-Aug-31 Wed	6.76	###	6.76	6.87	1,295,445	###	###	###	###
2016-Aug-30 Tue	6.56	6.84	6.56	6.71			###	###	###
2016-Aug-29 Mon	###	###	6.42	6.58	1,052,556	###	40.6	40.6	0.5
2016-Aug-26 Fri	6.48	6.72	6.48	###			85.6	85.6	0.0
2016-Aug-25 Thu	###	###	###	6.42			93.8	93.8	0.5
2016-Aug-24 Wed	###	###	###	###			37.7	37.7	0.0
2016-Aug-23 Tue	###	6	###	###			35.5	35.5	0.0
2016-Aug-22 Mon	###	6	###	###	506,726	1,520,178	76.1	76.1	0.0
2016-Aug-19 Fri	5.89	###	5.86	###	703,150	2,060,229	###	###	0.0
2016-Aug-18 Thu	###	###	5.86	5.86	550,954	###	28.0	28.0	0.4
2016-Aug-17 Wed	5.85	###	5.85	###	549,970	###	80.8	80.8	0.0
2016-Aug-16 Tue	5.87	5.87	5.84	5.84	324,221	###	###	###	0.4
2016-Aug-15 Mon	5.85	5.88	5.83	5.86	319,473	###	70.0	70.0	0.4
2016-Aug-12 Fri	5.85	5.87	5.8	5.85			64.6	64.6	0.4
2016-Aug-11 Thu	5.8	5.86	5.785	5.8			67.2	67.2	0.4
2016-Aug-10 Wed	5.76	5.86	5.75	5.82			###	###	0.4
2016-Aug-09 Tue	5.87	5.87	5.76	5.78			22.7	22.7	0.4
2016-Aug-08 Mon	5.89	###	5.86	5.87	488,056	###	31.4	31.4	###
2016-Aug-05 Fri	5.81	5.89	5.8	5.85			70.5	70.5	0.4
2016-Aug-04 Thu	5.83	###	5.78	5.78			24.7	24.7	0.4
2016-Aug-03 Wed	5.84	5.87	5.75	5.76	513,756	2,984,922	27.0	27.0	###
2016-Aug-02 Tue	5.84	###	5.82	5.86			81.6	81.6	0.4
2016-Aug-01 Mon	5.79	5.85	5.79	5.83	479,124	###	###	###	###
2016-Jul-29 Fri	5.79	5.81	5.74	5.77	400,682	###	31.2	31.2	0.4
2016-Jul-28 Thu	5.74	5.82	5.74	5.78			73.7	73.7	0.4
2016-Jul-27 Wed	###	5.74	###	5.72			81.4	81.4	0.4
2016-Jul-26 Tue	###	5.7	5.655	###			36.8	36.8	0.0
2016-Jul-25 Mon	5.75	5.77	###	###	646,651	1,865,588	###	###	0.0
2016-Jul-22 Fri	5.76	5.77	5.72	5.72	197,088	1,132,270	29.1	29.1	0.4
2016-Jul-21 Thu	5.8	5.81	5.76	5.77	629,128	###	###	###	0.4
2016-Jul-20 Wed	5.74	5.84	5.73	5.78	458,040	###	70.2	70.2	0.4
2016-Jul-19 Tue	5.7	5.72	###	5.72	418,945	1,198,182	###	###	0.4
2016-Jul-18 Mon	###	###	5.58	###			###	###	0.0
2016-Jul-15 Fri	###	###	5.58	###	318,940	889,842	34.0	34.0	0.0
2016-Jul-14 Thu	###	###	5.56	###	330,779	###	32.1	32.1	0.0
2016-Jul-13 Wed	5.54	###	5.52	5.59			75.8	75.8	###
2016-Jul-12 Tue	5.51	5.57	5.49	5.49			###	###	0.4
2016-Jul-11 Mon	5.5	5.52	5.48	5.5			64.7	64.7	0.4
2016-Jul-08 Fri	5.45	5.5	5.45	5.48			###	###	###
2016-Jul-07 Thu	5.51	5.52	5.48	5.48	507,159	2,789,374	28.3	28.3	###
2016-Jul-06 Wed	5.55	5.57	5.43	5.45	534,025	###	###	###	###
2016-Jul-05 Tue	5.59	5.59	5.51	5.54	326,981	1,814,744	###	###	0.4
2016-Jul-04 Mon	5.59	###	5.52	5.58	469,173	###	26.9	26.9	0.4
2016-Jul-01 Fri	5.56	###	5.54	5.58			65.7	65.7	0.4
2016-Jun-30 Thu	5.43	5.545	5.41	5.53			###	###	###
2016-Jun-29 Wed	###	5.43	###	###	534,522	1,451,227	###	###	0.0
2016-Jun-28 Tue	###	5.4	5.25	5.25			17.6	17.6	0.4
2016-Jun-27 Mon	###	5.49	###	###	767,849	2,107,745	69.9	69.9	0.0
2016-May-26 Thu	5.4	5.44	5.23	5.29			###	###	0.4
2016-May-25 Wed	###	5.43	###	###	2,134,678	5,795,650	72.9	72.9	0.0
2016-May-24 Tue	5.42	5.42	5.28	5.28	854,524	###	14.7	14.7	0.4
2016-May-23 Mon	5.56	###	5.41	5.42			###	###	0.4
2016-May-20 Fri	5.45	5.58	5.45	5.55			###	###	###
2016-May-19 Thu	5.51	5.55	###	5.45			###	###	###
2016-May-18 Wed	5.51	5.56	###	5.47			33.1	33.1	###
2016-May-17 Tue	5.72	5.74	5.46	5.5			10.6	10.6	0.4
2016-May-16 Mon	5.83	5.83	###	5.7			###	###	0.4
2016-May-13 Fri	###	###	5.81	5.83	734,642	###	19.4	19.4	###
2016-May-12 Thu	5.85	###	5.81	###	738,182	###	79.0	79.0	0.0
2016-May-11 Wed	###	5.86	5.59	5.84	1,395,258	7,987,852	88.4	88.4	0.4
2016-May-10 Tue	###	###	5.55	5.55			###	###	###
2016-May-09 Mon	###	###	5.53	###	251,625	695,743	###	###	0.0
2016-May-06 Fri	5.59	5.7	5.53	###	559,944	3,144,085	65.5	65.5	0.0
