(SGN) STW COMMUNICATIONS GROUP LIMITED Daily Prices

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 Sat 26-Feb-28 12:15:23 PM AEDT}

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

(SGN) STW COMMUNICATIONS GROUP LIMITED Daily Prices...

TOC Company Info for SGN Limits

Company Details for (SGN) STW COMMUNICATIONS GROUP LIMITED

Listing Code	SGN
Listing Name	STW COMMUNICATIONS GROUP LIMITED
GICS Sector	Media
ISIN Name	STW COMMUNICATIONS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SGN5

Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for SGN .. Thursday 26th May 2016

SGN 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	0.0
MAX	###	27,761,576	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SGN Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

900 Days for (SGN) STW COMMUNICATIONS GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.13
2016-May-26 Thu	###	###	###	###	1,159,054	0	###	###	0.0
2016-May-25 Wed	###	###	###	1.075	1,438,029	0	8.5	8.5	###
2016-May-24 Tue	###	###	###	###	541,182	0	###	###	0.0
2016-May-23 Mon	###	###	###	###			86.2	86.2	0.0
2016-May-20 Fri	###	###	###	1.125			###	###	###
2016-May-19 Thu	###	###	###	###	1,369,451	0	###	###	0.0
2016-May-18 Wed	###	###	###	###			18.2	18.2	0.0
2016-May-17 Tue	###	###	###	1.155			13.6	13.6	0.1
2016-May-16 Mon	###	1.23	1.177	1.185			21.9	21.9	0.1
2016-May-13 Fri	###	1.24	1.187	1.22	2,341,873	###	###	###	0.1
2016-May-12 Thu	###	###	1.147	###			71.0	71.0	0.0
2016-May-11 Wed	###	###	###	###	946,045	0	77.4	77.4	0.0
2016-May-10 Tue	###	1.157	1.142	###			###	###	0.0
2016-May-09 Mon	###	###	###	###			###	###	0.0
2016-May-06 Fri	###	###	###	###	1,022,074	0	11.7	11.7	0.0
2016-May-05 Thu	###	###	###	###	1,811,887	0	###	###	0.0
2016-May-04 Wed	###	###	1.075	###			###	###	0.0
2016-May-03 Tue	1.045	1.085	###	1.085			90.6	90.6	0.1
2016-May-02 Mon	###	###	###	1.045	951,189	0	70.4	70.4	0.1
2016-Apr-29 Fri	1.045	1.085	###	###			82.3	82.3	0.0
2016-Apr-28 Thu	###	1.045	###	1.045			73.1	73.1	0.1
2016-Apr-27 Wed	###	1.045	###	###	242,077	126,485	###	###	0.0
2016-Apr-26 Tue	###	1.047	###	###	327,185	171,281	78.3	78.3	0.0
2016-Apr-22 Fri	###	1.045	1.027	###			###	###	0.0
2016-Apr-21 Thu	###	###	###	###			###	###	0.0
2016-Apr-20 Wed	###	###	###	###			32.1	32.1	0.0
2016-Apr-19 Tue	1	###	###	###			###	###	0.0
2016-Apr-18 Mon	###	1	###	1			84.3	84.3	###
2016-Apr-15 Fri	0.955	###	0.955	###			###	###	0.0
2016-Apr-14 Thu	###	###	###	###			###	###	0.0
2016-Apr-13 Wed	###	###	###	###	226,023	0	###	###	0.0
2016-Apr-12 Tue	###	0.955	###	###			###	###	0.0
2016-Apr-11 Mon	###	###	###	###	133,651	0	74.0	74.0	0.0
2016-Apr-08 Fri	###	###	###	0.945	784,670	0	###	###	0.1
2016-Apr-07 Thu	###	0.977	0.955	###			70.7	70.7	0.0
2016-Apr-06 Wed	###	###	0.942	###	817,386	384,988	65.7	65.7	0.0
2016-Apr-05 Tue	###	###	###	###	231,182	0	###	###	0.0
2016-Apr-04 Mon	###	1	###	1			###	###	###
2016-Apr-01 Fri	1	1	0.975	###	188,448	###	27.5	27.5	0.0
2016-Mar-31 Thu	###	###	###	1			###	###	###
2016-Mar-30 Wed	###	0.982	###	###	296,047	145,359	###	###	0.0
2016-Mar-29 Tue	###	0.985	###	###	396,557	###	###	###	0.0
2016-Mar-24 Thu	###	###	###	###			11.6	11.6	0.0
2016-Mar-23 Wed	###	1.027	0.975	###	808,677	809,485	91.2	91.2	0.0
2016-Mar-22 Tue	###	1.042	0.985	###			7.8	7.8	0.0
2016-Mar-21 Mon	1	###	1	###	961,526	###	91.4	91.4	0.0
2016-Mar-18 Fri	###	###	1	1	1,513,759	756,879	14.2	14.2	###
2016-Mar-17 Thu	###	1.045	###	###	528,140	275,953	###	###	0.0
2016-Mar-16 Wed	###	###	###	###			###	###	0.0
2016-Mar-15 Tue	1.055	1.055	###	###	425,825	224,622			0.0
2016-Mar-14 Mon	###	1.055	###	1.055	675,752	356,459	84.5	84.5	0.1
2016-Mar-11 Fri	###	###	###	###			86.9	86.9	0.0
2016-Mar-10 Thu	###	###	0.975	###			###	###	0.0
2016-Mar-09 Wed	###	###	###	###	738,282	0	25.7	25.7	0.0
2016-Mar-08 Tue	0.985	###	0.985	1.025	1,341,543	###	92.6	92.6	###
2016-Mar-07 Mon	0.985	###	###	0.985	1,349,479	0	###	###	###
2016-Mar-04 Fri	0.975	0.985	0.955	###			71.6	71.6	0.0
2016-Mar-03 Thu	###	###	0.955	0.975	5,232,954	###	###	###	###
2016-Mar-02 Wed	###	###	0.925	###			###	###	0.0
2016-Mar-01 Tue	0.925	###	0.925	###			###	###	0.0
2016-Feb-29 Mon	###	###	###	0.925			###	###	###
2016-Feb-26 Fri	###	0.927	###	###	1,215,687	563,470	69.3	69.3	0.0
2016-Feb-25 Thu	###	###	###	###	900,679	0	###	###	0.0
2016-Feb-24 Wed	0.955	###	0.925	###	525,420	###	34.3	34.3	0.0
2016-Feb-23 Tue	###	###	0.887	###			95.1	95.1	0.0
2016-Feb-22 Mon	###	###	0.875	###	2,695,683	###	###	###	0.0
2016-Feb-19 Fri	0.785	###	0.785	###			98.6	98.6	0.0
2016-Feb-18 Thu	###	0.79	###	0.79			###	###	###
2016-Feb-17 Wed	0.76	###	0.757	###	185,772	###	###	###	0.0
2016-Feb-16 Tue	0.75	###	0.75	0.76			###	###	0.1
2016-Feb-15 Mon	0.76	0.76	0.73	0.75	391,757	291,858	###	###	###
2016-Feb-12 Fri	0.76	###	0.755	0.76	202,881	76,587	73.4	73.4	0.1
2016-Feb-11 Thu	0.76	###	0.755	###			69.8	69.8	0.0
2016-Feb-10 Wed	0.757	###	0.755	0.76	680,924	257,048	85.0	85.0	0.1
2016-Feb-09 Tue	0.76	###	0.73	0.76	1,044,355	381,189	###	###	0.1
2016-Feb-08 Mon	0.77	0.77	###	###			###	###	0.0
2016-Feb-05 Fri	###	0.77	0.755	###	258,675	###	67.8	67.8	0.0
2016-Feb-04 Thu	0.755	###	0.755	###	954,044	360,151	###	###	0.0
2016-Feb-03 Wed	0.75	###	0.75	0.755	643,041	241,140	80.6	80.6	###
2016-Feb-02 Tue	0.77	0.77	0.76	###	2,281,086	###	###	###	0.0
2016-Feb-01 Mon	0.76	0.77	0.752	###	381,324	290,187	78.4	78.4	0.0
2016-Jan-29 Fri	###	###	###	0.76	762,451	0	###	###	0.1
2016-Jan-28 Thu	0.74	0.745	0.73	###	372,456	274,686	22.0	22.0	0.0
2016-Jan-27 Wed	0.76	0.76	###	0.74			16.3	16.3	0.1
2016-Jan-25 Mon	0.755	###	###	0.76			73.8	73.8	0.1
2016-Jan-22 Fri	0.76	0.777	0.745	0.755			22.4	22.4	###
2016-Jan-21 Thu	0.73	0.77	0.73	0.77			94.6	94.6	0.1
2016-Jan-20 Wed	0.74	0.745	0.73	0.73	305,489	###	32.1	32.1	0.1
2016-Jan-19 Tue	0.7	0.73	0.7	0.725			90.4	90.4	###
2016-Jan-18 Mon	0.73	0.73	###	0.7			###	###	###
2016-Jan-15 Fri	0.75	0.75	###	0.74			31.1	31.1	0.1
2016-Jan-14 Thu	0.72	0.745	0.72	0.74			###	###	0.1
2016-Jan-13 Wed	0.75	0.752	0.71	0.72	302,045	###	12.9	12.9	###
2016-Jan-12 Tue	0.75	0.755	0.747	0.75			77.2	77.2	###
2016-Jan-11 Mon	0.75	0.755	###	0.745			30.7	30.7	###
2016-Jan-08 Fri	0.75	0.76	0.75	0.75			###	###	###
2016-Jan-07 Thu	0.78	0.78	0.76	0.77			###	###	0.1
2016-Jan-06 Wed	###	0.79	###	0.785	265,442	104,849	91.2	91.2	###
2016-Jan-05 Tue	###	###	0.78	0.79			###	###	###
2016-Jan-04 Mon	0.8	0.8	###	0.8	489,829	###	68.3	68.3	0.1
