(SKT) SKY NETWORK TELEVISION LIMITED Daily Prices Page 5

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 Thu 24-Apr-25 10:50:41 AM 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

(SKT) SKY NETWORK TELEVISION LIMITED Daily Prices Page 5...

TOC Company Info for SKT Limits

Company Details for (SKT) SKY NETWORK TELEVISION LIMITED

Listing Code	SKT
Listing Name	SKY NETWORK TELEVISION LIMITED
GICS Sector	Media & Entertainment
ISIN Name	SKY NETWORK
ISIN Security	ORDINARY FULLY PAID
ISIN Code	NZSKTE0001S6

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for SKT .. Friday 10th November 2023

SKT 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	6.52	###	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SKT Bottom

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

End of day Prices (full format),

600 Days for (SKT) SKY NETWORK TELEVISION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.34
2014-Jul-25 Fri	###	###	###	6.27	216,186	0	###	###	0.4
2014-Jul-24 Thu	6.23	6.29	###	###			###	###	0.0
2014-Jul-23 Wed	###	###	###	6.25			77.2	77.2	###
2014-Jul-22 Tue	###	6.2	###	###	264,443	819,773	###	###	0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	6	###	6	###	132,089	###	###	###	0.0
2014-Jul-17 Thu	###	###	###	###	389,948	0	75.5	75.5	0.0
2014-Jul-16 Wed	###	###	###	###			20.6	20.6	0.0
2014-Jul-15 Tue	###	###	###	###	237,740	0	29.3	29.3	0.0
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	6.23	6.23	###	###			###	###	0.0
2014-Jul-09 Wed	6.25	6.27	###	6.22			33.0	33.0	0.4
2014-Jul-08 Tue	###	###	6.27	6.29			27.5	27.5	###
2014-Jul-07 Mon	###	###	###	###			###	###	0.0
2014-Jul-04 Fri	6.48	6.52	###	6.4			19.0	19.0	0.5
2014-Jul-03 Thu	6.42	6.5	###	6.48			72.6	72.6	0.5
2014-Jul-02 Wed	###	6.43	###	6.42			74.0	74.0	0.5
2014-Jul-01 Tue	6.41	6.46	###	###			###	###	0.0
2014-Jun-30 Mon	###	###	###	###			###	###	0.0
2014-Jun-27 Fri	###	6.4	###	###	295,355	###	26.0	26.0	0.0
2014-Jun-26 Thu	###	###	###	###			66.8	66.8	0.0
2014-Jun-25 Wed	###	###	6.28	###	244,774	###	69.5	69.5	0.0
2014-Jun-24 Tue	###	###	###	###	364,185	0	###	###	0.0
2014-Jun-23 Mon	6.42	6.42	###	###			25.7	25.7	0.0
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	6.41	###	###	447,684	1,434,827	75.7	75.7	0.0
2014-Jun-18 Wed	6.23	###	6.2	6.28	699,326	###	80.0	80.0	0.4
2014-Jun-17 Tue	###	6.27	###	6.25			82.1	82.1	###
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	###	###			###	###	0.0
2014-Jun-12 Thu	###	###	###	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	###			74.1	74.1	0.0
2014-Jun-10 Tue	###	###	###	###	615,972	0	76.9	76.9	0.0
2014-Jun-06 Fri	###	###	###	6			74.9	74.9	0.4
2014-Jun-05 Thu	###	###	###	###	342,722	0	25.1	25.1	0.0
2014-Jun-04 Wed	###	###	###	###			79.9	79.9	0.0
2014-Jun-03 Tue	###	###	###	###			###	###	0.0
2014-Jun-02 Mon	###	###	###	###			###	###	0.0
2014-May-30 Fri	###	###	###	###			76.7	76.7	0.0
2014-May-29 Thu	###	###	###	###			19.2	19.2	0.0
2014-May-28 Wed	###	###	###	###	143,527	0	###	###	0.0
2014-May-27 Tue	###	###	###	###			84.2	84.2	0.0
2014-May-26 Mon	###	###	###	###	141,086	0	###	###	0.0
2014-May-23 Fri	6	###	6	###			83.8	83.8	0.0
2014-May-22 Thu	###	###	###	###			67.2	67.2	0.0
2014-May-21 Wed	5.89	6	5.87	###			###	###	0.0
2014-May-20 Tue	5.84	###	5.83	###			88.0	88.0	0.0
2014-May-19 Mon	###	###	5.79	5.81	359,159	###	20.2	20.2	###
2014-May-16 Fri	###	###	###	###	404,150	0	74.0	74.0	0.0
2014-May-15 Thu	5.87	6	5.86	###	668,546	3,964,477	84.9	84.9	0.0
2014-May-14 Wed	###	###	5.86	5.87			24.8	24.8	###
2014-May-13 Tue	###	###	###	###	202,756	0	###	###	0.0
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	6	6	5.875	###	509,149	3,023,072	22.8	22.8	0.0
2014-May-08 Thu	###	###	6	6	676,823	###	###	###	0.4
2014-May-07 Wed	###	6.21	###	###	429,957	###	###	###	0.0
2014-May-06 Tue	6.22	6.25	###	6.23	277,925	###	###	###	0.4
2014-May-05 Mon	6.24	6.25	###	###	139,772	436,787	25.3	25.3	0.0
2014-May-02 Fri	###	6.25	###	6.22			79.6	79.6	0.4
2014-May-01 Thu	###	###	###	###	264,352	0	43.0	43.0	0.0