2016-May-05 Thu	###	5.7	5.545	###			21.8	21.8	0.0
2016-May-04 Wed	5.53	###	5.5	###	608,979	###	###	###	0.0
2016-May-03 Tue	5.5	5.53	5.41	5.5			62.2	62.2	0.4
2016-May-02 Mon	5.51	5.53	5.43	5.47	267,584	###	28.2	28.2	###
2016-Apr-29 Fri	5.5	5.53	5.44	5.5	338,183	###	64.6	64.6	0.4
2016-Apr-28 Thu	5.57	###	5.47	5.47			###	###	###
2016-Apr-27 Wed	###	###	###	5.51	778,049	0	25.1	25.1	###
2016-Apr-26 Tue	5.52	###	5.5	5.56			80.7	80.7	0.4
2016-Apr-22 Fri	5.7	5.75	5.48	5.49			11.6	11.6	0.4
2016-Apr-21 Thu	5.75	5.75	###	5.72			###	###	0.4
2016-Apr-20 Wed	5.75	5.75	###	5.71	676,376	1,944,581	30.1	30.1	0.4
2016-Apr-19 Tue	###	5.71	###	5.71	691,289	###	###	###	0.4
2016-Apr-18 Mon	5.7	5.7	5.54	###			19.5	19.5	0.0
2016-Apr-15 Fri	5.71	5.79	###	5.71	1,508,253	###	65.7	65.7	0.4
2016-Apr-14 Thu	5.46	5.7	5.46	###	899,855	###	###	###	0.0
2016-Apr-13 Wed	5.42	5.46	5.42	5.45			73.5	73.5	###
2016-Apr-12 Tue	###	5.43	###	5.4			###	###	0.4
2016-Apr-11 Mon	5.24	###	5.2	###			77.9	77.9	0.0
2016-Apr-08 Fri	###	5.25	###	5.23			###	###	###
2016-Apr-07 Thu	###	###	###	###			30.0	30.0	0.0
2016-Apr-06 Wed	###	###	5	###	311,324	###	76.5	76.5	0.0
2016-Apr-05 Tue	###	###	###	###	322,026	0	###	###	0.0
2016-Apr-04 Mon	###	###	###	###	287,876	0	68.6	68.6	0.0
2016-Apr-01 Fri	###	###	###	###			21.5	21.5	0.0
2016-Mar-31 Thu	###	5.22	###	###	412,776	1,077,345	77.8	77.8	0.0
2016-Mar-30 Wed	###	###	###	###	389,851	0	76.3	76.3	0.0
2016-Mar-29 Tue	###	###	###	###	445,121	0	###	###	0.0
2016-Mar-24 Thu	###	###	###	###	543,047	0	###	###	0.0
2016-Mar-23 Wed	5.26	5.26	5.2	5.2	1,010,777	###	###	###	###
2016-Mar-22 Tue	5.25	5.29	5.25	5.25			72.7	72.7	0.4
2016-Mar-21 Mon	###	5.23	###	5.21			83.2	83.2	0.4
2016-Mar-18 Fri	###	###	###	###	896,329	0	###	###	0.0
2016-Mar-17 Thu	5.21	5.22	###	###			###	###	0.0
2016-Mar-16 Wed	5.5	5.52	###	5.4	653,723	1,804,275	18.7	18.7	0.4
2016-Mar-15 Tue	5.54	5.55	###	5.43					0.4
2016-Mar-14 Mon	###	###	5.48	5.56	918,927	2,517,859	22.1	22.1	0.4
2016-Mar-11 Fri	5.48	5.59	5.47	5.55			79.0	79.0	###
2016-Mar-10 Thu	###	5.49	###	5.48	1,083,144	###	87.3	87.3	###
2016-Mar-09 Wed	###	###	###	###	1,448,082	0	30.7	30.7	0.0
2016-Mar-08 Tue	5.24	###	###	###	2,002,925	0	88.1	88.1	0.0
2016-Mar-07 Mon	5.22	###	###	5.21	1,141,325	0	###	###	0.4
2016-Mar-04 Fri	###	5.23	###	###			###	###	0.0
2016-Mar-03 Thu	4.87	###	4.86	###			###	###	0.0
2016-Mar-02 Wed	4.54	###	4.53	4.86	1,602,343	###	95.4	95.4	0.3
2016-Mar-01 Tue	###	4.52	###	4.44	2,223,043	5,024,077	82.3	82.3	0.3
2016-Feb-29 Mon	###	###	###	###	748,974	0	###	###	0.0
2016-Feb-26 Fri	###	###	4.26	4.29	863,848	###	###	###	###
2016-Feb-25 Thu	4.49	4.52	4.22	4.29	1,510,688	###	10.3	10.3	###
2016-Feb-24 Wed	4.48	4.51	4.4	4.42	663,759	2,957,046	26.1	26.1	0.3
2016-Feb-23 Tue	4.5	4.53	4.46	4.49			35.1	35.1	###
2016-Feb-22 Mon	4.5	4.55	4.48	4.5			66.9	66.9	###
2016-Feb-19 Fri	###	###	4.48	4.5			###	###	###
2016-Feb-18 Thu	4.54	###	4.54	###	688,652	1,563,240	85.0	85.0	0.0
2016-Feb-17 Wed	4.42	4.5	4.41	4.49	713,051	3,176,642	80.4	80.4	###
2016-Feb-16 Tue	###	###	4.25	###	796,076	###	###	###	0.0
2016-Feb-15 Mon	4.26	4.28	4.22	4.26	426,645	1,813,241	###	###	0.3
2016-Feb-12 Fri	4.21	4.26	###	###	840,989	###	###	###	0.0
2016-Feb-11 Thu	4.27	4.29	4.22	4.26			27.8	27.8	0.3
2016-Feb-10 Wed	###	###	###	4.2	495,252	0	###	###	###
2016-Feb-09 Tue	###	4.42	4.25	###	823,824	3,571,277	36.4	36.4	0.0
2016-Feb-08 Mon	###	4.43	###	###	274,048	###	32.2	32.2	0.0
2016-Feb-05 Fri	###	###	###	###	685,458	0	###	###	0.0
2016-Feb-04 Thu	4.4	4.425	4.27	###	644,874	2,803,589	12.9	12.9	0.0
2016-Feb-03 Wed	4.46	4.55	###	###	850,180	1,934,159	###	###	0.0
