(TCL) TRANSURBAN GROUP Daily Prices Page 11

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 Tue 24-May-21 11:23:46 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

(TCL) TRANSURBAN GROUP Daily Prices Page 11...

TOC Company Info for TCL Limits

Company Details for (TCL) TRANSURBAN GROUP

Listing Code	TCL
Listing Name	TRANSURBAN GROUP
GICS Sector	Transportation
ISIN Name	TRANSURBAN GROUP
ISIN Security	ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code	AU000000TCL6

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for TCL .. Friday 10th November 2023

TCL 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	2	4	0.0
MAX	###	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TCL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

End of day Prices (full format),

300 Days for (TCL) TRANSURBAN GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.07
2012-Apr-10 Tue	###	###	5.58	5.58	1,757,754	###	###	###	0.4
2012-Apr-05 Thu	###	###	5.57	###			###	###	0.0
2012-Apr-04 Wed	5.59	###	5.58	###			###	###	0.0
2012-Apr-03 Tue	5.59	###	5.57	###	4,798,073	###	72.9	72.9	0.0
2012-Apr-02 Mon	###	###	5.54	5.57	5,340,850	14,794,154	31.1	31.1	0.4
2012-Mar-30 Fri	###	###	5.59	###	8,916,879	24,922,676	24.9	24.9	0.0
2012-Mar-29 Thu	###	###	5.59	###	4,508,153	12,600,287	30.1	30.1	0.0
2012-Mar-28 Wed	###	###	###	###	8,007,523	0	###	###	0.0
2012-Mar-27 Tue	###	###	###	###	4,161,288	0	29.2	29.2	0.0
2012-Mar-26 Mon	###	###	5.57	5.57			###	###	0.4
2012-Mar-23 Fri	###	###	5.59	###			24.9	24.9	0.0
2012-Mar-22 Thu	###	###	5.575	###	10,762,122	###	69.6	69.6	0.0
2012-Mar-21 Wed	5.54	###	5.54	###			78.6	78.6	0.0
2012-Mar-20 Tue	5.52	5.55	5.47	5.54			76.7	76.7	0.4
2012-Mar-19 Mon	5.8	5.81	###	###			###	###	0.0
2012-Mar-16 Fri	5.75	5.8	5.74	5.75			###	###	###
2012-Mar-15 Thu	5.75	5.79	5.71	5.77	4,288,029	###	76.9	76.9	0.4
2012-Mar-14 Wed	5.84	5.87	5.77	5.79	4,594,442	26,739,652	###	###	###
2012-Mar-13 Tue	###	5.8	###	5.79	6,350,273	###	83.9	83.9	###
2012-Mar-12 Mon	###	###	5.59	###	2,146,841	6,000,420	###	###	0.0
2012-Mar-09 Fri	###	###	5.54	###			70.5	70.5	0.0
2012-Mar-08 Thu	5.58	###	5.55	5.56	4,591,354	###	###	###	0.4
2012-Mar-07 Wed	5.58	###	5.58	###	4,447,522	12,408,586	###	###	0.0
2012-Mar-06 Tue	###	###	###	###			42.1	42.1	0.0
2012-Mar-05 Mon	5.57	###	5.57	###	2,097,381	###	79.3	79.3	0.0
2012-Mar-02 Fri	5.56	###	5.56	5.59	2,203,345	###	###	###	###
2012-Mar-01 Thu	5.58	5.59	5.54	5.55	2,735,728	15,224,326	28.5	28.5	###
2012-Feb-29 Wed	5.59	###	5.55	###	3,583,926	###	###	###	0.0