2014-Apr-30 Wed	6.2	6.22	###	###			24.7	24.7	0.0
2014-Apr-29 Tue	###	###	###	###	1,250,054	0	###	###	0.0
2014-Apr-28 Mon	###	###	###	###			78.7	78.7	0.0
2014-Apr-24 Thu	###	###	###	###	398,776	0	###	###	0.0
2014-Apr-23 Wed	5.79	###	5.78	###			###	###	0.0
2014-Apr-22 Tue	5.77	5.78	5.72	5.78	1,311,176	###	75.4	75.4	0.4
2014-Apr-17 Thu	5.79	5.81	5.75	5.78			27.6	27.6	0.4
2014-Apr-16 Wed	5.88	5.88	5.73	5.75	405,644	###	###	###	###
2014-Apr-15 Tue	###	###	5.87	5.87			###	###	###
2014-Apr-14 Mon	###	###	###	###	518,085	0	###	###	0.0
2014-Apr-11 Fri	6	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	###	###	###			74.9	74.9	0.0
2014-Apr-09 Wed	5.81	###	5.79	5.88			###	###	0.4
2014-Apr-08 Tue	5.81	5.855	5.76	5.83	979,827	5,690,345	###	###	###
2014-Apr-07 Mon	5.84	5.84	5.8	5.81	1,067,170	6,210,929	###	###	###
2014-Apr-04 Fri	5.81	###	5.75	5.87			###	###	###
2014-Apr-03 Thu	5.81	5.85	5.775	5.81	953,371	###	###	###	###
2014-Apr-02 Wed	5.83	5.88	5.78	5.84	738,043	###	74.7	74.7	0.4
2014-Apr-01 Tue	5.81	###	5.8	5.86			84.3	84.3	0.4
2014-Mar-31 Mon	###	###	5.82	5.89			###	###	###
2014-Mar-28 Fri	5.85	###	5.82	###			###	###	0.0
2014-Mar-27 Thu	5.85	###	5.79	5.85			72.6	72.6	0.4
2014-Mar-26 Wed	###	###	5.855	5.87			###	###	###
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###			###	###	0.0
2014-Mar-21 Fri	###	###	###	###	1,023,641	0	22.3	22.3	0.0
2014-Mar-20 Thu	6	###	###	###			###	###	0.0
2014-Mar-19 Wed	5.87	###	5.87	6			###	###	0.4
2014-Mar-18 Tue	###	###	5.83	###	382,079	###	74.9	74.9	0.0
2014-Mar-17 Mon	###	###	5.825	5.87	164,955	###	26.8	26.8	###
2014-Mar-14 Fri	###	###	###	###			###	###	0.0
2014-Mar-13 Thu	###	###	###	###			26.5	26.5	0.0
2014-Mar-12 Wed	###	###	###	###			###	###	0.0
2014-Mar-11 Tue	5.88	###	5.87	###			86.3	86.3	0.0
2014-Mar-10 Mon	###	###	5.84	5.86	206,671	603,479	###	###	0.4
2014-Mar-07 Fri	5.87	###	###	###			77.3	77.3	0.0
2014-Mar-06 Thu	5.83	###	5.83	###			###	###	0.0
2014-Mar-05 Wed	5.87	5.89	5.79	5.86			24.5	24.5	0.4
2014-Mar-04 Tue	5.71	5.925	5.7	5.88			89.7	89.7	0.4
2014-Mar-03 Mon	5.78	5.89	5.74	5.87			83.1	83.1	###
2014-Feb-28 Fri	5.7	5.77	###	5.72	251,484	###	###	###	0.4
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	###	###	5.59	###	520,346	###	###	###	0.0
2014-Feb-25 Tue	5.7	5.7	###	###	342,722	976,757	31.1	31.1	0.0
2014-Feb-24 Mon	5.5	5.8	5.5	###	1,019,852	###	###	###	0.0
2014-Feb-21 Fri	5.41	5.47	5.25	###	183,080	###	###	###	0.0
2014-Feb-20 Thu	###	5.455	###	5.41	304,646	830,921	78.9	78.9	###
2014-Feb-19 Wed	###	5.51	5.29	5.41			###	###	###
2014-Feb-18 Tue	###	###	###	###	115,423	0	###	###	0.0
2014-Feb-17 Mon	5.4	5.4	###	###	155,957	421,083	###	###	0.0
2014-Feb-14 Fri	###	5.4	###	5.4			###	###	0.4
2014-Feb-13 Thu	###	###	5.28	###			###	###	0.0
2014-Feb-12 Wed	###	###	5.29	###	243,577	###	65.8	65.8	0.0
2014-Feb-11 Tue	###	###	5.26	###	160,152	###	70.3	70.3	0.0
2014-Feb-10 Mon	###	###	5.28	5.29			26.6	26.6	0.4
2014-Feb-07 Fri	###	###	5.29	###			###	###	0.0
2014-Feb-06 Thu	5.25	###	5.23	5.25	234,053	612,048	###	###	0.4
2014-Feb-05 Wed	5.27	###	5.24	5.28			78.2	78.2	0.4
2014-Feb-04 Tue	5.26	###	5.24	5.24			34.7	34.7	0.4
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	###	253,827	0	71.8	71.8	0.0
2014-Jan-30 Thu	###	5.4	###	###	469,453	1,267,523	###	###	0.0
2014-Jan-29 Wed	5.45	5.46	5.4	5.45	213,458	1,159,076	69.1	69.1	###
2014-Jan-28 Tue	5.4	5.57	5.4	5.41	268,450	1,472,448	###	###	###
2014-Jan-24 Fri	5.43	5.51	5.41	5.48	106,673	###	###	###	###
2014-Jan-23 Thu	5.44	5.49	###	5.42	642,156	###	###	###	0.4
2014-Jan-22 Wed	5.54	5.57	5.41	5.47			###	###	###
2014-Jan-21 Tue	5.46	###	5.46	5.56	236,342	###	81.4	81.4	0.4
2014-Jan-20 Mon	5.55	5.56	5.4	5.45	137,283	###	16.1	16.1	###
2014-Jan-17 Fri	5.71	5.74	5.47	5.53			9.0	9.0	###
2014-Jan-16 Thu	###	5.84	###	5.78			82.9	82.9	0.4
2014-Jan-15 Wed	5.51	###	5.51	###			87.0	87.0	0.0
2014-Jan-14 Tue	5.55	5.55	5.45	5.5			###	###	0.4
2014-Jan-13 Mon	5.52	###	5.52	###	196,181	541,459	82.9	82.9	0.0
