(SAI) SAI GLOBAL LIMITED Daily Prices

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

_{Currently Sat 24-Apr-20 04:10:03 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

(SAI) SAI GLOBAL LIMITED Daily Prices...

TOC Company Info for SAI Limits

Company Details for (SAI) SAI GLOBAL LIMITED

Listing Code	SAI
Listing Name	SAI GLOBAL LIMITED
GICS Sector	Commercial Services & Supplies
ISIN Name	SAI GLOBAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SAI8

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SAI .. Monday 12th December 2016

SAI 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	1.56	1	###
MAX	5.29	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SAI Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (SAI) SAI GLOBAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.25
2016-Dec-28 Wed	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-23 Fri	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-22 Thu	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-21 Wed	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-20 Tue	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-19 Mon	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-16 Fri	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-15 Thu	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-14 Wed	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-13 Tue	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-12 Mon	4.74	4.75	4.74	4.74			75.6	75.6	0.3
2016-Dec-09 Fri	4.74	4.75	4.74	4.75	686,785	###	67.4	67.4	###
2016-Dec-08 Thu	4.74	4.75	4.73	4.74			65.5	65.5	0.3
2016-Dec-07 Wed	4.73	4.75	4.73	4.73	8,665,126	###	64.6	64.6	0.3
2016-Dec-06 Tue	4.74	4.74	4.73	4.73			33.6	33.6	0.3
2016-Dec-05 Mon	4.72	4.74	4.72	4.73	440,746	2,084,728	###	###	0.3
2016-Dec-02 Fri	4.73	4.74	4.72	4.72			41.7	41.7	0.3
2016-Dec-01 Thu	4.72	4.74	4.72	4.74	497,284	2,352,153	72.7	72.7	0.3
2016-Nov-30 Wed	4.73	4.73	4.72	4.73			72.1	72.1	0.3
2016-Nov-29 Tue	4.73	###	4.72	4.73			74.9	74.9	0.3
2016-Nov-28 Mon	4.74	4.74	4.72	4.72			###	###	0.3
2016-Nov-25 Fri	4.73	4.74	4.72	4.74	1,023,771	###	###	###	0.3
2016-Nov-24 Thu	4.7	4.73	###	4.72			78.9	78.9	0.3
2016-Nov-23 Wed	###	4.7	###	###			###	###	0.0
2016-Nov-22 Tue	###	4.72	###	###	871,750	###	74.2	74.2	0.0
2016-Nov-21 Mon	###	###	###	###			72.6	72.6	0.0
2016-Nov-18 Fri	###	###	###	###			70.2	70.2	0.0
2016-Nov-17 Thu	###	###	###	###			###	###	0.0
2016-Nov-16 Wed	###	###	###	###	794,123	0	72.7	72.7	0.0
2016-Nov-15 Tue	###	###	###	###			###	###	0.0
2016-Nov-14 Mon	###	###	###	###			###	###	0.0
2016-Nov-11 Fri	###	###	###	###			33.2	33.2	0.0
2016-Nov-10 Thu	###	4.675	###	###			65.0	65.0	0.0
2016-Nov-09 Wed	###	###	4.58	4.58			55.4	55.4	0.3
2016-Nov-08 Tue	###	###	###	###			###	###	0.0
2016-Nov-07 Mon	###	###	4.59	###			###	###	0.0
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	###	###	###	###	428,785	0	67.3	67.3	0.0
2016-Nov-02 Wed	###	###	###	###			80.1	80.1	0.0
2016-Nov-01 Tue	###	###	###	###	508,174	0	###	###	0.0
2016-Oct-31 Mon	###	###	###	###			69.2	69.2	0.0
2016-Oct-28 Fri	###	###	###	###	2,248,981	0	72.2	72.2	0.0
2016-Oct-27 Thu	###	###	###	###	2,233,778	0	###	###	0.0
2016-Oct-26 Wed	###	###	###	###			45.5	45.5	0.0
2016-Oct-25 Tue	###	###	###	###			33.2	33.2	0.0
2016-Oct-24 Mon	###	###	###	###			###	###	0.0
2016-Oct-21 Fri	###	###	###	###	2,481,142	0	34.5	34.5	0.0
2016-Oct-20 Thu	###	###	###	###	1,527,675	0	66.6	66.6	0.0
2016-Oct-19 Wed	###	###	###	###			29.2	29.2	0.0
2016-Oct-18 Tue	###	###	###	###	3,359,441	0	###	###	0.0
2016-Oct-17 Mon	###	###	###	###	16,744,523	0	###	###	0.0
2016-Oct-14 Fri	###	###	###	###			73.9	73.9	0.0
2016-Oct-13 Thu	###	###	###	###			###	###	0.0
2016-Oct-12 Wed	###	###	###	###	2,475,847	0	71.3	71.3	0.0
2016-Oct-11 Tue	###	###	###	###			###	###	0.0
2016-Oct-10 Mon	###	###	###	###	3,004,928	0	###	###	0.0
2016-Oct-07 Fri	###	###	###	###			74.0	74.0	0.0
2016-Oct-06 Thu	###	###	###	###	5,497,059	0	31.7	31.7	0.0
2016-Oct-05 Wed	###	###	###	###	7,834,879	0	39.9	39.9	0.0
2016-Oct-04 Tue	###	###	###	###	938,983	0	68.4	68.4	0.0
2016-Oct-03 Mon	###	###	###	###			70.7	70.7	0.0
2016-Sep-30 Fri	###	###	###	###	6,281,978	0	28.1	28.1	0.0