2012-Feb-28 Tue	5.59	###	5.56	5.58			31.8	31.8	0.4
2012-Feb-27 Mon	###	###	5.54	5.57			20.6	20.6	0.4
2012-Feb-24 Fri	###	###	###	###	2,826,885	0	24.0	24.0	0.0
2012-Feb-23 Thu	###	###	5.58	###			74.4	74.4	0.0
2012-Feb-22 Wed	###	###	###	###	3,090,672	0	###	###	0.0
2012-Feb-21 Tue	###	5.73	###	###	6,408,882	18,361,446	25.2	25.2	0.0
2012-Feb-20 Mon	5.75	5.77	###	5.71	3,209,025	###	###	###	0.4
2012-Feb-17 Fri	###	5.72	###	###	2,708,728	###	72.1	72.1	0.0
2012-Feb-16 Thu	5.73	5.73	###	###			###	###	0.0
2012-Feb-15 Wed	###	5.74	###	5.73			###	###	###
2012-Feb-14 Tue	###	###	5.58	###			37.6	37.6	0.0
2012-Feb-13 Mon	###	###	5.555	###	2,223,180	6,174,882	###	###	0.0
2012-Feb-10 Fri	5.56	###	5.52	5.56	2,609,887	7,203,288	73.5	73.5	0.4
2012-Feb-09 Thu	5.52	5.59	5.48	5.59			###	###	###
2012-Feb-08 Wed	5.5	5.52	5.43	5.47	5,482,620	30,017,344	24.1	24.1	###
2012-Feb-07 Tue	5.58	###	5.48	5.49			###	###	0.4
2012-Feb-06 Mon	###	###	5.51	5.52	3,664,826	###	15.9	15.9	0.4
2012-Feb-03 Fri	###	###	5.55	5.56	6,123,777	16,993,481	###	###	0.4
2012-Feb-02 Thu	###	###	5.59	###	4,684,022	13,091,841	###	###	0.0
2012-Feb-01 Wed	5.51	5.575	5.5	5.57	3,307,486	###	83.2	83.2	0.4
2012-Jan-31 Tue	5.49	5.51	5.47	5.49	3,015,322	###	71.8	71.8	0.4
2012-Jan-30 Mon	5.51	5.55	5.48	5.5			###	###	0.4
2012-Jan-27 Fri	5.57	5.59	5.53	5.57			66.5	66.5	0.4
2012-Jan-25 Wed	5.49	5.59	5.48	5.54			77.7	77.7	0.4
2012-Jan-24 Tue	5.43	5.48	5.43	5.47			###	###	###
2012-Jan-23 Mon	5.48	5.49	5.43	5.45	1,728,043	###	###	###	###
2012-Jan-20 Fri	5.47	5.47	###	5.45	1,493,728	4,085,346	###	###	###
2012-Jan-19 Thu	5.5	5.5	5.41	5.41			22.4	22.4	###
2012-Jan-18 Wed	5.43	5.48	###	5.45	4,145,258	###	###	###	###
2012-Jan-17 Tue	5.5	5.53	5.41	5.47			15.5	15.5	###
2012-Jan-16 Mon	5.52	5.55	5.47	5.47			###	###	###
2012-Jan-13 Fri	###	###	5.56	5.57			###	###	0.4
2012-Jan-12 Thu	###	###	5.53	5.55	4,288,647	###	###	###	###
2012-Jan-11 Wed	###	###	5.58	###	5,987,329	16,704,647	###	###	0.0
2012-Jan-10 Tue	5.58	###	5.56	5.56	3,862,126	###	20.8	20.8	0.4
2012-Jan-09 Mon	###	###	5.55	###			80.0	80.0	0.0
2012-Jan-06 Fri	###	###	5.56	5.57			###	###	0.4
2012-Jan-05 Thu	###	###	5.57	5.58			###	###	0.4
2012-Jan-04 Wed	5.7	5.79	###	5.72	2,635,347	7,629,329	###	###	0.4
2012-Jan-03 Tue	###	###	###	###			###	###	0.0
2011-Dec-30 Fri	###	###	###	###			74.1	74.1	0.0
2011-Dec-29 Thu	5.56	###	5.55	###			###	###	0.0
2011-Dec-28 Wed	5.57	###	5.55	###			###	###	0.0
2011-Dec-23 Fri	5.57	###	5.54	5.59			72.0	72.0	###
2011-Dec-22 Thu	5.59	5.59	5.49	5.52	5,779,329	32,017,482	###	###	0.4