2014-Jan-10 Fri	5.58	5.58	5.43	5.5			###	###	0.4
2014-Jan-09 Thu	###	###	5.44	5.55			19.8	19.8	###
2014-Jan-08 Wed	###	###	5.57	###			28.1	28.1	0.0
2014-Jan-07 Tue	5.55	###	5.5	###	135,780	###	86.8	86.8	0.0
2014-Jan-06 Mon	###	5.51	###	5.5			###	###	0.4
2014-Jan-03 Fri	5.42	5.42	###	###	97,183	###	23.1	23.1	0.0
2014-Jan-02 Thu	###	###	5.44	5.44			###	###	0.4
2013-Dec-31 Tue	5.45	###	###	5.5	116,241	0	77.8	77.8	0.4
2013-Dec-30 Mon	5.49	5.49	###	###			11.4	11.4	0.0
2013-Dec-27 Fri	###	###	###	5.41			4.6	4.6	###
2013-Dec-24 Tue	5.44	###	5.44	###			92.6	92.6	0.0
2013-Dec-23 Mon	5.71	5.71	###	5.44			7.1	7.1	0.4
2013-Dec-20 Fri	5.45	5.53	5.4	5.47	213,577	###	65.7	65.7	###
2013-Dec-19 Thu	###	5.46	###	5.41	1,017,486	###	###	###	###
2013-Dec-18 Wed	###	###	###	###			79.3	79.3	0.0
2013-Dec-17 Tue	###	###	###	###			###	###	0.0
2013-Dec-16 Mon	###	5.43	###	###			72.3	72.3	0.0
2013-Dec-13 Fri	###	5.4	###	###			74.7	74.7	0.0
2013-Dec-12 Thu	###	###	5.27	5.28	580,540	1,529,722	###	###	0.4
2013-Dec-11 Wed	###	###	5.28	###	662,627	###	72.3	72.3	0.0
2013-Dec-10 Tue	###	5.41	###	###			###	###	0.0
2013-Dec-09 Mon	###	###	###	###			###	###	0.0
2013-Dec-06 Fri	###	###	5.28	###			###	###	0.0
2013-Dec-05 Thu	5.25	###	5.25	###			86.2	86.2	0.0
2013-Dec-04 Wed	###	5.28	###	5.21	875,578	2,311,525	###	###	0.4
2013-Dec-03 Tue	###	###	###	###			###	###	0.0
2013-Dec-02 Mon	###	###	###	###			87.5	87.5	0.0
2013-Nov-29 Fri	###	###	###	###	492,575	0	###	###	0.0
2013-Nov-28 Thu	###	5.29	###	###			37.1	37.1	0.0
2013-Nov-27 Wed	5.26	###	###	###	1,248,786	0	22.5	22.5	0.0
2013-Nov-26 Tue	5.22	###	5.2	5.28			82.6	82.6	0.4
2013-Nov-25 Mon	###	###	###	5.2	395,382	0	20.0	20.0	###
2013-Nov-22 Fri	###	5.46	###	###	659,422	1,800,222	###	###	0.0
2013-Nov-21 Thu	###	###	5.26	5.29	436,422	1,147,789	###	###	0.4
2013-Nov-20 Wed	###	###	5.25	###			79.5	79.5	0.0
2013-Nov-19 Tue	5.43	5.45	###	###			25.2	25.2	0.0
2013-Nov-18 Mon	5.48	5.54	5.44	5.45			###	###	###
2013-Nov-15 Fri	5.5	5.53	5.46	5.52			65.7	65.7	0.4
2013-Nov-14 Thu	5.5	5.54	5.48	5.52			###	###	0.4
2013-Nov-13 Wed	5.48	5.53	5.46	5.52	2,174,458	11,948,646	84.4	84.4	0.4
2013-Nov-12 Tue	5.58	###	5.49	5.5			###	###	0.4
2013-Nov-11 Mon	5.71	5.73	###	###			###	###	0.0
2013-Nov-08 Fri	5.56	5.71	5.5	###			85.6	85.6	0.0
2013-Nov-07 Thu	5.56	###	5.53	###	2,559,657	7,077,451	###	###	0.0
2013-Nov-06 Wed	5.5	5.57	5.5	5.56			###	###	0.4
2013-Nov-05 Tue	5.43	5.5	5.43	5.46			75.1	75.1	###
2013-Nov-04 Mon	###	5.44	###	5.4			###	###	0.4
2013-Nov-01 Fri	###	5.4	###	###			###	###	0.0
2013-Oct-31 Thu	###	5.41	###	###	2,130,327	###	###	###	0.0
2013-Oct-30 Wed	###	5.43	###	5.41			###	###	###
2013-Oct-29 Tue	###	###	###	###			81.6	81.6	0.0
2013-Oct-28 Mon	###	###	5.25	###	443,474	###	75.0	75.0	0.0
2013-Oct-25 Fri	###	###	5.26	5.28			###	###	0.4
2013-Oct-24 Thu	5.5	5.52	###	###	3,038,750	8,386,949	###	###	0.0
2013-Oct-23 Wed	5.52	5.55	5.46	5.52	1,565,480	###	###	###	0.4
2013-Oct-22 Tue	5.44	5.52	5.41	5.48	1,233,571	###	76.5	76.5	###
2013-Oct-21 Mon	5.42	5.46	###	5.43			###	###	0.4
2013-Oct-18 Fri	###	5.46	###	5.42			###	###	0.4
2013-Oct-17 Thu	5.42	5.44	###	###	760,547	2,068,687	22.9	22.9	0.0
2013-Oct-16 Wed	###	5.43	###	5.4	1,378,080	3,741,487	72.7	72.7	0.4
2013-Oct-15 Tue	###	5.4	###	5.4			81.7	81.7	0.4
2013-Oct-14 Mon	###	###	5.28	###			###	###	0.0
2013-Oct-11 Fri	###	###	5.29	###			###	###	0.0
2013-Oct-10 Thu	###	###	5.24	5.27	1,195,773	3,132,925	22.3	22.3	###
2013-Oct-09 Wed	5.42	5.42	###	###			###	###	0.0
2013-Oct-08 Tue	###	5.46	###	5.44	1,284,782	3,507,454	###	###	0.4
2013-Oct-07 Mon	5.45	5.5	###	5.46	508,846	1,399,326	83.7	83.7	###
2013-Oct-04 Fri	###	5.57	5.29	5.42			87.2	87.2	0.4
2013-Oct-03 Thu	5.28	5.4	5.27	###			82.1	82.1	0.0
2013-Oct-02 Wed	###	###	###	5.29	886,082	0	88.9	88.9	0.4
2013-Oct-01 Tue	###	5.26	###	5.22			###	###	0.4
2013-Sep-30 Mon	5.2	5.23	###	5.23			83.4	83.4	###
2013-Sep-27 Fri	5.24	5.27	###	5.25			70.1	70.1	0.4
2013-Sep-26 Thu	###	5.23	###	5.2	585,724	###	###	###	###
