(SWM) SEVEN WEST MEDIA LIMITED Daily Prices Page 15

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Thu 25-Jun-19 07:44:48 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

(SWM) SEVEN WEST MEDIA LIMITED Daily Prices Page 15...

TOC Company Info for SWM Limits

Company Details for (SWM) SEVEN WEST MEDIA LIMITED

Listing Code	SWM
Listing Name	SEVEN WEST MEDIA LIMITED
GICS Sector	Media & Entertainment
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 18th June 2025
Latest price with VOLUME for SWM .. Wednesday 21st August 2024

SWM is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SWM Bottom

End of day Prices (full format),

2400 Days for (SWM) SEVEN WEST MEDIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2015-Sep-23 Wed	0.73	0.745	0.725	0.74	2,026,340	1,489,359	###	###	0.1
2015-Sep-22 Tue	0.76	0.76	0.74	0.745			15.5	15.5	###
2015-Sep-21 Mon	0.76	0.76	0.745	0.755	3,755,021	2,825,653	30.1	30.1	###
2015-Sep-18 Fri	0.78	0.78	0.755	0.76			###	###	0.1
2015-Sep-17 Thu	0.785	###	0.78	0.79			77.9	77.9	###
2015-Sep-16 Wed	0.755	0.78	0.75	###	6,532,857	###	77.4	77.4	0.0
2015-Sep-15 Tue	0.7	0.76	0.7	0.74	6,532,528	4,768,745	###	###	0.1
2015-Sep-14 Mon	0.74	0.74	###	###	4,592,371	1,699,177	###	###	0.0
2015-Sep-11 Fri	###	0.745	0.672	0.74	2,955,878	###	###	###	0.1
2015-Sep-10 Thu	###	0.7	###	0.675	5,190,021	###	15.3	15.3	0.0
2015-Sep-09 Wed	0.7	###	0.685	###	4,189,424	1,434,877	###	###	0.0
2015-Sep-08 Tue	###	0.71	0.685	###			###	###	0.0
2015-Sep-07 Mon	###	###	###	###	5,002,753	0	29.8	29.8	0.0
2015-Sep-04 Fri	0.685	0.7	0.677	###			###	###	0.0
2015-Sep-03 Thu	0.74	0.74	0.685	0.685			4.4	4.4	0.0
2015-Sep-02 Wed	0.76	###	0.71	0.725	6,629,957	###	7.3	7.3	###
2015-Sep-01 Tue	0.82	0.83	0.81	###			38.0	38.0	0.0
2015-Aug-31 Mon	###	0.85	###	0.83	5,150,326	2,188,888	###	###	###
2015-Aug-28 Fri	###	###	0.787	0.8	3,348,977	1,317,822	###	###	0.1
2015-Aug-27 Thu	0.83	0.83	0.78	0.785			###	###	###
2015-Aug-26 Wed	###	0.825	0.785	0.825			76.7	76.7	0.1
2015-Aug-25 Tue	0.76	0.82	0.76	0.82	5,902,926	###	88.4	88.4	0.1
2015-Aug-24 Mon	0.81	0.81	0.76	0.775	5,561,880	4,366,075	###	###	0.1
2015-Aug-21 Fri	###	0.83	###	###			79.3	79.3	0.0
2015-Aug-20 Thu	0.82	0.845	0.81	0.81			###	###	0.1
2015-Aug-19 Wed	0.825	0.84	###	0.82			27.4	27.4	0.1
2015-Aug-18 Tue	0.82	0.845	###	###			###	###	0.0
2015-Aug-17 Mon	0.83	0.845	###	###	2,807,956	###	20.5	20.5	0.0
2015-Aug-14 Fri	0.855	0.857	0.82	0.82	2,450,129	###	###	###	0.1
2015-Aug-13 Thu	0.85	0.87	0.847	0.855	1,667,489	###	###	###	###
2015-Aug-12 Wed	0.83	0.85	0.825	0.845	3,523,543	###	89.2	89.2	###
2015-Aug-11 Tue	0.87	0.87	0.825	0.83	2,786,975	###	###	###	###
2015-Aug-10 Mon	###	0.87	0.847	0.85	2,779,845	###	###	###	###
2015-Aug-07 Fri	0.88	0.89	###	###			###	###	0.0
2015-Aug-06 Thu	###	###	0.87	###	4,136,450	1,799,355	###	###	0.0
2015-Aug-05 Wed	###	###	###	###			###	###	0.0
2015-Aug-04 Tue	###	0.925	###	###			###	###	0.0
2015-Aug-03 Mon	###	###	###	###			###	###	0.0
2015-Jul-31 Fri	0.925	###	###	###	5,229,728	0	13.3	13.3	0.0
2015-Jul-30 Thu	###	###	###	0.925	4,662,177	0	85.7	85.7	###
2015-Jul-29 Wed	0.89	###	0.88	###			85.4	85.4	0.0
2015-Jul-28 Tue	0.88	0.882	0.87	0.88			###	###	0.1
2015-Jul-27 Mon	###	###	0.875	0.885	2,120,476	###	17.2	17.2	###
2015-Jul-24 Fri	0.89	###	0.882	###			###	###	0.0
2015-Jul-23 Thu	###	###	###	###			78.0	78.0	0.0
2015-Jul-22 Wed	###	###	###	###			15.8	15.8	0.0
2015-Jul-21 Tue	###	###	###	0.925			###	###	###
2015-Jul-20 Mon	###	###	###	###	4,271,424	0	16.7	16.7	0.0
2015-Jul-17 Fri	0.925	###	###	###	8,047,141	0	###	###	0.0
2015-Jul-16 Thu	0.945	###	###	0.925	2,831,851	0	###	###	###
2015-Jul-15 Wed	###	0.945	###	###			82.5	82.5	0.0
2015-Jul-14 Tue	###	###	0.885	###			###	###	0.0
2015-Jul-13 Mon	###	###	###	###			###	###	0.0
2015-Jul-10 Fri	###	###	###	###	4,469,624	0	9.4	9.4	0.0
2015-Jul-09 Thu	###	###	###	###			###	###	0.0
2015-Jul-08 Wed	###	###	###	###			###	###	0.0
2015-Jul-07 Tue	###	###	###	1			###	###	###
2015-Jul-06 Mon	###	###	0.985	0.985			18.4	18.4	###
2015-Jul-03 Fri	###	###	###	###			23.7	23.7	0.0
2015-Jul-02 Thu	###	###	###	###	3,604,325	0	81.4	81.4	0.0
2015-Jul-01 Wed	###	###	###	###	1,578,923	0	14.9	14.9	0.0
2015-Jun-30 Tue	###	###	###	###			63.5	63.5	0.0
2015-Jun-29 Mon	###	1.055	1.022	1.025			43.9	43.9	###
2015-Jun-26 Fri	###	###	###	###			###	###	0.0
2015-Jun-25 Thu	###	1.075	1.045	###			###	###	0.0
2015-Jun-24 Wed	1.125	1.127	###	###	2,990,148	1,684,948	6.1	6.1	0.0
2015-Jun-23 Tue	###	###	###	###			###	###	0.0
2015-Jun-22 Mon	1.085	###	###	###			###	###	0.0
2015-Jun-19 Fri	###	1.087	###	1.085	8,223,289	4,469,357	###	###	0.1
2015-Jun-18 Thu	###	1.055	###	1.055	10,088,885	5,321,886	82.7	82.7	0.1
2015-Jun-17 Wed	###	###	1.025	###	7,539,144	###	###	###	0.0
2015-Jun-16 Tue	###	###	###	###	6,514,581	0	###	###	0.0
2015-Jun-15 Mon	###	1.025	1	1.025	3,116,776	###	88.9	88.9	###
2015-Jun-12 Fri	1.025	1.027	###	###	4,497,723	2,309,580	17.1	17.1	0.0
2015-Jun-11 Thu	###	1.045	###	1.025			###	###	###
2015-Jun-10 Wed	###	1.085	###	###			11.6	11.6	0.0
2015-Jun-09 Tue	###	###	###	###	14,050,872	0	###	###	0.0
2015-Jun-05 Fri	###	###	###	1.185	3,848,156	0	82.2	82.2	0.1
2015-Jun-04 Thu	1.21	1.21	###	###			###	###	0.0
2015-Jun-03 Wed	1.22	1.225	###	1.21	3,471,658	###	###	###	###
2015-Jun-02 Tue	1.26	1.275	1.23	1.24	5,539,874	###	28.3	28.3	0.1
2015-Jun-01 Mon	1.25	1.275	1.225	1.26	3,479,142	4,348,927	82.8	82.8	###
2015-May-29 Fri	1.22	1.27	###	1.25	4,333,183	2,751,571	###	###	###
2015-May-28 Thu	1.23	1.23	1.2	###			###	###	0.0
2015-May-27 Wed	1.245	1.252	1.21	1.22	4,397,848	5,413,750	15.1	15.1	0.1
2015-May-26 Tue	1.25	1.27	1.245	1.25			###	###	###
2015-May-25 Mon	1.23	1.255	1.22	1.25	2,993,655	3,704,648	84.1	84.1	###
2015-May-22 Fri	1.2	1.23	###	1.22			###	###	0.1
2015-May-21 Thu	###	1.2	###	###	4,996,050	###	70.6	70.6	0.0
2015-May-20 Wed	1.2	1.21	###	1.175			###	###	###
2015-May-19 Tue	1.22	1.222	###	1.2			###	###	0.1
2015-May-18 Mon	###	###	###	1.22			81.7	81.7	0.1
2015-May-15 Fri	1.22	1.23	###	###			###	###	0.0
2015-May-14 Thu	1.22	1.22	###	1.22			###	###	0.1
2015-May-13 Wed	1.22	1.23	###	1.21			###	###	###
2015-May-12 Tue	1.225	1.24	###	###	4,631,543	2,871,556	74.9	74.9	0.0
2015-May-11 Mon	1.245	1.25	1.227	###	2,946,771	3,649,575	###	###	0.0
2015-May-08 Fri	1.255	1.257	1.22	1.225			###	###	0.1
2015-May-07 Thu	1.25	1.29	1.242	###	4,141,658	###	82.0	82.0	0.0
2015-May-06 Wed	1.29	###	1.25	1.25	3,873,471	###	###	###	###
2015-May-05 Tue	###	###	1.27	###	7,005,484	4,448,482	###	###	0.0
2015-May-04 Mon	###	1.345	###	###	3,921,521	2,637,222	70.9	70.9	0.0
2015-May-01 Fri	1.275	###	1.275	###			###	###	0.0
2015-Apr-30 Thu	1.225	###	1.21	###			89.4	89.4	0.0
2015-Apr-29 Wed	###	###	###	###	0				0.0
2015-Apr-28 Tue	1.375	1.385	1.355	###	1,688,852	2,313,727	###	###	0.0
2015-Apr-27 Mon	###	1.375	###	###			###	###	0.0
2015-Apr-24 Fri	1.345	1.345	1.325	###	2,447,922	3,267,975	###	###	0.0
2015-Apr-23 Thu	###	1.355	1.325	###			###	###	0.0
2015-Apr-22 Wed	###	###	1.325	###	2,782,720	1,843,552	###	###	0.0
2015-Apr-21 Tue	1.375	1.385	###	###	2,195,844	1,520,621	26.9	26.9	0.0
2015-Apr-20 Mon	###	###	###	###			###	###	0.0
2015-Apr-17 Fri	###	1.42	###	1.4			27.6	27.6	###
2015-Apr-16 Thu	###	1.44	###	###	3,435,956	2,473,888	###	###	0.0
2015-Apr-15 Wed	1.345	###	###	###			###	###	0.0
2015-Apr-14 Tue	1.375	1.375	###	1.345	2,373,249	###	14.1	14.1	###
2015-Apr-13 Mon	1.4	1.42	1.375	1.375			19.0	19.0	0.1
2015-Apr-10 Fri	1.41	1.425	###	1.4	3,196,385	2,277,424	22.2	22.2	###
2015-Apr-09 Thu	1.4	1.445	1.4	1.41	1,915,029	2,724,128	80.3	80.3	###
2015-Apr-08 Wed	###	1.43	###	###	2,135,579	###	80.5	80.5	0.0
2015-Apr-07 Tue	###	###	###	1.385			###	###	0.1
2015-Apr-02 Thu	###	1.4	###	###	1,819,977	1,273,983	73.8	73.8	0.0
2015-Apr-01 Wed	###	###	1.355	###			###	###	0.0
2015-Mar-31 Tue	###	1.43	###	###	4,506,983	###	6.8	6.8	0.0
2015-Mar-30 Mon	1.4	1.425	1.385	1.4			###	###	###
2015-Mar-27 Fri	###	1.43	###	1.425	2,534,252	###	78.5	78.5	###