2016-Sep-29 Thu	###	###	###	###			###	###	0.0
2016-Sep-28 Wed	###	4.7	###	4.7			###	###	0.3
2016-Sep-27 Tue	###	###	###	###			32.3	32.3	0.0
2016-Sep-26 Mon	###	4.78	###	###			25.9	25.9	0.0
2016-Sep-23 Fri	3.55	###	3.54	3.59			75.2	75.2	###
2016-Sep-22 Thu	3.56	3.56	3.445	3.54			###	###	0.3
2016-Sep-21 Wed	3.41	3.55	3.41	3.54	1,026,175	3,571,089	92.4	92.4	0.3
2016-Sep-20 Tue	3.59	3.59	3.42	3.44	1,083,625	###	10.5	10.5	0.2
2016-Sep-19 Mon	###	###	3.49	3.5			###	###	0.3
2016-Sep-16 Fri	3.54	3.59	3.5	3.58	947,020	3,357,185	###	###	0.3
2016-Sep-15 Thu	###	3.52	###	3.51	974,221	1,714,628	###	###	###
2016-Sep-14 Wed	###	3.43	###	###			83.3	83.3	0.0
2016-Sep-13 Tue	3.4	3.47	###	3.41			###	###	###
2016-Sep-12 Mon	3.42	3.45	###	3.45			###	###	###
2016-Sep-09 Fri	3.48	3.5	3.44	3.48	498,680	###	###	###	0.2
2016-Sep-08 Thu	3.45	3.51	3.44	3.49			82.5	82.5	###
2016-Sep-07 Wed	3.47	3.55	3.47	3.5			73.9	73.9	0.3
2016-Sep-06 Tue	3.46	3.49	3.43	3.49	382,426	###	78.6	78.6	###
2016-Sep-05 Mon	3.45	3.51	3.44	3.46			69.5	69.5	0.2
2016-Sep-02 Fri	3.47	3.53	3.45	3.45			31.6	31.6	###
2016-Sep-01 Thu	###	3.5	###	3.5			89.1	89.1	0.3
2016-Aug-31 Wed	3.43	3.44	###	3.41			34.1	34.1	###
2016-Aug-30 Tue	3.5	3.5	3.42	3.43			###	###	0.2
2016-Aug-29 Mon	###	###	3.56	3.58	601,353	###	###	###	0.3
2016-Aug-26 Fri	3.58	###	3.58	###			80.1	80.1	0.0
2016-Aug-25 Thu	3.52	###	3.51	3.58			86.0	86.0	0.3
2016-Aug-24 Wed	###	###	3.52	3.53	1,434,829	###	19.5	19.5	0.3
2016-Aug-23 Tue	###	###	3.59	###			###	###	0.0
2016-Aug-22 Mon	###	###	###	###			76.1	76.1	0.0
2016-Aug-19 Fri	###	###	3.58	###			67.0	67.0	0.0
2016-Aug-18 Thu	###	###	3.52	3.53	2,044,088	###	10.4	10.4	0.3
2016-Aug-17 Wed	3.46	3.51	###	3.49			81.0	81.0	###
2016-Aug-16 Tue	###	3.43	###	3.42	795,771	1,364,747	80.4	80.4	0.2
2016-Aug-15 Mon	###	3.41	###	###			84.6	84.6	0.0
2016-Aug-12 Fri	###	###	3.29	###			###	###	0.0
2016-Aug-11 Thu	###	###	3.26	###	697,942	1,137,645	20.9	20.9	0.0
2016-Aug-10 Wed	###	###	3.325	###	696,550	###	###	###	0.0
2016-Aug-09 Tue	3.43	3.43	###	###			21.1	21.1	0.0
2016-Aug-08 Mon	###	3.46	###	3.43	1,417,456	###	84.5	84.5	0.2
2016-Aug-05 Fri	3.46	3.48	###	###			###	###	0.0
2016-Aug-04 Thu	3.49	3.51	3.44	3.46	962,979	3,346,352	24.6	24.6	0.2
2016-Aug-03 Wed	3.5	###	3.43	3.47			###	###	0.2
2016-Aug-02 Tue	3.59	3.59	###	3.5			21.9	21.9	0.3
2016-Aug-01 Mon	3.57	###	3.55	3.58			###	###	0.3
2016-Jul-29 Fri	3.58	3.59	3.54	3.56			###	###	0.3
2016-Jul-28 Thu	3.58	3.59	3.54	3.57			27.2	27.2	0.3
2016-Jul-27 Wed	###	###	3.51	3.55	2,196,681	3,855,175	12.6	12.6	###
2016-Jul-26 Tue	3.85	3.85	3.73	3.75	972,120	###	###	###	0.3
2016-Jul-25 Mon	3.78	###	3.75	3.78	808,358	1,515,671	###	###	0.3
2016-Jul-22 Fri	3.85	3.85	3.75	3.77	598,728	###	###	###	###
2016-Jul-21 Thu	3.84	3.84	###	3.81	737,624	###	31.4	31.4	0.3
2016-Jul-20 Wed	3.78	3.8	3.75	3.79	672,786	###	64.0	64.0	###
2016-Jul-19 Tue	3.74	3.77	3.73	3.76	556,885	###	74.8	74.8	0.3
2016-Jul-18 Mon	3.71	3.75	3.7	3.73	558,377	2,079,954	###	###	###
2016-Jul-15 Fri	3.7	###	###	3.7	734,124	0	###	###	0.3
2016-Jul-14 Thu	3.7	3.73	###	###	852,180	###	28.2	28.2	0.0
2016-Jul-13 Wed	###	###	###	###	620,251	0	###	###	0.0
2016-Jul-12 Tue	###	###	###	###	1,012,653	0	###	###	0.0
2016-Jul-11 Mon	###	3.685	###	###			###	###	0.0
2016-Jul-08 Fri	3.59	###	3.55	3.59			###	###	###
2016-Jul-07 Thu	3.55	###	3.55	3.58	1,291,653	2,292,684	76.9	76.9	0.3
2016-Jul-06 Wed	3.53	3.55	3.48	3.5			###	###	0.3
2016-Jul-05 Tue	###	###	3.5	3.54			16.9	16.9	0.3
2016-Jul-04 Mon	3.72	###	3.675	###	1,281,828	2,355,358	21.8	21.8	0.0
2016-Jul-01 Fri	###	3.75	###	3.7			64.6	64.6	0.3
2016-Jun-30 Thu	3.7	3.76	###	###	1,105,253	2,077,875	22.7	22.7	0.0
2016-Jun-29 Wed	###	3.71	3.59	3.7	1,009,986	3,686,448	78.4	78.4	0.3
2016-Jun-28 Tue	3.54	###	3.52	###	1,322,272	###	88.1	88.1	0.0
2016-Jun-27 Mon	###	###	3.58	3.59			###	###	###
2016-Jun-24 Fri	###	###	3.52	###			###	###	0.0
2016-May-26 Thu	3.5	3.51	3.43	3.46			20.2	20.2	0.2
2016-May-25 Wed	3.51	3.53	3.49	3.5	1,277,027	###	31.3	31.3	0.3
2016-May-24 Tue	3.51	3.53	3.47	3.52			###	###	###
2016-May-23 Mon	3.46	3.5	###	3.5	7,637,072	13,364,876	###	###	0.3
2016-May-20 Fri	3.74	3.745	3.45	3.5			4.2	4.2	0.3
2016-May-19 Thu	3.7	3.74	###	3.73			86.7	86.7	###