2011-Dec-21 Wed	5.75	5.75	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	5.59	###			78.1	78.1	0.0
2011-Dec-19 Mon	###	###	5.57	###	2,632,288	7,330,922	###	###	0.0
2011-Dec-16 Fri	###	5.72	###	###	5,349,558	###	###	###	0.0
2011-Dec-15 Thu	###	###	###	###	8,066,171	0	77.4	77.4	0.0
2011-Dec-14 Wed	###	###	###	###	3,092,922	0	###	###	0.0
2011-Dec-13 Tue	###	###	5.58	###			###	###	0.0
2011-Dec-12 Mon	###	###	5.58	###			###	###	0.0
2011-Dec-09 Fri	5.55	5.59	5.48	5.57	3,344,186	###	###	###	0.4
2011-Dec-08 Thu	5.58	###	5.56	###	5,258,552	14,618,774	79.2	79.2	0.0
2011-Dec-07 Wed	###	###	5.51	5.55			###	###	###
2011-Dec-06 Tue	5.7	5.7	###	###			###	###	0.0
2011-Dec-05 Mon	5.7	5.75	###	5.71			###	###	0.4
2011-Dec-02 Fri	###	###	5.57	###	7,548,256	###	70.7	70.7	0.0
2011-Dec-01 Thu	###	###	5.57	5.59			25.5	25.5	###
2011-Nov-30 Wed	5.55	###	5.52	###	5,482,227	15,130,946	75.6	75.6	0.0
2011-Nov-29 Tue	5.45	5.53	5.43	5.53	6,043,586	33,118,851	###	###	###
2011-Nov-28 Mon	###	5.48	###	5.47	4,464,223	12,231,971	###	###	###
2011-Nov-25 Fri	5.4	5.42	###	###			26.4	26.4	0.0
2011-Nov-24 Thu	5.41	5.45	5.4	5.42	6,293,125	###	74.9	74.9	0.4
2011-Nov-23 Wed	5.45	5.46	5.43	5.43	4,072,155	22,172,883	42.0	42.0	0.4
2011-Nov-22 Tue	5.44	5.49	5.41	5.45			70.8	70.8	###
2011-Nov-21 Mon	###	5.46	###	5.46	3,039,750	###	87.5	87.5	###
2011-Nov-18 Fri	###	5.43	###	5.41			###	###	###
2011-Nov-17 Thu	5.4	5.42	###	###			###	###	0.0
2011-Nov-16 Wed	5.4	5.47	###	###	1,975,687	###	40.8	40.8	0.0
2011-Nov-15 Tue	5.45	5.47	###	###			###	###	0.0
2011-Nov-14 Mon	5.53	5.53	5.42	5.46	1,529,252	8,372,654	###	###	###
2011-Nov-11 Fri	###	5.46	###	5.46			###	###	###
2011-Nov-10 Thu	###	5.4	###	###			68.8	68.8	0.0
2011-Nov-09 Wed	5.47	5.54	5.43	5.43	5,231,054	###	24.3	24.3	0.4
2011-Nov-08 Tue	###	5.43	###	5.41			70.9	70.9	###
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	###	###	5.29	###			23.7	23.7	0.0
2011-Nov-03 Thu	5.27	###	5.23	5.27			80.6	80.6	###
2011-Nov-02 Wed	5.24	###	5.24	5.29	3,482,970	9,125,381	###	###	0.4
2011-Nov-01 Tue	###	###	5.27	###	4,278,576	11,274,047	###	###	0.0
2011-Oct-31 Mon	###	###	5.23	5.23			###	###	###
2011-Oct-28 Fri	###	5.41	5.29	###			###	###	0.0
2011-Oct-27 Thu	5.48	5.48	###	5.42			15.0	15.0	0.4
2011-Oct-26 Wed	###	5.48	###	5.44			###	###	0.4
2011-Oct-25 Tue	###	5.47	###	5.44	3,984,755	###	85.2	85.2	0.4
2011-Oct-24 Mon	5.45	5.46	###	5.44			25.2	25.2	0.4
2011-Oct-21 Fri	5.42	5.42	###	5.42	2,117,753	###	72.2	72.2	0.4
2011-Oct-20 Thu	###	###	###	###	6,792,887	0	###	###	0.0
2011-Oct-19 Wed	5.42	5.45	###	5.41	3,902,349	###	###	###	###