2015-Mar-26 Thu	1.46	1.46	###	1.42	3,430,326	###	10.8	10.8	###
2015-Mar-25 Wed	1.44	1.5	1.425	1.48	3,311,158	###	89.1	89.1	0.1
2015-Mar-24 Tue	1.45	1.46	1.42	1.44	2,665,248	3,837,957	###	###	0.1
2015-Mar-23 Mon	1.45	1.47	1.42	1.45			###	###	###
2015-Mar-20 Fri	###	###	1.452	1.46			27.2	27.2	0.1
2015-Mar-19 Thu	1.485	1.51	1.46	1.5			78.5	78.5	0.1
2015-Mar-18 Wed	###	1.46	1.375	1.45	5,061,955	7,175,321	###	###	###
2015-Mar-17 Tue	1.445	1.455	1.425	1.44			31.0	31.0	0.1
2015-Mar-16 Mon	1.43	1.455	###	1.445	2,662,552	###	82.6	82.6	###
2015-Mar-13 Fri	1.455	1.477	###	1.445	2,580,621	1,905,788	24.3	24.3	###
2015-Mar-12 Thu	1.455	1.475	1.44	1.46	3,351,575	4,884,920	67.0	67.0	0.1
2015-Mar-11 Wed	1.41	1.46	1.375	1.455	3,687,923	###	89.8	89.8	###
2015-Mar-10 Tue	1.545	1.55	###	###			###	###	0.0
2015-Mar-09 Mon	1.555	1.56	###	1.545			33.2	33.2	###
2015-Mar-06 Fri	1.59	1.59	1.55	1.57	2,001,246	3,141,956	20.7	20.7	0.1
2015-Mar-05 Thu	1.59	1.59	###	1.585	2,176,622	###	###	###	###
2015-Mar-04 Wed	1.575	###	###	###	7,573,487	0	85.2	85.2	0.0
2015-Mar-03 Tue	###	###	1.54	###			19.5	19.5	0.0
2015-Mar-02 Mon	1.49	###	1.48	###	6,023,642	###	96.4	96.4	0.0
2015-Feb-27 Fri	1.485	###	1.47	1.48			###	###	0.1
2015-Feb-26 Thu	###	1.485	1.46	1.48	3,124,140	###	79.1	79.1	0.1
2015-Feb-25 Wed	1.47	1.49	1.45	###			27.4	27.4	0.0
2015-Feb-24 Tue	1.455	1.475	1.445	1.46			###	###	0.1
2015-Feb-23 Mon	1.44	1.475	1.425	1.445			###	###	###
2015-Feb-20 Fri	1.455	1.46	1.42	1.43	3,305,347	###	19.7	19.7	0.1
2015-Feb-19 Thu	1.41	1.455	###	1.45	5,014,747	3,648,228	###	###	###
2015-Feb-18 Wed	1.45	1.475	###	1.42			15.6	15.6	###
2015-Feb-17 Tue	1.455	###	1.41	1.42			14.6	14.6	###
2015-Feb-16 Mon	###	1.48	1.427	1.45	3,271,248	4,754,758	76.7	76.7	###
2015-Feb-13 Fri	###	1.442	###	1.425	4,094,521	2,952,149	89.3	89.3	###
2015-Feb-12 Thu	1.385	1.385	###	###	9,895,328	###	19.1	19.1	0.0
2015-Feb-11 Wed	1.4	1.4	1.355	1.375	7,225,021	###	18.7	18.7	0.1
2015-Feb-10 Tue	1.42	1.425	1.375	1.375			9.8	9.8	0.1
2015-Feb-09 Mon	1.45	1.46	1.41	1.43	9,215,721	13,224,559	###	###	0.1
2015-Feb-06 Fri	1.41	1.46	###	1.445			87.0	87.0	###
2015-Feb-05 Thu	###	###	###	###			###	###	0.0
2015-Feb-04 Wed	1.355	1.42	###	1.42	6,806,472	###	91.6	91.6	###
2015-Feb-03 Tue	1.29	1.355	1.29	###	3,065,329	###	89.9	89.9	0.0
2015-Feb-02 Mon	###	###	###	1.28	2,713,158	0	###	###	###
2015-Jan-30 Fri	1.27	###	1.26	###			88.5	88.5	0.0
2015-Jan-29 Thu	1.25	1.285	1.25	1.27	1,884,077	###	81.1	81.1	###
2015-Jan-28 Wed	###	###	1.25	1.25	2,377,650	###	###	###	###
2015-Jan-27 Tue	###	###	1.28	###			###	###	0.0
2015-Jan-23 Fri	1.24	1.29	1.24	1.285			91.2	91.2	###
2015-Jan-22 Thu	1.25	1.25	1.225	1.225	3,066,245	3,794,478	16.6	16.6	0.1
2015-Jan-21 Wed	1.275	1.29	1.24	1.245	3,070,927	3,884,722	###	###	0.1
2015-Jan-20 Tue	1.23	1.28	1.22	1.255	3,553,949	###	###	###	###
2015-Jan-19 Mon	1.24	1.255	1.225	1.23	1,874,586	2,324,486	26.8	26.8	0.1
2015-Jan-16 Fri	1.245	1.25	1.21	1.225	2,206,882	###	###	###	0.1
2015-Jan-15 Thu	1.26	1.28	1.225	1.26	3,755,753	4,704,080	73.2	73.2	###
2015-Jan-14 Wed	1.26	###	1.255	1.27	2,678,681	1,680,872	84.4	84.4	###
2015-Jan-13 Tue	###	###	1.255	###	3,428,428	###	14.3	14.3	0.0
2015-Jan-12 Mon	###	###	###	###			77.5	77.5	0.0
2015-Jan-09 Fri	###	###	###	###	4,005,978	0	66.0	66.0	0.0
2015-Jan-08 Thu	###	1.325	1.28	1.29	2,391,152	3,114,475	###	###	0.1
2015-Jan-07 Wed	1.29	###	1.225	###	3,173,676	1,943,876	###	###	0.0
2015-Jan-06 Tue	###	###	1.285	1.29	4,382,744	###	###	###	0.1
2015-Jan-05 Mon	###	###	1.345	###			###	###	0.0
2015-Jan-02 Fri	1.355	###	###	1.375			77.3	77.3	0.1
2014-Dec-31 Wed	1.355	###	###	###			###	###	0.0
2014-Dec-30 Tue	###	###	###	###			###	###	0.0
2014-Dec-29 Mon	1.355	1.377	1.345	###	4,743,079	###	63.3	63.3	0.0
2014-Dec-24 Wed	1.345	###	###	1.345			###	###	###
2014-Dec-23 Tue	###	###	###	1.345			###	###	###
2014-Dec-22 Mon	###	###	1.342	1.355			###	###	###
2014-Dec-19 Fri	###	###	###	###	4,926,373	0	###	###	0.0
2014-Dec-18 Thu	###	###	###	###	6,382,228	0	70.6	70.6	0.0
2014-Dec-17 Wed	1.42	1.42	###	###	2,771,223	###	###	###	0.0
2014-Dec-16 Tue	###	1.43	###	1.42	1,788,749	1,278,955	###	###	###
2014-Dec-15 Mon	1.425	###	###	###	1,863,472	0	28.3	28.3	0.0
2014-Dec-12 Fri	1.45	1.45	1.41	###	2,983,945	4,267,041	###	###	0.0
2014-Dec-11 Thu	1.46	1.485	1.44	1.455	3,655,224	###	###	###	###
2014-Dec-10 Wed	1.49	###	1.42	1.455			###	###	###
2014-Dec-09 Tue	1.52	1.53	1.475	###	4,402,955	###	28.5	28.5	0.0
2014-Dec-08 Mon	###	###	###	1.53	3,285,578	0	###	###	###
2014-Dec-05 Fri	1.545	1.555	1.525	1.55	3,333,627	5,133,785	75.9	75.9	###
2014-Dec-04 Thu	###	###	###	1.54			###	###	###
2014-Dec-03 Wed	1.555	###	1.525	1.53			15.9	15.9	###
2014-Dec-02 Tue	1.53	1.555	1.5	###	4,721,122	###	###	###	0.0
2014-Dec-01 Mon	1.585	1.585	1.51	###			###	###	0.0
2014-Nov-28 Fri	1.585	1.59	###	1.58	2,547,529	2,025,285	35.9	35.9	0.1
2014-Nov-27 Thu	###	###	1.585	###	1,830,156	###	33.6	33.6	0.0
2014-Nov-26 Wed	###	###	1.585	###	3,928,249	###	21.3	21.3	0.0
2014-Nov-25 Tue	###	1.625	1.587	###	2,974,448	###	###	###	0.0
2014-Nov-24 Mon	###	###	###	###	4,751,688	0	12.2	12.2	0.0
2014-Nov-21 Fri	###	1.685	###	###	3,045,482	###	18.4	18.4	0.0
2014-Nov-20 Thu	###	1.71	###	1.685	2,163,951	1,850,178	###	###	###
2014-Nov-19 Wed	1.71	1.727	1.7	1.7			30.8	30.8	###
2014-Nov-18 Tue	###	1.71	###	1.7			###	###	###
2014-Nov-17 Mon	1.7	1.7	1.675	1.675	2,131,889	###	###	###	###
2014-Nov-14 Fri	###	1.7	###	1.7	2,344,285	1,992,642	###	###	###
2014-Nov-13 Thu	1.755	1.755	###	1.7			11.9	11.9	###
2014-Nov-12 Wed	1.8	1.8	1.75	1.755	2,265,877	###	###	###	0.1
2014-Nov-11 Tue	1.83	1.83	1.787	1.79			###	###	0.1
2014-Nov-10 Mon	1.78	1.83	1.78	1.83	2,470,979	###	###	###	###
2014-Nov-07 Fri	1.75	1.785	1.75	1.785	2,585,927	4,570,625	###	###	0.1
2014-Nov-06 Thu	###	1.74	1.71	1.74	1,981,579	3,418,223	87.9	87.9	0.1
2014-Nov-05 Wed	1.72	###	###	###	1,137,687	0	###	###	0.0
2014-Nov-04 Tue	###	1.74	###	1.72			###	###	0.1
2014-Nov-03 Mon	###	1.745	1.7	1.7	1,074,488	###	###	###	###
2014-Oct-31 Fri	1.72	1.725	###	###			###	###	0.0
2014-Oct-30 Thu	###	1.73	1.685	1.7	3,664,083	6,256,421	81.5	81.5	###
2014-Oct-29 Wed	###	1.72	###	###	4,047,723	3,481,041	74.7	74.7	0.0
2014-Oct-28 Tue	###	###	###	###			###	###	0.0
2014-Oct-27 Mon	###	###	###	###			84.5	84.5	0.0
2014-Oct-24 Fri	###	###	1.627	###	2,532,847	2,060,471	72.2	72.2	0.0
2014-Oct-23 Thu	1.58	###	1.575	###	3,600,388	###	90.0	90.0	0.0
2014-Oct-22 Wed	1.59	1.59	1.56	1.58	2,399,285	3,778,873	21.9	21.9	0.1
2014-Oct-21 Tue	###	###	1.555	1.575	3,712,480	2,886,453	###	###	0.1
2014-Oct-20 Mon	1.55	1.57	1.53	###			81.7	81.7	0.0
2014-Oct-17 Fri	1.58	1.58	1.53	###	5,754,327	8,947,978	10.7	10.7	0.0
2014-Oct-16 Thu	###	1.575	1.51	###	3,297,727	5,086,743	86.8	86.8	0.0
2014-Oct-15 Wed	1.545	1.57	1.54	1.545			71.9	71.9	###
2014-Oct-14 Tue	###	1.575	###	1.555			###	###	###
2014-Oct-13 Mon	1.54	1.547	1.51	1.525	2,617,275	###	26.2	26.2	0.1
2014-Oct-10 Fri	1.575	1.577	1.545	1.555	3,111,256	4,856,670	24.8	24.8	###
2014-Oct-09 Thu	###	###	###	###			###	###	0.0
2014-Oct-08 Wed	###	###	1.58	###	3,808,941	###	71.9	71.9	0.0
2014-Oct-07 Tue	###	###	###	1.625			###	###	###
2014-Oct-06 Mon	###	###	###	###	1,024,474	0	###	###	0.0
2014-Oct-03 Fri	###	1.645	1.59	1.645	3,372,786	5,455,481	###	###	0.1
2014-Oct-02 Thu	1.585	###	1.58	###	2,810,240	2,220,089	###	###	0.0
2014-Oct-01 Wed	###	###	1.58	###			18.8	18.8	0.0
2014-Sep-30 Tue	1.58	1.625	###	###	3,953,557	###	86.1	86.1	0.0
2014-Sep-29 Mon	###	###	1.59	1.59			18.2	18.2	###
2014-Sep-26 Fri	1.585	###	1.577	###	4,293,459	###	###	###	0.0
2014-Sep-25 Thu	###	###	###	###	2,445,180	0	17.5	17.5	0.0
2014-Sep-24 Wed	###	###	1.625	###			###	###	0.0
2014-Sep-23 Tue	###	###	1.645	###			###	###	0.0
2014-Sep-22 Mon	###	###	1.645	1.655			24.0	24.0	0.1
2014-Sep-19 Fri	###	###	1.655	###			80.5	80.5	0.0
2014-Sep-18 Thu	1.655	###	1.642	###			###	###	0.0
2014-Sep-17 Wed	1.645	1.675	###	###			88.2	88.2	0.0
2014-Sep-16 Tue	1.655	###	###	1.625			19.6	19.6	###