2015-Dec-31 Thu	0.8	0.8	0.785	0.8	183,552	###	73.4	73.4	0.1
2015-Dec-30 Wed	0.8	0.8	0.79	0.8	285,047	###	70.0	70.0	0.1
2015-Dec-29 Tue	0.785	0.8	0.785	0.8			###	###	0.1
2015-Dec-24 Thu	0.79	###	0.78	0.79			69.9	69.9	###
2015-Dec-23 Wed	0.78	###	0.77	0.79			80.7	80.7	###
2015-Dec-22 Tue	0.77	0.78	0.757	0.78	505,673	###	81.9	81.9	0.1
2015-Dec-21 Mon	0.77	0.775	0.752	###			26.0	26.0	0.0
2015-Dec-18 Fri	0.755	0.772	0.752	0.76			###	###	0.1
2015-Dec-17 Thu	0.77	0.785	0.752	0.755	1,626,679	###	###	###	###
2015-Dec-16 Wed	0.72	0.76	###	0.76	1,756,375	667,422	95.1	95.1	0.1
2015-Dec-15 Tue	0.74	0.745	0.645	0.71	2,515,059	###	###	###	###
2015-Dec-14 Mon	0.76	###	###	###	4,138,481	0	12.6	12.6	0.0
2015-Dec-11 Fri	0.725	0.725	0.725	0.725	0				###
2015-Dec-10 Thu	0.71	0.73	###	0.725			###	###	###
2015-Dec-09 Wed	0.71	###	###	###	1,169,848	0	###	###	0.0
2015-Dec-08 Tue	0.7	###	0.7	0.71			###	###	###
2015-Dec-07 Mon	###	###	###	0.7			84.6	84.6	###
2015-Dec-04 Fri	###	###	0.685	###			17.4	17.4	0.0
2015-Dec-03 Thu	0.7	###	###	0.7			67.1	67.1	###
2015-Dec-02 Wed	###	###	###	###	167,649	0	###	###	0.0
2015-Dec-01 Tue	0.71	0.71	###	0.7			17.7	17.7	###
2015-Nov-30 Mon	0.7	###	0.7	0.71	359,488	125,820	###	###	###
2015-Nov-27 Fri	###	###	###	0.7			83.5	83.5	###
2015-Nov-26 Thu	0.71	###	###	###	750,351	0	15.0	15.0	0.0
2015-Nov-25 Wed	0.725	0.725	###	###	656,521	237,988	16.5	16.5	0.0
2015-Nov-24 Tue	0.72	0.725	0.71	0.72	718,285	###	###	###	###
2015-Nov-23 Mon	###	0.725	###	0.72	2,181,125	790,657	###	###	###
2015-Nov-20 Fri	0.72	0.72	###	###	354,380	127,576	25.3	25.3	0.0
2015-Nov-19 Thu	0.725	0.725	0.71	0.71	164,442	117,987	15.7	15.7	###
2015-Nov-18 Wed	###	0.725	###	0.72	368,573	###	75.1	75.1	###
2015-Nov-17 Tue	0.72	0.722	0.71	###			###	###	0.0
2015-Nov-16 Mon	###	0.73	###	0.725	511,841	186,821	88.3	88.3	###
2015-Nov-13 Fri	###	###	###	###	579,782	0	23.5	23.5	0.0
2015-Nov-12 Thu	0.725	0.73	###	0.72			28.4	28.4	###
2015-Nov-11 Wed	0.71	0.725	0.71	0.72			82.2	82.2	###
2015-Nov-10 Tue	0.73	0.74	###	###			###	###	0.0
2015-Nov-09 Mon	0.745	0.75	0.74	0.75	185,183	###	83.2	83.2	###
2015-Nov-06 Fri	0.73	0.752	0.725	0.75	467,424	###	87.8	87.8	###
2015-Nov-05 Thu	0.73	0.73	###	0.73	188,184	68,687	###	###	0.1
2015-Nov-04 Wed	0.745	0.755	###	###	444,384	167,754	###	###	0.0
2015-Nov-03 Tue	###	0.747	0.73	###	139,057	###	###	###	0.0
2015-Nov-02 Mon	0.745	0.75	0.73	0.745	389,526	288,249	79.0	79.0	###
2015-Oct-30 Fri	###	0.745	###	0.745	830,029	309,185	###	###	###
2015-Oct-29 Thu	###	0.72	0.7	###	340,481	241,741	77.9	77.9	0.0
2015-Oct-28 Wed	0.73	0.73	0.7	0.7	342,025	244,547	8.6	8.6	###
2015-Oct-27 Tue	0.73	###	0.72	0.72			###	###	###
2015-Oct-26 Mon	0.73	0.74	###	0.725			32.1	32.1	###
2015-Oct-23 Fri	0.7	0.725	###	0.725	605,177	219,376	###	###	###
2015-Oct-22 Thu	###	###	0.687	###			###	###	0.0
2015-Oct-21 Wed	0.72	###	0.72	0.725			72.4	72.4	###
2015-Oct-20 Tue	0.725	###	###	0.725			74.0	74.0	###
2015-Oct-19 Mon	0.7	###	0.7	###	538,573	###	###	###	0.0
2015-Oct-16 Fri	###	###	0.7	0.71	165,475	###	###	###	###
2015-Oct-15 Thu	0.71	###	###	###	333,483	0	###	###	0.0
2015-Oct-14 Wed	###	0.71	###	###	276,945	###	67.4	67.4	0.0
2015-Oct-13 Tue	0.71	0.71	0.682	###			13.8	13.8	0.0
2015-Oct-12 Mon	0.7	0.71	0.7	0.71	160,784	113,352	82.8	82.8	###
2015-Oct-09 Fri	0.71	0.71	###	###	248,683	88,282	###	###	0.0
2015-Oct-08 Thu	###	0.71	###	0.71	272,856	###	###	###	###
2015-Oct-07 Wed	###	0.72	###	###			19.9	19.9	0.0
2015-Oct-06 Tue	0.745	0.75	0.71	###	322,242	###	9.4	9.4	0.0
2015-Oct-05 Mon	0.72	0.745	0.72	0.74			###	###	0.1
2015-Oct-02 Fri	###	###	###	###			91.8	91.8	0.0
2015-Oct-01 Thu	0.7	0.725	###	###	668,277	242,250	###	###	0.0
2015-Sep-30 Wed	###	###	0.682	###			###	###	0.0
2015-Sep-29 Tue	###	###	###	###			###	###	0.0
2015-Sep-28 Mon	0.685	0.71	###	###	362,040	128,524	19.6	19.6	0.0
2015-Sep-25 Fri	0.645	###	###	###			###	###	0.0
2015-Sep-24 Thu	0.625	0.645	0.625	0.645			86.9	86.9	###
2015-Sep-23 Wed	###	###	###	0.625	172,178	0	###	###	0.0
2015-Sep-22 Tue	###	###	###	###			###	###	0.0
2015-Sep-21 Mon	###	0.625	0.587	###			20.0	20.0	0.0
2015-Sep-18 Fri	0.555	###	0.555	###	967,289	268,422	###	###	0.0
2015-Sep-17 Thu	0.545	0.56	0.545	0.555			###	###	###
2015-Sep-16 Wed	0.56	0.56	0.55	0.55			###	###	###
2015-Sep-15 Tue	0.555	0.57	0.55	0.55	422,388	###	###	###	###
2015-Sep-14 Mon	0.555	###	0.555	0.555			###	###	###
2015-Sep-11 Fri	0.575	0.58	0.555	0.555			###	###	###
2015-Sep-10 Thu	0.57	0.575	0.555	0.555	270,424	152,789	13.0	13.0	###
2015-Sep-09 Wed	0.57	0.58	###	0.575			###	###	###
2015-Sep-08 Tue	0.57	0.58	0.56	0.56	149,249	85,071	15.0	15.0	###
2015-Sep-07 Mon	0.55	0.59	0.54	0.585			96.5	96.5	###
2015-Sep-04 Fri	0.585	###	0.55	0.55	796,729	###	5.3	5.3	###
2015-Sep-03 Thu	###	###	0.58	0.585	528,652	###	30.3	30.3	###
2015-Sep-02 Wed	0.59	###	0.585	0.59	233,225	###	###	###	0.0
2015-Sep-01 Tue	###	###	0.59	0.59	431,274	127,225	27.7	27.7	0.0
2015-Aug-31 Mon	0.58	###	0.56	###			94.5	94.5	0.0
2015-Aug-28 Fri	###	###	###	###			###	###	0.0
2015-Aug-27 Thu	###	###	0.59	###			69.3	69.3	0.0
2015-Aug-26 Wed	0.59	###	0.59	0.59			###	###	0.0
2015-Aug-25 Tue	0.545	###	0.53	###			93.1	93.1	0.0
2015-Aug-24 Mon	0.58	###	0.552	###			###	###	0.0
2015-Aug-21 Fri	###	###	0.575	###			###	###	0.0
2015-Aug-20 Thu	###	###	0.59	###	783,750	###	###	###	0.0
2015-Aug-19 Wed	###	###	###	###			###	###	0.0
2015-Aug-18 Tue	###	###	###	###	494,429	0	94.3	94.3	0.0
2015-Aug-17 Mon	###	###	###	###	730,972	0	6.0	6.0	0.0
2015-Aug-14 Fri	0.59	###	###	###			###	###	0.0
2015-Aug-13 Thu	###	0.645	0.525	0.59			###	###	0.0
2015-Aug-12 Wed	0.74	0.74	0.71	0.71	380,147	###	12.1	12.1	###
2015-Aug-11 Tue	0.755	0.76	###	0.74	833,821	316,851	###	###	0.1
2015-Aug-10 Mon	0.75	0.755	0.745	0.755	353,258	264,943	###	###	###
2015-Aug-07 Fri	0.755	0.76	0.75	0.75			32.8	32.8	###
2015-Aug-06 Thu	0.755	###	0.75	###			###	###	0.0
2015-Aug-05 Wed	0.745	###	0.745	###	214,524	###	###	###	0.0
2015-Aug-04 Tue	0.77	0.77	0.745	0.745			###	###	###
2015-Aug-03 Mon	0.755	###	0.755	###	336,328	###	###	###	0.0
2015-Jul-31 Fri	###	0.77	0.755	0.755	434,757	###	18.7	18.7	###
2015-Jul-30 Thu	0.77	0.77	0.755	###			###	###	0.0
2015-Jul-29 Wed	0.77	0.77	0.75	###	702,822	534,144	28.2	28.2	0.0
2015-Jul-28 Tue	0.785	0.785	0.752	0.78	1,298,071	###	27.7	27.7	0.1
2015-Jul-27 Mon	0.73	0.79	0.73	0.79			96.8	96.8	###
2015-Jul-24 Fri	###	0.73	###	0.73	968,547	###	###	###	0.1
2015-Jul-23 Thu	###	0.71	###	0.71			89.1	89.1	###