2016-May-18 Wed	###	###	###	###	935,554	0	79.6	79.6	0.0
2016-May-17 Tue	###	###	3.58	3.58			20.0	20.0	0.3
2016-May-16 Mon	3.58	3.58	3.52	3.53	590,687	###	###	###	0.3
2016-May-13 Fri	###	###	3.55	3.55			###	###	###
2016-May-12 Thu	3.7	3.7	###	###			14.6	14.6	0.0
2016-May-11 Wed	###	3.73	###	###			###	###	0.0
2016-May-10 Tue	###	###	3.58	###			79.2	79.2	0.0
2016-May-09 Mon	3.58	###	3.56	3.58			###	###	0.3
2016-May-06 Fri	###	###	3.57	3.58	1,289,749	###	###	###	0.3
2016-May-05 Thu	###	###	###	###	1,320,252	0	28.6	28.6	0.0
2016-May-04 Wed	3.72	3.73	###	###	991,884	###	###	###	0.0
2016-May-03 Tue	###	3.7	###	###	807,381	1,493,654	###	###	0.0
2016-May-02 Mon	###	3.7	###	###	461,082	###	67.6	67.6	0.0
2016-Apr-29 Fri	###	###	###	###	363,850	0	74.8	74.8	0.0
2016-Apr-28 Thu	###	###	3.58	###			18.7	18.7	0.0
2016-Apr-27 Wed	3.59	###	3.58	3.58			39.1	39.1	0.3
2016-Apr-26 Tue	3.73	3.75	3.56	3.57			13.1	13.1	0.3
2016-Apr-22 Fri	3.72	3.76	3.7	3.7	1,299,186	###	32.0	32.0	0.3
2016-Apr-21 Thu	###	3.75	###	3.7			67.9	67.9	0.3
2016-Apr-20 Wed	###	###	###	###	1,091,658	0	29.2	29.2	0.0
2016-Apr-19 Tue	###	###	###	###	867,227	0	72.7	72.7	0.0
2016-Apr-18 Mon	###	###	3.57	3.58			26.5	26.5	0.3
2016-Apr-15 Fri	###	###	3.56	###			65.7	65.7	0.0
2016-Apr-14 Thu	###	###	3.55	3.58			###	###	0.3
2016-Apr-13 Wed	###	###	3.56	3.56	1,227,259	2,184,521	###	###	0.3
2016-Apr-12 Tue	3.5	3.53	3.49	3.51	405,975	1,424,972	70.4	70.4	###
2016-Apr-11 Mon	3.53	3.54	###	3.51			###	###	###
2016-Apr-08 Fri	3.5	3.55	###	3.5			###	###	0.3
2016-Apr-07 Thu	3.51	3.575	3.5	3.52	498,676	###	###	###	###
2016-Apr-06 Wed	###	###	3.5	3.52			###	###	###
2016-Apr-05 Tue	###	3.7	###	###	1,385,873	###	44.1	44.1	0.0
2016-Apr-04 Mon	3.7	3.76	###	###			###	###	0.0
2016-Apr-01 Fri	3.73	3.75	3.685	3.7	428,723	1,593,777	###	###	0.3
2016-Mar-31 Thu	3.73	3.78	###	3.77	554,441	###	###	###	###
2016-Mar-30 Wed	###	3.7	###	###	664,744	1,229,776	###	###	0.0
2016-Mar-29 Tue	###	3.71	###	###			45.4	45.4	0.0
2016-Mar-24 Thu	3.71	3.74	###	###	1,120,829	2,095,950	18.4	18.4	0.0
2016-Mar-23 Wed	3.74	3.79	3.7	3.73	679,651	###	###	###	###
2016-Mar-22 Tue	###	3.77	###	3.74	500,450	943,348	###	###	0.3
2016-Mar-21 Mon	###	###	###	###			###	###	0.0
2016-Mar-18 Fri	###	###	###	###			###	###	0.0
2016-Mar-17 Thu	###	###	3.57	3.59	1,117,755	###	28.0	28.0	###
2016-Mar-16 Wed	3.5	3.58	3.5	3.58			86.7	86.7	0.3
2016-Mar-15 Tue	3.55	3.58	3.5	3.5	325,384	1,151,859			0.3
2016-Mar-14 Mon	3.57	###	3.52	3.53			27.7	27.7	0.3
2016-Mar-11 Fri	3.55	###	3.51	3.58			74.4	74.4	0.3
2016-Mar-10 Thu	3.52	3.58	3.49	3.54	1,167,244	###	76.8	76.8	0.3
2016-Mar-09 Wed	3.47	3.59	3.47	3.56			###	###	0.3
2016-Mar-08 Tue	3.59	###	3.46	3.47	1,652,041	###	17.5	17.5	0.2
2016-Mar-07 Mon	###	3.71	3.53	3.58			17.9	17.9	0.3
2016-Mar-04 Fri	###	###	3.58	###			69.2	69.2	0.0
2016-Mar-03 Thu	3.7	###	###	###			###	###	0.0
2016-Mar-02 Wed	3.75	3.79	3.655	3.7			22.1	22.1	0.3
2016-Mar-01 Tue	3.73	3.81	3.72	3.78			75.6	75.6	0.3
2016-Feb-29 Mon	###	3.75	3.59	3.75			84.0	84.0	0.3
2016-Feb-26 Fri	3.84	3.87	###	###			###	###	0.0
2016-Feb-25 Thu	###	###	3.83	3.85			###	###	0.3
2016-Feb-24 Wed	###	###	3.89	###			###	###	0.0
2016-Feb-23 Tue	###	###	3.88	###	590,446	###	71.4	71.4	0.0
2016-Feb-22 Mon	3.89	###	3.88	###			75.8	75.8	0.0
2016-Feb-19 Fri	###	###	3.875	###			###	###	0.0
2016-Feb-18 Thu	3.88	###	3.87	###			73.2	73.2	0.0
2016-Feb-17 Wed	###	###	3.83	3.83	411,325	787,687	###	###	###
2016-Feb-16 Tue	3.82	###	3.8	###			81.6	81.6	0.0
2016-Feb-15 Mon	3.76	3.81	3.7	3.78	345,478	###	73.5	73.5	0.3
2016-Feb-12 Fri	3.81	3.83	3.75	3.76			###	###	0.3
2016-Feb-11 Thu	3.85	3.875	3.84	3.86	351,853	1,357,272	65.9	65.9	0.3
2016-Feb-10 Wed	3.87	3.89	3.8	3.85			###	###	0.3
2016-Feb-09 Tue	###	###	3.87	###			47.7	47.7	0.0
2016-Feb-08 Mon	###	###	###	###	280,623	0	###	###	0.0
2016-Feb-05 Fri	###	###	###	4	863,429	0	###	###	0.3
2016-Feb-04 Thu	4	###	###	4	430,354	0	67.0	67.0	0.3
2016-Feb-03 Wed	###	###	###	###	868,724	0	81.1	81.1	0.0
2016-Feb-02 Tue	###	###	4	###			###	###	0.0
2016-Feb-01 Mon	###	###	###	###	664,754	0	78.7	78.7	0.0
2016-Jan-29 Fri	###	###	###	###	1,958,485	0	68.3	68.3	0.0
2016-Jan-28 Thu	###	###	###	###	1,402,871	0	###	###	0.0