2014-Sep-15 Mon	###	1.677	###	###	4,068,488	3,411,427	26.1	26.1	0.0
2014-Sep-12 Fri	1.685	###	###	1.675	2,956,327	0	25.8	25.8	###
2014-Sep-11 Thu	1.7	###	1.675	###	5,170,954	4,330,673	###	###	0.0
2014-Sep-10 Wed	1.72	1.73	1.7	1.7	3,976,082	6,818,980	22.5	22.5	###
2014-Sep-09 Tue	1.73	1.755	1.71	1.74			72.9	72.9	0.1
2014-Sep-08 Mon	1.74	1.75	1.72	1.72	2,963,887	5,142,343	23.7	23.7	0.1
2014-Sep-05 Fri	1.75	1.775	1.74	1.74	2,622,672	4,609,346	###	###	0.1
2014-Sep-04 Thu	1.755	1.77	1.74	1.75			###	###	0.1
2014-Sep-03 Wed	1.775	###	1.755	1.755	5,351,655	4,696,077	20.7	20.7	0.1
2014-Sep-02 Tue	1.855	###	1.82	###	4,843,028	4,407,155	###	###	0.0
2014-Sep-01 Mon	1.855	1.87	1.825	1.86			###	###	0.1
2014-Aug-29 Fri	###	1.925	1.83	1.855	7,958,847	###	###	###	0.1
2014-Aug-28 Thu	1.985	1.985	###	###			11.5	11.5	0.0
2014-Aug-27 Wed	###	###	###	1.985			###	###	###
2014-Aug-26 Tue	###	###	###	###	1,917,989	0	26.7	26.7	0.0
2014-Aug-25 Mon	###	###	###	###	462,126	0	###	###	0.0
2014-Aug-22 Fri	###	###	###	###			###	###	0.0
2014-Aug-21 Thu	###	###	###	###	2,271,626	0	###	###	0.0
2014-Aug-20 Wed	###	###	###	###	1,368,424	0	###	###	0.0
2014-Aug-19 Tue	###	###	2	###			67.3	67.3	0.0
2014-Aug-18 Mon	###	###	###	2	653,920	0	73.9	73.9	0.1
2014-Aug-15 Fri	###	###	1.985	1.985	1,412,343	1,401,750	###	###	###
2014-Aug-14 Thu	###	###	1.985	###			22.4	22.4	0.0
2014-Aug-13 Wed	###	###	###	###	1,863,927	0	92.3	92.3	0.0
2014-Aug-12 Tue	###	###	###	###	2,533,055	0	###	###	0.0
2014-Aug-11 Mon	###	###	###	###			###	###	0.0
2014-Aug-08 Fri	###	1.985	###	###	2,743,054	2,722,481	###	###	0.0
2014-Aug-07 Thu	1.955	1.975	1.955	###			73.7	73.7	0.0
2014-Aug-06 Wed	1.955	###	###	###			24.4	24.4	0.0
2014-Aug-05 Tue	###	###	###	###			###	###	0.0
2014-Aug-04 Mon	###	###	###	###			83.0	83.0	0.0
2014-Aug-01 Fri	###	###	###	2	2,002,342	0	20.0	20.0	0.1
2014-Jul-31 Thu	1.975	###	1.975	###			###	###	0.0
2014-Jul-30 Wed	###	###	1.925	1.975	2,386,387	###	###	###	###
2014-Jul-29 Tue	###	###	###	1.925			###	###	0.1
2014-Jul-28 Mon	###	###	###	###	1,002,676	0	24.4	24.4	0.0
2014-Jul-25 Fri	###	###	###	###	1,597,824	0	###	###	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	###	1.975	###	###	2,321,242	2,292,226	###	###	0.0
2014-Jul-22 Tue	###	###	###	1.925	2,108,381	0	25.5	25.5	0.1
2014-Jul-21 Mon	###	###	1.925	###	2,242,929	###	###	###	0.0
2014-Jul-18 Fri	1.855	1.925	1.855	1.925	1,839,248	3,476,178	90.9	90.9	0.1
2014-Jul-17 Thu	1.885	###	1.84	1.875	6,945,854	6,390,185	###	###	###
2014-Jul-16 Wed	###	###	1.84	1.85			###	###	0.1
2014-Jul-15 Tue	###	###	###	###	1,725,752	0	###	###	0.0
2014-Jul-14 Mon	###	###	###	1.925	1,701,484	0	###	###	0.1
2014-Jul-11 Fri	###	1.945	###	###			###	###	0.0
2014-Jul-10 Thu	###	###	###	###			83.4	83.4	0.0
2014-Jul-09 Wed	###	1.985	###	1.925	3,911,074	3,881,740	###	###	0.1
2014-Jul-08 Tue	###	###	###	###			###	###	0.0
2014-Jul-07 Mon	1.955	2	###	2	3,206,585	3,206,585	87.0	87.0	0.1
2014-Jul-04 Fri	1.975	###	1.957	###			25.4	25.4	0.0
2014-Jul-03 Thu	###	###	###	###	3,504,528	0	86.1	86.1	0.0
2014-Jul-02 Wed	1.87	###	###	###	1,612,857	0	###	###	0.0
2014-Jul-01 Tue	1.86	###	1.84	1.85			###	###	0.1
2014-Jun-30 Mon	1.885	###	1.875	1.88	2,267,340	###	38.1	38.1	0.1
2014-Jun-27 Fri	###	###	1.875	1.885			###	###	0.1
2014-Jun-26 Thu	1.86	###	1.85	###			86.1	86.1	0.0
2014-Jun-25 Wed	1.82	1.86	###	1.86			###	###	0.1
2014-Jun-24 Tue	###	1.86	1.81	1.84	3,482,123	###	###	###	###
2014-Jun-23 Mon	1.84	1.84	1.8	###			###	###	0.0
2014-Jun-20 Fri	1.78	1.845	1.775	1.84	4,173,877	###	###	###	###
2014-Jun-19 Thu	1.76	1.79	1.75	1.77			72.0	72.0	###
2014-Jun-18 Wed	1.74	###	###	1.755			80.5	80.5	0.1
2014-Jun-17 Tue	1.72	###	1.71	1.74			80.7	80.7	0.1
2014-Jun-16 Mon	###	###	1.655	1.71	2,458,440	2,034,359	###	###	0.1
2014-Jun-13 Fri	###	1.7	1.645	1.685	2,499,270	4,180,029	###	###	###
2014-Jun-12 Thu	###	###	1.655	###			###	###	0.0
2014-Jun-11 Wed	1.74	1.74	###	###			12.7	12.7	0.0
2014-Jun-10 Tue	1.75	1.755	1.74	1.75			76.1	76.1	0.1
2014-Jun-06 Fri	1.74	1.77	1.73	1.745	4,444,670	7,778,172	68.1	68.1	0.1
2014-Jun-05 Thu	1.8	1.8	1.75	1.75			###	###	0.1
2014-Jun-04 Wed	1.82	1.82	1.785	1.8	2,046,789	###	###	###	0.1
2014-Jun-03 Tue	1.85	1.85	1.82	1.82	3,255,472	###	23.2	23.2	###
2014-Jun-02 Mon	1.86	1.87	1.84	1.855	1,989,753	###	###	###	0.1
2014-May-30 Fri	###	###	1.84	1.86			###	###	0.1
2014-May-29 Thu	1.855	1.88	1.845	1.855			###	###	0.1
2014-May-28 Wed	1.83	1.87	1.825	###			###	###	0.0
2014-May-27 Tue	1.83	###	1.81	1.82			25.6	25.6	###
2014-May-26 Mon	###	1.83	1.78	1.825			###	###	###
2014-May-23 Fri	1.84	1.845	1.78	1.785			9.9	9.9	0.1
2014-May-22 Thu	1.81	1.845	1.785	1.84			###	###	###
2014-May-21 Wed	1.78	###	1.76	###			###	###	0.0
2014-May-20 Tue	1.78	1.8	1.76	1.79			###	###	0.1
2014-May-19 Mon	###	1.82	1.77	1.77	1,606,250	###	###	###	###
2014-May-16 Fri	###	1.85	1.81	1.81			###	###	###
2014-May-15 Thu	1.8	###	1.8	1.855			###	###	0.1
2014-May-14 Wed	###	###	###	1.83			78.0	78.0	###
2014-May-13 Tue	1.825	1.825	1.79	1.8			###	###	0.1
2014-May-12 Mon	###	1.86	1.78	1.785			15.9	15.9	0.1
2014-May-09 Fri	###	1.84	###	###			86.0	86.0	0.0
2014-May-08 Thu	1.78	1.82	1.77	###	1,969,421	###	###	###	0.0
2014-May-07 Wed	###	1.82	1.77	1.775	4,495,281	8,069,029	15.2	15.2	###
2014-May-06 Tue	1.83	1.84	###	1.82	1,727,544	1,589,340	###	###	###
2014-May-05 Mon	1.85	1.855	###	1.825	1,275,486	###	21.5	21.5	###
2014-May-02 Fri	1.82	1.857	###	1.85	2,849,724	###	###	###	0.1
2014-May-01 Thu	###	1.87	1.82	1.82			20.0	20.0	###
2014-Apr-30 Wed	1.87	1.885	1.847	###	3,368,347	###	###	###	0.0
2014-Apr-29 Tue	###	###	1.86	1.87			16.8	16.8	###
2014-Apr-28 Mon	###	###	###	###	1,423,824	0	76.3	76.3	0.0
2014-Apr-24 Thu	###	1.955	###	1.945	2,146,221	###	###	###	0.1
2014-Apr-23 Wed	###	###	###	1.925			###	###	0.1
2014-Apr-22 Tue	1.885	1.925	1.885	###			###	###	0.0
2014-Apr-17 Thu	###	###	1.882	###			###	###	0.0
2014-Apr-16 Wed	1.87	###	###	1.875			68.8	68.8	###
2014-Apr-15 Tue	1.86	1.89	1.855	###	2,716,622	5,086,874	###	###	0.0
2014-Apr-14 Mon	###	###	###	###			17.0	17.0	0.0
2014-Apr-11 Fri	1.88	###	1.88	###	5,180,983	4,870,124	###	###	0.0
2014-Apr-10 Thu	###	###	1.89	###	2,660,840	###	31.7	31.7	0.0
2014-Apr-09 Wed	1.875	###	1.875	1.89			###	###	###
2014-Apr-08 Tue	1.87	###	1.84	1.885	4,782,951	###	81.5	81.5	0.1
2014-Apr-07 Mon	###	###	1.87	1.88	4,153,421	3,883,448	###	###	0.1
2014-Apr-04 Fri	###	###	1.88	###	3,692,321	3,470,781	###	###	0.0
2014-Apr-03 Thu	1.955	1.985	1.945	###			81.3	81.3	0.0
2014-Apr-02 Wed	1.955	###	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	1.945			###	###	0.1
2014-Mar-31 Mon	###	###	###	###			###	###	0.0
2014-Mar-28 Fri	1.89	###	1.875	###			84.9	84.9	0.0
2014-Mar-27 Thu	###	###	1.885	###			74.1	74.1	0.0
2014-Mar-26 Wed	###	###	1.885	###			###	###	0.0
2014-Mar-25 Tue	###	1.952	1.87	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###	1,949,745	0	87.1	87.1	0.0
2014-Mar-21 Fri	###	###	###	###	2,525,628	0	16.8	16.8	0.0
2014-Mar-20 Thu	###	###	1.945	1.945			###	###	0.1
2014-Mar-19 Wed	###	###	###	1.985	3,846,786	0	###	###	###
2014-Mar-18 Tue	###	###	###	1.955	5,062,029	0	###	###	###
2014-Mar-17 Mon	###	1.985	1.927	###			###	###	0.0
2014-Mar-14 Fri	###	###	###	###	3,077,841	0	22.4	22.4	0.0
2014-Mar-13 Thu	2	###	###	###	4,298,744	0	###	###	0.0
2014-Mar-12 Wed	###	###	###	2			###	###	0.1
2014-Mar-11 Tue	###	###	###	###	6,228,873	0	6.0	6.0	0.0
2014-Mar-10 Mon	###	2.2	###	###	2,429,976	2,672,973	###	###	0.0
2014-Mar-07 Fri	###	2.2	###	###	3,793,255	4,172,580	26.1	26.1	0.0
2014-Mar-06 Thu	2.23	2.24	###	2.24			###	###	###
2014-Mar-05 Wed	2.24	2.25	2.2	2.24	3,550,585	7,900,051	###	###	###
2014-Mar-04 Tue	2.22	2.25	2.2	2.22	4,288,620	9,542,179	###	###	0.2
2014-Mar-03 Mon	2.23	2.26	2.2	2.22			30.0	30.0	0.2
2014-Feb-28 Fri	2.23	2.24	2.2	2.21	5,019,379	11,143,021	###	###	0.2
2014-Feb-27 Thu	2.21	2.25	###	2.22			###	###	0.2
2014-Feb-26 Wed	###	2.23	###	2.22	4,356,978	###	85.2	85.2	0.2
2014-Feb-25 Tue	###	###	###	###			76.7	76.7	0.0