2013-Sep-25 Wed	###	5.21	###	###	4,626,289	12,051,482	###	###	0.0
2013-Sep-24 Tue	###	###	###	###	1,274,222	0	###	###	0.0
2013-Sep-23 Mon	###	###	###	###			###	###	0.0
2013-Sep-20 Fri	5	5	4.89	###	12,572,622	###	23.5	23.5	0.0
2013-Sep-19 Thu	###	###	###	###			###	###	0.0
2013-Sep-18 Wed	###	###	###	###	922,584	0	78.1	78.1	0.0
2013-Sep-17 Tue	5	###	###	###			27.4	27.4	0.0
2013-Sep-16 Mon	###	###	###	5			###	###	0.4
2013-Sep-13 Fri	5	###	###	###			###	###	0.0
2013-Sep-12 Thu	###	###	###	###	2,176,782	0	81.1	81.1	0.0
2013-Sep-11 Wed	###	###	4.89	###			19.2	19.2	0.0
2013-Sep-10 Tue	###	###	###	###			###	###	0.0
2013-Sep-09 Mon	###	###	###	###	445,272	0	###	###	0.0
2013-Sep-06 Fri	###	###	###	###			85.4	85.4	0.0
2013-Sep-05 Thu	###	###	4.87	###	533,988	###	###	###	0.0
2013-Sep-04 Wed	###	5	4.84	4.88			###	###	0.3
2013-Sep-03 Tue	###	###	###	###	853,874	0	72.8	72.8	0.0
2013-Sep-02 Mon	###	###	4.83	###	141,876	###	70.3	70.3	0.0
2013-Aug-30 Fri	###	5	4.88	###	355,550	###	###	###	0.0
2013-Aug-29 Thu	###	###	###	###	676,223	0	###	###	0.0
2013-Aug-28 Wed	4.89	###	4.84	###	735,588	1,780,122	72.3	72.3	0.0
2013-Aug-27 Tue	4.81	###	4.79	###	654,551	1,567,649	86.1	86.1	0.0
2013-Aug-26 Mon	4.75	4.84	###	4.8			###	###	0.3
2013-Aug-23 Fri	###	4.75	4.58	###	885,386	4,130,325	###	###	0.0
2013-Aug-22 Thu	###	4.78	###	4.73	325,775	###	###	###	0.3
2013-Aug-21 Wed	###	4.77	###	###	165,854	###	75.6	75.6	0.0
2013-Aug-20 Tue	4.59	###	4.57	###	211,926	484,250	###	###	0.0
2013-Aug-19 Mon	4.59	###	4.55	4.59			70.3	70.3	0.3
2013-Aug-16 Fri	4.56	###	4.52	4.58			71.4	71.4	0.3
2013-Aug-15 Thu	###	###	4.55	4.55	404,620	###	###	###	0.3
2013-Aug-14 Wed	###	###	4.58	###	216,227	495,159	###	###	0.0
2013-Aug-13 Tue	###	###	4.55	###			###	###	0.0
2013-Aug-12 Mon	###	###	4.57	###			15.2	15.2	0.0
2013-Aug-09 Fri	4.71	4.71	###	###	1,676,149	###	###	###	0.0
2013-Aug-08 Thu	4.73	4.74	###	###	512,672	###	###	###	0.0
2013-Aug-07 Wed	4.74	4.74	###	4.71			39.7	39.7	###
2013-Aug-06 Tue	4.75	4.79	4.72	4.73			###	###	0.3
2013-Aug-05 Mon	4.72	4.77	4.72	4.76	340,254	###	###	###	###
2013-Aug-02 Fri	4.78	4.84	4.75	4.8	39,147	###	72.3	72.3	0.3
2013-Aug-01 Thu	4.74	4.78	4.74	4.76	361,474	###	###	###	###
2013-Jul-31 Wed	4.76	4.78	###	4.73			25.6	25.6	0.3
2013-Jul-30 Tue	4.7	4.78	4.7	4.76	1,200,985	###	###	###	###
2013-Jul-29 Mon	###	4.78	###	4.74	959,523	2,293,259	85.9	85.9	0.3
2013-Jul-26 Fri	###	4.71	###	4.7	176,841	###	74.8	74.8	0.3
2013-Jul-25 Thu	###	###	4.58	###	1,057,577	2,421,851	31.3	31.3	0.0
2013-Jul-24 Wed	###	###	###	###	365,178	0	69.9	69.9	0.0
2013-Jul-23 Tue	###	4.74	###	###			76.4	76.4	0.0
2013-Jul-22 Mon	4.59	###	4.53	4.57			28.7	28.7	###
2013-Jul-19 Fri	4.59	###	4.58	###	3,073	###	###	###	0.0
2013-Jul-18 Thu	4.58	###	4.51	4.56	241,075	543,624	30.0	30.0	0.3
2013-Jul-17 Wed	###	###	4.59	###			###	###	0.0
2013-Jul-16 Tue	###	###	###	###	102,142	0	76.6	76.6	0.0
2013-Jul-15 Mon	###	###	###	###			###	###	0.0
2013-Jul-12 Fri	###	###	4.57	4.57			26.3	26.3	###
2013-Jul-11 Thu	4.57	###	4.55	###	888,751	###	74.4	74.4	0.0
2013-Jul-10 Wed	4.57	###	4.5	4.55	717,579	1,614,552	###	###	0.3
2013-Jul-09 Tue	4.47	###	4.47	###	336,789	752,723	88.5	88.5	0.0
2013-Jul-08 Mon	4.52	4.52	4.46	4.48			###	###	###
2013-Jul-05 Fri	4.54	###	4.52	4.56	407,573	###	###	###	0.3
2013-Jul-04 Thu	###	###	4.56	4.56	3,136,280	###	18.3	18.3	0.3
2013-Jul-03 Wed	4.57	###	4.57	###	1,003,729	2,293,520	###	###	0.0
2013-Jul-02 Tue	4.55	###	4.54	4.57	350,659	###	###	###	###
2013-Jul-01 Mon	4.57	###	4.52	4.57	84,785	###	###	###	###
2013-Jun-28 Fri	4.55	###	4.49	4.57			###	###	###
2013-Jun-27 Thu	4.48	###	4.44	4.5			65.8	65.8	###
2013-Jun-26 Wed	4.4	4.48	4.4	4.48			###	###	###
2013-Jun-25 Tue	4.2	###	###	4.27			86.5	86.5	###
2013-Jun-24 Mon	4.28	4.28	###	###			28.2	28.2	0.0
2013-Jun-21 Fri	4.29	###	4.25	4.27			23.7	23.7	###
2013-Jun-20 Thu	4.5	4.5	4.4	4.45	2,466,055	10,973,944	30.8	30.8	0.3
2013-Jun-19 Wed	4.46	###	4.46	4.55	787,447	###	###	###	0.3