2016-Jan-27 Wed	###	###	###	###			82.7	82.7	0.0
2016-Jan-25 Mon	###	4.055	###	###	406,087	823,341	###	###	0.0
2016-Jan-22 Fri	###	###	###	###			73.7	73.7	0.0
2016-Jan-21 Thu	###	###	###	###			18.2	18.2	0.0
2016-Jan-20 Wed	###	###	###	###	845,278	0	41.0	41.0	0.0
2016-Jan-19 Tue	###	###	###	###	668,226	0	###	###	0.0
2016-Jan-18 Mon	4	###	###	###	248,374	0	###	###	0.0
2016-Jan-15 Fri	###	###	###	###			###	###	0.0
2016-Jan-14 Thu	###	###	###	###			89.0	89.0	0.0
2016-Jan-13 Wed	###	###	###	###			###	###	0.0
2016-Jan-12 Tue	###	###	###	4	460,822	0	80.9	80.9	0.3
2016-Jan-11 Mon	3.88	###	3.87	###			88.1	88.1	0.0
2016-Jan-08 Fri	###	###	3.885	###			73.0	73.0	0.0
2016-Jan-07 Thu	###	###	###	###	527,151	0	19.5	19.5	0.0
2016-Jan-06 Wed	###	###	###	###	525,241	0	###	###	0.0
2016-Jan-05 Tue	###	###	###	###	423,452	0	###	###	0.0
2016-Jan-04 Mon	###	4.21	###	###	478,247	###	68.3	68.3	0.0
2015-Dec-31 Thu	###	4.2	###	###	187,284	###	73.4	73.4	0.0
2015-Dec-30 Wed	4.29	4.29	###	###			13.2	13.2	0.0
2015-Dec-29 Tue	###	4.225	###	4.22			74.8	74.8	###
2015-Dec-24 Thu	###	###	###	###	264,926	0	20.8	20.8	0.0
2015-Dec-23 Wed	###	###	###	###	150,086	0	71.7	71.7	0.0
2015-Dec-22 Tue	###	###	###	###			###	###	0.0
2015-Dec-21 Mon	###	###	###	###	604,552	0	###	###	0.0
2015-Dec-18 Fri	###	###	###	###			85.5	85.5	0.0
2015-Dec-17 Thu	###	###	###	###			###	###	0.0
2015-Dec-16 Wed	###	###	###	4			65.2	65.2	0.3
2015-Dec-15 Tue	###	4	###	###			###	###	0.0
2015-Dec-14 Mon	3.87	###	3.87	###			###	###	0.0
2015-Dec-11 Fri	###	4	3.89	###	949,928	###	###	###	0.0
2015-Dec-10 Thu	3.88	###	3.88	###			###	###	0.0
2015-Dec-09 Wed	###	###	3.86	###	1,014,958	###	9.9	9.9	0.0
2015-Dec-08 Tue	###	###	###	###	898,780	0	###	###	0.0
2015-Dec-07 Mon	4.2	4.22	###	###	1,045,442	2,205,882	24.1	24.1	0.0
2015-Dec-04 Fri	###	###	###	###			69.2	69.2	0.0
2015-Dec-03 Thu	###	4.27	###	4.22			###	###	###
2015-Dec-02 Wed	4.23	4.23	###	###	891,588	###	28.8	28.8	0.0
2015-Dec-01 Tue	4.24	4.28	4.22	4.24			63.1	63.1	0.3
2015-Nov-30 Mon	4.23	4.24	###	4.23	653,546	###	74.3	74.3	0.3
2015-Nov-27 Fri	###	###	4.21	4.23	862,488	###	###	###	0.3
2015-Nov-26 Thu	4.25	###	4.24	4.25			###	###	###
2015-Nov-25 Wed	4.28	###	4.2	4.24			31.5	31.5	0.3
2015-Nov-24 Tue	###	###	4.26	4.27			25.2	25.2	###
2015-Nov-23 Mon	4.45	4.46	###	###	619,346	1,381,141	###	###	0.0
2015-Nov-20 Fri	4.42	4.44	###	4.44	316,283	702,148	74.0	74.0	0.3
2015-Nov-19 Thu	###	4.41	###	4.4			72.4	72.4	0.3
2015-Nov-18 Wed	###	###	###	###	239,980	0	###	###	0.0
2015-Nov-17 Tue	4.27	###	4.25	###			###	###	0.0
2015-Nov-16 Mon	###	4.26	###	4.24	391,148	833,145	84.9	84.9	0.3
2015-Nov-13 Fri	###	4.23	4	4.2	330,544	1,360,188	###	###	###
2015-Nov-12 Thu	4.27	4.28	4.22	4.24			###	###	0.3
2015-Nov-11 Wed	###	###	4.27	###			###	###	0.0
2015-Nov-10 Tue	###	###	4.21	4.29	882,424	###	31.4	31.4	###
2015-Nov-09 Mon	###	4.42	###	###	402,854	###	29.1	29.1	0.0
2015-Nov-06 Fri	4.42	4.46	###	4.43	285,846	###	###	###	###
2015-Nov-05 Thu	4.4	4.43	4.385	4.4	439,787	###	###	###	0.3
2015-Nov-04 Wed	4.45	4.48	4.4	4.4	420,224	###	23.7	23.7	0.3
2015-Nov-03 Tue	4.4	4.42	###	4.4	539,149	###	###	###	0.3
2015-Nov-02 Mon	4.42	4.43	###	###	407,277	###	36.1	36.1	0.0
2015-Oct-30 Fri	###	4.43	###	###	335,089	742,222	###	###	0.0
2015-Oct-29 Thu	###	###	###	###	433,075	0	77.9	77.9	0.0
2015-Oct-28 Wed	###	###	4.29	###	388,227	832,746	79.1	79.1	0.0
2015-Oct-27 Tue	4.29	###	4.28	###			75.2	75.2	0.0
2015-Oct-26 Mon	###	###	4.27	4.29	564,129	###	###	###	###
2015-Oct-23 Fri	###	4.345	4.27	###	1,438,644	6,196,959	31.6	31.6	0.0
2015-Oct-22 Thu	###	###	4.175	4.24	809,376	1,689,572	###	###	0.3
2015-Oct-21 Wed	###	###	###	###			###	###	0.0
2015-Oct-20 Tue	###	4.43	###	###			74.0	74.0	0.0
2015-Oct-19 Mon	4.4	4.45	###	###			32.3	32.3	0.0
2015-Oct-16 Fri	4.51	4.53	###	###			11.6	11.6	0.0
2015-Oct-15 Thu	4.48	4.53	4.41	4.44			###	###	0.3
2015-Oct-14 Wed	###	4.47	###	###			69.1	69.1	0.0
2015-Oct-13 Tue	4.43	4.45	###	4.41	530,781	1,180,987	33.5	33.5	###
2015-Oct-12 Mon	4.43	4.49	4.42	4.42	620,144	2,762,741	###	###	0.3
2015-Oct-09 Fri	4.5	4.55	4.45	4.5	663,573	2,986,078	67.3	67.3	###
2015-Oct-08 Thu	4.49	4.58	4.43	4.44			22.7	22.7	0.3