2014-Feb-24 Mon	###	###	###	###			###	###	0.0
2014-Feb-21 Fri	###	2.155	###	###			###	###	0.0
2014-Feb-20 Thu	###	###	2.075	###			70.6	70.6	0.0
2014-Feb-19 Wed	###	###	###	###			15.5	15.5	0.0
2014-Feb-18 Tue	###	###	###	###			###	###	0.0
2014-Feb-17 Mon	###	###	###	###	1,829,985	0	###	###	0.0
2014-Feb-14 Fri	###	###	###	###	2,213,044	0	87.5	87.5	0.0
2014-Feb-13 Thu	###	2.145	###	###	1,209,655	1,297,354	70.8	70.8	0.0
2014-Feb-12 Wed	###	###	2.055	###	1,563,043	1,606,026	86.0	86.0	0.0
2014-Feb-11 Tue	###	###	###	###	1,116,972	0	###	###	0.0
2014-Feb-10 Mon	###	###	2.085	###			27.8	27.8	0.0
2014-Feb-07 Fri	###	###	2	###			###	###	0.0
2014-Feb-06 Thu	###	###	###	###			###	###	0.0
2014-Feb-05 Wed	###	###	###	###	1,945,880	0	###	###	0.0
2014-Feb-04 Tue	###	###	###	###			###	###	0.0
2014-Feb-03 Mon	###	###	###	###			76.4	76.4	0.0
2014-Jan-31 Fri	###	###	###	###			###	###	0.0
2014-Jan-30 Thu	###	###	###	###	2,298,176	0	###	###	0.0
2014-Jan-29 Wed	###	###	###	###	2,224,146	0	92.4	92.4	0.0
2014-Jan-28 Tue	###	###	###	###	3,877,052	0	28.4	28.4	0.0
2014-Jan-24 Fri	###	2.175	###	###			8.4	8.4	0.0
2014-Jan-23 Thu	###	2.175	###	###			30.0	30.0	0.0
2014-Jan-22 Wed	###	###	###	###			###	###	0.0
2014-Jan-21 Tue	###	2.2	###	###			68.3	68.3	0.0
2014-Jan-20 Mon	###	2.21	###	###			###	###	0.0
2014-Jan-17 Fri	###	2.21	###	###	651,776	###	###	###	0.0
2014-Jan-16 Thu	###	2.225	###	2.2	2,454,321	###	66.8	66.8	0.2
2014-Jan-15 Wed	###	2.23	###	2.21			76.7	76.7	0.2
2014-Jan-14 Tue	2.2	2.23	###	###			20.2	20.2	0.0
2014-Jan-13 Mon	2.21	2.23	###	2.23	1,373,359	###	79.2	79.2	###
2014-Jan-10 Fri	2.2	2.23	###	2.22	2,329,745	###	80.6	80.6	0.2
2014-Jan-09 Thu	2.23	2.275	2.21	2.22	2,581,558	5,789,143	###	###	0.2
2014-Jan-08 Wed	###	2.345	2.23	2.25			###	###	###
2014-Jan-07 Tue	###	###	###	###			###	###	0.0
2014-Jan-06 Mon	###	###	###	###	1,499,072	0	###	###	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	###	2.4	###	###			70.3	70.3	0.0
2013-Dec-31 Tue	###	2.385	###	###			###	###	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	###	###	###			77.6	77.6	0.0
2013-Dec-24 Tue	###	###	###	###	641,624	0	70.8	70.8	0.0
2013-Dec-23 Mon	###	###	###	###			70.0	70.0	0.0
2013-Dec-20 Fri	2.27	###	2.26	###			###	###	0.0
2013-Dec-19 Thu	2.24	2.28	2.22	2.28	2,768,744	6,229,674	81.1	81.1	0.2
2013-Dec-18 Wed	2.23	2.255	2.21	2.25			###	###	###
2013-Dec-17 Tue	2.26	2.27	2.22	2.23			###	###	###
2013-Dec-16 Mon	2.2	2.26	2.2	2.25	985,475	###	86.7	86.7	###
2013-Dec-13 Fri	###	2.29	2.145	2.26	3,309,851	###	91.6	91.6	###
2013-Dec-12 Thu	###	2.185	###	###	5,763,254	6,296,354	###	###	0.0
2013-Dec-11 Wed	###	###	###	###	2,412,672	0	24.2	24.2	0.0
2013-Dec-10 Tue	###	2.225	###	###			###	###	0.0
2013-Dec-09 Mon	###	###	###	###			78.6	78.6	0.0
2013-Dec-06 Fri	###	###	###	###	2,422,425	0	87.6	87.6	0.0
2013-Dec-05 Thu	###	###	###	###			###	###	0.0
2013-Dec-04 Wed	###	###	2.125	###			###	###	0.0
2013-Dec-03 Tue	###	###	###	###			87.9	87.9	0.0
2013-Dec-02 Mon	2.22	2.25	###	###	2,118,773	###	20.6	20.6	0.0
2013-Nov-29 Fri	###	2.25	###	2.22	2,200,678	###	###	###	0.2
2013-Nov-28 Thu	2.21	2.24	###	###			###	###	0.0
2013-Nov-27 Wed	2.24	2.26	2.22	2.22	997,859	###	###	###	0.2
2013-Nov-26 Tue	2.28	2.29	2.25	2.26	1,567,258	3,557,675	25.9	25.9	###
2013-Nov-25 Mon	###	###	2.27	2.27	1,273,684	###	16.4	16.4	0.2
2013-Nov-22 Fri	###	###	2.27	2.29			24.5	24.5	###
2013-Nov-21 Thu	###	2.355	2.26	2.26	1,954,187	4,509,286	19.9	19.9	###
2013-Nov-20 Wed	2.27	2.29	2.24	2.29			###	###	###
2013-Nov-19 Tue	2.24	###	2.24	2.29	1,759,579	1,970,728	88.8	88.8	###
2013-Nov-18 Mon	2.27	2.28	2.24	2.25	1,520,223	###	###	###	###
2013-Nov-15 Fri	2.27	###	2.24	2.28	1,309,429	###	###	###	0.2
2013-Nov-14 Thu	2.27	2.29	2.24	2.27	1,402,341	###	67.3	67.3	0.2
2013-Nov-13 Wed	2.27	###	###	2.27	1,890,487	0	###	###	0.2
2013-Nov-12 Tue	###	2.4	2.29	###			11.1	11.1	0.0
2013-Nov-11 Mon	2.45	2.46	###	###			13.1	13.1	0.0
2013-Nov-08 Fri	2.4	2.45	2.385	2.45			###	###	0.2
2013-Nov-07 Thu	2.42	2.44	2.4	2.42			###	###	0.2
2013-Nov-06 Wed	2.43	2.44	2.4	2.41			24.6	24.6	0.2
2013-Nov-05 Tue	2.47	2.5	2.46	2.47			68.8	68.8	###
2013-Nov-04 Mon	2.46	2.5	2.45	2.47	1,004,847	###	81.4	81.4	###
2013-Nov-01 Fri	2.5	2.5	2.43	2.46			23.0	23.0	0.2
2013-Oct-31 Thu	2.45	2.53	2.44	2.52			###	###	###
2013-Oct-30 Wed	2.45	2.5	2.44	2.45	1,241,872	3,067,423	74.5	74.5	0.2
2013-Oct-29 Tue	###	2.48	2.385	2.44	1,740,943	4,234,843	87.2	87.2	0.2
2013-Oct-28 Mon	###	2.41	###	2.4			75.6	75.6	###
2013-Oct-25 Fri	2.44	2.44	###	###			###	###	0.0
2013-Oct-24 Thu	2.42	2.44	###	2.44			###	###	0.2
2013-Oct-23 Wed	###	2.42	###	2.42	2,061,689	2,494,643	###	###	0.2
2013-Oct-22 Tue	###	2.41	###	###			26.0	26.0	0.0
2013-Oct-21 Mon	###	2.42	###	###	976,157	1,181,149	71.8	71.8	0.0
2013-Oct-18 Fri	###	###	###	###			73.3	73.3	0.0
2013-Oct-17 Thu	###	###	###	###			81.1	81.1	0.0
2013-Oct-16 Wed	###	###	###	###			###	###	0.0
2013-Oct-15 Tue	###	###	###	###			24.7	24.7	0.0
2013-Oct-14 Mon	###	###	###	###	973,048	0	###	###	0.0
2013-Oct-11 Fri	###	###	###	###			78.4	78.4	0.0
2013-Oct-10 Thu	###	###	###	###			###	###	0.0
2013-Oct-09 Wed	###	###	###	###	1,104,977	0	###	###	0.0
2013-Oct-08 Tue	###	###	2.285	###			###	###	0.0
2013-Oct-07 Mon	2.42	2.43	###	###	831,323	1,010,057	###	###	0.0
2013-Oct-04 Fri	2.42	2.45	2.42	2.42	1,236,926	###	###	###	0.2
2013-Oct-03 Thu	2.42	###	###	2.44	1,380,253	0	###	###	0.2
2013-Oct-02 Wed	2.45	###	2.43	2.45			###	###	0.2
2013-Oct-01 Tue	###	2.45	###	2.42			###	###	0.2
2013-Sep-30 Mon	2.46	2.46	###	2.4	1,784,550	###	16.9	16.9	###
2013-Sep-27 Fri	2.52	2.52	2.47	2.47	807,145	2,013,826	13.0	13.0	###
2013-Sep-26 Thu	2.49	2.52	2.455	2.5	968,347	###	###	###	0.2
2013-Sep-25 Wed	2.52	2.53	2.49	2.49			17.2	17.2	0.2
2013-Sep-24 Tue	2.5	2.53	2.47	2.53	1,347,721	###	82.3	82.3	###
2013-Sep-23 Mon	2.5	2.53	2.46	2.51			###	###	###
2013-Sep-20 Fri	2.55	2.58	2.51	2.53			27.0	27.0	###
2013-Sep-19 Thu	2.51	###	2.51	2.58	3,529,158	###	###	###	0.2
2013-Sep-18 Wed	2.51	2.51	2.45	2.48			26.8	26.8	0.2
2013-Sep-17 Tue	2.52	2.53	2.5	2.5			###	###	0.2
2013-Sep-16 Mon	2.5	2.55	2.49	2.52			###	###	###
2013-Sep-13 Fri	2.52	2.54	2.49	2.51			###	###	###
2013-Sep-12 Thu	2.55	2.57	2.5	2.53			25.0	25.0	###
2013-Sep-11 Wed	2.49	2.59	2.48	2.55			###	###	0.2
2013-Sep-10 Tue	2.41	2.48	2.4	2.48	2,793,045	6,815,029	91.2	91.2	0.2
2013-Sep-09 Mon	###	2.42	###	2.4			72.1	72.1	###
2013-Sep-06 Fri	###	###	2.29	###	1,963,271	2,247,945	###	###	0.0
2013-Sep-05 Thu	###	###	2.275	###	2,291,470	2,606,547	23.3	23.3	0.0
2013-Sep-04 Wed	2.4	2.41	###	###	3,170,288	###	20.7	20.7	0.0
2013-Sep-03 Tue	2.42	2.46	2.355	2.4	2,082,680	5,014,052	###	###	###
2013-Sep-02 Mon	###	2.42	2.285	2.42			92.6	92.6	0.2
2013-Aug-30 Fri	###	###	###	###	1,784,488	0	###	###	0.0
2013-Aug-29 Thu	###	###	###	###			78.7	78.7	0.0
2013-Aug-28 Wed	###	###	2.285	###	2,020,254	2,308,140	###	###	0.0
2013-Aug-27 Tue	2.4	2.43	###	2.41	1,824,189	2,216,389	74.3	74.3	0.2
2013-Aug-26 Mon	2.45	2.475	2.4	2.42			###	###	0.2
2013-Aug-23 Fri	2.46	2.57	###	2.45			###	###	0.2
2013-Aug-22 Thu	2.28	2.47	2.27	2.45	3,502,859	8,301,775	###	###	0.2
2013-Aug-21 Wed	###	###	###	###	2,043,628	0	###	###	0.0
2013-Aug-20 Tue	###	###	###	###			26.2	26.2	0.0
2013-Aug-19 Mon	###	2.41	###	2.4	1,089,580	1,312,943	77.2	77.2	###
2013-Aug-16 Fri	2.45	2.45	###	###			10.5	10.5	0.0
2013-Aug-15 Thu	2.46	2.48	2.42	2.46			###	###	0.2
2013-Aug-14 Wed	2.43	2.46	2.43	2.46	1,695,547	###	###	###	0.2
2013-Aug-13 Tue	###	2.44	###	2.44			93.7	93.7	0.2
2013-Aug-12 Mon	2.27	###	2.27	###			77.9	77.9	0.0
2013-Aug-09 Fri	###	###	2.27	###	1,377,852	###	70.8	70.8	0.0
2013-Aug-08 Thu	2.25	###	2.25	###			89.5	89.5	0.0
2013-Aug-07 Wed	###	###	2.25	2.28			###	###	0.2
2013-Aug-06 Tue	###	###	2.325	###			30.8	30.8	0.0
2013-Aug-05 Mon	2.24	###	2.24	###			94.6	94.6	0.0
2013-Aug-02 Fri	2.25	2.27	2.23	2.26	1,569,422	###	72.8	72.8	###
2013-Aug-01 Thu	###	2.25	###	2.24			91.5	91.5	###
2013-Jul-31 Wed	###	###	###	###	1,349,170	0	###	###	0.0
2013-Jul-30 Tue	###	###	###	###			###	###	0.0