2011-Oct-18 Tue	5.47	5.48	###	5.4	4,412,056	###	29.2	29.2	0.4
2011-Oct-17 Mon	5.52	###	5.48	5.5			25.6	25.6	0.4
2011-Oct-14 Fri	###	5.48	###	5.45	4,589,281	12,574,629	83.4	83.4	###
2011-Oct-13 Thu	###	5.41	###	5.4			###	###	0.4
2011-Oct-12 Wed	###	###	###	5.26			###	###	0.4
2011-Oct-11 Tue	###	###	5.29	###	4,738,755	###	###	###	0.0
2011-Oct-10 Mon	###	###	###	###			64.3	64.3	0.0
2011-Oct-07 Fri	5.29	###	5.28	###	6,473,927	###	###	###	0.0
2011-Oct-06 Thu	5.26	5.26	5.21	5.26			###	###	0.4
2011-Oct-05 Wed	###	###	5.26	5.28	6,452,852	###	26.9	26.9	0.4
2011-Oct-04 Tue	5.28	###	5.25	###	2,406,179	###	78.2	78.2	0.0
2011-Oct-03 Mon	###	###	###	###	2,697,584	0	###	###	0.0
2011-Sep-30 Fri	5.4	5.43	###	5.42	5,468,877	###	###	###	0.4
2011-Sep-29 Thu	###	5.425	5.26	5.41	3,920,687	20,946,270	###	###	###
2011-Sep-28 Wed	###	5.4	5.29	###	6,953,072	###	###	###	0.0
2011-Sep-27 Tue	###	###	5.26	###			###	###	0.0
2011-Sep-26 Mon	###	5.4	5.28	###	3,547,678	###	###	###	0.0
2011-Sep-23 Fri	###	###	5.27	###			29.7	29.7	0.0
2011-Sep-22 Thu	###	5.43	###	5.41			###	###	###
2011-Sep-21 Wed	###	5.44	5.26	5.44			###	###	0.4
2011-Sep-20 Tue	5.28	###	5.23	5.26	3,035,651	7,938,227	38.7	38.7	0.4
2011-Sep-19 Mon	###	###	5.25	5.25			###	###	0.4
2011-Sep-16 Fri	5.44	5.485	###	###	7,344,276	20,141,676	20.5	20.5	0.0
2011-Sep-15 Thu	5.44	5.44	###	5.42			###	###	0.4
2011-Sep-14 Wed	5.24	###	5.24	###	6,588,127	###	###	###	0.0
2011-Sep-13 Tue	###	###	5.22	5.26			30.7	30.7	0.4
2011-Sep-12 Mon	5.26	###	5.25	5.28	3,296,420	###	###	###	0.4
2011-Sep-09 Fri	###	5.4	###	###	3,758,947	10,149,156	###	###	0.0
2011-Sep-08 Thu	5.27	###	5.21	###			###	###	0.0
2011-Sep-07 Wed	5.2	5.25	###	5.25	5,168,659	13,567,729	###	###	0.4
2011-Sep-06 Tue	###	5.21	###	###			###	###	0.0
2011-Sep-05 Mon	###	5.26	###	5.2			###	###	###
2011-Sep-02 Fri	###	###	###	###			31.9	31.9	0.0
2011-Sep-01 Thu	5.25	5.28	###	###			23.7	23.7	0.0
2011-Aug-31 Wed	###	###	###	###	6,305,256	0	###	###	0.0
2011-Aug-30 Tue	###	5.23	###	###			34.6	34.6	0.0
2011-Aug-29 Mon	###	5.2	###	###			22.2	22.2	0.0
2011-Aug-26 Fri	###	5.22	###	###	3,724,020	###	24.8	24.8	0.0
2011-Aug-25 Thu	###	###	###	###	3,629,455	0	###	###	0.0
2011-Aug-24 Wed	###	###	###	###			34.1	34.1	0.0
2011-Aug-23 Tue	###	###	###	###			###	###	0.0
2011-Aug-22 Mon	###	###	###	###	6,799,045	0	###	###	0.0
2011-Aug-19 Fri	###	###	###	###			28.6	28.6	0.0
2011-Aug-18 Thu	5.2	5.2	###	###	4,898,681	12,736,570	35.8	35.8	0.0
2011-Aug-17 Wed	###	5.2	###	5.2			78.3	78.3	###
2011-Aug-16 Tue	###	###	###	###			26.1	26.1	0.0