2015-Oct-07 Wed	4.52	4.52	###	4.45	464,320	###	###	###	0.3
2015-Oct-06 Tue	###	###	4.48	4.5			###	###	###
2015-Oct-05 Mon	4.54	###	4.54	###			###	###	0.0
2015-Oct-02 Fri	4.48	4.57	4.48	4.51			75.1	75.1	0.3
2015-Oct-01 Thu	4.52	4.57	4.5	4.53			64.8	64.8	###
2015-Sep-30 Wed	4.42	4.56	4.41	4.54	456,949	###	###	###	0.3
2015-Sep-29 Tue	###	4.51	###	4.42	1,727,444	3,895,386	85.9	85.9	0.3
2015-Sep-28 Mon	###	4.46	###	4.46			###	###	0.3
2015-Sep-25 Fri	4.43	4.46	###	###			###	###	0.0
2015-Sep-24 Thu	###	4.43	###	4.42			79.7	79.7	0.3
2015-Sep-23 Wed	###	###	###	###	431,849	0	###	###	0.0
2015-Sep-22 Tue	4.42	4.45	###	###			###	###	0.0
2015-Sep-21 Mon	4.44	4.445	###	###	329,040	###	18.2	18.2	0.0
2015-Sep-18 Fri	4.48	4.54	4.48	4.51	614,340	2,770,673	###	###	0.3
2015-Sep-17 Thu	4.54	4.57	4.5	4.51	726,852	3,296,273	###	###	0.3
2015-Sep-16 Wed	4.4	4.5	###	4.49	617,056	1,388,376	###	###	###
2015-Sep-15 Tue	4.4	4.43	###	4.4			77.0	77.0	0.3
2015-Sep-14 Mon	4.44	4.45	###	4.41			###	###	###
2015-Sep-11 Fri	###	4.44	###	###	392,954	872,357	###	###	0.0
2015-Sep-10 Thu	###	4.42	###	###			80.3	80.3	0.0
2015-Sep-09 Wed	4.5	4.56	4.43	4.47			###	###	###
2015-Sep-08 Tue	4.44	4.47	###	4.47			###	###	###
2015-Sep-07 Mon	###	4.43	###	4.42	258,424	###	79.2	79.2	0.3
2015-Sep-04 Fri	###	4.4	###	###			83.5	83.5	0.0
2015-Sep-03 Thu	###	###	###	###	467,887	0	###	###	0.0
2015-Sep-02 Wed	4.25	###	###	###			77.9	77.9	0.0
2015-Sep-01 Tue	###	4.4	###	###			###	###	0.0
2015-Aug-31 Mon	###	4.44	###	4.4			76.3	76.3	0.3
2015-Aug-28 Fri	4.41	4.45	###	4.43			###	###	###
2015-Aug-27 Thu	4.41	4.45	###	###	472,426	1,051,147	25.6	25.6	0.0
2015-Aug-26 Wed	###	4.47	4.29	4.43			80.8	80.8	###
2015-Aug-25 Tue	###	###	###	###			54.8	54.8	0.0
2015-Aug-24 Mon	4.4	4.4	4.29	###	941,184	4,089,444	46.7	46.7	0.0
2015-Aug-21 Fri	4.48	4.54	4.41	4.48	573,022	2,564,273	###	###	###
2015-Aug-20 Thu	4.4	4.58	4.4	4.55			###	###	0.3
2015-Aug-19 Wed	4.44	###	4.41	###	2,927,552	6,455,252	91.5	91.5	0.0
2015-Aug-18 Tue	4.48	4.58	###	4.41			24.4	24.4	###
2015-Aug-17 Mon	4.46	4.53	###	4.4			###	###	0.3
2015-Aug-14 Fri	###	4.47	###	4.45	729,882	1,631,286	83.8	83.8	0.3
2015-Aug-13 Thu	###	4.43	###	###			71.9	71.9	0.0
2015-Aug-12 Wed	4.43	4.46	###	###			###	###	0.0
2015-Aug-11 Tue	4.49	4.5	4.4	4.46	322,341	###	###	###	0.3
2015-Aug-10 Mon	4.52	4.58	4.47	4.49	490,170	###	###	###	###
2015-Aug-07 Fri	###	###	4.53	4.54	956,244	###	###	###	0.3
2015-Aug-06 Thu	4.56	###	4.56	###			87.7	87.7	0.0
2015-Aug-05 Wed	4.43	###	4.43	4.59			92.5	92.5	0.3
2015-Aug-04 Tue	4.42	4.54	4.41	4.5	506,087	###	85.0	85.0	###
2015-Aug-03 Mon	4.47	4.47	###	4.42	155,782	348,172	###	###	0.3
2015-Jul-31 Fri	4.46	###	4.42	4.49	527,682	1,166,177	###	###	###
2015-Jul-30 Thu	###	4.46	###	4.46	385,371	859,377	###	###	0.3
2015-Jul-29 Wed	###	###	4.29	###	329,946	###	72.2	72.2	0.0
2015-Jul-28 Tue	###	###	###	###	615,159	0	91.5	91.5	0.0
2015-Jul-27 Mon	###	4.25	###	4.25			86.0	86.0	###
2015-Jul-24 Fri	###	4.2	###	###	597,676	###	###	###	0.0
2015-Jul-23 Thu	###	###	###	###	180,125	0	###	###	0.0
2015-Jul-22 Wed	###	###	###	###	268,542	0	28.6	28.6	0.0
2015-Jul-21 Tue	###	4.2	###	###			###	###	0.0
2015-Jul-20 Mon	4.2	4.23	###	###			31.8	31.8	0.0
2015-Jul-17 Fri	###	4.2	###	###	279,189	###	74.9	74.9	0.0
2015-Jul-16 Thu	###	###	###	###	578,583	0	31.5	31.5	0.0
2015-Jul-15 Wed	###	###	###	###	394,470	0	###	###	0.0
2015-Jul-14 Tue	###	###	4.045	###			###	###	0.0
2015-Jul-13 Mon	###	###	###	###			###	###	0.0
2015-Jul-10 Fri	###	###	###	###			###	###	0.0
2015-Jul-09 Thu	###	###	3.945	###	441,751	871,353	85.9	85.9	0.0
2015-Jul-08 Wed	###	###	###	###	560,173	0	38.2	38.2	0.0
2015-Jul-07 Tue	###	###	###	###	487,975	0	79.0	79.0	0.0
2015-Jul-06 Mon	###	###	###	###	550,783	0	22.6	22.6	0.0
2015-Jul-03 Fri	4.25	4.25	###	###	339,889	###	19.5	19.5	0.0
2015-Jul-02 Thu	###	4.25	###	4.25			86.8	86.8	###
2015-Jul-01 Wed	###	###	###	###	354,282	0	14.9	14.9	0.0
2015-Jun-30 Tue	###	4.21	4.125	###	744,123	###	60.7	60.7	0.0
2015-Jun-29 Mon	4.29	###	4.2	4.22	674,457	1,416,359	30.2	30.2	###
2015-Jun-26 Fri	4.29	###	4.23	4.28			###	###	0.3
2015-Jun-25 Thu	###	4.375	###	###	708,873	1,550,659	###	###	0.0
2015-Jun-24 Wed	###	###	###	###			28.2	28.2	0.0