2013-Jun-18 Tue	4.77	4.8	4.71	4.72			###	###	0.3
2013-Jun-17 Mon	4.78	4.82	4.77	4.77	33,578	###	###	###	###
2013-Jun-14 Fri	4.83	4.89	4.73	4.73			###	###	0.3
2013-Jun-13 Thu	4.78	4.85	4.74	4.82			82.2	82.2	0.3
2013-Jun-12 Wed	4.73	4.81	4.73	4.81			###	###	###
2013-Jun-11 Tue	4.76	###	4.76	4.77			###	###	###
2013-Jun-07 Fri	4.73	4.76	###	4.74	283,957	###	###	###	0.3
2013-Jun-06 Thu	4.72	4.75	4.7	4.73	298,580	###	###	###	0.3
2013-Jun-05 Wed	4.72	4.79	4.72	4.74			###	###	0.3
2013-Jun-04 Tue	4.81	4.83	4.73	4.75	43,827	###	20.2	20.2	###
2013-Jun-03 Mon	4.89	4.89	4.8	4.87	11,729	56,827	34.4	34.4	0.3
2013-May-31 Fri	4.75	###	4.75	###			###	###	0.0
2013-May-30 Thu	4.81	4.82	4.73	4.78	203,329	###	###	###	###
2013-May-29 Wed	4.76	4.87	4.75	4.85			81.7	81.7	###
2013-May-28 Tue	4.77	4.78	4.7	4.74	29,849	141,484	###	###	0.3
2013-May-27 Mon	4.81	4.81	4.7	4.77	98,248	###	31.3	31.3	###
2013-May-24 Fri	4.76	4.85	4.76	4.77	110,148	###	###	###	###
2013-May-23 Thu	4.75	4.78	4.72	4.74	1,097,973	5,215,371	###	###	0.3
2013-May-22 Wed	4.75	4.85	4.73	4.79	672,587	###	###	###	0.3
2013-May-21 Tue	4.75	4.78	4.72	4.73	268,780	###	33.8	33.8	0.3
2013-May-20 Mon	4.72	4.74	###	4.72	53,575	126,972	75.2	75.2	0.3
2013-May-17 Fri	###	4.77	###	###	80,083	###	###	###	0.0
2013-May-16 Thu	###	4.79	###	4.7	165,620	396,659	82.9	82.9	0.3
2013-May-15 Wed	4.58	###	4.57	4.58			77.2	77.2	0.3
2013-May-14 Tue	###	###	4.5	4.53	2,787,045	6,270,851	20.1	20.1	###
2013-May-13 Mon	4.56	###	4.55	###			85.9	85.9	0.0
2013-May-10 Fri	###	###	4.46	4.51	1,878,959	4,190,078	13.6	13.6	0.3
2013-May-09 Thu	###	###	4.51	4.58			17.5	17.5	0.3
2013-May-08 Wed	4.73	4.73	4.56	###			12.6	12.6	0.0
2013-May-07 Tue	4.71	4.75	###	4.73	588,250	###	###	###	0.3
2013-May-06 Mon	4.72	4.75	###	4.71	277,723	###	###	###	###
2013-May-03 Fri	###	4.75	###	4.7			###	###	0.3
2013-May-02 Thu	4.74	4.78	###	4.71			###	###	###
2013-May-01 Wed	4.77	4.81	4.7	4.79	654,674	3,112,974	###	###	0.3
2013-Apr-30 Tue	###	4.72	###	###	130,242	307,371	###	###	0.0
2013-Apr-29 Mon	4.59	4.7	4.59	###			###	###	0.0
2013-Apr-26 Fri	4.52	###	4.52	###			80.7	80.7	0.0
2013-Apr-24 Wed	4.44	4.5	4.44	4.5			75.8	75.8	###
2013-Apr-23 Tue	4.44	4.44	###	4.4	894,825	###	29.3	29.3	0.3
2013-Apr-22 Mon	4.46	4.46	4.41	4.41	1,286,051	###	23.4	23.4	###
2013-Apr-19 Fri	4.4	4.49	###	4.44	2,586,045	5,805,671	###	###	0.3
2013-Apr-18 Thu	###	4.42	###	4.4	1,450,642	###	###	###	0.3
2013-Apr-17 Wed	###	###	###	###			74.6	74.6	0.0
2013-Apr-16 Tue	###	###	###	###			71.4	71.4	0.0
2013-Apr-15 Mon	###	###	###	###			43.0	43.0	0.0
2013-Apr-12 Fri	###	###	###	###	946,427	0	75.7	75.7	0.0
2013-Apr-11 Thu	###	4.4	###	###	370,349	###	73.0	73.0	0.0
2013-Apr-10 Wed	###	###	###	###			27.5	27.5	0.0
2013-Apr-09 Tue	###	###	###	###			68.5	68.5	0.0
2013-Apr-08 Mon	###	###	###	###	322,171	0	###	###	0.0
2013-Apr-05 Fri	###	###	###	###	374,623	0	###	###	0.0
2013-Apr-04 Thu	###	4.4	###	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###	1,038,770	0	###	###	0.0
2013-Apr-02 Tue	4.24	###	4.24	4.29	386,323	###	###	###	###
2013-Mar-28 Thu	4.25	4.28	4.23	4.24	1,282,857	5,458,556	31.0	31.0	0.3
2013-Mar-27 Wed	4.25	4.28	4.21	4.23	265,775	###	26.6	26.6	0.3
2013-Mar-26 Tue	4.22	###	4.22	4.27			80.7	80.7	###
2013-Mar-25 Mon	###	###	4.21	4.23			15.9	15.9	0.3
2013-Mar-22 Fri	###	###	###	###			31.5	31.5	0.0
2013-Mar-21 Thu	###	###	###	###	533,388	0	32.7	32.7	0.0
2013-Mar-20 Wed	###	###	4.26	###	3,261,077	###	73.1	73.1	0.0
2013-Mar-19 Tue	4.29	4.4	4.29	###	462,777	###	74.0	74.0	0.0
2013-Mar-18 Mon	###	4.21	###	4.21	598,074	1,258,945	###	###	###
2013-Mar-15 Fri	4.21	###	###	4.21			###	###	###
2013-Mar-14 Thu	###	###	###	###			79.9	79.9	0.0
2013-Mar-13 Wed	###	###	###	###	826,824	0	###	###	0.0
2013-Mar-12 Tue	###	###	###	###	118,876	0	###	###	0.0
2013-Mar-11 Mon	###	###	###	###	36,026	0	22.2	22.2	0.0
2013-Mar-08 Fri	4.21	4.25	###	###	1,805,558	###	###	###	0.0
2013-Mar-07 Thu	4.22	4.28	###	4.21			31.5	31.5	###
2013-Mar-06 Wed	###	###	###	###	3,796,375	0	81.1	81.1	0.0