2016-Feb-02 Tue	4.55	4.56	4.45	4.46	539,824	###	###	###	0.3
2016-Feb-01 Mon	4.58	###	4.53	4.54	529,882	1,200,182	28.0	28.0	0.3
2016-Jan-29 Fri	4.56	###	4.52	4.52			###	###	0.3
2016-Jan-28 Thu	4.48	4.59	4.43	4.56			83.2	83.2	0.3
2016-Jan-27 Wed	4.47	###	4.43	4.49	603,442	1,336,624	78.7	78.7	###
2016-Jan-25 Mon	4.24	4.41	4.24	###			###	###	0.0
2016-Jan-22 Fri	###	4.22	###	###			66.3	66.3	0.0
2016-Jan-21 Thu	###	4.2	###	###			###	###	0.0
2016-Jan-20 Wed	4.2	4.24	###	###	602,728	1,277,783	31.2	31.2	0.0
2016-Jan-19 Tue	###	4.23	###	###			26.1	26.1	0.0
2016-Jan-18 Mon	4.21	4.21	###	###	659,147	###	###	###	0.0
2016-Jan-15 Fri	###	###	4.21	4.22	736,420	###	###	###	###
2016-Jan-14 Thu	4.4	4.4	4.25	###	777,875	###	###	###	0.0
2016-Jan-13 Wed	###	4.44	###	4.4			72.8	72.8	0.3
2016-Jan-12 Tue	4.41	4.48	###	###			###	###	0.0
2016-Jan-11 Mon	4.42	4.43	###	###	720,358	###	###	###	0.0
2016-Jan-08 Fri	4.4	4.55	###	4.44	1,223,274	2,782,948	###	###	0.3
2016-Jan-07 Thu	4.56	###	4.4	4.4	743,429	1,635,543	14.7	14.7	0.3
2016-Jan-06 Wed	###	4.71	4.49	4.54	957,152	###	13.4	13.4	0.3
2016-Jan-05 Tue	4.74	4.75	###	###	622,821	###	###	###	0.0
2016-Jan-04 Mon	###	4.78	###	4.75			###	###	###
2015-Dec-31 Thu	###	4.7	###	###			###	###	0.0
2015-Dec-30 Wed	###	4.7	###	###			###	###	0.0
2015-Dec-29 Tue	4.59	###	4.58	###	642,046	1,470,285	###	###	0.0
2015-Dec-24 Thu	4.59	###	4.55	4.57	351,848	800,454	###	###	###
2015-Dec-23 Wed	4.58	4.59	4.53	4.53			###	###	###
2015-Dec-22 Tue	4.58	4.58	4.5	4.54	462,122	###	###	###	0.3
2015-Dec-21 Mon	4.51	4.56	4.49	4.52	596,948	2,701,189	68.7	68.7	0.3
2015-Dec-18 Fri	4.46	4.55	4.46	4.51			###	###	0.3
2015-Dec-17 Thu	4.48	4.57	4.46	4.48			###	###	###
2015-Dec-16 Wed	###	4.47	###	4.42			###	###	0.3
2015-Dec-15 Tue	###	4.4	###	###			77.6	77.6	0.0
2015-Dec-14 Mon	###	4.4	###	###	531,823	###	###	###	0.0
2015-Dec-11 Fri	4.41	4.46	###	###			###	###	0.0
2015-Dec-10 Thu	4.43	4.45	###	4.4			###	###	0.3
2015-Dec-09 Wed	4.5	4.51	4.43	4.44	1,116,125	4,989,078	20.5	20.5	0.3
2015-Dec-08 Tue	4.53	4.53	4.45	4.46	565,449	###	###	###	0.3
2015-Dec-07 Mon	4.57	###	4.52	4.52			33.0	33.0	0.3
2015-Dec-04 Fri	4.54	4.55	4.5	4.51			###	###	0.3
2015-Dec-03 Thu	4.55	4.57	4.51	4.54			###	###	0.3
2015-Dec-02 Wed	###	###	4.55	4.57	808,421	1,839,157	###	###	###
2015-Dec-01 Tue	4.53	###	4.52	4.59	1,236,042	2,793,454	###	###	0.3
2015-Nov-30 Mon	4.52	###	4.48	4.48			###	###	###
2015-Nov-27 Fri	###	4.56	###	4.42			###	###	0.3
2015-Nov-26 Thu	###	4.5	###	###			82.2	82.2	0.0
2015-Nov-25 Wed	4.28	4.29	###	###	507,287	###	13.9	13.9	0.0
2015-Nov-24 Tue	###	###	4.24	4.24			15.6	15.6	0.3
2015-Nov-23 Mon	4.44	4.48	###	###	732,520	1,640,844	###	###	0.0
2015-Nov-20 Fri	###	4.48	###	4.44	854,670	###	80.2	80.2	0.3
2015-Nov-19 Thu	4.22	###	4.2	###	1,350,744	###	###	###	0.0
2015-Nov-18 Wed	###	###	###	###			11.6	11.6	0.0
2015-Nov-17 Tue	###	###	4.27	###			21.0	21.0	0.0
2015-Nov-16 Mon	4.4	4.43	###	###	557,281	1,234,377	21.1	21.1	0.0
2015-Nov-13 Fri	4.5	4.51	###	4.47			###	###	###
2015-Nov-12 Thu	4.42	4.55	4.4	4.51			86.9	86.9	0.3
2015-Nov-11 Wed	4.42	4.49	4.41	4.48			###	###	###
2015-Nov-10 Tue	4.45	4.47	###	4.43	825,823	###	###	###	###
2015-Nov-09 Mon	4.52	4.55	4.42	4.44			21.8	21.8	0.3
2015-Nov-06 Fri	4.53	4.59	4.47	4.52	561,077	2,541,678	29.7	29.7	0.3
2015-Nov-05 Thu	###	###	4.52	4.52	550,224	###	###	###	0.3
2015-Nov-04 Wed	4.73	4.73	###	###	413,425	977,750	###	###	0.0
2015-Nov-03 Tue	###	###	###	###	425,978	0	78.8	78.8	0.0
2015-Nov-02 Mon	###	###	4.57	4.58			###	###	0.3
2015-Oct-30 Fri	###	###	###	###			###	###	0.0