2013-Jul-29 Mon	###	###	###	###	1,502,349	0	###	###	0.0
2013-Jul-26 Fri	###	###	###	###			###	###	0.0
2013-Jul-25 Thu	###	###	###	###	1,940,127	0	72.1	72.1	0.0
2013-Jul-24 Wed	###	###	###	###	3,807,947	0	14.4	14.4	0.0
2013-Jul-23 Tue	###	###	###	###	2,071,885	0	22.9	22.9	0.0
2013-Jul-22 Mon	###	###	###	###			###	###	0.0
2013-Jul-19 Fri	###	###	###	###			###	###	0.0
2013-Jul-18 Thu	2.2	2.2	###	###			21.1	21.1	0.0
2013-Jul-17 Wed	###	###	###	###			###	###	0.0
2013-Jul-16 Tue	###	2.2	###	###	1,587,157	1,745,872	76.6	76.6	0.0
2013-Jul-15 Mon	###	2.2	###	###	1,301,574	###	###	###	0.0
2013-Jul-12 Fri	###	2.2	###	###	1,907,354	2,098,089	85.1	85.1	0.0
2013-Jul-11 Thu	###	###	###	###			76.5	76.5	0.0
2013-Jul-10 Wed	###	###	###	###	1,819,523	0	###	###	0.0
2013-Jul-09 Tue	###	###	###	###	2,217,844	0	89.9	89.9	0.0
2013-Jul-08 Mon	1.985	###	1.982	###			###	###	0.0
2013-Jul-05 Fri	###	###	###	###	1,650,921	0	83.8	83.8	0.0
2013-Jul-04 Thu	###	###	###	1.945	1,326,023	0	###	###	0.1
2013-Jul-03 Wed	###	###	1.88	1.885			###	###	0.1
2013-Jul-02 Tue	1.86	###	1.86	###			###	###	0.0
2013-Jul-01 Mon	1.86	###	1.86	1.86			###	###	0.1
2013-Jun-28 Fri	1.925	###	###	###	2,467,283	0	###	###	0.0
2013-Jun-27 Thu	###	###	###	###			72.1	72.1	0.0
2013-Jun-26 Wed	1.85	###	###	1.86			70.6	70.6	0.1
2013-Jun-25 Tue	1.88	###	###	1.84	3,210,179	0	24.0	24.0	###
2013-Jun-24 Mon	###	###	###	###			###	###	0.0
2013-Jun-21 Fri	1.975	###	###	###			17.4	17.4	0.0
2013-Jun-20 Thu	###	2.055	###	###			###	###	0.0
2013-Jun-19 Wed	###	###	###	###	5,443,587	0	82.4	82.4	0.0
2013-Jun-18 Tue	###	###	###	###	4,833,370	0	###	###	0.0
2013-Jun-17 Mon	###	1.975	1.855	1.955	4,467,988	###	29.7	29.7	###
2013-Jun-14 Fri	1.985	###	1.975	###			###	###	0.0
2013-Jun-13 Thu	###	###	###	###	5,530,628	0	###	###	0.0
2013-Jun-12 Wed	###	###	2	###	4,395,682	4,395,682	###	###	0.0
2013-Jun-11 Tue	###	###	###	###	2,701,787	0	85.1	85.1	0.0
2013-Jun-07 Fri	###	###	###	###			84.8	84.8	0.0
2013-Jun-06 Thu	###	###	2.075	###	4,950,577	5,136,223	###	###	0.0
2013-Jun-05 Wed	###	2.23	###	###	2,269,988	###	###	###	0.0
2013-Jun-04 Tue	###	###	###	###	2,274,987	0	###	###	0.0
2013-Jun-03 Mon	###	2.185	###	###	1,805,522	###	17.2	17.2	0.0
2013-May-31 Fri	2.2	2.2	###	2.2	3,012,048	3,313,252	###	###	0.2
2013-May-30 Thu	2.21	2.21	2.145	###	2,850,427	###	24.5	24.5	0.0
2013-May-29 Wed	###	###	###	2.22	4,055,473	0	90.8	90.8	0.2
2013-May-28 Tue	###	###	###	###			77.7	77.7	0.0
2013-May-27 Mon	###	2.125	###	###			83.1	83.1	0.0
2013-May-24 Fri	###	###	###	###			20.1	20.1	0.0
2013-May-23 Thu	###	###	###	###			###	###	0.0
2013-May-22 Wed	###	###	###	###			15.3	15.3	0.0
2013-May-21 Tue	###	###	2.28	2.28	1,900,472	###	###	###	0.2
2013-May-20 Mon	###	###	###	###	898,341	0	31.5	31.5	0.0
2013-May-17 Fri	###	###	2.25	###	2,030,889	2,284,750	87.1	87.1	0.0
2013-May-16 Thu	###	###	2.26	2.29	2,856,586	3,227,942	28.1	28.1	###
2013-May-15 Wed	###	###	###	###	1,924,248	0	77.2	77.2	0.0
2013-May-14 Tue	###	2.41	###	###			71.4	71.4	0.0
2013-May-13 Mon	###	2.42	###	2.4	3,519,183	###	76.4	76.4	###
2013-May-10 Fri	###	###	###	###			###	###	0.0
2013-May-09 Thu	###	###	2.29	###	5,087,820	5,825,553	86.6	86.6	0.0
2013-May-08 Wed	###	2.42	###	###			95.1	95.1	0.0
2013-May-07 Tue	###	###	###	###			###	###	0.0
2013-May-06 Mon	###	###	###	###			84.6	84.6	0.0
2013-May-03 Fri	###	###	###	###			###	###	0.0
2013-May-02 Thu	###	1.985	1.925	###	1,897,873	3,710,341	31.1	31.1	0.0
2013-May-01 Wed	2	###	###	1.985			###	###	###
2013-Apr-30 Tue	###	###	###	2	3,184,677	0	88.6	88.6	0.1
2013-Apr-29 Mon	###	###	1.925	###			###	###	0.0
2013-Apr-26 Fri	###	###	###	###			###	###	0.0
2013-Apr-24 Wed	###	###	2	###			###	###	0.0
2013-Apr-23 Tue	###	###	2	###	3,219,689	3,219,689	###	###	0.0
2013-Apr-22 Mon	###	###	###	###			70.4	70.4	0.0
2013-Apr-19 Fri	2	###	1.972	###	3,066,473	3,023,542	24.9	24.9	0.0
2013-Apr-18 Thu	###	###	1.975	###	4,277,483	###	###	###	0.0
2013-Apr-17 Wed	###	###	2.025	###			15.2	15.2	0.0
2013-Apr-16 Tue	###	###	###	###			15.5	15.5	0.0
2013-Apr-15 Mon	###	###	###	###			31.8	31.8	0.0
2013-Apr-12 Fri	###	###	2.125	###	5,115,383	###	###	###	0.0
2013-Apr-11 Thu	###	###	###	###			###	###	0.0
2013-Apr-10 Wed	###	###	###	###	4,536,927	0	###	###	0.0
2013-Apr-09 Tue	###	###	###	###			###	###	0.0
2013-Apr-08 Mon	1.955	###	1.925	###	4,367,976	4,204,176	###	###	0.0
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	2			30.1	30.1	0.1
2013-Apr-03 Wed	###	###	###	###	3,009,455	0	93.0	93.0	0.0
2013-Apr-02 Tue	###	###	###	###	6,267,872	0	83.0	83.0	0.0
2013-Mar-28 Thu	###	###	###	###			###	###	0.0
2013-Mar-27 Wed	###	###	###	###	3,146,576	0	93.4	93.4	0.0
2013-Mar-26 Tue	###	###	###	###	3,970,250	0	8.8	8.8	0.0
2013-Mar-25 Mon	###	2.21	###	###			71.8	71.8	0.0
2013-Mar-22 Fri	2.2	2.25	###	2.2			###	###	0.2
2013-Mar-21 Thu	###	2.27	###	2.27			95.6	95.6	0.2
2013-Mar-20 Wed	2.21	2.225	###	###			###	###	0.0
2013-Mar-19 Tue	2.26	2.29	2.21	2.25	5,871,225	13,210,256	33.0	33.0	###
2013-Mar-18 Mon	2.28	###	2.21	2.22			17.7	17.7	0.2
2013-Mar-15 Fri	###	###	2.28	2.29	9,583,946	###	###	###	###
2013-Mar-14 Thu	###	###	###	###	3,385,421	0	39.1	39.1	0.0
2013-Mar-13 Wed	###	###	2.25	###	6,291,874	7,078,358	###	###	0.0
2013-Mar-12 Tue	###	2.4	###	###			###	###	0.0
2013-Mar-11 Mon	###	2.425	###	###	3,672,982	###	###	###	0.0
2013-Mar-08 Fri	2.28	###	2.23	###			88.2	88.2	0.0
2013-Mar-07 Thu	2.42	2.48	###	###	5,310,921	6,585,542	###	###	0.0
2013-Mar-06 Wed	2.4	2.46	###	2.45			###	###	0.2
2013-Mar-05 Tue	###	###	###	###	5,637,081	0	30.2	30.2	0.0
2013-Mar-04 Mon	###	###	###	###			40.6	40.6	0.0
2013-Mar-01 Fri	###	###	###	###	3,722,973	0	30.2	30.2	0.0
2013-Feb-28 Thu	###	2.4	###	###			20.7	20.7	0.0
2013-Feb-27 Wed	2.41	2.42	###	###	3,759,283	###	###	###	0.0
2013-Feb-26 Tue	###	2.44	###	###	5,495,542	###	###	###	0.0
2013-Feb-25 Mon	###	2.4	###	###			###	###	0.0
2013-Feb-22 Fri	2.21	###	###	2.28			85.0	85.0	0.2
2013-Feb-21 Thu	2.29	###	###	2.23			###	###	###
2013-Feb-20 Wed	2.5	2.51	2.21	###	9,925,547	###	###	###	0.0
2013-Feb-19 Tue	2.43	2.52	2.4	2.52			###	###	###
2013-Feb-18 Mon	2.45	2.47	2.4	2.4			###	###	###
2013-Feb-15 Fri	2.44	2.48	###	2.43			28.0	28.0	###
2013-Feb-14 Thu	2.44	2.48	###	2.44			###	###	0.2
2013-Feb-13 Wed	2.41	2.48	2.41	2.45			###	###	0.2
2013-Feb-12 Tue	###	2.42	###	###	3,413,748	###	80.1	80.1	0.0
2013-Feb-11 Mon	###	###	###	###			###	###	0.0
2013-Feb-08 Fri	###	2.43	###	###	7,041,986	###	###	###	0.0
2013-Feb-07 Thu	2.28	###	2.24	###			83.7	83.7	0.0
2013-Feb-06 Wed	###	###	###	###			95.7	95.7	0.0
2013-Feb-05 Tue	###	###	###	###	4,952,757	0	###	###	0.0
2013-Feb-04 Mon	###	2.2	###	###	3,894,642	###	78.3	78.3	0.0
2013-Feb-01 Fri	###	###	###	###			83.2	83.2	0.0
2013-Jan-31 Thu	###	###	###	###	5,679,246	0	81.7	81.7	0.0
2013-Jan-30 Wed	###	###	###	###			###	###	0.0
2013-Jan-29 Tue	###	###	###	###	4,151,429	0	###	###	0.0
2013-Jan-25 Fri	###	###	###	###			85.1	85.1	0.0
2013-Jan-24 Thu	###	###	###	###	4,882,346	0	###	###	0.0
2013-Jan-23 Wed	###	###	1.925	2	6,333,221	6,095,725	###	###	0.1
2013-Jan-22 Tue	###	###	###	###	5,020,181	0	33.4	33.4	0.0
2013-Jan-21 Mon	###	###	1.945	###	4,376,781	###	###	###	0.0
2013-Jan-18 Fri	###	2	1.955	2	11,634,025	23,006,284	###	###	0.1
2013-Jan-17 Thu	###	###	1.925	1.945	8,035,477	7,734,146	###	###	0.1
2013-Jan-16 Wed	###	###	###	###	8,749,321	0	###	###	0.0
2013-Jan-15 Tue	1.785	1.84	1.785	1.81			###	###	###
2013-Jan-14 Mon	1.83	1.845	###	1.775	5,693,526	5,252,277	11.3	11.3	###
2013-Jan-11 Fri	1.88	1.89	1.83	1.83			###	###	###
2013-Jan-10 Thu	1.88	###	1.875	###	3,549,740	3,327,881	77.9	77.9	0.0
2013-Jan-09 Wed	###	###	1.825	1.88			87.4	87.4	0.1
2013-Jan-08 Tue	1.845	1.855	###	1.84	3,367,341	###	###	###	###
2013-Jan-07 Mon	1.85	1.88	1.84	1.87			83.2	83.2	###
2013-Jan-04 Fri	###	1.87	1.775	###			77.4	77.4	0.0
2013-Jan-03 Thu	1.78	1.85	###	1.845	4,816,345	###	###	###	###
2013-Jan-02 Wed	###	1.74	###	1.73			###	###	###
2012-Dec-31 Mon	1.645	###	###	###			24.3	24.3	0.0