2015-Jun-23 Tue	4.4	4.41	###	###			25.6	25.6	0.0
2015-Jun-22 Mon	###	###	###	###			31.8	31.8	0.0
2015-Jun-19 Fri	###	###	###	###	1,060,425	0	###	###	0.0
2015-Jun-18 Thu	4.26	###	###	4.29			###	###	###
2015-Jun-17 Wed	4.26	4.26	4.22	4.25	1,163,886	4,934,876	###	###	###
2015-Jun-16 Tue	4.25	4.27	4.23	4.24	641,687	###	34.0	34.0	0.3
2015-Jun-15 Mon	4.23	4.23	###	4.2	2,088,786	4,417,782	###	###	###
2015-Jun-12 Fri	4.2	4.23	4.185	4.2			###	###	###
2015-Jun-11 Thu	4.2	4.26	###	4.21			###	###	###
2015-Jun-10 Wed	###	4.2	###	4.2			78.8	78.8	###
2015-Jun-09 Tue	###	###	###	###	567,655	0	###	###	0.0
2015-Jun-05 Fri	4.2	4.22	###	###			###	###	0.0
2015-Jun-04 Thu	4.23	4.23	###	###			35.5	35.5	0.0
2015-Jun-03 Wed	###	4.2	###	###			83.1	83.1	0.0
2015-Jun-02 Tue	4.44	4.44	4.23	4.23			7.9	7.9	0.3
2015-Jun-01 Mon	4.45	###	4.4	4.43			31.5	31.5	###
2015-May-29 Fri	4.47	###	4.45	4.45	766,225	1,704,850	###	###	0.3
2015-May-28 Thu	4.48	4.5	4.44	4.45	1,356,777	###	27.3	27.3	0.3
2015-May-27 Wed	4.46	4.51	4.44	4.45			###	###	0.3
2015-May-26 Tue	4.46	###	4.46	4.49			74.1	74.1	###
2015-May-25 Mon	###	4.49	###	4.47			###	###	###
2015-May-22 Fri	###	4.445	###	###			84.6	84.6	0.0
2015-May-21 Thu	###	4.345	###	###			###	###	0.0
2015-May-20 Wed	4.2	4.22	###	4.21			###	###	###
2015-May-19 Tue	###	4.21	###	4.2			82.2	82.2	###
2015-May-18 Mon	###	4.26	###	4.2	684,254	###	82.0	82.0	###
2015-May-15 Fri	###	4.2	###	4.2			78.5	78.5	###
2015-May-14 Thu	###	###	###	###	376,880	0	###	###	0.0
2015-May-13 Wed	###	###	###	###	1,374,847	0	86.6	86.6	0.0
2015-May-12 Tue	###	###	###	###			###	###	0.0
2015-May-11 Mon	###	###	###	4			15.7	15.7	0.3
2015-May-08 Fri	3.88	###	3.88	###			###	###	0.0
2015-May-07 Thu	3.89	###	3.87	###			###	###	0.0
2015-May-06 Wed	###	###	###	###	408,956	0	###	###	0.0
2015-May-05 Tue	###	4.075	###	###			###	###	0.0
2015-May-04 Mon	4	###	###	###			###	###	0.0
2015-May-01 Fri	3.81	3.975	3.81	###	306,448	1,192,848	###	###	0.0
2015-Apr-30 Thu	3.88	###	3.82	###	741,278	1,415,840	84.2	84.2	0.0
2015-Apr-29 Wed	###	###	###	###	1,488,345	0	###	###	0.0
2015-Apr-28 Tue	###	###	###	###	816,276	0	###	###	0.0
2015-Apr-27 Mon	###	###	###	###			###	###	0.0
2015-Apr-24 Fri	###	###	###	###	345,584	0	###	###	0.0
2015-Apr-23 Thu	###	###	3.975	###			###	###	0.0
2015-Apr-22 Wed	###	###	###	###			84.4	84.4	0.0
2015-Apr-21 Tue	###	###	###	###	472,586	0	###	###	0.0
2015-Apr-20 Mon	###	###	3.86	3.89			###	###	0.3
2015-Apr-17 Fri	###	###	###	###			###	###	0.0
2015-Apr-16 Thu	###	4.22	###	###	455,385	###	22.7	22.7	0.0
2015-Apr-15 Wed	###	###	###	###			###	###	0.0
2015-Apr-14 Tue	###	###	###	###	1,111,172	0	74.6	74.6	0.0
2015-Apr-13 Mon	###	###	###	###			28.7	28.7	0.0
2015-Apr-10 Fri	###	###	###	###	283,956	0	71.3	71.3	0.0
2015-Apr-09 Thu	###	###	###	###			19.2	19.2	0.0
2015-Apr-08 Wed	###	4.2	###	###			70.4	70.4	0.0
2015-Apr-07 Tue	###	###	###	###			84.2	84.2	0.0
2015-Apr-02 Thu	###	###	###	###	161,128	0	###	###	0.0
2015-Apr-01 Wed	###	###	###	###			84.5	84.5	0.0
2015-Mar-31 Tue	###	###	###	###			###	###	0.0
2015-Mar-30 Mon	###	###	###	###			###	###	0.0
2015-Mar-27 Fri	###	###	###	###			###	###	0.0
2015-Mar-26 Thu	###	###	###	###	648,321	0	###	###	0.0
2015-Mar-25 Wed	###	###	###	###	415,454	0	###	###	0.0
2015-Mar-24 Tue	###	###	###	###			###	###	0.0
2015-Mar-23 Mon	4.2	4.2	###	###			###	###	0.0
2015-Mar-20 Fri	###	4.21	###	###	442,120	###	83.1	83.1	0.0
2015-Mar-19 Thu	###	###	###	###	696,327	0	68.3	68.3	0.0
2015-Mar-18 Wed	###	###	###	###			###	###	0.0
2015-Mar-17 Tue	4.2	4.2	###	###	523,245	###	26.8	26.8	0.0
2015-Mar-16 Mon	###	###	###	###			###	###	0.0
2015-Mar-13 Fri	###	###	###	###			83.7	83.7	0.0
2015-Mar-12 Thu	###	###	###	###			64.4	64.4	0.0
2015-Mar-11 Wed	###	###	###	###			###	###	0.0
2015-Mar-10 Tue	###	4.2	###	###			75.4	75.4	0.0
2015-Mar-09 Mon	4.24	4.26	###	###	571,552	###	24.7	24.7	0.0
2015-Mar-06 Fri	###	###	###	4.29			30.4	30.4	###
2015-Mar-05 Thu	###	###	4.26	###	421,328	897,428	24.5	24.5	0.0
2015-Mar-04 Wed	###	###	###	###			27.0	27.0	0.0
2015-Mar-03 Tue	###	###	4.29	###	1,331,157	###	81.3	81.3	0.0
2015-Mar-02 Mon	4.29	###	4.27	###	1,287,283	2,748,349	###	###	0.0
2015-Feb-27 Fri	###	###	###	4.28			82.3	82.3	0.3