2013-Mar-05 Tue	###	###	###	###			21.4	21.4	0.0
2013-Mar-04 Mon	###	###	###	###	0				0.0
2013-Mar-01 Fri	###	###	###	###			###	###	0.0
2013-Feb-28 Thu	4.23	4.24	###	###	124,558	###	19.8	19.8	0.0
2013-Feb-27 Wed	###	###	4.24	4.24			###	###	0.3
2013-Feb-26 Tue	###	###	4.28	###	332,754	###	###	###	0.0
2013-Feb-25 Mon	4.24	###	4.24	###			83.3	83.3	0.0
2013-Feb-22 Fri	4.22	4.25	###	4.24			65.3	65.3	0.3
2013-Feb-21 Thu	###	###	###	###	5,228	0	###	###	0.0
2013-Feb-20 Wed	###	###	###	###	583	0	###	###	0.0
2013-Feb-19 Tue	###	###	###	###			28.5	28.5	0.0
2013-Feb-18 Mon	###	###	###	###			72.7	72.7	0.0
2013-Feb-15 Fri	###	###	###	###	3,244	0	###	###	0.0
2013-Feb-14 Thu	###	4.2	###	###			###	###	0.0
2013-Feb-13 Wed	4.22	4.22	###	4.2			###	###	###
2013-Feb-12 Tue	4.23	4.23	4.23	4.23			###	###	0.3
2013-Feb-11 Mon	###	###	###	###			###	###	0.0
2013-Feb-08 Fri	4.2	4.25	###	4.21			67.7	67.7	###
2013-Feb-07 Thu	###	4.23	###	4.23			###	###	0.3
2013-Feb-06 Wed	4.21	4.21	4.21	4.21	0				###
2013-Feb-05 Tue	4.21	4.21	4.21	4.21	0				###
2013-Feb-04 Mon	4.21	4.23	4.21	4.21	103,224	###	78.3	78.3	###
2013-Feb-01 Fri	###	###	###	###	0				0.0
2013-Jan-31 Thu	###	###	###	###			72.1	72.1	0.0
2013-Jan-30 Wed	###	###	###	###	44,850	0	27.3	27.3	0.0
2013-Jan-29 Tue	###	###	###	###	4,250	0	70.9	70.9	0.0
2013-Jan-25 Fri	###	###	###	###	44,685	0	71.7	71.7	0.0
2013-Jan-24 Thu	4	4	4	4	0				0.3
2013-Jan-23 Wed	###	###	###	4	151,256	0	87.1	87.1	0.3
2013-Jan-22 Tue	###	###	###	###	0				0.0
2013-Jan-21 Mon	###	###	###	###	156,828	0	###	###	0.0
2013-Jan-18 Fri	3.85	3.85	3.85	3.85	675	###	70.5	70.5	0.3
2013-Jan-17 Thu	###	###	###	###	47	0	###	###	0.0
2013-Jan-16 Wed	###	###	###	###			###	###	0.0
2013-Jan-15 Tue	4	4	###	###	1,740	3,480	###	###	0.0
2013-Jan-14 Mon	###	###	###	###	583	0	71.3	71.3	0.0
2013-Jan-11 Fri	###	4	###	###			###	###	0.0
2013-Jan-10 Thu	3.945	###	###	###			###	###	0.0
2013-Jan-09 Wed	###	###	###	###	831,927	0	###	###	0.0
2013-Jan-08 Tue	3.89	###	3.89	###	7,780	###	###	###	0.0
2013-Jan-07 Mon	3.87	###	3.87	3.89			80.3	80.3	0.3
2013-Jan-04 Fri	3.85	3.85	3.85	3.85			77.4	77.4	0.3
2013-Jan-03 Thu	###	###	###	###	16,287	0	62.6	62.6	0.0
2013-Jan-02 Wed	###	###	###	###			###	###	0.0
2012-Dec-31 Mon	3.82	3.82	3.82	3.82			###	###	0.3
2012-Dec-28 Fri	3.78	3.78	3.78	3.78	0				0.3
2012-Dec-27 Thu	3.78	3.78	3.78	3.78	0				0.3
2012-Dec-24 Mon	3.77	3.78	3.77	3.78	91,157	###	72.5	72.5	0.3
2012-Dec-21 Fri	3.84	3.85	3.8	3.8	286,421	###	###	###	###
2012-Dec-20 Thu	3.83	3.87	3.81	3.87			78.9	78.9	###
2012-Dec-19 Wed	###	###	###	###	0				0.0
2012-Dec-18 Tue	###	###	###	###	0				0.0
2012-Dec-17 Mon	###	###	###	###	0				0.0
2012-Dec-14 Fri	3.85	###	3.85	###	8,024	15,446	###	###	0.0
2012-Dec-13 Thu	3.88	3.88	3.88	3.88	0				0.3
2012-Dec-12 Wed	3.88	3.88	3.88	3.88	185	###	70.6	70.6	0.3
2012-Dec-11 Tue	3.87	3.89	3.87	3.89	52,923	205,341	###	###	0.3
2012-Dec-10 Mon	3.8	3.8	3.77	3.79			32.1	32.1	###
2012-Dec-07 Fri	4	4	3.86	3.86			7.8	7.8	0.3
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	4.079	4.079	26,582	###	20.2	20.2	###
2012-Dec-04 Tue	###	###	###	###	103,448	0	21.6	21.6	0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	###	###	###	640,480	0	###	###	0.0
2012-Nov-29 Thu	###	###	###	###			72.9	72.9	0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	###	###	###	###			###	###	0.0
2012-Nov-26 Mon	4	4	###	###			32.0	32.0	0.0
2012-Nov-23 Fri	###	###	###	###			###	###	0.0
2012-Nov-22 Thu	###	###	###	###	400,874	0	67.1	67.1	0.0
2012-Nov-21 Wed	###	###	###	###	273,473	0	###	###	0.0
2012-Nov-20 Tue	###	###	###	###	0				0.0
2012-Nov-19 Mon	###	###	###	###	2,982	0	###	###	0.0
2012-Nov-16 Fri	###	###	###	###			72.1	72.1	0.0
2012-Nov-15 Thu	###	###	###	###	44,320	0	75.1	75.1	0.0
2012-Nov-14 Wed	###	###	###	###			26.0	26.0	0.0
2012-Nov-13 Tue	###	###	###	###	32,071	0	###	###	0.0
2012-Nov-12 Mon	###	###	###	###	8,058	0	76.9	76.9	0.0
2012-Nov-09 Fri	###	###	###	###	0				0.0
2012-Nov-08 Thu	###	###	###	###			67.7	67.7	0.0
2012-Nov-07 Wed	###	###	###	###			68.3	68.3	0.0