2015-Jul-22 Wed	###	###	0.685	###			###	###	0.0
2015-Jul-21 Tue	###	###	###	###			###	###	0.0
2015-Jul-20 Mon	###	###	###	###	1,151,222	0	###	###	0.0
2015-Jul-17 Fri	0.7	0.7	###	###	1,235,275	432,346	###	###	0.0
2015-Jul-16 Thu	###	0.7	###	0.7			###	###	###
2015-Jul-15 Wed	###	###	###	0.7			78.4	78.4	###
2015-Jul-14 Tue	###	0.72	0.685	###	1,479,659	###	###	###	0.0
2015-Jul-13 Mon	###	###	###	###	920,626	0	###	###	0.0
2015-Jul-10 Fri	###	###	###	###	1,675,628	0	###	###	0.0
2015-Jul-09 Thu	###	0.652	###	###			82.2	82.2	0.0
2015-Jul-08 Wed	0.645	###	###	0.645	273,973	0	81.6	81.6	###
2015-Jul-07 Tue	###	0.652	###	0.645	615,447	###	23.1	23.1	###
2015-Jul-06 Mon	0.655	0.657	###	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	###	742,445	0	92.2	92.2	0.0
2015-Jul-02 Thu	###	###	0.625	###			85.7	85.7	0.0
2015-Jul-01 Wed	###	###	###	###	676,388	0	8.8	8.8	0.0
2015-Jun-30 Tue	###	###	###	###			16.4	16.4	0.0
2015-Jun-29 Mon	###	###	###	###			83.4	83.4	0.0
2015-Jun-26 Fri	###	###	0.625	0.625			###	###	0.0
2015-Jun-25 Thu	0.625	0.642	0.625	###	1,893,558	###	###	###	0.0
2015-Jun-24 Wed	###	###	0.622	###	894,880	###	25.0	25.0	0.0
2015-Jun-23 Tue	###	0.655	0.625	###			###	###	0.0
2015-Jun-22 Mon	###	###	###	0.645	2,127,958	0	###	###	###
2015-Jun-19 Fri	###	###	###	###			###	###	0.0
2015-Jun-18 Thu	###	###	###	###	1,924,525	0	24.1	24.1	0.0
2015-Jun-17 Wed	0.655	###	###	###			###	###	0.0
2015-Jun-16 Tue	###	###	###	###			###	###	0.0
2015-Jun-15 Mon	###	###	###	###			###	###	0.0
2015-Jun-12 Fri	###	###	###	###	2,363,774	0	###	###	0.0
2015-Jun-11 Thu	###	0.655	###	###			94.4	94.4	0.0
2015-Jun-10 Wed	###	###	0.56	0.58			89.5	89.5	###
2015-Jun-09 Tue	0.54	0.555	0.522	0.545	7,150,925	3,850,773	82.9	82.9	0.0
2015-Jun-05 Fri	0.54	0.545	###	0.53			16.6	16.6	0.0
2015-Jun-04 Thu	0.575	0.575	0.54	0.54	2,619,622	###	###	###	0.0
2015-Jun-03 Wed	0.58	0.585	0.57	0.57			###	###	###
2015-Jun-02 Tue	###	###	0.575	0.58			13.4	13.4	###
2015-Jun-01 Mon	0.585	###	0.575	###			###	###	0.0
2015-May-29 Fri	###	###	0.57	0.57			###	###	###
2015-May-28 Thu	0.59	###	0.587	0.59			75.9	75.9	0.0
2015-May-27 Wed	###	###	0.575	0.585			###	###	###
2015-May-26 Tue	0.59	###	0.58	###	1,677,280	###	76.0	76.0	0.0
2015-May-25 Mon	0.575	0.59	0.575	0.58			77.6	77.6	###
2015-May-22 Fri	###	###	0.56	0.575	2,572,070	720,179	###	###	###
2015-May-21 Thu	###	###	0.585	0.59	2,500,323	731,344	###	###	0.0
2015-May-20 Wed	0.625	###	###	###			###	###	0.0
2015-May-19 Tue	###	###	###	0.625	1,643,673	0	21.7	21.7	0.0
2015-May-18 Mon	###	###	###	###	2,013,451	0	78.6	78.6	0.0
2015-May-15 Fri	0.625	###	###	###			###	###	0.0
2015-May-14 Thu	###	###	###	###			11.2	11.2	0.0
2015-May-13 Wed	0.71	0.71	0.625	###	5,838,827	###	###	###	0.0
2015-May-12 Tue	0.655	0.71	0.645	###	2,048,351	1,387,757	95.8	95.8	0.0
2015-May-11 Mon	###	###	###	###	999,171	0	###	###	0.0
2015-May-08 Fri	0.655	###	###	###			###	###	0.0
2015-May-07 Thu	###	0.675	###	###	1,117,053	###	84.8	84.8	0.0
2015-May-06 Wed	###	###	0.645	0.645			###	###	###
2015-May-05 Tue	###	###	###	###	1,092,649	0	###	###	0.0
2015-May-04 Mon	###	###	###	###	2,623,124	0	###	###	0.0
2015-May-01 Fri	###	###	###	###	1,216,921	0	82.1	82.1	0.0
2015-Apr-30 Thu	###	###	0.645	0.645			###	###	###
2015-Apr-29 Wed	###	###	0.647	###			86.5	86.5	0.0
2015-Apr-28 Tue	0.655	###	0.645	###			27.4	27.4	0.0
2015-Apr-27 Mon	###	###	0.645	0.655			###	###	###
2015-Apr-24 Fri	###	###	###	###	1,095,824	0	###	###	0.0
2015-Apr-23 Thu	###	0.625	###	###	818,049	255,640	80.1	80.1	0.0
2015-Apr-22 Wed	###	###	###	###			###	###	0.0
2015-Apr-21 Tue	###	0.645	0.625	###	1,162,648	738,281	80.2	80.2	0.0
2015-Apr-20 Mon	###	###	0.59	###			75.7	75.7	0.0
2015-Apr-17 Fri	###	0.625	###	###	1,650,848	###	###	###	0.0
2015-Apr-16 Thu	###	###	###	###			83.4	83.4	0.0
2015-Apr-15 Wed	###	0.645	###	###	2,161,984	###	###	###	0.0
2015-Apr-14 Tue	0.645	0.655	###	0.645	1,105,453	###	70.1	70.1	###
2015-Apr-13 Mon	0.655	###	0.645	###	2,033,983	655,959	28.3	28.3	0.0
2015-Apr-10 Fri	###	###	###	###			21.8	21.8	0.0
2015-Apr-09 Thu	###	###	0.655	###			###	###	0.0
2015-Apr-08 Wed	###	###	###	###			86.9	86.9	0.0
2015-Apr-07 Tue	0.655	0.655	###	###			###	###	0.0
2015-Apr-02 Thu	###	###	###	###	1,594,881	0	###	###	0.0
2015-Apr-01 Wed	###	###	###	###			###	###	0.0
2015-Mar-31 Tue	###	###	###	###	1,643,470	0	###	###	0.0
2015-Mar-30 Mon	0.685	0.685	0.675	0.675			22.7	22.7	0.0
2015-Mar-27 Fri	###	###	###	0.685			###	###	0.0
2015-Mar-26 Thu	###	###	###	###	2,403,044	0	###	###	0.0
2015-Mar-25 Wed	###	0.675	###	###			19.0	19.0	0.0
2015-Mar-24 Tue	###	###	0.655	###	3,180,970	###	12.0	12.0	0.0
2015-Mar-23 Mon	###	###	0.675	0.675			###	###	0.0
2015-Mar-20 Fri	0.685	0.685	###	0.675			###	###	0.0
2015-Mar-19 Thu	###	###	0.675	0.685			###	###	0.0
2015-Mar-18 Wed	###	0.685	0.675	###	2,038,056	1,385,878	###	###	0.0
2015-Mar-17 Tue	0.685	###	0.675	###			26.7	26.7	0.0
2015-Mar-16 Mon	0.685	###	0.675	0.685	1,149,829	###	72.5	72.5	0.0
2015-Mar-13 Fri	###	###	###	0.685			23.8	23.8	0.0
2015-Mar-12 Thu	###	###	###	0.685			85.9	85.9	0.0
2015-Mar-11 Wed	0.675	###	###	0.675			###	###	0.0
2015-Mar-10 Tue	###	###	0.675	0.675	1,273,089	###	27.2	27.2	0.0
2015-Mar-09 Mon	###	0.7	###	0.685			###	###	0.0
2015-Mar-06 Fri	###	0.71	###	###			###	###	0.0
2015-Mar-05 Thu	###	0.72	###	0.7	3,267,147	1,176,172	24.4	24.4	###
2015-Mar-04 Wed	0.725	0.727	###	###	1,653,071	###	13.6	13.6	0.0
2015-Mar-03 Tue	0.725	0.73	###	###	1,124,877	410,580	###	###	0.0
2015-Mar-02 Mon	###	0.73	###	###			69.4	69.4	0.0
2015-Feb-27 Fri	###	0.74	###	###	2,299,871	850,952	###	###	0.0
2015-Feb-26 Thu	0.725	0.73	###	0.73			76.9	76.9	0.1
2015-Feb-25 Wed	###	0.725	###	0.725			93.2	93.2	###
2015-Feb-24 Tue	0.75	0.75	###	0.685	9,753,546	3,657,579	###	###	0.0
2015-Feb-23 Mon	0.8	###	0.74	0.75			###	###	###
2015-Feb-20 Fri	###	###	0.72	0.79			###	###	###
2015-Feb-19 Thu	###	###	0.985	1.025	1,281,829	###	88.9	88.9	###
2015-Feb-18 Wed	###	1	0.975	###			76.2	76.2	0.0
2015-Feb-17 Tue	###	0.985	###	###	280,322	138,058	73.7	73.7	0.0
2015-Feb-16 Mon	###	0.985	###	###	1,211,173	###	68.8	68.8	0.0
2015-Feb-13 Fri	###	###	###	0.975			###	###	###
2015-Feb-12 Thu	0.975	1	###	###			###	###	0.0
2015-Feb-11 Wed	###	0.975	###	###			###	###	0.0
2015-Feb-10 Tue	###	0.982	###	0.975	672,352	330,124	###	###	###
2015-Feb-09 Mon	1	###	###	###			###	###	0.0
2015-Feb-06 Fri	###	###	1	1	366,283	183,141	16.0	16.0	###
2015-Feb-05 Thu	1	###	###	###			###	###	0.0