2011-Aug-15 Mon	###	###	###	###			###	###	0.0
2011-Aug-12 Fri	###	###	4.89	###	5,994,948	14,657,647	###	###	0.0
2011-Aug-11 Thu	4.84	4.88	4.78	4.83	7,390,851	###	20.4	20.4	0.3
2011-Aug-10 Wed	4.8	###	4.74	4.88			70.8	70.8	0.3
2011-Aug-09 Tue	4.72	4.73	4.54	4.72	21,467,824	###	###	###	0.3
2011-Aug-08 Mon	###	###	4.82	4.82	10,835,887	26,114,487	33.2	33.2	0.3
2011-Aug-05 Fri	5	###	###	###			###	###	0.0
2011-Aug-04 Thu	###	###	###	###			###	###	0.0
2011-Aug-03 Wed	###	###	###	###	6,280,857	0	###	###	0.0
2011-Aug-02 Tue	###	5.2	###	###			83.0	83.0	0.0
2011-Aug-01 Mon	###	###	###	###	5,973,640	0	###	###	0.0
2011-Jul-29 Fri	###	###	###	###	6,626,653	0	###	###	0.0
2011-Jul-28 Thu	5.21	5.24	###	###	5,978,421	###	31.3	31.3	0.0
2011-Jul-27 Wed	5.22	5.25	5.21	5.23			73.1	73.1	###
2011-Jul-26 Tue	###	5.24	###	5.21	6,710,141	###	###	###	0.4
2011-Jul-25 Mon	###	5.2	###	###			###	###	0.0
2011-Jul-22 Fri	###	5.4	5.28	###	6,917,875	36,941,452	69.6	69.6	0.0
2011-Jul-21 Thu	5.21	5.28	5.21	5.23	3,331,673	17,474,624	###	###	###
2011-Jul-20 Wed	5.2	5.25	###	5.25	3,407,959	###	71.4	71.4	0.4
2011-Jul-19 Tue	###	###	###	###	5,114,650	0	###	###	0.0
2011-Jul-18 Mon	###	###	###	###			###	###	0.0
2011-Jul-15 Fri	###	5.21	###	###	3,983,825	###	###	###	0.0
2011-Jul-14 Thu	5.2	5.22	###	###	3,294,543	8,598,757	28.4	28.4	0.0
2011-Jul-13 Wed	5.21	5.23	5.2	5.2	6,258,985	###	26.5	26.5	###
2011-Jul-12 Tue	###	5.22	###	5.2			85.4	85.4	###
2011-Jul-11 Mon	###	5.22	###	5.2			###	###	###
2011-Jul-08 Fri	5.2	5.23	5.2	5.21			###	###	0.4
2011-Jul-07 Thu	5.2	5.22	###	5.2			###	###	###
2011-Jul-06 Wed	5.2	5.25	###	5.2			###	###	###
2011-Jul-05 Tue	5.23	5.25	###	5.21	2,359,351	###	###	###	0.4
2011-Jul-04 Mon	5.25	5.27	5.21	5.23	1,927,244	10,098,758	29.7	29.7	###
2011-Jul-01 Fri	5.23	5.29	5.2	5.21	2,140,374	###	29.1	29.1	0.4
2011-Jun-30 Thu	5.24	5.24	5.2	5.23			24.0	24.0	###
2011-Jun-29 Wed	5.22	5.22	###	5.2			28.6	28.6	###
2011-Jun-28 Tue	5.2	5.22	###	###	8,664,028	###	###	###	0.0
2011-Jun-27 Mon	###	###	###	###			83.7	83.7	0.0
2011-Jun-24 Fri	5.21	5.27	###	###			26.5	26.5	0.0
2011-Jun-23 Thu	5.29	###	5.25	###	6,914,580	18,150,772	###	###	0.0
2011-Jun-22 Wed	###	###	5.27	5.28			###	###	0.4
2011-Jun-21 Tue	###	###	###	###			###	###	0.0
2011-Jun-20 Mon	###	###	5.29	###			42.8	42.8	0.0
2011-Jun-17 Fri	###	###	###	###	4,589,229	0	72.6	72.6	0.0
2011-Jun-16 Thu	###	###	###	###	8,899,446	0	###	###	0.0
2011-Jun-15 Wed	###	5.41	###	###	8,900,476	24,075,787	###	###	0.0
2011-Jun-14 Tue	###	5.4	###	###			34.2	34.2	0.0
2011-Jun-10 Fri	5.46	5.47	###	###	4,276,286	11,695,642	###	###	0.0