2015-Feb-26 Thu	###	###	###	###	2,960,325	0	###	###	0.0
2015-Feb-25 Wed	4.21	4.28	###	4.27	479,170	1,025,423	###	###	###
2015-Feb-24 Tue	4.23	4.26	###	4.2			###	###	###
2015-Feb-23 Mon	###	4.23	###	4.23	225,748	477,457	81.7	81.7	0.3
2015-Feb-20 Fri	4.28	4.28	###	###			###	###	0.0
2015-Feb-19 Thu	4.27	4.29	4.24	4.24			27.1	27.1	0.3
2015-Feb-18 Wed	4.27	4.29	###	4.24			23.7	23.7	0.3
2015-Feb-17 Tue	4.27	4.29	4.23	4.27			73.7	73.7	###
2015-Feb-16 Mon	4.23	###	###	4.26	161,845	0	75.2	75.2	0.3
2015-Feb-13 Fri	4.29	###	4.25	4.27			20.8	20.8	###
2015-Feb-12 Thu	###	###	4.21	4.21	509,027	###	16.9	16.9	###
2015-Feb-11 Wed	4.21	4.26	4.2	4.24			79.0	79.0	0.3
2015-Feb-10 Tue	###	4.22	###	###			25.7	25.7	0.0
2015-Feb-09 Mon	4.2	4.23	###	###			26.2	26.2	0.0
2015-Feb-06 Fri	4.2	4.23	###	###			###	###	0.0
2015-Feb-05 Thu	###	4.24	###	4.2	1,565,977	3,319,871	###	###	###
2015-Feb-04 Wed	###	###	###	###			21.4	21.4	0.0
2015-Feb-03 Tue	###	###	3.88	###	2,247,086	4,359,346	###	###	0.0
2015-Feb-02 Mon	3.89	###	3.84	###	921,352	###	88.4	88.4	0.0
2015-Jan-30 Fri	###	###	###	###	381,458	0	###	###	0.0
2015-Jan-29 Thu	3.8	###	3.74	###	450,445	###	88.6	88.6	0.0
2015-Jan-28 Wed	3.82	3.89	3.78	3.85			###	###	0.3
2015-Jan-27 Tue	3.81	3.88	3.8	3.84	350,251	###	77.2	77.2	0.3
2015-Jan-23 Fri	3.85	3.87	3.78	3.8			20.0	20.0	###
2015-Jan-22 Thu	3.88	3.88	3.82	3.85	487,958	###	25.7	25.7	0.3
2015-Jan-21 Wed	3.88	###	3.86	3.89	363,525	###	68.6	68.6	0.3
2015-Jan-20 Tue	3.84	###	3.84	3.87			###	###	###
2015-Jan-19 Mon	3.84	3.89	###	3.82	311,387	605,647	30.8	30.8	0.3
2015-Jan-16 Fri	3.77	3.82	3.7	3.82	405,459	1,524,525	###	###	0.3
2015-Jan-15 Thu	3.86	3.89	3.755	3.83			22.8	22.8	###
2015-Jan-14 Wed	3.86	###	3.85	###			###	###	0.0
2015-Jan-13 Tue	3.86	###	3.85	###	224,589	###	89.6	89.6	0.0
2015-Jan-12 Mon	3.82	###	3.81	###	325,754	###	92.2	92.2	0.0
2015-Jan-09 Fri	3.8	3.89	3.78	3.85	714,544	2,740,276	###	###	0.3
2015-Jan-08 Thu	###	###	3.78	3.78	889,471	###	12.2	12.2	0.3
2015-Jan-07 Wed	3.86	###	3.81	###			79.0	79.0	0.0
2015-Jan-06 Tue	###	3.955	3.84	3.87	245,540	###	###	###	###
2015-Jan-05 Mon	###	4	###	###	200,428	400,856	###	###	0.0
2015-Jan-02 Fri	4	###	###	###			###	###	0.0
2014-Dec-31 Wed	###	###	###	4			###	###	0.3
2014-Dec-30 Tue	###	###	3.875	###	412,481	799,181	###	###	0.0
2014-Dec-29 Mon	###	4	###	###			###	###	0.0
2014-Dec-24 Wed	###	###	3.86	###	235,242	###	###	###	0.0
2014-Dec-23 Tue	###	###	###	###	368,828	0	###	###	0.0
2014-Dec-22 Mon	###	###	###	###	458,057	0	69.5	69.5	0.0
2014-Dec-19 Fri	###	3.84	###	3.83	800,325	1,536,624	92.3	92.3	###
2014-Dec-18 Thu	###	3.74	###	###			###	###	0.0
2014-Dec-17 Wed	###	###	3.59	###			65.9	65.9	0.0
2014-Dec-16 Tue	###	###	###	###	744,474	0	###	###	0.0
2014-Dec-15 Mon	3.73	3.75	###	###			22.9	22.9	0.0
2014-Dec-12 Fri	3.85	3.88	3.75	3.77	833,350	###	15.8	15.8	###
2014-Dec-11 Thu	3.84	3.87	3.76	3.87			77.2	77.2	###
2014-Dec-10 Wed	3.77	3.88	3.72	3.85	825,027	###	###	###	0.3
2014-Dec-09 Tue	3.85	3.85	3.775	3.81	898,355	3,424,978	35.0	35.0	0.3
2014-Dec-08 Mon	3.89	###	3.85	3.87	742,753	###	27.8	27.8	###
2014-Dec-05 Fri	###	###	3.88	3.89	463,574	###	###	###	0.3
2014-Dec-04 Thu	###	###	3.86	###			###	###	0.0
2014-Dec-03 Wed	3.81	3.89	3.79	3.88			###	###	0.3
2014-Dec-02 Tue	3.72	3.81	3.7	3.76	1,423,888	###	78.5	78.5	0.3
2014-Dec-01 Mon	3.76	3.83	3.71	3.74	774,824	2,921,086	###	###	0.3
2014-Nov-28 Fri	3.83	3.87	3.76	3.87			82.8	82.8	###
2014-Nov-27 Thu	3.88	3.88	###	3.84			###	###	0.3
2014-Nov-26 Wed	###	###	3.845	3.88	287,875	###	24.6	24.6	0.3
2014-Nov-25 Tue	3.88	###	3.8	3.87			33.7	33.7	###
2014-Nov-24 Mon	###	4	3.88	3.89	998,487	###	23.0	23.0	0.3
2014-Nov-21 Fri	###	###	3.86	###	457,247	882,486	###	###	0.0
2014-Nov-20 Thu	4	###	4	###			###	###	0.0
2014-Nov-19 Wed	###	###	###	###			75.6	75.6	0.0
2014-Nov-18 Tue	###	###	###	###			80.5	80.5	0.0
2014-Nov-17 Mon	###	###	###	###			83.5	83.5	0.0
2014-Nov-14 Fri	###	###	###	###	367,887	0	###	###	0.0
2014-Nov-13 Thu	###	###	4	###	162,981	###	###	###	0.0
2014-Nov-12 Wed	###	###	4	###	387,475	774,950	24.6	24.6	0.0
2014-Nov-11 Tue	###	###	###	###	455,243	0	###	###	0.0
2014-Nov-10 Mon	###	###	###	###			71.6	71.6	0.0
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###	834,878	0	###	###	0.0