2012-Dec-28 Fri	###	1.655	###	1.655			88.4	88.4	0.1
2012-Dec-27 Thu	###	###	1.56	###			86.4	86.4	0.0
2012-Dec-24 Mon	1.53	1.56	1.52	1.56	646,724	995,954	87.4	87.4	###
2012-Dec-21 Fri	1.56	1.575	1.46	1.51	18,360,777	27,862,479	12.5	12.5	0.1
2012-Dec-20 Thu	###	1.625	1.555	1.56	4,980,758	###	###	###	###
2012-Dec-19 Wed	###	###	1.625	1.625			18.5	18.5	###
2012-Dec-18 Tue	1.675	1.675	###	1.655			19.9	19.9	0.1
2012-Dec-17 Mon	1.645	###	1.645	1.655			###	###	0.1
2012-Dec-14 Fri	###	###	###	###			###	###	0.0
2012-Dec-13 Thu	1.59	1.645	1.585	###			88.7	88.7	0.0
2012-Dec-12 Wed	1.575	###	1.575	1.59			77.3	77.3	###
2012-Dec-11 Tue	1.59	###	1.57	1.58	4,093,945	3,213,746	###	###	0.1
2012-Dec-10 Mon	###	###	###	1.575	1,885,746	0	21.0	21.0	0.1
2012-Dec-07 Fri	1.575	###	###	1.58			69.9	69.9	0.1
2012-Dec-06 Thu	###	1.625	1.575	1.58	4,387,244	###	###	###	0.1
2012-Dec-05 Wed	###	1.675	###	1.625			23.7	23.7	###
2012-Dec-04 Tue	###	###	1.585	###			###	###	0.0
2012-Dec-03 Mon	###	###	1.59	###			###	###	0.0
2012-Nov-30 Fri	###	1.625	1.575	1.625	4,818,370	###	###	###	###
2012-Nov-29 Thu	###	###	###	###	2,797,344	0	71.1	71.1	0.0
2012-Nov-28 Wed	###	1.645	###	###	1,846,724	###	22.1	22.1	0.0
2012-Nov-27 Tue	###	###	###	1.645			###	###	0.1
2012-Nov-26 Mon	1.58	###	1.57	###	3,261,548	###	92.1	92.1	0.0
2012-Nov-23 Fri	1.56	1.575	1.545	1.57			75.3	75.3	0.1
2012-Nov-22 Thu	1.5	1.555	1.5	1.55			###	###	###
2012-Nov-21 Wed	###	1.52	###	###			27.2	27.2	0.0
2012-Nov-20 Tue	1.49	1.53	1.485	###	11,117,143	###	81.7	81.7	0.0
2012-Nov-19 Mon	1.45	###	###	###			###	###	0.0
2012-Nov-16 Fri	1.4	###	###	###			86.8	86.8	0.0
2012-Nov-15 Thu	###	###	###	###	9,262,358	0	###	###	0.0
2012-Nov-14 Wed	###	1.355	1.28	###	7,446,652	###	###	###	0.0
2012-Nov-13 Tue	###	1.41	###	1.29			###	###	0.1
2012-Nov-12 Mon	###	###	###	###			###	###	0.0
2012-Nov-09 Fri	###	###	1.075	###	5,101,759	###	###	###	0.0
2012-Nov-08 Thu	###	###	###	###			###	###	0.0
2012-Nov-07 Wed	###	###	###	###	2,339,626	0	###	###	0.0
2012-Nov-06 Tue	###	###	###	1.125	1,908,489	0	###	###	###
2012-Nov-05 Mon	###	###	###	###	4,505,243	0	26.4	26.4	0.0
2012-Nov-02 Fri	###	###	1.145	###	4,929,386	2,822,073	###	###	0.0
2012-Nov-01 Thu	###	###	1.155	###	4,115,273	2,376,570	21.5	21.5	0.0
2012-Oct-31 Wed	1.2	1.22	###	###	2,214,888	1,351,081	###	###	0.0
2012-Oct-30 Tue	1.21	1.22	###	###			###	###	0.0
2012-Oct-29 Mon	1.2	1.23	###	1.22	2,190,883	###	86.3	86.3	0.1
2012-Oct-26 Fri	1.25	1.255	1.2	1.21			###	###	###
2012-Oct-25 Thu	1.25	1.26	1.23	1.255			75.6	75.6	###
2012-Oct-24 Wed	1.21	1.245	1.2	###	3,046,572	###	85.5	85.5	0.0
2012-Oct-23 Tue	1.225	1.24	1.22	1.23			73.1	73.1	0.1
2012-Oct-22 Mon	1.24	1.245	1.225	1.23			21.1	21.1	0.1
2012-Oct-19 Fri	1.24	1.245	###	1.245			65.5	65.5	0.1
2012-Oct-18 Thu	###	###	1.24	1.245	4,226,351	###	###	###	0.1
2012-Oct-17 Wed	1.275	1.29	###	1.275			###	###	###
2012-Oct-16 Tue	1.28	1.29	1.26	1.26			19.4	19.4	###
2012-Oct-15 Mon	###	###	1.27	1.275	5,545,921	3,521,659	20.3	20.3	###
2012-Oct-12 Fri	###	###	1.28	###	3,170,682	###	###	###	0.0
2012-Oct-11 Thu	1.275	###	1.25	1.29			###	###	0.1
2012-Oct-10 Wed	###	###	1.26	1.26			###	###	###
2012-Oct-09 Tue	###	###	###	###	5,698,580	0	65.1	65.1	0.0
2012-Oct-08 Mon	1.25	###	1.25	1.275	4,637,622	###	###	###	###
2012-Oct-05 Fri	1.2	1.225	###	1.225	3,149,524	1,929,083	80.9	80.9	0.1
2012-Oct-04 Thu	1.2	1.2	###	###			25.3	25.3	0.0
2012-Oct-03 Wed	###	###	###	###	3,334,449	0	87.2	87.2	0.0
2012-Oct-02 Tue	1.145	###	1.145	###	5,260,283	###	66.0	66.0	0.0
2012-Oct-01 Mon	1.125	###	###	###	6,013,827	0	###	###	0.0
2012-Sep-28 Fri	###	1.155	###	###			###	###	0.0
2012-Sep-27 Thu	1.145	###	###	###			###	###	0.0
2012-Sep-26 Wed	1.185	1.2	###	###			11.4	11.4	0.0
2012-Sep-25 Tue	1.24	1.245	1.185	1.2			12.2	12.2	0.1
2012-Sep-24 Mon	1.27	1.27	1.24	1.245			19.8	19.8	0.1
2012-Sep-21 Fri	1.26	1.28	1.245	1.27			76.1	76.1	###
2012-Sep-20 Thu	1.23	1.255	1.23	1.25			84.9	84.9	###
2012-Sep-19 Wed	1.24	1.255	1.22	1.245			69.3	69.3	0.1
2012-Sep-18 Tue	1.25	1.255	1.22	###			20.0	20.0	0.0
2012-Sep-17 Mon	###	###	1.255	1.26	4,495,646	###	###	###	###
2012-Sep-14 Fri	###	###	###	###			###	###	0.0
2012-Sep-13 Thu	###	###	###	###	3,580,046	0	29.3	29.3	0.0
2012-Sep-12 Wed	###	###	###	###			83.2	83.2	0.0
2012-Sep-11 Tue	###	###	###	###	3,960,650	0	18.8	18.8	0.0
2012-Sep-10 Mon	###	###	###	###	4,338,523	0	72.1	72.1	0.0
2012-Sep-07 Fri	###	1.375	###	###	3,136,574	###	11.0	11.0	0.0
2012-Sep-06 Thu	###	###	###	###	2,546,671	0	21.3	21.3	0.0
2012-Sep-05 Wed	###	###	###	###			94.5	94.5	0.0
2012-Sep-04 Tue	1.4	1.42	###	###	7,348,620	5,217,520	###	###	0.0
2012-Sep-03 Mon	1.4	1.425	1.385	1.4			###	###	###
2012-Aug-31 Fri	1.49	###	1.42	###			###	###	0.0
2012-Aug-30 Thu	1.5	###	1.48	1.485	2,831,180	2,095,073	###	###	###
2012-Aug-29 Wed	1.49	###	1.49	1.5	2,037,228	###	77.5	77.5	0.1
2012-Aug-28 Tue	###	1.51	1.485	1.49	3,203,373	4,797,051	32.5	32.5	###
2012-Aug-27 Mon	###	###	1.48	1.485			###	###	###
2012-Aug-24 Fri	###	###	###	1.49	2,374,321	0	84.1	84.1	###
2012-Aug-23 Thu	1.49	###	1.45	1.475			21.3	21.3	0.1
2012-Aug-22 Wed	###	1.52	###	1.485	3,725,548	###	22.2	22.2	###
2012-Aug-21 Tue	1.48	1.485	1.45	###			###	###	0.0
2012-Aug-20 Mon	1.5	1.5	1.475	1.49			24.7	24.7	###
2012-Aug-17 Fri	1.5	1.51	1.485	1.5	3,892,448	5,828,940	###	###	0.1
2012-Aug-16 Thu	1.53	1.53	###	1.5			###	###	0.1
2012-Aug-15 Wed	1.49	###	1.475	1.49	4,998,684	3,686,529	###	###	###
2012-Aug-14 Tue	1.5	###	1.47	1.475	6,921,884	5,087,584	###	###	0.1
2012-Aug-13 Mon	###	###	1.525	1.525	5,734,377	###	6.8	6.8	0.1
2012-Aug-10 Fri	###	###	1.58	1.58			24.8	24.8	0.1
2012-Aug-09 Thu	1.57	1.59	###	1.57	4,121,854	3,276,873	70.5	70.5	0.1
2012-Aug-08 Wed	###	###	1.53	1.55			###	###	###
2012-Aug-07 Tue	1.54	1.54	1.52	###			25.7	25.7	0.0
2012-Aug-06 Mon	1.55	1.55	1.525	1.53	2,822,240	###	18.4	18.4	###
2012-Aug-03 Fri	1.525	1.54	###	###			###	###	0.0
2012-Aug-02 Thu	1.54	1.545	###	1.54			65.3	65.3	###
2012-Aug-01 Wed	1.55	1.55	1.53	1.545			###	###	###
2012-Jul-30 Mon	1.56	###	1.54	1.55			25.2	25.2	###
2012-Jul-27 Fri	###	1.555	1.527	1.555			79.3	79.3	###
2012-Jul-26 Thu	1.53	1.55	1.52	1.52			###	###	0.1
2012-Jul-25 Wed	1.56	1.575	###	1.525	2,624,452	2,066,755	15.2	15.2	0.1
2012-Jul-24 Tue	1.51	1.555	1.49	1.555	3,506,422	5,338,527	###	###	###
2012-Jul-23 Mon	1.57	1.59	1.46	1.5	3,383,784	5,160,270	###	###	0.1
2012-Jul-20 Fri	1.46	###	1.46	###			###	###	0.0
2012-Jul-19 Thu	1.4	1.475	1.4	1.45			###	###	###
2012-Jul-18 Wed	###	###	###	###	0				0.0
2012-Jul-17 Tue	###	###	###	###	0				0.0
2012-Jul-13 Fri	###	###	###	###	1,647,449	0	74.0	74.0	0.0
2012-Jul-12 Thu	###	###	###	###			###	###	0.0
2012-Jul-11 Wed	1.58	###	1.53	###			82.6	82.6	0.0
2012-Jul-10 Tue	###	1.7	1.56	1.59			###	###	###
2012-Jul-09 Mon	1.73	###	###	###	1,756,329	0	21.0	21.0	0.0
2012-Jul-06 Fri	1.74	1.747	1.73	1.745	2,573,674	###	###	###	0.1
2012-Jul-05 Thu	1.78	1.78	1.727	###	2,697,284	4,729,687	###	###	0.0
2012-Jul-04 Wed	1.75	###	1.745	1.785	2,640,848	###	###	###	0.1
2012-Jul-03 Tue	1.745	1.76	1.725	1.74	1,558,278	###	29.2	29.2	0.1
2012-Jul-02 Mon	1.76	1.78	###	1.74			###	###	0.1
2012-Jun-29 Fri	1.7	1.77	###	1.745			###	###	0.1
2012-Jun-28 Thu	1.79	###	1.7	1.7	2,976,580	###	9.0	9.0	###
2012-Jun-27 Wed	1.76	1.77	1.74	1.76	7,191,250	12,620,643	###	###	0.1
2012-Jun-26 Tue	###	###	1.675	1.7			2.1	2.1	###
2012-Jun-25 Mon	###	###	###	###			###	###	0.0
2012-Jun-22 Fri	###	###	###	###			74.9	74.9	0.0
2012-Jun-21 Thu	###	###	###	###	3,437,157	0	84.6	84.6	0.0
2012-Jun-20 Wed	###	###	###	###	6,791,025	0	27.5	27.5	0.0
2012-Jun-19 Tue	###	###	###	###			###	###	0.0
2012-Jun-18 Mon	2.21	2.22	###	###	4,748,883	###	###	###	0.0
2012-Jun-15 Fri	###	2.2	###	2.2	7,007,885	7,708,673	###	###	0.2
2012-Jun-14 Thu	2.2	2.2	###	###	2,049,744	###	27.6	27.6	0.0
2012-Jun-13 Wed	2.22	2.23	###	2.2			###	###	0.2
2012-Jun-12 Tue	###	2.21	###	###			84.4	84.4	0.0
2012-Jun-08 Fri	###	###	###	###			87.9	87.9	0.0
2012-Jun-07 Thu	2.21	2.23	###	###	3,432,451	3,827,182	###	###	0.0