2015-Oct-29 Thu	4.74	4.75	###	###	415,644	987,154	19.5	19.5	0.0
2015-Oct-28 Wed	4.75	4.78	###	4.71	348,173	###	###	###	###
2015-Oct-27 Tue	4.8	4.8	4.72	4.72	536,976	###	###	###	0.3
2015-Oct-26 Mon	4.81	###	4.75	4.77			###	###	###
2015-Oct-23 Fri	###	4.78	###	4.76			###	###	###
2015-Oct-22 Thu	###	###	4.53	4.54	545,821	1,236,284	14.1	14.1	0.3
2015-Oct-21 Wed	4.57	###	4.56	###	305,526	###	79.5	79.5	0.0
2015-Oct-20 Tue	4.57	###	4.54	4.56	261,974	594,680	###	###	0.3
2015-Oct-19 Mon	###	###	4.56	4.58			###	###	0.3
2015-Oct-16 Fri	###	###	###	###	336,753	0	69.0	69.0	0.0
2015-Oct-15 Thu	4.51	4.56	4.46	4.52			66.1	66.1	0.3
2015-Oct-14 Wed	###	###	4.41	4.42	696,982	1,536,845	###	###	0.3
2015-Oct-13 Tue	###	###	4.56	4.59	394,127	###	###	###	0.3
2015-Oct-12 Mon	###	4.74	###	###	744,779	1,765,126	19.4	19.4	0.0
2015-Oct-09 Fri	4.58	4.7	4.58	###			80.6	80.6	0.0
2015-Oct-08 Thu	4.54	###	4.51	4.54			###	###	0.3
2015-Oct-07 Wed	4.53	4.56	4.45	4.5	709,920	3,198,189	###	###	###
2015-Oct-06 Tue	4.5	4.55	4.46	4.46	504,280	2,271,781	###	###	0.3
2015-Oct-05 Mon	###	4.44	###	4.42			76.6	76.6	0.3
2015-Oct-02 Fri	4.28	###	4.27	###	614,576	###	75.7	75.7	0.0
2015-Oct-01 Thu	4.2	4.285	###	4.27			79.5	79.5	###
2015-Sep-30 Wed	4.2	4.21	###	###	838,189	1,764,387	16.3	16.3	0.0
2015-Sep-29 Tue	4.21	###	###	###	880,675	0	###	###	0.0
2015-Sep-28 Mon	4.25	###	4.2	4.27	453,042	951,388	###	###	###
2015-Sep-25 Fri	###	4.25	###	4.22			83.1	83.1	###
2015-Sep-24 Thu	###	###	###	###	1,052,321	0	25.1	25.1	0.0
2015-Sep-23 Wed	###	###	4	###			25.7	25.7	0.0
2015-Sep-22 Tue	###	4.2	###	###			21.0	21.0	0.0
2015-Sep-21 Mon	###	4.155	###	###	495,422	###	###	###	0.0
2015-Sep-18 Fri	4.2	4.25	###	###	820,659	###	20.6	20.6	0.0
2015-Sep-17 Thu	4.26	4.26	4.2	4.21			23.1	23.1	###
2015-Sep-16 Wed	###	###	###	###	524,455	0	64.6	64.6	0.0
2015-Sep-15 Tue	4.21	4.22	###	###			###	###	0.0
2015-Sep-14 Mon	###	###	4.21	4.22			###	###	###
2015-Sep-11 Fri	4.25	###	4.25	4.27			###	###	###
2015-Sep-10 Thu	###	###	4.2	4.21	922,059	1,936,323	13.3	13.3	###
2015-Sep-09 Wed	4.54	4.58	4.41	4.42			12.4	12.4	0.3
2015-Sep-08 Tue	4.42	4.49	###	4.49			78.5	78.5	###
2015-Sep-07 Mon	###	4.46	###	4.41			###	###	###
2015-Sep-04 Fri	4.5	4.52	4.29	###	1,960,573	8,636,324	###	###	0.0
2015-Sep-03 Thu	4.82	4.85	4.48	4.48	1,818,323	8,482,476	5.3	5.3	###
2015-Sep-02 Wed	###	###	###	4.7	2,131,279	0	###	###	0.3
2015-Sep-01 Tue	5.22	5.25	###	###	1,298,776	3,409,287	###	###	0.0
2015-Aug-31 Mon	5.29	###	5.22	5.26			###	###	0.4
2015-Aug-28 Fri	5.49	5.52	5.26	5.28	1,303,625	###	###	###	0.4
2015-Aug-27 Thu	4.86	5.56	4.85	5.28	3,302,856	###	###	###	0.4
2015-Aug-26 Wed	4.75	###	4.73	4.8			###	###	0.3
2015-Aug-25 Tue	4.71	###	4.7	4.81	885,148	###	58.7	58.7	###
2015-Aug-24 Mon	4.84	4.84	4.76	4.82			###	###	0.3
2015-Aug-21 Fri	###	###	4.83	###	781,625	1,887,624	73.8	73.8	0.0
2015-Aug-20 Thu	4.89	###	4.87	###	514,421	###	77.5	77.5	0.0
2015-Aug-19 Wed	###	###	4.86	###	1,140,142	2,770,545	###	###	0.0
2015-Aug-18 Tue	4.82	###	###	###	816,545	0	###	###	0.0
2015-Aug-17 Mon	###	4.84	###	4.81			###	###	###
2015-Aug-14 Fri	4.8	4.855	###	###	1,491,986	###	12.2	12.2	0.0
2015-Aug-13 Thu	###	###	4.8	4.81			###	###	###
2015-Aug-12 Wed	###	###	4.85	4.89			###	###	###
2015-Aug-11 Tue	###	###	###	###			21.9	21.9	0.0
2015-Aug-10 Mon	###	###	###	5	616,174	0	###	###	0.4
2015-Aug-07 Fri	###	5.24	###	###			21.8	21.8	0.0
2015-Aug-06 Thu	5.25	###	5.21	5.22	637,745	1,661,325	29.0	29.0	0.4
2015-Aug-05 Wed	###	###	###	5.2	679,523	0	###	###	###
2015-Aug-04 Tue	###	5.44	###	###			74.8	74.8	0.0
2015-Aug-03 Mon	###	5.42	5.29	###			###	###	0.0