2015-Feb-04 Wed	###	###	###	1	1,081,542	0	23.7	23.7	###
2015-Feb-03 Tue	###	1	###	###	3,819,277	###	###	###	0.0
2015-Feb-02 Mon	###	0.975	###	###	1,511,022	736,623	92.7	92.7	0.0
2015-Jan-30 Fri	0.885	###	0.877	###	2,066,047	###	###	###	0.0
2015-Jan-29 Thu	0.88	0.88	0.875	0.88			65.7	65.7	0.1
2015-Jan-28 Wed	0.88	0.89	0.875	0.88	2,225,924	1,964,377	###	###	0.1
2015-Jan-27 Tue	0.87	0.875	0.86	0.87			###	###	0.1
2015-Jan-23 Fri	0.88	0.882	0.855	0.87	1,167,943	1,014,358	###	###	0.1
2015-Jan-22 Thu	0.88	0.89	0.87	0.88	1,995,344	###	72.5	72.5	0.1
2015-Jan-21 Wed	0.88	0.89	0.875	0.88			66.8	66.8	0.1
2015-Jan-20 Tue	0.875	0.88	###	0.88			77.7	77.7	0.1
2015-Jan-19 Mon	0.88	###	0.87	0.87			###	###	0.1
2015-Jan-16 Fri	0.87	0.88	###	0.87			72.7	72.7	0.1
2015-Jan-15 Thu	0.87	###	###	###			25.0	25.0	0.0
2015-Jan-14 Wed	###	###	0.855	###			###	###	0.0
2015-Jan-13 Tue	###	###	###	###	938,570	0	###	###	0.0
2015-Jan-12 Mon	###	###	###	###			79.2	79.2	0.0
2015-Jan-09 Fri	###	###	0.887	###			###	###	0.0
2015-Jan-08 Thu	###	###	###	###	1,787,288	0	12.7	12.7	0.0
2015-Jan-07 Wed	###	0.955	###	###	1,375,371	###	21.4	21.4	0.0
2015-Jan-06 Tue	###	###	###	###	841,754	0	###	###	0.0
2015-Jan-05 Mon	0.975	0.977	###	###	1,649,480	805,770	21.7	21.7	0.0
2015-Jan-02 Fri	###	###	###	0.975	644,581	0	15.2	15.2	###
2014-Dec-31 Wed	0.975	0.985	###	0.975	728,281	358,678	69.2	69.2	###
2014-Dec-30 Tue	0.985	0.987	###	###			20.3	20.3	0.0
2014-Dec-29 Mon	###	###	###	0.985			76.0	76.0	###
2014-Dec-24 Wed	###	###	0.955	###			###	###	0.0
2014-Dec-23 Tue	###	0.985	0.955	###			###	###	0.0
2014-Dec-22 Mon	###	###	###	0.975	1,086,057	0	12.0	12.0	###
2014-Dec-19 Fri	###	###	0.955	###			###	###	0.0
2014-Dec-18 Thu	0.925	###	0.925	0.945			82.3	82.3	0.1
2014-Dec-17 Wed	###	###	###	0.925	1,491,642	0	71.3	71.3	###
2014-Dec-16 Tue	###	0.945	###	###			###	###	0.0
2014-Dec-15 Mon	###	###	0.945	###			6.6	6.6	0.0
2014-Dec-12 Fri	###	1.085	1.057	###	1,321,550	1,415,380	70.6	70.6	0.0
2014-Dec-11 Thu	###	###	###	###	1,309,456	0	10.4	10.4	0.0
2014-Dec-10 Wed	###	1.142	###	1.125			###	###	###
2014-Dec-09 Tue	1.145	1.155	###	###			85.2	85.2	0.0
2014-Dec-08 Mon	###	###	###	1.155	470,525	0	82.8	82.8	0.1
2014-Dec-05 Fri	1.2	1.2	1.142	###	542,979	635,828	###	###	0.0
2014-Dec-04 Thu	###	###	1.175	1.185			###	###	0.1
2014-Dec-03 Wed	###	###	###	1.185			68.2	68.2	0.1
2014-Dec-02 Tue	1.155	1.22	1.152	1.22	1,257,685	###	94.5	94.5	0.1
2014-Dec-01 Mon	1.175	1.185	###	1.175			###	###	###
2014-Nov-28 Fri	###	###	###	###	841,822	0	91.2	91.2	0.0
2014-Nov-27 Thu	###	1.2	###	###	904,887	###	###	###	0.0
2014-Nov-26 Wed	###	###	1.145	###			91.5	91.5	0.0
2014-Nov-25 Tue	1.145	###	###	###	693,086	0	###	###	0.0
2014-Nov-24 Mon	1.145	###	###	###	219,924	0	86.3	86.3	0.0
2014-Nov-21 Fri	1.185	1.185	###	###	602,451	356,952	###	###	0.0
2014-Nov-20 Thu	###	###	1.155	1.155			###	###	0.1
2014-Nov-19 Wed	###	###	###	###	389,847	0	75.6	75.6	0.0
2014-Nov-18 Tue	###	1.175	1.155	###			76.7	76.7	0.0
2014-Nov-17 Mon	###	1.175	1.147	1.155	542,171	###	###	###	0.1
2014-Nov-14 Fri	###	###	###	###			###	###	0.0
2014-Nov-13 Thu	###	###	###	1.145	416,957	0	###	###	###
2014-Nov-12 Wed	###	###	###	###	389,941	0	###	###	0.0
2014-Nov-11 Tue	###	###	1.155	###			###	###	0.0
2014-Nov-10 Mon	###	1.175	###	1.175	576,376	338,620	###	###	###
2014-Nov-07 Fri	###	1.155	###	###	1,011,670	###	84.8	84.8	0.0
2014-Nov-06 Thu	###	###	###	1.125			###	###	###
2014-Nov-05 Wed	###	###	###	###	658,849	0	###	###	0.0
2014-Nov-04 Tue	###	###	###	###			###	###	0.0
2014-Nov-03 Mon	###	###	###	###			30.9	30.9	0.0
2014-Oct-31 Fri	###	###	1.125	###	906,487	###	###	###	0.0
2014-Oct-30 Thu	###	1.125	###	1.125			###	###	###
2014-Oct-29 Wed	###	###	###	###	729,453	0	###	###	0.0
2014-Oct-28 Tue	###	###	###	1.125			26.3	26.3	###
2014-Oct-27 Mon	###	1.155	1.125	###	1,133,627	###	###	###	0.0
2014-Oct-24 Fri	###	###	###	###	1,080,358	0	###	###	0.0
2014-Oct-23 Thu	###	###	###	###	917,178	0	###	###	0.0
2014-Oct-22 Wed	###	###	###	###			14.5	14.5	0.0
2014-Oct-21 Tue	###	###	1.085	###			###	###	0.0
2014-Oct-20 Mon	###	###	###	1.085			20.1	20.1	0.1
2014-Oct-17 Fri	###	1.125	1.085	1.085	1,438,882	###	###	###	0.1
2014-Oct-16 Thu	###	###	1.085	###			###	###	0.0
2014-Oct-15 Wed	###	###	###	1.125			84.0	84.0	###
2014-Oct-14 Tue	1.085	###	1.085	###			84.3	84.3	0.0
2014-Oct-13 Mon	###	###	###	###	1,523,620	0	###	###	0.0
2014-Oct-10 Fri	###	###	1.122	1.125			###	###	###
2014-Oct-09 Thu	###	1.182	###	###			65.6	65.6	0.0
2014-Oct-08 Wed	###	1.175	1.157	1.175			###	###	###
2014-Oct-07 Tue	1.2	###	###	1.185	865,287	0	###	###	0.1
2014-Oct-06 Mon	1.22	1.22	1.2	1.2			18.4	18.4	0.1
2014-Oct-03 Fri	###	1.225	###	###	842,024	###	68.0	68.0	0.0
2014-Oct-02 Thu	###	###	###	###			###	###	0.0
2014-Oct-01 Wed	1.2	1.23	###	1.225			###	###	0.1
2014-Sep-30 Tue	1.185	1.21	###	1.2			###	###	0.1
2014-Sep-29 Mon	1.185	###	1.185	###	849,526	503,344	77.4	77.4	0.0
2014-Sep-26 Fri	###	1.2	1.185	###			###	###	0.0
2014-Sep-25 Thu	###	###	1.185	1.21			85.9	85.9	###
2014-Sep-24 Wed	###	1.2	###	1.185	936,158	###	78.8	78.8	0.1
2014-Sep-23 Tue	###	###	1.145	###			83.0	83.0	0.0
2014-Sep-22 Mon	###	###	1.155	1.155			###	###	0.1
2014-Sep-19 Fri	1.175	###	###	###	608,774	0	72.3	72.3	0.0
2014-Sep-18 Thu	###	1.175	###	###	789,385	###	30.6	30.6	0.0
2014-Sep-17 Wed	1.2	1.2	###	###	1,156,246	693,747	###	###	0.0
2014-Sep-16 Tue	1.185	###	###	###			78.7	78.7	0.0
2014-Sep-15 Mon	###	###	###	###			91.1	91.1	0.0
2014-Sep-12 Fri	###	###	###	###	854,471	0	13.5	13.5	0.0
2014-Sep-11 Thu	###	###	###	###	693,645	0	24.7	24.7	0.0
2014-Sep-10 Wed	1.2	1.21	1.185	###			###	###	0.0
2014-Sep-09 Tue	1.225	###	###	1.2			###	###	0.1
2014-Sep-08 Mon	###	1.24	1.2	###			76.1	76.1	0.0
2014-Sep-05 Fri	###	1.225	1.185	1.185	1,372,449	###	15.3	15.3	0.1
2014-Sep-04 Thu	1.24	1.245	###	###	738,678	459,827	16.9	16.9	0.0
2014-Sep-03 Wed	1.24	1.25	###	1.24			###	###	0.1
2014-Sep-02 Tue	1.24	1.245	1.23	1.24	1,167,576	1,444,875	65.4	65.4	0.1
2014-Sep-01 Mon	###	1.27	1.21	1.23			###	###	0.1
2014-Aug-29 Fri	###	###	1.282	###			69.8	69.8	0.0
2014-Aug-28 Thu	###	###	1.29	###			26.6	26.6	0.0
2014-Aug-27 Wed	1.29	###	1.287	###	973,347	626,348	###	###	0.0
2014-Aug-26 Tue	1.275	###	1.27	1.29			83.5	83.5	0.1
2014-Aug-25 Mon	1.285	###	1.28	1.28			###	###	###
2014-Aug-22 Fri	1.27	1.29	1.27	1.28	949,389	###	77.3	77.3	###
2014-Aug-21 Thu	1.29	###	1.26	###			###	###	0.0
2014-Aug-20 Wed	1.28	1.29	###	1.27			25.2	25.2	###