2014-Nov-05 Wed	###	###	###	###	727,027	0	84.2	84.2	0.0
2014-Nov-04 Tue	###	###	###	###	447,520	0	###	###	0.0
2014-Nov-03 Mon	###	###	###	###			34.2	34.2	0.0
2014-Oct-31 Fri	###	###	###	###			68.0	68.0	0.0
2014-Oct-30 Thu	###	###	4	###	702,741	1,405,482	###	###	0.0
2014-Oct-29 Wed	###	###	###	4			###	###	0.3
2014-Oct-28 Tue	3.82	###	3.77	3.89	2,689,627	5,069,946	###	###	0.3
2014-Oct-27 Mon	3.89	###	3.785	3.83	1,435,788	2,717,228	###	###	###
2014-Oct-24 Fri	###	###	3.86	3.88	2,155,758	###	18.7	18.7	0.3
2014-Oct-23 Thu	3.77	###	3.77	3.88			91.4	91.4	0.3
2014-Oct-22 Wed	###	###	3.56	###			###	###	0.0
2014-Oct-21 Tue	3.56	###	3.53	3.54	340,845	###	###	###	0.3
2014-Oct-20 Mon	###	###	3.56	3.58			27.9	27.9	0.3
2014-Oct-17 Fri	3.57	3.57	3.53	3.55	1,059,052	###	27.5	27.5	###
2014-Oct-16 Thu	3.57	3.59	3.49	3.57	1,044,146	3,696,276	69.7	69.7	0.3
2014-Oct-15 Wed	3.59	###	3.59	###	1,594,640	2,862,378	###	###	0.0
2014-Oct-14 Tue	###	###	3.56	###			###	###	0.0
2014-Oct-13 Mon	###	3.725	###	###	2,117,844	3,944,484	###	###	0.0
2014-Oct-10 Fri	3.74	3.77	###	###			24.3	24.3	0.0
2014-Oct-09 Thu	3.78	3.83	3.78	3.79	940,589	3,578,941	67.7	67.7	###
2014-Oct-08 Wed	3.8	3.82	3.74	3.77			24.5	24.5	###
2014-Oct-07 Tue	3.89	3.89	3.83	3.85			###	###	0.3
2014-Oct-06 Mon	###	###	3.88	3.89			30.0	30.0	0.3
2014-Oct-03 Fri	###	###	3.82	###	673,326	1,286,052	68.0	68.0	0.0
2014-Oct-02 Thu	###	###	3.89	###			75.4	75.4	0.0
2014-Oct-01 Wed	###	###	###	###	782,823	0	###	###	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	4	4.085	4	###			###	###	0.0
2014-Sep-25 Thu	###	###	###	###	1,175,572	0	19.3	19.3	0.0
2014-Sep-24 Wed	###	###	###	###	1,096,323	0	34.8	34.8	0.0
2014-Sep-23 Tue	###	4.22	###	###	1,397,784	2,949,324	###	###	0.0
2014-Sep-22 Mon	###	4.2	###	###	1,301,949	###	###	###	0.0
2014-Sep-19 Fri	4.22	4.24	###	###			###	###	0.0
2014-Sep-18 Thu	###	4.2	###	###	2,848,159	###	27.5	27.5	0.0
2014-Sep-17 Wed	###	###	###	###			92.9	92.9	0.0
2014-Sep-16 Tue	4.46	4.51	###	4.43			31.6	31.6	###
2014-Sep-15 Mon	4.5	4.54	4.49	4.49	714,046	###	###	###	###
2014-Sep-12 Fri	4.48	4.58	4.44	4.56	578,042	###	###	###	0.3
2014-Sep-11 Thu	4.52	4.52	4.44	4.5			35.8	35.8	###
2014-Sep-10 Wed	###	###	4.43	4.48			###	###	###
2014-Sep-09 Tue	###	###	4.625	###			###	###	0.0
2014-Sep-08 Mon	###	4.71	###	###			###	###	0.0
2014-Sep-05 Fri	4.72	4.73	###	4.73	754,025	###	78.9	78.9	0.3
2014-Sep-04 Thu	4.72	4.77	4.72	4.74	562,576	2,669,423	###	###	0.3
2014-Sep-03 Wed	###	4.81	###	4.8			89.7	89.7	0.3
2014-Sep-02 Tue	###	4.73	4.655	4.73			77.8	77.8	0.3
2014-Sep-01 Mon	4.72	4.72	###	4.7	422,887	###	###	###	0.3
2014-Aug-29 Fri	4.7	4.7	###	###			29.4	29.4	0.0
2014-Aug-28 Thu	4.71	4.77	4.7	4.76	561,471	###	81.3	81.3	###
2014-Aug-27 Wed	4.79	4.83	4.72	4.72	605,424	###	19.0	19.0	0.3
2014-Aug-26 Tue	4.8	4.81	4.74	4.79			###	###	0.3
2014-Aug-25 Mon	4.83	4.83	4.77	4.78	583,257	###	24.6	24.6	###
2014-Aug-22 Fri	4.89	###	4.85	4.85	389,354	944,183	###	###	###
2014-Aug-21 Thu	###	###	4.75	4.8			###	###	0.3
2014-Aug-20 Wed	4.85	4.85	4.79	4.85			71.1	71.1	###
2014-Aug-19 Tue	4.81	4.84	4.78	4.83			###	###	0.3
2014-Aug-18 Mon	4.79	4.82	4.76	4.77			26.0	26.0	###
2014-Aug-15 Fri	4.79	###	4.73	4.81	1,043,553	###	72.6	72.6	###
2014-Aug-14 Thu	4.74	4.78	4.73	4.78			74.9	74.9	###
2014-Aug-13 Wed	4.72	4.75	4.71	4.75	1,177,857	###	77.7	77.7	###
2014-Aug-12 Tue	4.72	4.77	4.71	4.74			64.2	64.2	0.3
2014-Aug-11 Mon	4.77	4.83	4.73	4.74			###	###	0.3
2014-Aug-08 Fri	###	4.79	###	4.79	1,387,778	3,323,728	###	###	0.3
2014-Aug-07 Thu	4.77	4.79	4.73	4.77			###	###	###
2014-Aug-06 Wed	4.8	4.83	4.72	4.76	1,982,357	9,465,754	23.7	23.7	###
2014-Aug-05 Tue	4.81	4.84	4.78	4.82			###	###	0.3
2014-Aug-04 Mon	4.85	4.87	4.81	4.82	578,450	###	###	###	0.3
2014-Aug-01 Fri	4.84	###	4.8	4.87			78.7	78.7	0.3
2014-Jul-31 Thu	###	###	4.87	4.87			16.2	16.2	0.3
2014-Jul-30 Wed	###	###	###	###	1,163,044	0	###	###	0.0
2014-Jul-29 Tue	###	5	###	###	428,070	1,070,175	###	###	0.0
2014-Jul-28 Mon	###	###	###	###	1,533,247	0	75.7	75.7	0.0
2014-Jul-25 Fri	###	5	###	###			70.6	70.6	0.0
2014-Jul-24 Thu	###	###	###	###	135,972	0	27.4	27.4	0.0
2014-Jul-23 Wed	###	###	###	###	604,841	0	###	###	0.0