2015-Jul-31 Fri	5.25	###	5.24	###	333,388	873,476	###	###	0.0
2015-Jul-30 Thu	5.27	5.29	5.22	5.24	268,686	1,411,944	###	###	0.4
2015-Jul-29 Wed	###	5.27	###	5.22	531,240	###	92.6	92.6	0.4
2015-Jul-28 Tue	###	###	###	###	1,134,824	0	22.8	22.8	0.0
2015-Jul-27 Mon	###	###	###	###			23.6	23.6	0.0
2015-Jul-24 Fri	###	###	###	###	540,928	0	11.8	11.8	0.0
2015-Jul-23 Thu	###	5.41	###	###			72.1	72.1	0.0
2015-Jul-22 Wed	###	###	5.25	###			###	###	0.0
2015-Jul-21 Tue	5.47	5.47	###	###	296,828	811,824	###	###	0.0
2015-Jul-20 Mon	5.51	5.56	5.42	5.45	263,678	###	23.9	23.9	###
2015-Jul-17 Fri	5.42	5.52	###	5.51			###	###	###
2015-Jul-16 Thu	5.8	5.8	5.27	5.4			###	###	0.4
2015-Jul-15 Wed	5.55	5.55	###	###			8.2	8.2	0.0
2015-Jul-14 Tue	5.52	5.58	5.47	5.53			###	###	###
2015-Jul-13 Mon	5.42	5.52	5.4	5.42			74.1	74.1	0.4
2015-Jul-10 Fri	5.54	5.54	5.43	5.45			17.5	17.5	###
2015-Jul-09 Thu	5.48	5.58	5.41	5.48			###	###	###
2015-Jul-08 Wed	5.5	5.57	5.45	5.54	520,349	2,867,122	###	###	0.4
2015-Jul-07 Tue	5.53	###	5.53	5.54			66.2	66.2	0.4
2015-Jul-06 Mon	###	###	5.475	5.48	300,670	823,084	###	###	###
2015-Jul-03 Fri	###	###	5.55	###	287,950	###	34.1	34.1	0.0
2015-Jul-02 Thu	###	5.73	###	5.7	234,783	672,653	73.8	73.8	0.4
2015-Jul-01 Wed	5.43	###	5.4	5.59	421,175	1,137,172	###	###	###
2015-Jun-30 Tue	5.4	5.48	5.4	5.43			64.1	64.1	0.4
2015-Jun-29 Mon	###	###	5.43	5.45	418,722	###	###	###	###
2015-Jun-26 Fri	###	5.76	5.56	5.7	656,781	3,717,380	###	###	0.4
2015-Jun-25 Thu	5.76	5.78	###	5.71	179,984	520,153	30.2	30.2	0.4
2015-Jun-24 Wed	5.81	5.81	5.685	5.75	424,223	2,438,221	###	###	###
2015-Jun-23 Tue	5.85	###	5.78	5.8			26.4	26.4	0.4
2015-Jun-22 Mon	5.76	5.84	5.72	5.83	300,620	1,737,583	84.1	84.1	###
2015-Jun-19 Fri	5.7	5.775	5.7	5.76	823,683	4,725,881	###	###	###
2015-Jun-18 Thu	5.74	5.75	###	###			23.2	23.2	0.0
2015-Jun-17 Wed	5.74	###	5.74	5.77			###	###	0.4
2015-Jun-16 Tue	5.76	5.79	###	5.7	548,643	1,588,321	###	###	0.4
2015-Jun-15 Mon	5.74	5.78	5.685	5.71	483,227	###	###	###	0.4
2015-Jun-12 Fri	5.75	5.82	###	5.71			###	###	0.4
2015-Jun-11 Thu	5.57	5.85	5.56	5.77			###	###	0.4
2015-Jun-10 Wed	5.51	5.56	5.45	5.5	452,828	###	32.3	32.3	0.4
2015-Jun-09 Tue	5.48	###	5.45	5.53			###	###	###
2015-Jun-05 Fri	5.53	###	###	5.5	1,621,254	0	###	###	0.4
2015-Jun-04 Thu	###	###	###	###			###	###	0.0
2015-Jun-03 Wed	###	###	5.88	###	1,623,124	4,771,984	5.3	5.3	0.0
2015-Jun-02 Tue	6.56	###	###	###	957,570	0	14.8	14.8	0.0
2015-Jun-01 Mon	###	###	6.45	6.49	427,726	###	###	###	###
2015-May-29 Fri	6.76	6.76	###	###			###	###	0.0
2015-May-28 Thu	6.78	6.79	6.7	6.74	218,987	###	###	###	###
2015-May-27 Wed	6.75	6.8	###	6.76			73.7	73.7	0.5
2015-May-26 Tue	6.79	6.84	6.74	6.77	399,750	###	###	###	###
2015-May-25 Mon	###	###	6.77	6.8			18.9	18.9	0.5
2015-May-22 Fri	6.82	###	6.82	6.87			77.3	77.3	###
2015-May-21 Thu	6.7	6.8	###	6.77			76.4	76.4	###
2015-May-20 Wed	###	6.72	###	###			72.7	72.7	0.0
2015-May-19 Tue	6.76	6.78	###	###			###	###	0.0
2015-May-18 Mon	6.8	6.83	6.71	6.75	201,727	###	###	###	0.5
2015-May-15 Fri	###	###	6.77	6.81	189,988	###	20.5	20.5	###
2015-May-14 Thu	6.74	6.84	###	6.84	474,942	###	###	###	0.5
2015-May-13 Wed	###	6.86	###	6.81	292,578	1,003,542	###	###	###
2015-May-12 Tue	6.59	###	6.55	###	392,027	1,283,888	74.4	74.4	0.0
2015-May-11 Mon	###	6.72	6.59	###	246,380	1,639,658	76.0	76.0	0.0
2015-May-08 Fri	###	6.74	6.58	###			28.3	28.3	0.0
2015-May-07 Thu	###	6.79	###	6.71			###	###	###
2015-May-06 Wed	###	###	6.74	6.79			14.5	14.5	0.5
2015-May-05 Tue	###	7.22	###	###			13.5	13.5	0.0
2015-May-04 Mon	###	###	7	###	598,947	###	21.5	21.5	0.0