2014-Aug-19 Tue	###	###	###	1.27	1,725,082	0	###	###	###
2014-Aug-18 Mon	###	###	1.27	1.28			###	###	###
2014-Aug-15 Fri	###	###	###	###			###	###	0.0
2014-Aug-14 Thu	1.41	1.41	###	###	2,628,577	1,853,146	###	###	0.0
2014-Aug-13 Wed	1.46	1.475	1.445	###			74.8	74.8	0.0
2014-Aug-12 Tue	1.45	1.48	1.445	1.475	538,725	787,885	###	###	0.1
2014-Aug-11 Mon	1.445	###	###	1.44	386,276	0	32.6	32.6	0.1
2014-Aug-08 Fri	###	1.475	1.43	1.445	795,448	1,155,388	###	###	###
2014-Aug-07 Thu	1.455	1.477	1.455	1.47	1,220,747	###	###	###	###
2014-Aug-06 Wed	1.475	1.475	1.452	1.455			20.2	20.2	###
2014-Aug-05 Tue	###	1.485	###	1.485			###	###	###
2014-Aug-04 Mon	1.47	1.475	1.45	###			###	###	0.0
2014-Aug-01 Fri	1.48	1.485	###	1.47			27.8	27.8	###
2014-Jul-31 Thu	1.475	1.5	1.475	1.485			###	###	###
2014-Jul-30 Wed	1.48	1.485	###	###	629,654	###	###	###	0.0
2014-Jul-29 Tue	1.49	1.49	1.472	1.485	304,741	451,321	###	###	###
2014-Jul-28 Mon	###	###	1.48	1.49			###	###	###
2014-Jul-25 Fri	1.5	1.5	1.47	1.49	713,752	1,059,921	23.0	23.0	###
2014-Jul-24 Thu	1.49	###	1.48	1.485	440,975	326,321	###	###	###
2014-Jul-23 Wed	1.5	1.51	1.48	1.485	1,837,977	2,747,775	###	###	###
2014-Jul-22 Tue	1.49	1.5	1.47	1.5			###	###	0.1
2014-Jul-21 Mon	1.485	1.51	1.475	###	714,554	1,066,471	###	###	0.0
2014-Jul-18 Fri	1.445	###	1.44	1.48			###	###	0.1
2014-Jul-17 Thu	1.48	1.49	1.445	1.445	1,404,454	###	###	###	###
2014-Jul-16 Wed	1.46	1.47	1.455	1.47			###	###	###
2014-Jul-15 Tue	1.45	###	1.445	1.46	518,688	374,752	###	###	0.1
2014-Jul-14 Mon	1.44	1.45	###	1.445			###	###	###
2014-Jul-11 Fri	1.43	1.45	1.43	1.44			###	###	0.1
2014-Jul-10 Thu	1.455	###	###	1.445			22.7	22.7	###
2014-Jul-09 Wed	###	1.47	1.44	1.45			###	###	###
2014-Jul-08 Tue	1.455	1.48	1.44	1.475			83.3	83.3	0.1
2014-Jul-07 Mon	1.46	1.46	1.445	1.455	1,017,544	1,477,982	33.4	33.4	###
2014-Jul-04 Fri	1.46	1.47	1.445	###			###	###	0.0
2014-Jul-03 Thu	1.45	1.48	1.45	1.46	1,346,653	1,972,846	69.6	69.6	0.1
2014-Jul-02 Wed	1.43	1.46	1.42	1.45	2,037,046	2,933,346	82.4	82.4	###
2014-Jul-01 Tue	1.44	1.46	###	1.42			###	###	###
2014-Jun-30 Mon	1.425	###	1.425	###			###	###	0.0
2014-Jun-27 Fri	1.43	1.47	###	1.41			###	###	###
2014-Jun-26 Thu	###	1.425	###	1.4			93.7	93.7	###
2014-Jun-25 Wed	###	1.325	1.285	1.29			14.7	14.7	0.1
2014-Jun-24 Tue	###	###	1.325	1.325	546,980	362,374	24.1	24.1	0.1
2014-Jun-23 Mon	###	1.345	1.327	###	353,250	471,941	30.2	30.2	0.0
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###			24.9	24.9	0.0
2014-Jun-18 Wed	###	###	###	1.325			79.5	79.5	0.1
2014-Jun-17 Tue	###	###	###	###	2,723,380	0	70.8	70.8	0.0
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	1.345	###	###			###	###	0.0
2014-Jun-12 Thu	1.355	###	1.345	1.345	506,542	340,649	###	###	###
2014-Jun-11 Wed	1.355	1.375	###	###			###	###	0.0
2014-Jun-10 Tue	###	###	1.355	###	2,486,474	1,684,586	76.1	76.1	0.0
2014-Jun-06 Fri	###	###	1.345	1.355	2,052,575	1,380,356	23.8	23.8	###
2014-Jun-05 Thu	1.355	###	1.345	1.355			###	###	###
2014-Jun-04 Wed	1.345	###	###	###	878,242	0	29.9	29.9	0.0
2014-Jun-03 Tue	###	1.385	###	1.355			###	###	###
2014-Jun-02 Mon	###	###	###	###			###	###	0.0
2014-May-30 Fri	###	###	###	1.355			30.9	30.9	###
2014-May-29 Thu	###	###	###	###	1,015,952	0	###	###	0.0
2014-May-28 Wed	###	1.325	1.29	###	851,357	1,113,149	79.4	79.4	0.0
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	1.285	###	1.28	###			82.9	82.9	0.0
2014-May-23 Fri	1.29	###	1.26	1.28			22.2	22.2	###
2014-May-22 Thu	###	###	1.25	###			###	###	0.0
2014-May-21 Wed	1.28	1.282	###	1.255			###	###	###
2014-May-20 Tue	1.285	1.29	1.27	1.28			###	###	###
2014-May-19 Mon	1.27	1.287	1.27	1.27			80.8	80.8	###
2014-May-16 Fri	1.275	###	###	1.27			###	###	###
2014-May-15 Thu	1.27	1.285	###	1.28	1,178,728	###	77.8	77.8	###
2014-May-14 Wed	###	###	1.277	1.285	971,973	###	###	###	###
2014-May-13 Tue	1.27	###	1.27	1.29			###	###	0.1
2014-May-12 Mon	###	###	1.255	1.255			###	###	###
2014-May-09 Fri	###	###	1.27	1.29	5,509,585	3,498,586	25.2	25.2	0.1
2014-May-08 Thu	###	###	###	1.325			###	###	0.1
2014-May-07 Wed	###	1.377	1.345	###	910,741	###	19.8	19.8	0.0
2014-May-06 Tue	###	###	1.375	###			19.6	19.6	0.0
2014-May-05 Mon	1.375	1.4	1.372	###	377,242	522,857	85.1	85.1	0.0
2014-May-02 Fri	###	1.4	###	###	1,501,752	1,051,226	15.3	15.3	0.0
2014-May-01 Thu	1.41	1.41	###	1.4			36.4	36.4	###
2014-Apr-30 Wed	1.41	1.427	1.4	1.41	767,456	###	73.0	73.0	###
2014-Apr-29 Tue	1.46	1.47	###	1.41	532,384	###	14.7	14.7	###
2014-Apr-28 Mon	###	###	1.445	1.45	1,368,240	988,553	###	###	###
2014-Apr-24 Thu	1.45	1.5	1.44	###	1,056,729	###	###	###	0.0
2014-Apr-23 Wed	1.445	1.455	1.43	1.455	500,946	###	###	###	###
2014-Apr-22 Tue	1.43	1.445	1.41	1.43	604,678	863,177	74.3	74.3	0.1
2014-Apr-17 Thu	1.44	1.44	1.425	1.43			###	###	0.1
2014-Apr-16 Wed	1.41	1.44	1.41	1.44	569,884	812,084	###	###	0.1
2014-Apr-15 Tue	###	1.41	###	###			87.2	87.2	0.0
2014-Apr-14 Mon	1.43	###	###	###	669,680	0	11.8	11.8	0.0
2014-Apr-11 Fri	1.425	1.442	1.422	###			###	###	0.0
2014-Apr-10 Thu	1.43	1.442	1.41	1.44	1,079,052	1,538,728	###	###	0.1
2014-Apr-09 Wed	###	1.42	1.355	###	2,508,184	###	87.7	87.7	0.0
2014-Apr-08 Tue	1.375	1.375	1.355	###	232,378	###	27.3	27.3	0.0
2014-Apr-07 Mon	1.355	1.387	1.355	###			###	###	0.0
2014-Apr-04 Fri	###	###	###	###	764,648	0	###	###	0.0
2014-Apr-03 Thu	###	###	###	###	697,558	0	27.7	27.7	0.0
2014-Apr-02 Wed	###	1.375	1.355	###			###	###	0.0
2014-Apr-01 Tue	1.385	1.385	###	###			###	###	0.0
2014-Mar-31 Mon	1.425	1.43	1.385	1.4	824,828	1,160,945	###	###	###
2014-Mar-28 Fri	1.4	1.43	###	1.42	461,386	###	81.3	81.3	###
2014-Mar-27 Thu	###	1.425	1.325	1.425	1,124,153	###	88.8	88.8	###
2014-Mar-26 Wed	1.45	###	1.445	1.46	1,079,179	###	79.5	79.5	0.1
2014-Mar-25 Tue	1.455	1.47	###	1.44			###	###	0.1
2014-Mar-24 Mon	###	1.485	1.46	1.485	844,950	1,244,188	###	###	###
2014-Mar-21 Fri	1.475	1.485	1.455	1.46			###	###	0.1
2014-Mar-20 Thu	1.46	1.48	1.45	1.47	1,600,786	2,345,151	###	###	###
2014-Mar-19 Wed	1.455	###	1.425	###	1,432,755	###	75.5	75.5	0.0
2014-Mar-18 Tue	1.475	1.475	1.44	1.46	2,300,020	3,352,279	24.9	24.9	0.1
2014-Mar-17 Mon	1.475	1.485	1.455	1.46	608,340	894,259	22.7	22.7	0.1
2014-Mar-14 Fri	###	###	###	1.48	634,973	0	28.5	28.5	0.1
2014-Mar-13 Thu	1.49	1.52	1.49	1.51	535,828	806,421	###	###	0.1
2014-Mar-12 Wed	1.51	###	1.475	1.485			###	###	###
2014-Mar-11 Tue	###	1.53	###	###			75.5	75.5	0.0
2014-Mar-10 Mon	###	###	1.5	1.51	460,421	###	###	###	0.1