2012-Jun-06 Wed	2.26	2.27	###	###			5.9	5.9	0.0
2012-Jun-05 Tue	2.22	2.28	2.2	2.22	4,359,125	9,764,440	67.5	67.5	0.2
2012-Jun-04 Mon	2.27	2.28	###	###	6,150,989	7,012,127	14.0	14.0	0.0
2012-Jun-01 Fri	2.47	2.48	###	###			###	###	0.0
2012-May-31 Thu	2.46	2.53	2.46	2.47			###	###	###
2012-May-30 Wed	2.52	2.52	2.49	2.49	899,651	2,253,625	###	###	0.2
2012-May-29 Tue	2.49	2.54	2.48	2.52			###	###	###
2012-May-28 Mon	2.48	2.51	2.46	2.5			71.8	71.8	0.2
2012-May-25 Fri	2.54	2.55	2.47	2.49	1,999,440	###	16.9	16.9	0.2
2012-May-24 Thu	2.54	2.58	2.52	2.53			33.3	33.3	###
2012-May-23 Wed	2.58	2.58	2.53	2.56	5,226,149	###	34.9	34.9	0.2
2012-May-22 Tue	2.53	2.59	2.53	2.57	2,470,986	6,325,724	###	###	###
2012-May-21 Mon	2.56	###	2.5	2.51			###	###	###
2012-May-18 Fri	###	###	2.55	2.56	2,371,345	###	15.8	15.8	0.2
2012-May-17 Thu	2.7	2.72	###	###	2,592,774	3,526,172	###	###	0.0
2012-May-16 Wed	2.76	2.78	2.7	2.7	6,158,844	###	33.8	33.8	0.2
2012-May-15 Tue	2.71	2.76	###	2.76	3,874,428	###	89.5	89.5	0.2
2012-May-14 Mon	2.73	2.74	2.7	2.72			###	###	0.2
2012-May-11 Fri	2.71	2.77	2.7	2.71	2,199,458	###	70.9	70.9	###
2012-May-10 Thu	2.78	2.81	2.675	###			###	###	0.0
2012-May-09 Wed	2.86	2.86	2.77	2.78			###	###	0.2
2012-May-08 Tue	2.83	###	2.83	2.86	1,708,974	###	###	###	0.2
2012-May-07 Mon	###	###	2.8	2.81	2,030,779	###	###	###	###
2012-May-04 Fri	3	3	###	###			###	###	0.0
2012-May-03 Thu	###	###	###	###	1,990,526	0	29.2	29.2	0.0
2012-May-02 Wed	###	###	###	###			22.3	22.3	0.0
2012-May-01 Tue	###	###	###	###	5,265,676	0	###	###	0.0
2012-Apr-30 Mon	###	3	###	###			78.0	78.0	0.0
2012-Apr-27 Fri	3	###	2.88	2.88	7,492,625	10,789,380	###	###	0.2
2012-Apr-26 Thu	3.24	3.25	###	###	16,278,349	###	1.3	1.3	0.0
2012-Apr-24 Tue	3.78	3.79	3.76	3.77			###	###	###
2012-Apr-23 Mon	3.8	3.8	3.76	3.79			33.5	33.5	###
2012-Apr-20 Fri	3.8	3.83	3.78	3.8	813,547	3,095,546	###	###	###
2012-Apr-19 Thu	3.83	3.84	3.78	3.8	2,308,656	8,795,979	###	###	###
2012-Apr-18 Wed	3.87	3.89	3.81	3.82	2,045,875	###	17.2	17.2	0.3
2012-Apr-17 Tue	3.83	3.89	3.82	3.83			76.1	76.1	###
2012-Apr-16 Mon	3.83	3.87	3.8	3.83			###	###	###
2012-Apr-13 Fri	###	###	3.84	3.87	1,843,280	###	###	###	###
2012-Apr-12 Thu	3.85	3.89	3.83	3.89	1,698,875	6,557,657	77.2	77.2	0.3
2012-Apr-11 Wed	3.87	###	3.86	3.88	2,321,746	###	###	###	0.3
2012-Apr-10 Tue	3.88	###	3.81	###			###	###	0.0
2012-Apr-05 Thu	###	###	3.89	###	1,221,222	2,375,276	73.2	73.2	0.0
2012-Apr-04 Wed	###	###	###	###	1,475,846	0	###	###	0.0
2012-Apr-03 Tue	###	###	###	###			78.4	78.4	0.0
2012-Apr-02 Mon	###	###	###	###			34.5	34.5	0.0
2012-Mar-30 Fri	###	###	3.88	###			68.5	68.5	0.0
2012-Mar-29 Thu	3.83	3.89	3.82	3.88	2,211,444	###	84.3	84.3	0.3
2012-Mar-28 Wed	3.77	3.84	3.75	3.83			79.7	79.7	###
2012-Mar-27 Tue	3.73	3.78	3.72	3.77			###	###	###
2012-Mar-26 Mon	3.72	3.75	###	3.7	1,863,629	###	###	###	0.3
2012-Mar-23 Fri	###	3.71	###	###	3,089,051	5,730,189	###	###	0.0
2012-Mar-22 Thu	###	###	3.58	###	2,899,422	###	###	###	0.0
2012-Mar-21 Wed	###	###	###	###			###	###	0.0
2012-Mar-20 Tue	###	3.74	###	###	2,570,972	###	27.8	27.8	0.0
2012-Mar-19 Mon	3.73	3.73	3.7	3.7	2,955,245	###	26.0	26.0	0.3
2012-Mar-16 Fri	###	3.73	###	3.73			80.6	80.6	###
2012-Mar-15 Thu	###	###	###	###			75.9	75.9	0.0
2012-Mar-14 Wed	###	3.71	###	###			###	###	0.0
2012-Mar-13 Tue	###	###	3.58	###			66.5	66.5	0.0
2012-Mar-12 Mon	3.56	###	3.51	###	3,288,223	###	83.8	83.8	0.0
2012-Mar-09 Fri	###	###	3.56	3.59	2,403,241	###	14.5	14.5	###
2012-Mar-08 Thu	###	3.7	###	###	2,469,648	4,568,848	###	###	0.0
2012-Mar-07 Wed	###	###	3.83	3.83	2,917,156	5,586,353	###	###	###
2012-Mar-06 Tue	###	###	###	###			21.0	21.0	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###			78.9	78.9	0.0
2012-Mar-01 Thu	###	4	###	###			###	###	0.0
2012-Feb-29 Wed	###	###	###	###			77.3	77.3	0.0
2012-Feb-28 Tue	###	###	3.86	3.89			20.0	20.0	0.3
2012-Feb-27 Mon	###	###	###	###			###	###	0.0
2012-Feb-24 Fri	###	###	3.88	###	3,576,278	6,937,979	###	###	0.0
2012-Feb-23 Thu	3.81	###	3.8	3.88			83.7	83.7	0.3
2012-Feb-22 Wed	3.59	3.86	3.58	3.79	5,139,859	19,120,275	93.7	93.7	###
2012-Feb-21 Tue	3.51	3.56	3.45	3.53	1,217,553	4,267,523	###	###	0.3
2012-Feb-20 Mon	3.49	3.57	3.48	3.5			68.7	68.7	0.3
2012-Feb-17 Fri	3.45	3.47	3.42	3.44	643,346	2,216,326	29.4	29.4	0.2
2012-Feb-16 Thu	3.46	3.48	###	3.42	1,635,946	2,846,546	27.9	27.9	0.2
2012-Feb-15 Wed	3.52	3.54	3.49	3.5	1,249,282	4,391,226	###	###	0.3
2012-Feb-14 Tue	3.5	3.55	3.5	3.52	946,929	3,337,924	80.3	80.3	###
2012-Feb-13 Mon	3.52	3.55	3.51	3.53	633,756	2,237,158	70.1	70.1	0.3
2012-Feb-10 Fri	3.55	3.59	3.54	3.55			73.5	73.5	###
2012-Feb-09 Thu	3.57	###	3.51	3.57			70.6	70.6	0.3
2012-Feb-08 Wed	3.54	###	3.54	3.59	1,772,829	###	###	###	###
2012-Feb-07 Tue	3.53	###	3.47	3.54	2,256,927	###	###	###	0.3
2012-Feb-06 Mon	3.52	3.57	3.5	3.54	1,731,955	###	###	###	0.3
2012-Feb-03 Fri	3.43	3.5	3.43	3.49	1,508,621	5,227,371	###	###	###
2012-Feb-02 Thu	3.45	3.5	3.43	3.44	1,345,382	4,661,748	###	###	0.2
2012-Feb-01 Wed	3.48	3.5	###	###	3,062,126	5,358,720	12.5	12.5	0.0
2012-Jan-31 Tue	3.54	3.54	3.47	3.47			16.0	16.0	0.2
2012-Jan-30 Mon	3.58	3.58	3.49	3.5	1,133,986	4,008,640	###	###	0.3
2012-Jan-27 Fri	3.45	3.57	3.45	3.54	1,045,571	3,669,954	85.7	85.7	0.3
2012-Jan-25 Wed	3.5	3.55	3.46	3.47	1,841,370	###	21.6	21.6	0.2
2012-Jan-24 Tue	###	###	3.52	3.52	1,106,076	###	###	###	###
2012-Jan-23 Mon	###	###	###	###	1,412,548	0	###	###	0.0
2012-Jan-20 Fri	3.5	###	3.5	###			###	###	0.0
2012-Jan-19 Thu	3.48	3.53	3.46	3.5			###	###	0.3
2012-Jan-18 Wed	3.4	3.46	###	3.44			###	###	0.2
2012-Jan-17 Tue	###	3.46	###	3.42	1,482,141	###	83.3	83.3	0.2
2012-Jan-16 Mon	###	###	###	###			82.4	82.4	0.0
2012-Jan-13 Fri	###	###	###	###			23.6	23.6	0.0
2012-Jan-12 Thu	###	###	###	###			###	###	0.0
2012-Jan-11 Wed	###	###	###	###			###	###	0.0
2012-Jan-10 Tue	###	###	###	###			66.5	66.5	0.0
2012-Jan-09 Mon	###	###	3.29	###			###	###	0.0
2012-Jan-06 Fri	3.28	###	3.28	###	1,676,675	2,749,747	###	###	0.0
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	###	###	3.29	###	1,395,371	2,295,385	###	###	0.0
2012-Jan-03 Tue	3.25	3.29	3.24	3.27	482,644	###	73.5	73.5	###
2011-Dec-30 Fri	3.25	3.28	3.23	3.24	621,754	###	###	###	###
2011-Dec-29 Thu	3.21	3.24	3.2	3.23			80.7	80.7	###
2011-Dec-28 Wed	3.29	###	3.23	3.23	447,074	722,024	21.4	21.4	###
2011-Dec-23 Fri	###	###	3.24	3.29	332,987	###	21.9	21.9	###
2011-Dec-22 Thu	3.28	###	3.22	3.25	1,280,441	###	27.5	27.5	0.2
2011-Dec-21 Wed	3.29	###	3.27	###	2,122,473	3,470,243	69.6	69.6	0.0
2011-Dec-20 Tue	3.27	3.28	###	3.24	1,835,128	###	28.3	28.3	###
2011-Dec-19 Mon	###	###	3.25	3.27			52.4	52.4	###
2011-Dec-16 Fri	###	###	###	###	1,392,844	0	30.1	30.1	0.0
2011-Dec-15 Thu	###	###	###	###			79.2	79.2	0.0
2011-Dec-14 Wed	###	###	###	###			###	###	0.0
2011-Dec-13 Tue	###	###	###	###			21.4	21.4	0.0
2011-Dec-12 Mon	3.43	3.46	3.42	3.42	1,392,246	4,789,326	33.3	33.3	0.2
2011-Dec-09 Fri	###	###	###	###	1,307,726	0	78.6	78.6	0.0
2011-Dec-08 Thu	###	3.4	###	3.4			76.6	76.6	0.2
2011-Dec-07 Wed	3.43	3.46	###	###			17.4	17.4	0.0
2011-Dec-06 Tue	3.49	3.49	3.41	3.43			###	###	0.2
2011-Dec-05 Mon	###	3.5	###	3.48			85.9	85.9	0.2
2011-Dec-02 Fri	3.4	###	###	###			25.1	25.1	0.0
2011-Dec-01 Thu	###	3.43	###	3.4			78.8	78.8	0.2
2011-Nov-30 Wed	3.25	###	3.22	###			###	###	0.0
2011-Nov-29 Tue	3.21	3.25	###	3.2	1,611,243	###	30.3	30.3	0.2
2011-Nov-28 Mon	###	3.22	###	3.21			###	###	###
2011-Nov-25 Fri	###	###	###	###	1,318,324	0	25.4	25.4	0.0
2011-Nov-24 Thu	###	###	###	###			75.7	75.7	0.0
2011-Nov-23 Wed	3.23	3.26	###	###			###	###	0.0
2011-Nov-22 Tue	3.21	3.26	3.21	3.25	2,162,047	6,994,222	80.7	80.7	0.2
2011-Nov-21 Mon	###	###	3.22	3.25	1,084,086	1,745,378	###	###	0.2
2011-Nov-18 Fri	###	###	3.22	###	2,800,582	###	###	###	0.0
2011-Nov-17 Thu	3.24	###	###	###	1,709,720	0	###	###	0.0
2011-Nov-16 Wed	###	3.4	3.24	3.24	1,109,787	###	14.0	14.0	###
2011-Nov-15 Tue	###	###	###	###			###	###	0.0
2011-Nov-14 Mon	3.45	3.47	###	###			15.9	15.9	0.0