2015-May-01 Fri	6.86	###	6.78	###	351,626	###	88.1	88.1	0.0
2015-Apr-30 Thu	6.87	###	6.78	###	534,870	###	###	###	0.0
2015-Apr-29 Wed	###	###	###	###			###	###	0.0
2015-Apr-28 Tue	###	###	###	7			###	###	0.5
2015-Apr-27 Mon	7.2	7.21	###	###			21.2	21.2	0.0
2015-Apr-24 Fri	7	###	###	###			###	###	0.0
2015-Apr-23 Thu	###	###	6.8	###	327,425	1,113,245	28.9	28.9	0.0
2015-Apr-22 Wed	6.81	###	6.72	6.83			74.2	74.2	0.5
2015-Apr-21 Tue	###	6.81	###	6.78			85.3	85.3	0.5
2015-Apr-20 Mon	6.55	6.71	6.43	###	536,242	###	###	###	0.0
2015-Apr-17 Fri	###	###	6.56	6.57	635,544	2,084,584	###	###	###
2015-Apr-16 Thu	###	###	6.41	###	681,152	###	###	###	0.0
2015-Apr-15 Wed	6.8	6.81	6.54	###			12.8	12.8	0.0
2015-Apr-14 Tue	6.8	6.81	6.74	6.78	216,227	###	###	###	0.5
2015-Apr-13 Mon	###	###	6.79	6.81			###	###	###
2015-Apr-10 Fri	6.85	###	6.82	###	179,446	###	82.4	82.4	0.0
2015-Apr-09 Thu	###	###	6.83	6.83	135,953	464,279	###	###	0.5
2015-Apr-08 Wed	6.85	###	6.73	###	278,251	###	###	###	0.0
2015-Apr-07 Tue	###	###	6.77	6.85			18.0	18.0	###
2015-Apr-02 Thu	###	###	###	###			###	###	0.0
2015-Apr-01 Wed	###	###	7	###			33.4	33.4	0.0
2015-Mar-31 Tue	###	###	###	###	330,645	0	###	###	0.0
2015-Mar-30 Mon	###	###	###	###	124,855	0	29.7	29.7	0.0
2015-Mar-27 Fri	###	###	###	###	223,256	0	66.9	66.9	0.0
2015-Mar-26 Thu	7.25	7.25	###	###	301,876	###	7.3	7.3	0.0
2015-Mar-25 Wed	###	###	###	7.23			24.0	24.0	###
2015-Mar-24 Tue	7.25	###	7.2	7.25	552,080	1,987,488	67.1	67.1	0.5
2015-Mar-23 Mon	7.25	###	###	7.25			###	###	0.5
2015-Mar-20 Fri	###	7.255	###	7.23			78.6	78.6	###
2015-Mar-19 Thu	7.23	###	###	###			21.7	21.7	0.0
2015-Mar-18 Wed	7.24	7.25	###	7.24	329,580	1,194,727	###	###	0.5
2015-Mar-17 Tue	7.56	7.57	###	###	284,656	1,077,422	###	###	0.0
2015-Mar-16 Mon	7.43	7.52	7.4	7.5			81.2	81.2	0.5
2015-Mar-13 Fri	7.55	###	7.45	7.49	194,541	###	###	###	###
2015-Mar-12 Thu	7.51	###	7.48	7.49			23.5	23.5	###
2015-Mar-11 Wed	###	7.59	7.29	7.52			85.9	85.9	0.5
2015-Mar-10 Tue	7.58	7.59	###	7.44			###	###	###
2015-Mar-09 Mon	###	###	7.51	7.58	154,550	###	31.4	31.4	###
2015-Mar-06 Fri	7.85	###	7.57	###			13.6	13.6	0.0
2015-Mar-05 Thu	###	8	###	7.85			###	###	###
2015-Mar-04 Wed	7.57	7.72	7.45	###	310,777	2,357,243	###	###	0.0
2015-Mar-03 Tue	7.7	7.78	7.4	7.56	395,873	3,004,676	21.9	21.9	0.5
2015-Mar-02 Mon	7.58	7.77	7.58	###			###	###	0.0
2015-Feb-27 Fri	7.54	###	7.49	7.56	387,872	1,452,580	###	###	0.5
2015-Feb-26 Thu	7.27	###	###	7.54			90.3	90.3	0.5
2015-Feb-25 Wed	6.86	7.54	6.86	7.54	672,371	4,841,071	97.1	97.1	0.5
2015-Feb-24 Tue	###	###	6.52	6.54	140,220	###	26.3	26.3	0.5
2015-Feb-23 Mon	6.59	###	6.55	###	147,227	###	###	###	0.0
2015-Feb-20 Fri	###	###	6.54	###			###	###	0.0
2015-Feb-19 Thu	###	###	6.54	6.59			33.4	33.4	###
2015-Feb-18 Wed	6.46	6.58	6.42	6.55	184,048	###	79.3	79.3	0.5
2015-Feb-17 Tue	6.47	6.47	6.4	6.46	129,380	###	###	###	###
2015-Feb-16 Mon	6.4	6.49	###	6.48	228,478	###	###	###	0.5
2015-Feb-13 Fri	6.43	6.48	###	6.4	404,182	1,309,549	###	###	0.5
2015-Feb-12 Thu	###	6.42	###	###	474,345	1,522,647	81.9	81.9	0.0
2015-Feb-11 Wed	###	###	6.25	6.27	137,282	###	###	###	0.4
2015-Feb-10 Tue	6.23	6.29	6.22	6.27			77.8	77.8	0.4
2015-Feb-09 Mon	6.22	###	###	6.24			###	###	0.4
2015-Feb-06 Fri	###	6.44	6.23	6.25			23.2	23.2	###
2015-Feb-05 Thu	###	6.28	###	6.28	322,474	###	85.2	85.2	0.4
2015-Feb-04 Wed	6.29	###	###	###			13.1	13.1	0.0
2015-Feb-03 Tue	6.21	6.29	###	6.24	438,571	###	###	###	0.4
2015-Feb-02 Mon	6.2	6.26	6.2	6.2			69.4	69.4	0.4
2015-Jan-30 Fri	6.21	6.21	###	###			###	###	0.0
2015-Jan-29 Thu	###	6.26	###	###			73.8	73.8	0.0