2014-Mar-07 Fri	###	###	1.49	1.51	733,444	###	77.0	77.0	0.1
2014-Mar-06 Thu	1.49	###	1.485	1.49	1,718,121	###	###	###	###
2014-Mar-05 Wed	1.48	###	1.48	###	1,399,959	###	78.7	78.7	0.0
2014-Mar-04 Tue	###	###	1.485	###			###	###	0.0
2014-Mar-03 Mon	1.49	1.51	1.477	###	888,945	###	74.8	74.8	0.0
2014-Feb-28 Fri	1.47	###	1.455	1.49	630,423	###	84.8	84.8	###
2014-Feb-27 Thu	1.49	###	1.46	1.46	571,057	416,871	19.5	19.5	0.1
2014-Feb-26 Wed	1.485	###	1.48	1.5	550,641	407,474	81.3	81.3	0.1
2014-Feb-25 Tue	1.49	###	1.475	1.49			76.7	76.7	###
2014-Feb-24 Mon	1.485	1.49	1.47	1.48	1,128,988	###	###	###	0.1
2014-Feb-21 Fri	1.49	###	1.475	1.475			21.7	21.7	0.1
2014-Feb-20 Thu	###	1.51	1.47	1.48			23.4	23.4	0.1
2014-Feb-19 Wed	1.5	###	1.485	###	989,777	###	32.8	32.8	0.0
2014-Feb-18 Tue	###	1.5	1.485	###	789,654	1,178,558	###	###	0.0
2014-Feb-17 Mon	1.48	###	1.475	1.49			78.0	78.0	###
2014-Feb-14 Fri	1.43	1.485	1.43	###			85.8	85.8	0.0
2014-Feb-13 Thu	###	###	1.425	###			###	###	0.0
2014-Feb-12 Wed	1.445	1.48	1.445	1.47	455,581	666,287	79.3	79.3	###
2014-Feb-11 Tue	1.44	###	1.44	1.45	546,922	393,783	###	###	###
2014-Feb-10 Mon	###	1.45	1.43	1.44			75.5	75.5	0.1
2014-Feb-07 Fri	1.41	###	###	###			###	###	0.0
2014-Feb-06 Thu	1.41	###	###	1.425	448,728	0	77.6	77.6	###
2014-Feb-05 Wed	1.41	1.43	###	1.42	956,750	684,076	81.8	81.8	###
2014-Feb-04 Tue	1.41	1.43	1.4	1.41			74.3	74.3	###
2014-Feb-03 Mon	###	1.455	1.425	1.43	407,352	586,586	30.3	30.3	0.1
2014-Jan-31 Fri	###	1.455	1.425	1.45			###	###	###
2014-Jan-30 Thu	1.475	1.475	1.425	1.45			17.8	17.8	###
2014-Jan-29 Wed	1.46	###	1.455	1.485			84.0	84.0	###
2014-Jan-28 Tue	1.46	1.47	###	###	753,343	###	78.4	78.4	0.0
2014-Jan-24 Fri	1.48	1.485	###	1.47	508,750	377,746	24.1	24.1	###
2014-Jan-23 Thu	1.51	###	1.475	1.48	543,221	400,625	###	###	0.1
2014-Jan-22 Wed	1.51	1.53	1.5	1.53	687,520	###	###	###	###
2014-Jan-21 Tue	###	###	1.48	###	417,644	309,056	###	###	0.0
2014-Jan-20 Mon	###	1.51	1.475	1.5			29.8	29.8	0.1
2014-Jan-17 Fri	1.55	1.55	1.5	1.51	307,678	###	###	###	0.1
2014-Jan-16 Thu	1.5	1.55	1.5	1.55			###	###	###
2014-Jan-15 Wed	###	###	1.47	###			###	###	0.0
2014-Jan-14 Tue	1.52	###	1.49	1.5	587,746	437,870	24.7	24.7	0.1
2014-Jan-13 Mon	1.47	1.555	1.46	1.55			###	###	###
2014-Jan-10 Fri	1.46	1.5	1.46	###			88.7	88.7	0.0
2014-Jan-09 Thu	1.45	1.485	1.45	1.48	368,753	541,145	###	###	0.1
2014-Jan-08 Wed	###	1.47	1.44	1.46			###	###	0.1
2014-Jan-07 Tue	###	###	1.44	1.46			31.0	31.0	0.1
2014-Jan-06 Mon	1.5	1.5	1.4	1.425			5.5	5.5	###
2014-Jan-03 Fri	1.51	1.51	1.485	1.485			###	###	###
2014-Jan-02 Thu	1.48	###	1.48	###	324,870	###	###	###	0.0
2013-Dec-31 Tue	1.5	###	1.475	###	323,643	238,686	23.0	23.0	0.0
2013-Dec-30 Mon	1.51	1.525	1.5	###	73,429	###	70.5	70.5	0.0
2013-Dec-27 Fri	1.55	1.55	1.5	1.51	134,242	###	9.1	9.1	0.1
2013-Dec-24 Tue	1.545	1.545	1.52	1.54			22.7	22.7	###
2013-Dec-23 Mon	###	1.53	1.49	###			###	###	0.0
2013-Dec-20 Fri	1.49	###	1.49	1.5			69.3	69.3	0.1
2013-Dec-19 Thu	1.51	1.51	###	###			22.9	22.9	0.0
2013-Dec-18 Wed	###	1.47	1.445	1.45	827,670	1,206,329	24.3	24.3	###
2013-Dec-17 Tue	1.445	1.47	1.42	1.455	1,209,341	###	###	###	###
2013-Dec-16 Mon	1.425	1.46	###	1.44			###	###	0.1
2013-Dec-13 Fri	1.385	###	1.385	1.43	323,055	###	###	###	0.1
2013-Dec-12 Thu	1.45	1.45	###	1.4			11.8	11.8	###
2013-Dec-11 Wed	1.445	1.475	1.44	1.45			75.5	75.5	###
2013-Dec-10 Tue	1.475	1.485	1.45	1.45	1,183,974	1,737,481	23.1	23.1	###
2013-Dec-09 Mon	1.475	1.485	1.47	1.475			78.6	78.6	0.1
2013-Dec-06 Fri	1.47	1.485	###	###			26.5	26.5	0.0
2013-Dec-05 Thu	1.48	1.51	1.477	1.48			###	###	0.1
2013-Dec-04 Wed	###	1.49	###	1.485	425,248	###	###	###	###
2013-Dec-03 Tue	1.47	1.49	1.46	1.48	481,988	###	82.0	82.0	0.1
2013-Dec-02 Mon	1.485	1.49	1.455	1.485	717,920	###	81.7	81.7	###
2013-Nov-29 Fri	1.48	1.49	1.45	1.48	320,780	471,546	71.9	71.9	0.1
2013-Nov-28 Thu	1.5	1.52	1.48	1.48	2,693,944	###	25.2	25.2	0.1
2013-Nov-27 Wed	1.525	###	1.49	1.49	448,129	333,856	###	###	###
2013-Nov-26 Tue	1.55	1.58	1.525	1.525	1,921,284	###	20.0	20.0	0.1
2013-Nov-25 Mon	1.585	###	1.55	###	1,153,878	894,255	26.5	26.5	0.0
2013-Nov-22 Fri	1.55	1.58	1.53	1.56			74.7	74.7	###
2013-Nov-21 Thu	1.475	1.55	1.47	1.545			95.3	95.3	###
2013-Nov-20 Wed	1.49	1.5	1.44	1.5	799,729	###	81.5	81.5	0.1
2013-Nov-19 Tue	1.5	###	1.472	1.485	626,783	###	29.0	29.0	###
2013-Nov-18 Mon	1.5	1.51	1.49	###			###	###	0.0
2013-Nov-15 Fri	1.485	###	1.48	###			76.2	76.2	0.0
2013-Nov-14 Thu	###	1.52	###	1.5			###	###	0.1
2013-Nov-13 Wed	1.52	1.525	1.48	1.49			22.7	22.7	###
2013-Nov-12 Tue	1.51	1.54	1.51	1.53			###	###	###
2013-Nov-11 Mon	1.5	###	1.5	###	443,272	332,454	81.4	81.4	0.0
2013-Nov-08 Fri	1.5	1.51	1.485	1.51	275,622	412,743	76.9	76.9	0.1
2013-Nov-07 Thu	1.485	1.51	1.475	###	1,204,742	1,798,077	84.9	84.9	0.0
2013-Nov-06 Wed	1.51	1.51	1.475	1.485	912,021	###	###	###	###
2013-Nov-05 Tue	1.55	1.56	1.51	1.51	980,126	###	11.8	11.8	0.1
2013-Nov-04 Mon	1.57	1.58	1.557	1.56	676,055	###	36.1	36.1	###
2013-Nov-01 Fri	1.59	1.59	1.56	1.585	1,156,387	###	###	###	###
2013-Oct-31 Thu	1.575	###	###	1.59	1,224,672	0	###	###	###
2013-Oct-30 Wed	1.59	###	1.56	1.575	1,020,740	796,177	###	###	0.1
2013-Oct-29 Tue	###	###	1.57	1.58	463,247	363,648	29.5	29.5	0.1
2013-Oct-28 Mon	###	###	1.59	###	1,406,452	1,118,129	24.2	24.2	0.0
2013-Oct-25 Fri	###	###	1.58	###	236,078	###	27.2	27.2	0.0
2013-Oct-24 Thu	###	###	1.575	###			###	###	0.0
2013-Oct-23 Wed	###	###	1.57	1.59	235,952	185,222	29.0	29.0	###
2013-Oct-22 Tue	###	###	1.59	###			69.3	69.3	0.0
2013-Oct-21 Mon	1.59	###	1.585	###			###	###	0.0
2013-Oct-18 Fri	1.59	###	1.585	1.585			26.5	26.5	###
2013-Oct-17 Thu	###	###	1.58	1.58			16.0	16.0	0.1
2013-Oct-16 Wed	###	###	###	###	602,525	0	30.0	30.0	0.0
2013-Oct-15 Tue	###	###	1.585	###			79.2	79.2	0.0
2013-Oct-14 Mon	1.59	###	1.55	1.575			###	###	0.1
2013-Oct-11 Fri	###	###	1.555	###			###	###	0.0
2013-Oct-10 Thu	1.5	1.547	###	1.53	759,078	587,146	###	###	###
2013-Oct-09 Wed	1.5	1.51	1.48	###			###	###	0.0
2013-Oct-08 Tue	1.56	1.57	1.53	1.53			###	###	###
2013-Oct-07 Mon	###	1.625	1.57	1.57			###	###	0.1
2013-Oct-04 Fri	1.585	1.625	1.575	###	840,657	1,345,051	###	###	0.0
2013-Oct-03 Thu	1.575	###	###	###	445,274	0	###	###	0.0
2013-Oct-02 Wed	###	###	1.58	1.585			11.1	11.1	###
2013-Oct-01 Tue	###	1.657	1.625	###	994,246	1,631,557	###	###	0.0
2013-Sep-30 Mon	###	###	###	###	1,357,672	0	38.0	38.0	0.0