2012-Nov-06 Tue	###	###	###	###			24.9	24.9	0.0
2012-Nov-05 Mon	###	###	###	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###			31.1	31.1	0.0
2012-Nov-01 Thu	4.24	4.24	4.24	4.24	4,549	19,287	###	###	0.3
2012-Oct-31 Wed	4.24	4.24	4.24	4.24	0				0.3
2012-Oct-30 Tue	###	4.27	###	4.24	178,947	382,051	88.4	88.4	0.3
2012-Oct-29 Mon	###	###	###	###	0				0.0
2012-Oct-26 Fri	###	###	###	###	0				0.0
2012-Oct-25 Thu	###	###	###	###	0				0.0
2012-Oct-24 Wed	###	###	###	###			###	###	0.0
2012-Oct-23 Tue	###	###	###	###			###	###	0.0
2012-Oct-22 Mon	###	###	###	###	280	0	###	###	0.0
2012-Oct-19 Fri	###	###	###	###			69.7	69.7	0.0
2012-Oct-18 Thu	###	###	###	###	0				0.0
2012-Oct-17 Wed	###	###	###	###			###	###	0.0
2012-Oct-16 Tue	###	###	###	###			75.6	75.6	0.0
2012-Oct-15 Mon	###	###	###	###	1,127,477	0	###	###	0.0
2012-Oct-12 Fri	###	4	###	###	117,075	234,150	67.4	67.4	0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	4	4	4	4			69.1	69.1	0.3
2012-Oct-09 Tue	###	###	###	###			65.1	65.1	0.0
2012-Oct-08 Mon	###	###	###	###			78.6	78.6	0.0
2012-Oct-05 Fri	###	###	###	###	2,173	0	###	###	0.0
2012-Oct-04 Thu	###	###	###	###			###	###	0.0
2012-Oct-03 Wed	###	###	###	###			73.2	73.2	0.0
2012-Oct-02 Tue	###	###	###	###			###	###	0.0
2012-Oct-01 Mon	###	###	###	###			###	###	0.0
2012-Sep-28 Fri	###	###	###	###			66.2	66.2	0.0
2012-Sep-27 Thu	###	###	###	###			25.0	25.0	0.0
2012-Sep-26 Wed	###	###	###	###	0				0.0
2012-Sep-25 Tue	###	###	###	###	4,052	0	###	###	0.0
2012-Sep-24 Mon	###	###	###	###	3,085	0	20.9	20.9	0.0
2012-Sep-21 Fri	###	###	###	###			71.9	71.9	0.0
2012-Sep-20 Thu	###	###	###	###			72.0	72.0	0.0
2012-Sep-19 Wed	###	###	###	###			65.8	65.8	0.0
2012-Sep-18 Tue	###	###	###	###	171	0	69.2	69.2	0.0
2012-Sep-17 Mon	###	###	###	###	0				0.0
2012-Sep-14 Fri	###	###	###	###	0				0.0
2012-Sep-13 Thu	###	###	###	###	0				0.0
2012-Sep-12 Wed	4	4	###	###			21.2	21.2	0.0
2012-Sep-11 Tue	###	###	###	###			###	###	0.0
2012-Sep-10 Mon	4	4	4	4			72.1	72.1	0.3
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	###	###	###	2,350	0	###	###	0.0
2012-Sep-05 Wed	###	###	3.7	3.7	6,173	11,420	###	###	0.3
2012-Sep-04 Tue	3.85	3.85	3.85	3.85			76.5	76.5	0.3
2012-Sep-03 Mon	3.85	3.85	3.85	3.85	0				0.3
2012-Aug-31 Fri	3.85	3.85	3.85	3.85	0				0.3
2012-Aug-30 Thu	3.85	3.85	3.85	3.85	0				0.3
2012-Aug-29 Wed	3.85	3.85	3.85	3.85			###	###	0.3
2012-Aug-28 Tue	###	###	###	###	0				0.0
2012-Aug-27 Mon	###	###	###	###	0				0.0
2012-Aug-24 Fri	###	###	###	###	0				0.0
2012-Aug-23 Thu	###	###	###	###	0				0.0
2012-Aug-22 Wed	###	###	###	###	58,043	0	###	###	0.0
2012-Aug-21 Tue	###	###	###	###			###	###	0.0
2012-Aug-20 Mon	###	###	###	###	0				0.0
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	###	###	58	0	###	###	0.0
2012-Aug-15 Wed	###	###	4	###			###	###	0.0
2012-Aug-14 Tue	###	###	###	###	263,657	0	###	###	0.0
2012-Aug-13 Mon	###	###	###	###	159,177	0	75.2	75.2	0.0
2012-Aug-10 Fri	###	###	###	###	0				0.0
2012-Aug-09 Thu	###	###	###	###	0				0.0
2012-Aug-08 Wed	###	###	###	###	0				0.0
2012-Aug-07 Tue	###	###	###	###	0				0.0
2012-Aug-06 Mon	###	###	###	###			76.3	76.3	0.0
2012-Aug-03 Fri	3.89	###	3.89	###			76.0	76.0	0.0
2012-Aug-02 Thu	3.85	3.85	3.85	3.85	0				0.3
2012-Aug-01 Wed	3.85	3.85	3.85	3.85	86	###	75.4	75.4	0.3
2012-Jul-30 Mon	3.89	3.89	3.89	3.89	120	###	72.5	72.5	0.3
2012-Jul-27 Fri	###	###	###	###	0				0.0
2012-Jul-26 Thu	###	###	###	###	0				0.0
2012-Jul-25 Wed	###	###	###	###	15,056	0	###	###	0.0
2012-Jul-24 Tue	###	###	###	###	0				0.0
2012-Jul-23 Mon	###	###	###	###	0				0.0
2012-Jul-20 Fri	###	###	###	###	0				0.0
2012-Jul-19 Thu	###	###	###	###	0				0.0
2012-Jul-18 Wed	###	###	###	###	0				0.0
2012-Jul-17 Tue	###	###	###	###	0				0.0
2012-Jul-13 Fri	###	###	###	###	249,923	0	###	###	0.0
2012-Jul-12 Thu	3.83	3.83	3.83	3.83	0				###
2012-Jul-11 Wed	3.83	3.83	3.83	3.83	0				###
2012-Jul-10 Tue	3.83	3.83	3.83	3.83			###	###	###
2012-Jul-09 Mon	3.8	3.8	3.8	3.8	0				###