2011-Jun-09 Thu	5.44	5.46	5.42	5.46	4,167,423	22,670,781	###	###	###
2011-Jun-08 Wed	5.47	5.5	###	5.45			###	###	###
2011-Jun-07 Tue	###	5.44	###	5.42			86.8	86.8	0.4
2011-Jun-06 Mon	###	###	###	###	1,997,070	0	83.6	83.6	0.0
2011-Jun-03 Fri	###	###	###	###	1,869,924	0	34.7	34.7	0.0
2011-Jun-02 Thu	5.42	5.46	###	###	3,552,754	###	31.4	31.4	0.0
2011-Jun-01 Wed	5.44	5.5	5.44	5.46			76.9	76.9	###
2011-May-31 Tue	5.45	5.48	5.42	5.46	3,550,324	###	61.9	61.9	###
2011-May-30 Mon	5.46	5.48	5.44	5.46	1,655,557	9,039,341	72.5	72.5	###
2011-May-27 Fri	5.49	5.5	5.44	5.5	2,722,851	###	###	###	0.4
2011-May-26 Thu	5.45	5.49	5.44	5.49			###	###	0.4
2011-May-25 Wed	5.45	5.47	5.4	5.44	3,560,150	###	###	###	0.4
2011-May-24 Tue	###	5.49	###	5.45			83.6	83.6	###
2011-May-23 Mon	###	5.44	###	###	3,178,685	8,646,023	43.2	43.2	0.0
2011-May-20 Fri	5.5	5.54	5.47	5.49	5,642,673	###	###	###	0.4
2011-May-19 Thu	5.45	5.51	5.43	5.5	5,930,841	###	###	###	0.4
2011-May-18 Wed	5.41	5.45	###	5.42			###	###	0.4
2011-May-17 Tue	###	5.47	###	5.45			79.5	79.5	###
2011-May-16 Mon	###	5.44	###	###			###	###	0.0
2011-May-13 Fri	5.42	5.45	###	5.44			###	###	0.4
2011-May-12 Thu	5.45	5.45	5.41	5.42	3,599,729	19,546,528	###	###	0.4
2011-May-11 Wed	###	5.45	###	5.45	3,098,256	8,442,747	81.8	81.8	###
2011-May-10 Tue	###	5.4	###	###			###	###	0.0
2011-May-09 Mon	5.43	5.45	###	###			###	###	0.0
2011-May-06 Fri	5.46	5.46	5.41	5.44	4,090,953	22,234,329	25.8	25.8	0.4
2011-May-05 Thu	###	5.44	###	5.43	3,097,555	8,425,349	68.4	68.4	0.4
2011-May-04 Wed	5.45	5.47	###	5.4	3,251,176	###	###	###	0.4
2011-May-03 Tue	5.29	5.44	5.28	5.41	3,882,874	###	###	###	###
2011-May-02 Mon	###	###	5.23	###	2,546,328	6,658,647	47.5	47.5	0.0
2011-Apr-29 Fri	###	###	5.25	###			48.1	48.1	0.0
2011-Apr-28 Thu	###	###	###	###	2,366,123	0	###	###	0.0
2011-Apr-27 Wed	5.45	5.45	###	###	2,951,754	8,043,529	###	###	0.0
2011-Apr-21 Thu	5.43	5.45	###	5.43	2,038,454	5,554,787	67.0	67.0	0.4
2011-Apr-20 Wed	5.23	###	5.23	###			81.3	81.3	0.0
2011-Apr-19 Tue	5.25	5.29	5.22	5.23			45.5	45.5	###
2011-Apr-18 Mon	###	###	###	###			34.2	34.2	0.0
2011-Apr-15 Fri	###	###	5.27	###			###	###	0.0
2011-Apr-14 Thu	5.48	5.48	###	###	5,316,726	14,567,829	###	###	0.0
2011-Apr-13 Wed	###	5.45	###	5.43	5,835,540	15,901,846	76.5	76.5	0.4
2011-Apr-12 Tue	###	###	5.25	5.27			47.6	47.6	###
2011-Apr-11 Mon	5.29	5.29	5.22	5.23	3,453,626	###	27.6	27.6	###
2011-Apr-08 Fri	###	###	###	###	1,842,659	0	###	###	0.0
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	5.29	###			73.6	73.6	0.0