2013-Sep-27 Fri	###	###	###	###			74.3	74.3	0.0
2013-Sep-26 Thu	1.59	###	1.59	###	399,386	###	###	###	0.0
2013-Sep-25 Wed	###	###	###	###			###	###	0.0
2013-Sep-24 Tue	###	1.645	###	###			14.3	14.3	0.0
2013-Sep-23 Mon	###	###	1.575	###			94.7	94.7	0.0
2013-Sep-20 Fri	###	###	1.545	###	15,091,978	11,658,553	89.3	89.3	0.0
2013-Sep-19 Thu	1.575	1.58	1.55	1.58	2,042,748	###	###	###	0.1
2013-Sep-18 Wed	1.585	1.585	###	1.57			###	###	0.1
2013-Sep-17 Tue	1.585	###	1.56	1.58	883,184	688,883	###	###	0.1
2013-Sep-16 Mon	1.58	###	1.575	1.585	1,401,557	1,103,726	###	###	###
2013-Sep-13 Fri	1.52	1.58	1.52	1.58	1,520,487	2,356,754	###	###	0.1
2013-Sep-12 Thu	1.54	1.542	1.51	1.52			###	###	0.1
2013-Sep-11 Wed	1.58	1.58	1.525	1.53	666,679	###	###	###	###
2013-Sep-10 Tue	1.57	1.59	1.545	1.58	399,620	###	###	###	0.1
2013-Sep-09 Mon	1.59	###	1.55	1.58	404,145	###	###	###	0.1
2013-Sep-06 Fri	1.55	1.585	###	1.56			###	###	###
2013-Sep-05 Thu	1.55	1.55	###	###	381,858	###	26.9	26.9	0.0
2013-Sep-04 Wed	1.545	1.55	###	1.55			###	###	###
2013-Sep-03 Tue	1.54	1.545	1.525	1.54	96,751	###	68.5	68.5	###
2013-Sep-02 Mon	1.54	1.56	1.51	1.54	293,358	###	###	###	###
2013-Aug-30 Fri	1.525	1.57	1.52	1.555			77.5	77.5	###
2013-Aug-29 Thu	1.54	1.54	###	1.53	333,229	256,586	32.3	32.3	###
2013-Aug-28 Wed	1.5	1.56	1.49	1.56			###	###	###
2013-Aug-27 Tue	1.555	1.56	1.525	1.525			20.2	20.2	0.1
2013-Aug-26 Mon	1.54	1.56	###	1.55	454,649	354,626	78.6	78.6	###
2013-Aug-23 Fri	###	1.55	1.5	###	7,484,379	11,413,677	81.3	81.3	0.0
2013-Aug-22 Thu	1.5	1.51	1.48	###	507,270	###	###	###	0.0
2013-Aug-21 Wed	1.525	1.56	1.485	###	235,171	358,047	15.5	15.5	0.0
2013-Aug-20 Tue	1.545	1.56	1.52	1.545			73.7	73.7	###
2013-Aug-19 Mon	1.56	1.585	###	###			###	###	0.0
2013-Aug-16 Fri	1.54	1.59	1.525	1.56			###	###	###
2013-Aug-15 Thu	1.5	1.54	1.5	1.54	4,007,088	6,090,773	86.5	86.5	###
2013-Aug-14 Wed	1.5	1.545	1.47	###	1,354,677	2,042,175	###	###	0.0
2013-Aug-13 Tue	###	###	###	1.575	259,040	0	###	###	0.1
2013-Aug-12 Mon	1.53	1.59	1.52	1.585	376,659	###	###	###	###
2013-Aug-09 Fri	1.59	###	1.54	1.58	209,282	161,147	26.8	26.8	0.1
2013-Aug-08 Thu	###	###	###	###	123,528	0	18.1	18.1	0.0
2013-Aug-07 Wed	1.59	###	1.585	###	755,480	###	87.5	87.5	0.0
2013-Aug-06 Tue	1.59	###	1.47	1.57			###	###	0.1
2013-Aug-05 Mon	###	###	1.575	###	293,080	###	17.0	17.0	0.0
2013-Aug-02 Fri	###	###	###	###	268,428	0	###	###	0.0
2013-Aug-01 Thu	###	###	###	###	358,376	0	76.4	76.4	0.0
2013-Jul-31 Wed	###	###	###	###	700,757	0	82.2	82.2	0.0
2013-Jul-30 Tue	1.625	###	1.54	1.57			12.3	12.3	0.1
2013-Jul-29 Mon	###	1.645	###	###	379,051	###	75.3	75.3	0.0
2013-Jul-26 Fri	###	1.655	###	###	835,371	###	###	###	0.0
2013-Jul-25 Thu	###	###	1.57	###			###	###	0.0
2013-Jul-24 Wed	###	###	###	###			18.5	18.5	0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	###	###	###	###	1,003,659	0	21.2	21.2	0.0
2013-Jul-19 Fri	###	###	1.625	###	688,787	###	###	###	0.0
2013-Jul-18 Thu	###	1.675	1.625	###	1,037,374	###	###	###	0.0
2013-Jul-17 Wed	1.59	###	1.585	###	1,365,845	###	81.2	81.2	0.0
2013-Jul-16 Tue	1.58	1.59	1.575	1.585	412,476	652,743	###	###	###
2013-Jul-15 Mon	1.56	1.59	1.555	1.57			77.8	77.8	0.1
2013-Jul-12 Fri	1.56	1.59	1.55	1.58			###	###	0.1
2013-Jul-11 Thu	1.59	###	1.54	1.56	561,924	432,681	13.4	13.4	###
2013-Jul-10 Wed	###	###	1.58	1.59			###	###	###
2013-Jul-09 Tue	###	###	###	###			###	###	0.0
2013-Jul-08 Mon	1.58	1.645	1.575	###	581,876	936,820	83.5	83.5	0.0
2013-Jul-05 Fri	1.54	1.585	1.54	1.57			80.6	80.6	0.1
2013-Jul-04 Thu	1.54	1.58	1.53	1.58	870,520	1,353,658	###	###	0.1
2013-Jul-03 Wed	1.54	1.58	1.48	1.54	1,442,948	###	###	###	###
2013-Jul-02 Tue	1.49	1.58	1.49	1.545	649,182	###	81.8	81.8	###
2013-Jul-01 Mon	1.445	1.5	1.425	1.475			86.0	86.0	0.1
2013-Jun-28 Fri	1.43	1.45	1.42	###	4,516,885	6,481,729	71.3	71.3	0.0
2013-Jun-27 Thu	1.4	###	1.4	1.43	1,157,854	###	###	###	0.1
2013-Jun-26 Wed	###	###	###	1.385			###	###	0.1
2013-Jun-25 Tue	###	###	###	###	975,829	0	###	###	0.0
2013-Jun-24 Mon	###	1.385	###	###	371,950	257,575	33.4	33.4	0.0
2013-Jun-21 Fri	1.44	1.445	###	1.385	1,521,341	###	###	###	0.1
2013-Jun-20 Thu	1.455	1.48	1.43	1.45	663,083	964,785	###	###	###
2013-Jun-19 Wed	###	1.49	1.42	1.47	684,626	###	84.1	84.1	###
2013-Jun-18 Tue	1.45	1.455	1.4	###	457,540	###	###	###	0.0
2013-Jun-17 Mon	1.46	###	###	1.46			###	###	0.1
2013-Jun-14 Fri	1.46	1.46	###	1.46			###	###	0.1
2013-Jun-13 Thu	###	1.47	###	1.455	643,420	###	###	###	###
2013-Jun-12 Wed	1.47	1.475	1.45	1.475			###	###	0.1
2013-Jun-11 Tue	1.44	1.49	1.42	1.47	385,626	561,085	86.0	86.0	###
2013-Jun-07 Fri	1.47	1.475	1.445	###			31.5	31.5	0.0
2013-Jun-06 Thu	1.45	1.51	1.42	###			###	###	0.0
2013-Jun-05 Wed	1.45	1.475	1.4	1.475	375,722	###	###	###	0.1
2013-Jun-04 Tue	1.48	1.485	1.455	1.485	827,355	###	###	###	###
2013-Jun-03 Mon	1.5	1.5	1.445	1.48			###	###	0.1
2013-May-31 Fri	1.485	1.5	1.45	1.49	880,479	###	###	###	###
2013-May-30 Thu	1.485	###	1.47	1.5	1,154,282	###	###	###	0.1
2013-May-29 Wed	1.45	###	1.4	1.475	657,652	460,356	###	###	0.1
2013-May-28 Tue	1.4	1.42	###	###	922,259	###	###	###	0.0
2013-May-27 Mon	###	###	###	###	1,600,272	0	89.2	89.2	0.0
2013-May-24 Fri	1.4	###	1.385	###			83.8	83.8	0.0
2013-May-23 Thu	1.45	###	###	1.41	949,779	0	23.1	23.1	###
2013-May-22 Wed	1.52	1.52	###	1.45	1,113,173	###	###	###	###
2013-May-21 Tue	1.52	1.52	1.46	1.5			24.7	24.7	0.1
2013-May-20 Mon	1.49	1.54	1.48	1.5	418,674	###	79.6	79.6	0.1
2013-May-17 Fri	1.485	###	1.43	1.49	582,553	416,525	###	###	###
2013-May-16 Thu	1.52	1.575	1.49	###			28.7	28.7	0.0
2013-May-15 Wed	1.485	1.52	1.46	1.52	436,883	650,955	89.0	89.0	0.1
2013-May-14 Tue	1.57	1.58	1.49	1.49	384,528	590,250	###	###	###
2013-May-13 Mon	###	1.645	1.57	1.57			21.3	21.3	0.1
2013-May-10 Fri	1.55	1.59	1.54	1.58	658,651	1,030,788	###	###	0.1
2013-May-09 Thu	1.5	1.55	1.49	1.545			###	###	###
2013-May-08 Wed	1.47	1.52	1.47	###			###	###	0.0
2013-May-07 Tue	1.45	1.47	1.425	1.47			81.3	81.3	###
2013-May-06 Mon	1.425	1.45	1.41	1.45	426,140	609,380	83.7	83.7	###
2013-May-03 Fri	###	1.42	1.385	1.41	265,378	###	82.1	82.1	###
2013-May-02 Thu	1.42	1.44	###	###	833,285	###	14.5	14.5	0.0
2013-May-01 Wed	1.46	1.46	1.42	1.42	257,675	371,052	###	###	###
2013-Apr-30 Tue	###	1.47	###	1.45			###	###	###
2013-Apr-29 Mon	1.43	1.47	1.425	1.455			85.6	85.6	###
2013-Apr-26 Fri	1.43	1.44	1.4	1.41	326,941	464,256	19.2	19.2	###
2013-Apr-24 Wed	1.425	1.43	###	1.41			###	###	###