2015-Jan-28 Wed	###	6.25	###	###			68.7	68.7	0.0
2015-Jan-27 Tue	###	6.22	###	6.22	335,054	###	92.2	92.2	0.4
2015-Jan-23 Fri	5.88	6	5.86	6			###	###	0.4
2015-Jan-22 Thu	5.86	5.89	5.85	5.86			72.5	72.5	0.4
2015-Jan-21 Wed	5.84	5.89	5.83	5.87			###	###	###
2015-Jan-20 Tue	5.7	5.85	###	5.83	297,944	871,486	###	###	###
2015-Jan-19 Mon	5.75	5.75	###	5.71	286,088	###	28.3	28.3	0.4
2015-Jan-16 Fri	###	5.73	5.57	###			81.8	81.8	0.0
2015-Jan-15 Thu	5.78	5.78	###	###	494,942	1,430,382	12.6	12.6	0.0
2015-Jan-14 Wed	5.72	5.76	###	5.74			###	###	0.4
2015-Jan-13 Tue	###	5.74	###	5.72			###	###	0.4
2015-Jan-12 Mon	###	5.74	###	5.7	357,555	1,026,182	###	###	0.4
2015-Jan-09 Fri	###	5.74	5.56	5.74	431,241	###	###	###	0.4
2015-Jan-08 Thu	###	###	5.51	5.57			###	###	0.4
2015-Jan-07 Wed	###	###	###	###	184,380	0	###	###	0.0
2015-Jan-06 Tue	###	###	###	###	130,489	0	###	###	0.0
2015-Jan-05 Mon	5.76	5.77	###	5.71			###	###	0.4
2015-Jan-02 Fri	5.75	5.79	5.71	5.77	74,047	425,770	###	###	0.4
2014-Dec-31 Wed	###	5.76	###	5.76	206,341	###	81.1	81.1	###
2014-Dec-30 Tue	5.81	5.86	5.73	5.74	261,241	###	23.8	23.8	0.4
2014-Dec-29 Mon	5.83	###	5.8	5.88	187,275	###	68.4	68.4	0.4
2014-Dec-24 Wed	5.88	###	5.81	5.82	262,146	###	18.4	18.4	0.4
2014-Dec-23 Tue	5.73	5.86	5.71	5.84	310,985	1,799,048	###	###	0.4
2014-Dec-22 Mon	5.73	5.77	###	5.7	421,840	###	###	###	0.4
2014-Dec-19 Fri	###	5.72	###	5.7	758,521	2,169,370	###	###	0.4
2014-Dec-18 Thu	###	5.72	5.54	###	932,281	5,248,742	19.7	19.7	0.0
2014-Dec-17 Wed	###	5.7	###	###			71.0	71.0	0.0
2014-Dec-16 Tue	###	###	5.57	###	509,956	1,420,227	###	###	0.0
2014-Dec-15 Mon	###	###	5.56	###	288,270	###	###	###	0.0
2014-Dec-12 Fri	5.56	5.71	5.54	###	297,588	###	83.0	83.0	0.0
2014-Dec-11 Thu	5.4	5.54	###	5.53			###	###	###
2014-Dec-10 Wed	5.55	5.56	###	5.45	1,106,820	3,076,959	16.9	16.9	###
2014-Dec-09 Tue	5.58	###	5.52	5.56			43.4	43.4	0.4
2014-Dec-08 Mon	###	###	5.59	###			###	###	0.0
2014-Dec-05 Fri	5.7	5.75	###	###	561,470	1,614,226	###	###	0.0
2014-Dec-04 Thu	5.75	5.78	###	5.7			23.5	23.5	0.4
2014-Dec-03 Wed	###	5.77	###	5.73			75.6	75.6	###
2014-Dec-02 Tue	###	5.7	5.58	###	308,374	1,739,229	77.3	77.3	0.0
2014-Dec-01 Mon	###	###	5.56	###			46.4	46.4	0.0
2014-Nov-28 Fri	5.75	5.75	###	###			21.8	21.8	0.0
2014-Nov-27 Thu	###	###	5.76	5.78	521,126	1,500,842	###	###	0.4
2014-Nov-26 Wed	###	###	5.89	###			###	###	0.0
2014-Nov-25 Tue	5.83	6	5.83	###	662,151	3,916,623	89.1	89.1	0.0
2014-Nov-24 Mon	5.84	###	5.83	5.88			78.4	78.4	0.4
2014-Nov-21 Fri	###	###	5.81	5.87	396,284	###	30.2	30.2	###
2014-Nov-20 Thu	###	6	5.85	5.87			22.8	22.8	###
2014-Nov-19 Wed	###	###	###	###			###	###	0.0
2014-Nov-18 Tue	###	###	5.88	###			###	###	0.0
2014-Nov-17 Mon	###	###	5.83	5.88	215,947	629,485	35.6	35.6	0.4
2014-Nov-14 Fri	###	###	5.87	###			70.8	70.8	0.0
2014-Nov-13 Thu	###	###	5.86	###			###	###	0.0
2014-Nov-12 Wed	5.83	###	5.8	5.87	211,389	613,028	85.0	85.0	###
2014-Nov-11 Tue	5.81	5.89	5.79	5.89	318,451	1,859,753	###	###	###
2014-Nov-10 Mon	###	###	5.79	5.81	402,123	1,164,146	###	###	###
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	5.82	5.85	5.71	5.8	551,444	3,187,346	###	###	0.4
2014-Nov-05 Wed	###	5.985	5.76	5.76			###	###	###
2014-Nov-04 Tue	###	###	###	###	1,833,575	0	###	###	0.0
2014-Nov-03 Mon	###	5.74	5.59	###	545,878	###	88.9	88.9	0.0
2014-Oct-31 Fri	###	5.78	5.53	5.57			15.5	15.5	0.4
2014-Oct-30 Thu	5.5	###	5.5	###			###	###	0.0
2014-Oct-29 Wed	###	5.59	###	5.49	1,023,277	2,860,059	89.0	89.0	0.4
2014-Oct-28 Tue	5.28	5.28	###	5.27	519,342	###	32.7	32.7	###
2014-Oct-27 Mon	###	###	###	###	1,208,186	0	###	###	0.0