2011-Apr-05 Tue	###	###	###	###	2,435,078	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	###	2,095,851	0	###	###	0.0
2011-Apr-01 Fri	###	###	###	###	1,982,940	0	###	###	0.0
2011-Mar-31 Thu	5.4	5.41	###	###	3,947,724	###	###	###	0.0
2011-Mar-30 Wed	###	5.41	5.29	5.41	3,203,274	###	78.7	78.7	###
2011-Mar-29 Tue	5.25	###	5.25	###			###	###	0.0
2011-Mar-28 Mon	###	###	5.23	5.24			###	###	0.4
2011-Mar-25 Fri	5.25	###	5.23	###			###	###	0.0
2011-Mar-24 Thu	5.21	5.23	###	5.23			###	###	###
2011-Mar-23 Wed	###	5.22	###	###	2,340,588	###	###	###	0.0
2011-Mar-22 Tue	5.21	5.22	###	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	###	2,781,845	0	###	###	0.0
2011-Mar-18 Fri	###	###	###	###			52.6	52.6	0.0
2011-Mar-17 Thu	###	###	###	###			###	###	0.0
2011-Mar-16 Wed	###	###	###	###	5,904,071	0	44.3	44.3	0.0
2011-Mar-15 Tue	###	###	###	###			###	###	0.0
2011-Mar-14 Mon	###	5.21	###	5.2	2,614,242	###	83.3	83.3	###
2011-Mar-11 Fri	5.21	5.24	###	###	3,712,275	###	###	###	0.0
2011-Mar-10 Thu	5.29	5.29	5.23	5.25	3,954,084	20,798,481	51.7	51.7	0.4
2011-Mar-09 Wed	5.27	###	5.25	5.25			45.3	45.3	0.4
2011-Mar-08 Tue	###	###	5.25	###			70.3	70.3	0.0
2011-Mar-07 Mon	###	###	5.28	###			###	###	0.0
2011-Mar-04 Fri	###	###	###	###			69.9	69.9	0.0
2011-Mar-03 Thu	5.28	###	5.28	###	4,543,349	11,994,441	69.2	69.2	0.0
2011-Mar-02 Wed	5.28	###	5.27	###	5,097,986	###	###	###	0.0
2011-Mar-01 Tue	###	###	###	###			38.9	38.9	0.0
2011-Feb-28 Mon	###	###	###	###			75.4	75.4	0.0
2011-Feb-25 Fri	###	###	5.28	###			21.6	21.6	0.0
2011-Feb-24 Thu	###	###	5.28	###	3,447,289	9,100,842	###	###	0.0
2011-Feb-23 Wed	###	###	5.29	###	2,712,427	###	###	###	0.0
2011-Feb-22 Tue	5.28	###	5.28	###	3,583,083	###	87.8	87.8	0.0
2011-Feb-21 Mon	5.28	5.4	5.25	###			85.6	85.6	0.0
2011-Feb-18 Fri	5.27	5.28	5.25	5.26	3,229,527	17,003,459	33.1	33.1	0.4
2011-Feb-17 Thu	5.26	5.29	5.23	5.24			###	###	0.4
2011-Feb-16 Wed	5.25	5.29	5.25	5.25	1,676,380	8,834,522	68.5	68.5	0.4
2011-Feb-15 Tue	5.27	5.28	5.23	5.26	1,542,888	8,107,876	###	###	0.4
2011-Feb-14 Mon	5.24	5.29	5.2	5.28			###	###	0.4
2011-Feb-11 Fri	5.25	5.26	###	5.2			###	###	###
2011-Feb-10 Thu	###	###	###	5.2			18.7	18.7	###
2011-Feb-09 Wed	###	###	5.25	5.29			38.3	38.3	0.4
2011-Feb-08 Tue	5.28	###	5.24	###	3,012,875	###	74.7	74.7	0.0
2011-Feb-07 Mon	5.26	5.28	5.24	5.26	2,491,387	###	###	###	0.4
2011-Feb-04 Fri	5.22	5.27	5.2	5.26	5,367,170	###	###	###	0.4
2011-Feb-03 Thu	5.21	###	###	5.25	4,074,444	0	###	###	0.4
2011-Feb-02 Wed	5.25	5.25	###	###	1,402,922	3,682,670	22.7	22.7	0.0