2013-Apr-23 Tue	1.4	1.42	###	1.42			85.5	85.5	###
2013-Apr-22 Mon	###	1.41	###	1.4			86.5	86.5	###
2013-Apr-19 Fri	###	###	###	###	434,457	0	75.4	75.4	0.0
2013-Apr-18 Thu	1.345	###	###	1.345	362,655	0	###	###	###
2013-Apr-17 Wed	###	###	1.325	###	547,386	362,643	23.6	23.6	0.0
2013-Apr-16 Tue	###	1.4	###	###			###	###	0.0
2013-Apr-15 Mon	1.43	1.43	1.355	1.375	254,920	354,976	###	###	0.1
2013-Apr-12 Fri	1.44	1.44	###	1.41			16.6	16.6	###
2013-Apr-11 Thu	1.445	1.46	###	1.44			###	###	0.1
2013-Apr-10 Wed	1.45	1.45	1.42	1.425			###	###	###
2013-Apr-09 Tue	###	1.445	###	1.44	991,770	716,553	###	###	0.1
2013-Apr-08 Mon	###	1.375	1.355	###			77.5	77.5	0.0
2013-Apr-05 Fri	###	1.4	1.355	###			23.0	23.0	0.0
2013-Apr-04 Thu	1.44	1.44	1.355	###	1,664,128	###	###	###	0.0
2013-Apr-03 Wed	1.47	1.48	1.46	1.46			35.3	35.3	0.1
2013-Apr-02 Tue	1.47	1.48	1.455	###			###	###	0.0
2013-Mar-28 Thu	1.425	1.46	1.4	1.46	562,770	###	87.1	87.1	0.1
2013-Mar-27 Wed	1.49	1.5	1.485	1.49	486,084	725,480	70.8	70.8	###
2013-Mar-26 Tue	1.485	1.49	1.47	1.485	521,721	772,147	###	###	###
2013-Mar-25 Mon	1.47	1.485	1.47	1.485			80.4	80.4	###
2013-Mar-22 Fri	1.5	1.5	1.47	1.48			###	###	0.1
2013-Mar-21 Thu	1.49	1.51	1.485	1.5	868,355	###	78.8	78.8	0.1
2013-Mar-20 Wed	1.48	1.5	1.47	1.48			73.1	73.1	0.1
2013-Mar-19 Tue	1.475	###	###	1.49	978,041	0	###	###	###
2013-Mar-18 Mon	1.53	1.53	1.46	1.475			###	###	0.1
2013-Mar-15 Fri	1.48	1.53	###	1.49	16,539,170	###	###	###	###
2013-Mar-14 Thu	1.475	1.485	1.455	1.47	2,566,255	###	###	###	###
2013-Mar-13 Wed	1.445	1.455	1.43	1.45	559,920	807,684	77.0	77.0	###
2013-Mar-12 Tue	1.455	1.48	1.447	1.45	992,822	###	38.6	38.6	###
2013-Mar-11 Mon	1.44	1.455	1.425	1.455			###	###	###
2013-Mar-08 Fri	1.45	1.45	1.425	1.425			15.8	15.8	###
2013-Mar-07 Thu	1.45	1.455	1.43	1.45			74.3	74.3	###
2013-Mar-06 Wed	###	1.5	###	1.42			70.2	70.2	###
2013-Mar-05 Tue	1.4	1.45	###	1.4			74.0	74.0	###
2013-Mar-04 Mon	1.4	1.4	###	1.4			###	###	###
2013-Mar-01 Fri	###	###	1.385	1.4	3,445,559	2,386,049	###	###	###
2013-Feb-28 Thu	###	1.41	1.375	###			###	###	0.0
2013-Feb-27 Wed	###	###	###	###	2,705,451	0	76.2	76.2	0.0
2013-Feb-26 Tue	###	###	1.327	###	886,845	588,421	70.8	70.8	0.0
2013-Feb-25 Mon	###	###	###	1.355	1,550,688	0	###	###	###
2013-Feb-22 Fri	###	###	###	###	1,008,627	0	84.4	84.4	0.0
2013-Feb-21 Thu	1.345	1.355	###	###	919,384	622,882	###	###	0.0
2013-Feb-20 Wed	###	1.355	###	1.345			32.2	32.2	###
2013-Feb-19 Tue	1.345	###	###	###			30.7	30.7	0.0
2013-Feb-18 Mon	1.345	###	###	###			33.0	33.0	0.0
2013-Feb-15 Fri	###	###	###	###			###	###	0.0
2013-Feb-14 Thu	###	###	###	###			19.0	19.0	0.0
2013-Feb-13 Wed	###	1.375	###	###			###	###	0.0
2013-Feb-12 Tue	1.29	###	1.275	###	1,631,253	1,039,923	###	###	0.0
2013-Feb-11 Mon	###	###	1.245	###	983,659	612,327	###	###	0.0
2013-Feb-08 Fri	1.285	###	1.27	1.28	200,670	127,425	###	###	###
2013-Feb-07 Thu	###	###	1.26	###	399,882	251,925	###	###	0.0
2013-Feb-06 Wed	###	###	1.285	1.29			24.5	24.5	0.1
2013-Feb-05 Tue	1.285	###	1.285	1.29			75.7	75.7	0.1
2013-Feb-04 Mon	###	1.375	1.285	###	807,022	###	78.3	78.3	0.0
2013-Feb-01 Fri	1.29	###	1.26	1.26	122,140	76,948	###	###	###
2013-Jan-31 Thu	1.27	###	1.26	###			86.1	86.1	0.0
2013-Jan-30 Wed	###	1.28	1.245	1.27			74.1	74.1	###
2013-Jan-29 Tue	1.23	1.29	1.23	1.25	548,271	690,821	82.0	82.0	###
2013-Jan-25 Fri	1.22	1.24	1.2	1.23			###	###	0.1
2013-Jan-24 Thu	1.21	1.24	###	1.22			###	###	0.1
2013-Jan-23 Wed	1.175	1.22	1.175	1.2			86.1	86.1	0.1
2013-Jan-22 Tue	###	###	1.175	###			78.3	78.3	0.0
2013-Jan-21 Mon	1.185	###	1.175	###			28.2	28.2	0.0
2013-Jan-18 Fri	###	###	1.175	1.175	296,055	###	###	###	###
2013-Jan-17 Thu	###	###	###	1.185	145,623	0	###	###	0.1
2013-Jan-16 Wed	###	1.2	###	###	719,553	###	###	###	0.0
2013-Jan-15 Tue	###	1.2	1.175	###			###	###	0.0
2013-Jan-14 Mon	1.2	1.2	1.185	###	123,784	###	22.7	22.7	0.0
2013-Jan-11 Fri	###	###	###	###	1,146,929	0	###	###	0.0
2013-Jan-10 Thu	###	###	###	###			22.0	22.0	0.0
2013-Jan-09 Wed	1.155	###	1.155	###	144,641	###	89.7	89.7	0.0
2013-Jan-08 Tue	###	###	###	###			###	###	0.0
2013-Jan-07 Mon	###	1.175	###	###			###	###	0.0
2013-Jan-04 Fri	###	###	###	1.145			###	###	###
2013-Jan-03 Thu	1.2	1.2	###	###			###	###	0.0
2013-Jan-02 Wed	###	###	###	###			87.0	87.0	0.0
2012-Dec-31 Mon	###	###	###	###			###	###	0.0
2012-Dec-28 Fri	1.125	###	1.125	###			77.0	77.0	0.0
2012-Dec-27 Thu	###	1.125	###	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###			71.1	71.1	0.0
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	###	###	###	###			77.8	77.8	0.0
2012-Dec-19 Wed	1.085	###	###	###	1,684,429	0	82.8	82.8	0.0
2012-Dec-18 Tue	1.085	###	###	###			71.0	71.0	0.0
2012-Dec-17 Mon	###	###	###	###	240,027	0	###	###	0.0
2012-Dec-14 Fri	###	###	1.085	###	222,352	120,625	###	###	0.0
2012-Dec-13 Thu	###	###	1.085	###	170,282	92,377	###	###	0.0
2012-Dec-12 Wed	###	###	###	###	679,871	0	70.6	70.6	0.0
2012-Dec-11 Tue	###	###	1.075	1.085			17.9	17.9	0.1
2012-Dec-10 Mon	###	###	1.085	1.085			###	###	0.1
2012-Dec-07 Fri	###	###	1.075	###	415,351	223,251	###	###	0.0
2012-Dec-06 Thu	###	###	###	###			83.7	83.7	0.0
2012-Dec-05 Wed	1.075	1.075	###	###	322,870	173,542	24.6	24.6	0.0
2012-Dec-04 Tue	###	###	1.045	1.075	579,582	###	###	###	###
2012-Dec-03 Mon	1.125	1.125	1.075	###	534,887	588,375	26.0	26.0	0.0
2012-Nov-30 Fri	###	1.125	###	1.125	394,147	###	85.0	85.0	###
2012-Nov-29 Thu	1.055	###	###	###	285,684	0	###	###	0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	###	###	1.045	1.075	203,144	106,142	19.1	19.1	###
2012-Nov-26 Mon	###	###	###	###	664,674	0	###	###	0.0
2012-Nov-23 Fri	###	###	###	###	319,023	0	68.9	68.9	0.0
2012-Nov-22 Thu	###	1.025	###	1.025	216,882	111,152	71.8	71.8	###
2012-Nov-21 Wed	1	###	###	###	469,079	0	87.3	87.3	0.0
2012-Nov-20 Tue	###	###	###	###			19.4	19.4	0.0
2012-Nov-19 Mon	###	###	1	###			###	###	0.0
2012-Nov-16 Fri	###	###	###	###	1,311,185	0	25.3	25.3	0.0
2012-Nov-15 Thu	###	###	###	###			###	###	0.0
2012-Nov-14 Wed	1.025	###	###	1.025			###	###	###
2012-Nov-13 Tue	###	###	###	###	376,158	0	83.5	83.5	0.0
2012-Nov-12 Mon	###	###	###	###			###	###	0.0
2012-Nov-09 Fri	###	###	###	###			###	###	0.0
2012-Nov-08 Thu	1	###	###	1	676,380	0	67.7	67.7	###
2012-Nov-07 Wed	###	###	0.985	1			23.3	23.3	###
2012-Nov-06 Tue	###	###	1	###	323,847	161,923	###	###	0.0
2012-Nov-05 Mon	###	###	###	###	133,682	0	19.0	19.0	0.0
2012-Nov-02 Fri	###	1.045	###	###	164,989	###	78.8	78.8	0.0