2014-Oct-24 Fri	4.86	4.86	4.86	4.86	4,247	20,640	68.7	68.7	0.3
2014-Oct-23 Thu	4.85	4.88	4.81	4.84	208,156	###	31.4	31.4	0.3
2014-Oct-22 Wed	4.81	4.89	4.78	4.87			79.8	79.8	0.3
2014-Oct-21 Tue	4.78	4.83	4.76	4.76			31.4	31.4	###
2014-Oct-20 Mon	4.72	4.8	4.72	4.77	134,581	###	###	###	###
2014-Oct-17 Fri	###	4.72	###	4.7			###	###	0.3
2014-Oct-16 Thu	###	4.7	###	###			69.7	69.7	0.0
2014-Oct-15 Wed	###	4.72	###	4.71			###	###	###
2014-Oct-14 Tue	###	4.72	###	4.72	2,145,425	###	###	###	0.3
2014-Oct-13 Mon	4.74	4.74	###	###	322,123	###	22.8	22.8	0.0
2014-Oct-10 Fri	4.82	###	4.74	4.76	552,629	###	###	###	###
2014-Oct-09 Thu	###	###	4.86	###	193,240	469,573	13.2	13.2	0.0
2014-Oct-08 Wed	###	###	###	###	435,984	0	###	###	0.0
2014-Oct-07 Tue	###	###	###	5	413,971	0	###	###	0.4
2014-Oct-06 Mon	###	###	###	###	137,272	0	###	###	0.0
2014-Oct-03 Fri	###	###	5	###	458,982	1,147,455	85.1	85.1	0.0
2014-Oct-02 Thu	###	###	###	###	409,846	0	###	###	0.0
2014-Oct-01 Wed	###	5.075	###	###	380,572	###	###	###	0.0
2014-Sep-30 Tue	###	###	###	###	443,827	0	69.2	69.2	0.0
2014-Sep-29 Mon	###	###	4.89	###	331,351	810,153	###	###	0.0
2014-Sep-26 Fri	###	###	4.89	###	246,175	###	78.3	78.3	0.0
2014-Sep-25 Thu	###	###	4.89	###			###	###	0.0
2014-Sep-24 Wed	###	###	###	###			76.0	76.0	0.0
2014-Sep-23 Tue	4.84	###	4.84	###	629,149	1,522,540	85.5	85.5	0.0
2014-Sep-22 Mon	4.82	4.86	4.81	4.84	312,848	1,512,620	###	###	0.3
2014-Sep-19 Fri	4.78	###	4.78	4.86			81.7	81.7	0.3
2014-Sep-18 Thu	4.76	4.76	4.71	4.74			###	###	0.3
2014-Sep-17 Wed	4.7	4.77	###	4.71	319,084	###	79.8	79.8	###
2014-Sep-16 Tue	4.7	4.76	###	4.7	240,653	572,754	76.4	76.4	0.3
2014-Sep-15 Mon	4.7	4.72	###	4.72	248,054	###	###	###	0.3
2014-Sep-12 Fri	###	4.76	###	4.72			###	###	0.3
2014-Sep-11 Thu	4.83	4.83	4.59	###			12.2	12.2	0.0
2014-Sep-10 Wed	###	###	###	###			75.0	75.0	0.0
2014-Sep-09 Tue	###	5	###	###	182,741	456,852	65.8	65.8	0.0
2014-Sep-08 Mon	5	5	###	###			###	###	0.0
2014-Sep-05 Fri	###	###	###	###	1,794,442	0	31.7	31.7	0.0
2014-Sep-04 Thu	###	5	###	###	356,787	###	###	###	0.0
2014-Sep-03 Wed	4.8	###	4.8	4.89	341,125	###	86.5	86.5	###
2014-Sep-02 Tue	4.79	4.82	4.76	4.82	538,482	2,579,328	72.6	72.6	0.3
2014-Sep-01 Mon	4.75	4.79	4.74	4.78			###	###	###
2014-Aug-29 Fri	###	4.74	###	4.74			###	###	0.3
2014-Aug-28 Thu	###	4.78	4.57	###	591,749	2,766,426	###	###	0.0
2014-Aug-27 Wed	###	###	###	###			77.9	77.9	0.0
2014-Aug-26 Tue	###	###	4.53	###			###	###	0.0
2014-Aug-25 Mon	###	###	4.58	4.59	128,055	293,245	###	###	0.3
2014-Aug-22 Fri	4.7	4.7	###	###	463,657	###	###	###	0.0
2014-Aug-21 Thu	4.7	4.73	###	###			35.3	35.3	0.0
2014-Aug-20 Wed	4.7	4.7	###	4.7			71.1	71.1	0.3
2014-Aug-19 Tue	4.7	4.73	###	###			21.5	21.5	0.0
2014-Aug-18 Mon	###	4.7	###	4.7	197,079	###	75.6	75.6	0.3
2014-Aug-15 Fri	###	4.7	###	###	350,457	823,573	25.3	25.3	0.0
2014-Aug-14 Thu	###	###	4.56	###	321,780	733,658	80.3	80.3	0.0
2014-Aug-13 Wed	4.54	###	4.53	###			82.8	82.8	0.0
2014-Aug-12 Tue	4.5	###	4.49	4.59			81.1	81.1	0.3
2014-Aug-11 Mon	4.48	4.53	4.45	4.5	204,225	916,970	###	###	###
2014-Aug-08 Fri	4.51	4.53	4.46	4.48	302,954	1,361,778	###	###	###
2014-Aug-07 Thu	4.5	4.5	4.41	4.49	378,255	1,685,126	29.1	29.1	###
2014-Aug-06 Wed	4.53	4.53	4.47	4.49	280,056	1,260,252	###	###	###
2014-Aug-05 Tue	4.53	4.55	4.52	4.52	199,927	###	###	###	0.3
2014-Aug-04 Mon	4.57	4.57	4.52	4.53			22.5	22.5	###
2014-Aug-01 Fri	###	###	4.54	4.58	134,346	###	###	###	0.3
2014-Jul-31 Thu	###	###	###	###	187,679	0	###	###	0.0
2014-Jul-30 Wed	4.7	4.71	###	###			###	###	0.0
2014-Jul-29 Tue	4.55	4.7	4.54	4.7			###	###	0.3