2012-Jul-06 Fri	3.8	3.8	3.8	3.8	0				###
2012-Jul-05 Thu	3.8	3.8	3.8	3.8	0				###
2012-Jul-04 Wed	3.8	3.8	3.8	3.8			60.5	60.5	###
2012-Jul-03 Tue	3.78	3.78	3.78	3.78			73.5	73.5	0.3
2012-Jul-02 Mon	3.8	3.8	3.8	3.8			72.9	72.9	###
2012-Jun-29 Fri	3.8	3.8	3.8	3.8	327	1,242	###	###	###
2012-Jun-28 Thu	3.86	3.86	3.86	3.86	0				0.3
2012-Jun-27 Wed	3.86	3.86	3.86	3.86	0				0.3
2012-Jun-26 Tue	3.86	3.86	3.86	3.86			###	###	0.3
2012-Jun-25 Mon	3.86	3.86	3.86	3.86			80.8	80.8	0.3
2012-Jun-22 Fri	3.84	3.84	3.8	3.84	44,046	168,255	74.9	74.9	0.3
2012-Jun-21 Thu	###	###	###	###			80.8	80.8	0.0
2012-Jun-20 Wed	3.85	3.85	3.85	3.85	0				0.3
2012-Jun-19 Tue	3.85	3.85	3.85	3.85			74.0	74.0	0.3
2012-Jun-18 Mon	3.85	3.85	3.85	3.85	0				0.3
2012-Jun-15 Fri	3.86	3.86	3.85	3.85			###	###	0.3
2012-Jun-14 Thu	3.84	3.84	3.84	3.84	0				0.3
2012-Jun-13 Wed	3.84	3.84	3.84	3.84	0				0.3
2012-Jun-12 Tue	3.84	3.84	3.84	3.84			75.9	75.9	0.3
2012-Jun-08 Fri	3.84	3.84	3.84	3.84	0				0.3
2012-Jun-07 Thu	3.84	3.84	3.84	3.84	0				0.3
2012-Jun-06 Wed	3.84	3.84	3.84	3.84	0				0.3
2012-Jun-05 Tue	3.84	3.84	3.84	3.84	4,521	###	67.5	67.5	0.3
2012-Jun-04 Mon	3.88	3.88	3.88	3.88	0				0.3
2012-Jun-01 Fri	3.88	3.88	3.88	3.88	0				0.3
2012-May-31 Thu	3.88	3.88	3.88	3.88	4,787	18,573	63.0	63.0	0.3
2012-May-30 Wed	3.88	3.88	3.88	3.88			71.0	71.0	0.3
2012-May-29 Tue	3.88	3.88	3.88	3.88	0				0.3
2012-May-28 Mon	3.88	3.88	3.88	3.88	0				0.3
2012-May-25 Fri	3.88	3.88	3.88	3.88			74.8	74.8	0.3
2012-May-24 Thu	4	4	4	4	25	###	76.8	76.8	0.3
2012-May-23 Wed	4	4	4	4	0				0.3
2012-May-22 Tue	4	4	4	4	43	172	###	###	0.3
2012-May-21 Mon	4	4	4	4	251	###	###	###	0.3
2012-May-18 Fri	4	4	4	4			81.0	81.0	0.3
2012-May-17 Thu	###	###	###	###	150,858	0	###	###	0.0
2012-May-16 Wed	4.29	4.29	4.29	4.29	0				###
2012-May-15 Tue	4.29	4.29	4.29	4.29			80.1	80.1	###
2012-May-14 Mon	4.29	4.29	4.29	4.29	375	###	###	###	###
2012-May-11 Fri	4.29	4.29	4.29	4.29	0				###
2012-May-10 Thu	4.28	4.29	4.28	4.29	4,379	###	###	###	###
2012-May-09 Wed	###	###	###	###	0				0.0
2012-May-08 Tue	###	###	###	###	160,128	0	###	###	0.0
2012-May-07 Mon	###	###	###	###			###	###	0.0
2012-May-04 Fri	4.22	4.22	4.22	4.22	0				###
2012-May-03 Thu	4.22	4.22	4.22	4.22			###	###	###
2012-May-02 Wed	4.22	4.22	4.22	4.22			71.2	71.2	###
2012-May-01 Tue	4.27	4.27	4.27	4.27	0				###
2012-Apr-30 Mon	4.29	4.29	4.27	4.27			###	###	###
2012-Apr-27 Fri	###	###	###	###	0				0.0
2012-Apr-26 Thu	4.2	4.2	###	###	5,250	11,025	###	###	0.0
2012-Apr-24 Tue	4.2	4.2	4.2	4.2	8,358	###	###	###	###
2012-Apr-23 Mon	4.25	4.25	4.25	4.25			###	###	###
2012-Apr-20 Fri	###	###	###	###	0				0.0
2012-Apr-19 Thu	4.2	4.2	###	###	11,275	23,677	26.9	26.9	0.0
2012-Apr-18 Wed	###	4.22	###	4.22			###	###	###
2012-Apr-17 Tue	###	###	###	###			36.6	36.6	0.0
2012-Apr-16 Mon	###	###	###	###	307,187	0	###	###	0.0
2012-Apr-13 Fri	###	###	###	###			###	###	0.0
2012-Apr-12 Thu	###	###	###	###			27.3	27.3	0.0
2012-Apr-11 Wed	###	###	###	###	22,550	0	80.2	80.2	0.0
2012-Apr-10 Tue	4.2	4.2	4.2	4.2	285,688	1,199,889	76.5	76.5	###
2012-Apr-05 Thu	###	###	###	###	0				0.0
2012-Apr-04 Wed	###	###	###	###			74.9	74.9	0.0
2012-Apr-03 Tue	###	###	###	###			73.5	73.5	0.0
2012-Apr-02 Mon	###	###	###	###	4,088	0	###	###	0.0
2012-Mar-30 Fri	###	###	###	###			91.9	91.9	0.0
2012-Mar-29 Thu	###	###	###	###	0				0.0
2012-Mar-28 Wed	###	###	###	###	0				0.0
2012-Mar-27 Tue	###	###	###	###	0				0.0
2012-Mar-26 Mon	###	###	###	###	0				0.0
2012-Mar-23 Fri	###	###	###	###	11,054	0	69.5	69.5	0.0
2012-Mar-22 Thu	4	4	###	###			###	###	0.0
2012-Mar-21 Wed	###	###	###	###	783	0	69.1	69.1	0.0
2012-Mar-20 Tue	###	###	###	###	749	0	###	###	0.0
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###	0				0.0
2012-Mar-15 Thu	###	###	###	###	4,458	0	74.4	74.4	0.0
2012-Mar-14 Wed	###	###	###	###	0				0.0
2012-Mar-13 Tue	###	###	###	###	0				0.0
2012-Mar-12 Mon	###	###	###	###	0				0.0
2012-Mar-09 Fri	###	###	###	###	0				0.0
2012-Mar-08 Thu	###	###	###	###	0				0.0