2011-Nov-11 Fri	3.26	###	3.26	###			###	###	0.0
2011-Nov-10 Thu	###	3.26	###	3.24	2,704,141	4,407,749	78.7	78.7	###
2011-Nov-09 Wed	3.27	3.29	3.26	3.27			68.0	68.0	###
2011-Nov-08 Tue	###	###	3.21	3.25			###	###	0.2
2011-Nov-07 Mon	###	3.44	###	###			16.3	16.3	0.0
2011-Nov-04 Fri	3.53	3.53	3.4	3.42			8.4	8.4	0.2
2011-Nov-03 Thu	3.4	3.42	3.345	###			###	###	0.0
2011-Nov-02 Wed	###	3.44	###	3.4	2,546,255	4,379,558	###	###	0.2
2011-Nov-01 Tue	3.57	3.57	3.5	3.5	1,620,855	5,729,722	###	###	0.3
2011-Oct-31 Mon	3.59	###	3.57	###			###	###	0.0
2011-Oct-28 Fri	3.56	###	3.53	###	16,957,942	###	###	###	0.0
2011-Oct-27 Thu	3.45	3.55	3.41	3.51	2,994,457	###	73.2	73.2	###
2011-Oct-26 Wed	###	3.42	3.26	###			82.2	82.2	0.0
2011-Oct-25 Tue	3.41	3.42	3.26	###			###	###	0.0
2011-Oct-24 Mon	3.43	3.45	###	3.41			###	###	###
2011-Oct-21 Fri	3.41	3.42	###	###			19.6	19.6	0.0
2011-Oct-20 Thu	3.27	###	3.25	###			###	###	0.0
2011-Oct-19 Wed	3.27	3.45	3.21	3.29	4,148,177	13,813,429	78.7	78.7	###
2011-Oct-18 Tue	###	###	3	###			94.3	94.3	0.0
2011-Oct-17 Mon	###	###	###	###	3,194,143	0	78.5	78.5	0.0
2011-Oct-14 Fri	2.89	###	2.88	###			###	###	0.0
2011-Oct-13 Thu	2.88	###	2.855	2.88			72.4	72.4	0.2
2011-Oct-12 Wed	2.85	2.86	2.81	2.84	2,116,525	6,000,348	31.2	31.2	0.2
2011-Oct-11 Tue	2.81	2.87	2.81	2.87	3,786,050	10,752,382	###	###	###
2011-Oct-10 Mon	2.75	2.84	2.74	2.76	2,640,070	###	64.0	64.0	0.2
2011-Oct-07 Fri	2.74	2.78	2.74	2.75			###	###	###
2011-Oct-06 Thu	2.73	2.78	2.7	2.73			###	###	###
2011-Oct-05 Wed	###	2.7	###	###	1,701,546	2,297,087	###	###	0.0
2011-Oct-04 Tue	2.49	###	2.49	###			94.8	94.8	0.0
2011-Oct-03 Mon	2.57	2.59	2.5	2.5			###	###	0.2
2011-Sep-30 Fri	###	2.71	###	###			###	###	0.0
2011-Sep-29 Thu	2.73	2.73	###	###	1,673,375	2,284,156	###	###	0.0
2011-Sep-28 Wed	2.7	2.78	###	2.73			###	###	###
2011-Sep-27 Tue	2.59	###	2.56	###			81.0	81.0	0.0
2011-Sep-26 Mon	###	###	2.51	2.52	2,589,972	###	29.8	29.8	###
2011-Sep-23 Fri	2.57	###	2.54	###	2,243,959	2,849,827	78.9	78.9	0.0
2011-Sep-22 Thu	###	###	###	###	2,314,044	0	84.3	84.3	0.0
2011-Sep-21 Wed	###	2.72	###	###	2,445,020	3,325,227	###	###	0.0
2011-Sep-20 Tue	###	###	###	###	1,821,581	0	###	###	0.0
2011-Sep-19 Mon	2.74	2.76	###	###			21.2	21.2	0.0
2011-Sep-16 Fri	###	2.81	###	2.8	3,436,072	4,827,681	95.3	95.3	0.2
2011-Sep-15 Thu	2.7	2.71	###	###	2,733,429	###	###	###	0.0
2011-Sep-14 Wed	2.78	2.81	###	###	2,272,529	###	###	###	0.0
2011-Sep-13 Tue	2.88	###	2.77	2.8	2,035,776	2,819,549	14.7	14.7	0.2
2011-Sep-12 Mon	2.89	2.89	2.82	2.83	2,365,279	6,752,871	###	###	0.2
2011-Sep-09 Fri	###	###	###	###	1,759,823	0	16.5	16.5	0.0
2011-Sep-08 Thu	###	###	###	###	3,380,446	0	###	###	0.0
2011-Sep-07 Wed	###	###	###	###	2,858,320	0	21.9	21.9	0.0
2011-Sep-06 Tue	###	###	###	###			###	###	0.0
2011-Sep-05 Mon	3.23	3.28	###	###	2,117,179	3,472,173	25.3	25.3	0.0
2011-Sep-02 Fri	###	###	3.55	3.55			###	###	###
2011-Sep-01 Thu	###	###	###	###	3,564,423	0	###	###	0.0
2011-Aug-31 Wed	3.72	3.72	###	###	6,314,926	###	14.5	14.5	0.0
2011-Aug-30 Tue	3.8	3.82	3.56	###			6.8	6.8	0.0
2011-Aug-29 Mon	3.52	3.75	3.485	3.7	4,849,874	###	91.1	91.1	0.3
2011-Aug-26 Fri	3.27	3.46	3.25	3.45			94.3	94.3	###
2011-Aug-25 Thu	3.21	3.22	###	3.21	9,414,841	###	###	###	###
2011-Aug-24 Wed	3.2	3.25	###	###	5,923,270	###	###	###	0.0
2011-Aug-23 Tue	2.57	###	2.57	###			###	###	0.0
2011-Aug-22 Mon	2.74	2.74	2.52	2.55	2,833,823	7,452,954	4.0	4.0	0.2
2011-Aug-19 Fri	2.79	2.85	###	###	2,242,450	###	13.4	13.4	0.0
2011-Aug-18 Thu	###	###	2.85	2.87			4.9	4.9	###
2011-Aug-17 Wed	###	###	###	3			###	###	0.2
2011-Aug-16 Tue	###	###	###	###			33.0	33.0	0.0
2011-Aug-15 Mon	2.8	###	2.79	###			###	###	0.0
2011-Aug-12 Fri	2.82	###	2.77	2.77			22.4	22.4	0.2
2011-Aug-11 Thu	2.82	2.87	2.78	2.8	2,490,742	7,036,346	18.6	18.6	0.2
2011-Aug-10 Wed	###	3	2.82	2.85			###	###	###
2011-Aug-09 Tue	2.85	###	###	2.85	5,445,122	0	###	###	###
2011-Aug-08 Mon	###	###	###	###			###	###	0.0
2011-Aug-05 Fri	###	###	3	###	2,522,022	###	###	###	0.0
2011-Aug-04 Thu	3.46	3.47	###	###	1,926,743	###	18.1	18.1	0.0
2011-Aug-03 Wed	3.5	3.52	3.4	3.46			###	###	0.2
2011-Aug-02 Tue	###	###	3.57	3.59	946,672	###	###	###	###
2011-Aug-01 Mon	3.58	###	3.56	###	659,876	1,174,579	###	###	0.0
2011-Jul-29 Fri	3.56	###	3.55	3.58	1,349,148	###	80.0	80.0	0.3
2011-Jul-28 Thu	###	###	3.54	3.56	2,261,741	4,003,281	20.7	20.7	0.3
2011-Jul-27 Wed	3.73	3.76	3.7	3.7			###	###	0.3
2011-Jul-26 Tue	3.8	3.81	###	3.77	1,628,153	###	###	###	###
2011-Jul-25 Mon	3.84	3.87	3.76	3.76	2,006,081	###	25.4	25.4	0.3
2011-Jul-22 Fri	3.87	3.87	3.83	3.84			###	###	0.3
2011-Jul-21 Thu	3.88	3.89	3.83	3.85			###	###	0.3
2011-Jul-20 Wed	3.85	3.86	3.79	3.85	1,722,658	###	###	###	0.3
2011-Jul-19 Tue	3.86	###	3.81	3.83	1,507,855	###	24.0	24.0	###
2011-Jul-18 Mon	###	###	3.79	3.82			15.5	15.5	0.3
2011-Jul-15 Fri	3.8	###	3.8	###			###	###	0.0
2011-Jul-14 Thu	###	###	3.75	3.82	2,696,873	###	###	###	0.3
2011-Jul-13 Wed	###	4	###	###	1,801,372	3,602,744	###	###	0.0
2011-Jul-12 Tue	###	###	###	###			###	###	0.0
2011-Jul-11 Mon	###	###	###	###			27.1	27.1	0.0
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	###	###	###	###	1,538,345	0	###	###	0.0
2011-Jul-06 Wed	###	###	###	###			21.5	21.5	0.0
2011-Jul-05 Tue	###	###	###	###	1,757,922	0	###	###	0.0
2011-Jul-04 Mon	###	###	###	###	2,004,348	0	###	###	0.0
2011-Jul-01 Fri	###	###	###	###			###	###	0.0
2011-Jun-30 Thu	###	###	###	###	3,281,484	0	59.3	59.3	0.0
2011-Jun-29 Wed	###	###	###	###			22.5	22.5	0.0
2011-Jun-28 Tue	###	4	###	###			37.7	37.7	0.0
2011-Jun-27 Mon	###	4	###	###			###	###	0.0
2011-Jun-24 Fri	###	###	###	4	2,045,348	0	###	###	0.3
2011-Jun-23 Thu	###	###	###	###	2,566,823	0	###	###	0.0
2011-Jun-22 Wed	3.86	###	3.85	###			###	###	0.0
2011-Jun-21 Tue	3.89	3.89	3.82	3.84			23.8	23.8	0.3
2011-Jun-20 Mon	###	###	3.81	3.81	2,863,340	###	29.6	29.6	0.3
2011-Jun-17 Fri	###	4	###	###	14,484,756	###	###	###	0.0
2011-Jun-16 Thu	###	4	###	###	2,463,650	###	###	###	0.0
2011-Jun-15 Wed	###	###	###	###			###	###	0.0
2011-Jun-14 Tue	###	###	###	###	1,688,086	0	28.6	28.6	0.0
2011-Jun-10 Fri	###	###	###	###	2,730,720	0	33.4	33.4	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	###	###	###	###			###	###	0.0
2011-Jun-07 Tue	###	###	###	###	4,967,685	0	20.0	20.0	0.0
2011-Jun-06 Mon	###	###	###	###	1,046,449	0	35.2	35.2	0.0
2011-Jun-03 Fri	4.25	###	###	###	1,831,880	0	###	###	0.0
2011-Jun-02 Thu	4.2	4.22	###	###	1,765,156	3,724,479	36.6	36.6	0.0
2011-Jun-01 Wed	###	###	4.22	4.26	1,729,426	3,649,088	25.3	25.3	0.3
2011-May-31 Tue	###	###	###	###			16.8	16.8	0.0
2011-May-30 Mon	###	4.42	###	###	982,042	###	###	###	0.0
2011-May-27 Fri	###	4.42	###	###			###	###	0.0
2011-May-26 Thu	###	4.41	###	###			64.6	64.6	0.0
2011-May-25 Wed	4.4	4.41	###	###	1,139,378	2,512,328	###	###	0.0
2011-May-24 Tue	4.46	4.49	###	4.4			23.3	23.3	0.3
2011-May-23 Mon	4.45	4.47	###	4.4			36.0	36.0	0.3
2011-May-20 Fri	4.54	4.57	4.44	4.45	21,565,055	97,150,572	16.0	16.0	0.3
2011-May-19 Thu	4.42	4.46	###	4.42	3,604,658	8,038,387	###	###	0.3
2011-May-18 Wed	4.28	4.4	4.27	###	4,921,450	21,334,485	79.0	79.0	0.0
2011-May-17 Tue	4.22	4.29	###	4.23			69.2	69.2	0.3
2011-May-16 Mon	###	###	4.22	4.23	1,928,026	###	26.3	26.3	0.3
2011-May-13 Fri	###	4.45	###	###			34.4	34.4	0.0
2011-May-12 Thu	4.41	4.49	###	###	2,867,924	6,438,489	26.2	26.2	0.0
2011-May-11 Wed	4.58	4.59	4.46	4.48			###	###	###
2011-May-10 Tue	###	###	4.51	4.55	1,429,279	3,223,024	###	###	0.3
2011-May-09 Mon	###	###	4.48	4.54	1,928,442	###	11.4	11.4	0.3
2011-May-06 Fri	4.7	4.75	###	###			23.7	23.7	0.0
2011-May-05 Thu	4.87	4.87	###	4.72	4,256,571	10,364,750	###	###	0.3
2011-May-04 Wed	###	###	4.86	4.89	1,855,550	4,508,986	###	###	###
2011-May-03 Tue	4.89	###	4.8	4.84	1,415,870	3,398,088	###	###	0.3
2011-May-02 Mon	###	###	4.82	4.88	2,193,956	###	28.0	28.0	0.3

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-19 19:44:48 thru 2025-06-19 19:44:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000