(TCL) TRANSURBAN GROUP Daily Prices Page 9

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 Wed 24-May-22 07:46:58 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

(TCL) TRANSURBAN GROUP Daily Prices Page 9...

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 .. Tuesday 21st 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
2014-Aug-28 Thu	###	###	8	###			###	###	0.0
2014-Aug-27 Wed	###	8.055	###	###			###	###	0.0
2014-Aug-26 Tue	###	###	###	###	7,327,529	0	35.7	35.7	0.0
2014-Aug-25 Mon	###	###	8	###			###	###	0.0
2014-Aug-22 Fri	###	###	8	8			25.9	25.9	###
2014-Aug-21 Thu	###	###	###	###	7,046,258	0	19.0	19.0	0.0
2014-Aug-20 Wed	###	###	8	###			###	###	0.0
2014-Aug-19 Tue	###	###	###	###	5,113,854	0	71.3	71.3	0.0
2014-Aug-18 Mon	###	###	###	###	2,800,673	0	69.3	69.3	0.0
2014-Aug-15 Fri	###	###	7.88	###	3,316,256	13,066,048	67.8	67.8	0.0
2014-Aug-14 Thu	###	###	7.84	7.88	5,021,672	19,684,954	###	###	0.6
2014-Aug-13 Wed	7.85	###	7.83	7.89			76.8	76.8	###
2014-Aug-12 Tue	7.75	###	7.74	7.89			###	###	###
2014-Aug-11 Mon	7.73	7.75	###	7.71	4,480,824	###	34.0	34.0	###
2014-Aug-08 Fri	7.75	7.77	###	###	4,790,651	18,611,679	###	###	0.0
2014-Aug-07 Thu	7.72	7.845	7.71	7.74	5,576,444	###	73.8	73.8	0.6
2014-Aug-06 Wed	###	7.73	7.625	7.71			83.8	83.8	###
2014-Aug-05 Tue	###	###	7.58	7.58			###	###	###
2014-Aug-04 Mon	###	###	###	###	2,728,959	0	###	###	0.0
2014-Aug-01 Fri	7.7	7.73	###	###			31.7	31.7	0.0
2014-Jul-31 Thu	7.8	###	7.72	7.78	7,148,174	27,591,951	###	###	0.6
2014-Jul-30 Wed	7.81	7.89	7.785	7.89			###	###	###
2014-Jul-29 Tue	7.79	7.825	7.75	7.79			###	###	###
2014-Jul-28 Mon	7.7	7.77	7.7	7.74			77.1	77.1	0.6
2014-Jul-25 Fri	7.79	7.8	7.7	7.73	3,214,283	###	21.9	21.9	0.6
2014-Jul-24 Thu	7.78	7.84	7.74	7.75	2,117,083	16,492,076	###	###	###
2014-Jul-23 Wed	7.79	7.81	7.72	7.77			###	###	0.6
2014-Jul-22 Tue	7.74	7.79	7.73	7.78	3,815,654	29,609,475	###	###	0.6
2014-Jul-21 Mon	7.78	7.78	7.72	7.74	3,143,986	###	###	###	0.6
2014-Jul-18 Fri	7.71	7.73	###	###			###	###	0.0
2014-Jul-17 Thu	7.78	7.885	7.7	7.7	5,196,050	###	23.7	23.7	0.6
2014-Jul-16 Wed	7.74	7.78	7.71	7.74			69.6	69.6	0.6
2014-Jul-15 Tue	7.74	7.745	###	7.71			###	###	###
2014-Jul-14 Mon	7.72	7.74	7.685	7.71	2,425,873	18,709,545	###	###	###
2014-Jul-11 Fri	7.56	###	7.56	###	3,383,684	12,790,325	###	###	0.0
2014-Jul-10 Thu	###	7.7	7.56	7.58	7,314,776	55,811,740	###	###	###
2014-Jul-09 Wed	###	###	7.51	7.55			23.4	23.4	###
2014-Jul-08 Tue	###	###	###	###			###	###	0.0
2014-Jul-07 Mon	###	###	###	###	3,518,888	0	76.5	76.5	0.0
2014-Jul-04 Fri	7.72	7.72	###	###			###	###	0.0
2014-Jul-03 Thu	7.8	7.82	7.74	7.74	11,079,076	###	18.5	18.5	0.6
2014-Jul-02 Wed	7.75	7.8	7.72	7.79	6,691,573	###	###	###	###
2014-Jul-01 Tue	7.49	###	7.48	###			82.4	82.4	0.0
2014-Jun-30 Mon	7.44	7.45	###	###			###	###	0.0
2014-Jun-27 Fri	7.56	7.58	7.46	7.46			###	###	0.5
2014-Jun-26 Thu	###	###	7.51	###	7,856,689	###	61.9	61.9	0.0
2014-Jun-25 Wed	###	7.72	7.58	7.72			###	###	###
2014-Jun-24 Tue	###	###	7.57	###	4,060,479	###	81.2	81.2	0.0
2014-Jun-23 Mon	7.72	7.72	7.59	###			21.0	21.0	0.0
2014-Jun-20 Fri	###	7.7	###	###			###	###	0.0
2014-Jun-19 Thu	7.55	###	7.52	###	9,847,285	###	76.7	76.7	0.0
2014-Jun-18 Wed	7.75	7.75	###	###	9,126,229	###	20.3	20.3	0.0
2014-Jun-17 Tue	###	7.77	###	7.76	6,143,147	23,866,126	82.1	82.1	0.6
2014-Jun-16 Mon	###	###	###	###	5,269,955	0	###	###	0.0
2014-Jun-13 Fri	7.57	7.675	7.52	###	5,947,679	###	###	###	0.0
2014-Jun-12 Thu	###	###	###	###			75.8	75.8	0.0
2014-Jun-11 Wed	###	###	7.53	7.57			###	###	###
2014-Jun-10 Tue	###	###	7.555	7.59			###	###	0.5
2014-Jun-06 Fri	7.5	7.53	7.48	7.51			66.9	66.9	###
2014-Jun-05 Thu	7.49	7.52	7.47	7.49			###	###	###
2014-Jun-04 Wed	7.43	7.5	7.43	7.49			###	###	###
2014-Jun-03 Tue	7.58	7.58	7.445	7.48			###	###	0.5
2014-Jun-02 Mon	7.45	7.53	7.44	7.51			79.3	79.3	###
2014-May-30 Fri	7.5	7.5	7.41	7.43			###	###	###
2014-May-29 Thu	###	7.47	###	7.45			81.0	81.0	0.5
2014-May-28 Wed	###	###	7.27	###			25.1	25.1	0.0
2014-May-27 Tue	7.4	###	###	###	2,762,572	0	###	###	0.0
2014-May-26 Mon	7.44	7.44	###	###	2,127,447	###	22.6	22.6	0.0
2014-May-23 Fri	7.42	7.455	###	7.41	10,264,155	###	###	###	###
2014-May-22 Thu	###	7.48	###	###	6,455,844	24,144,856	67.7	67.7	0.0
2014-May-21 Wed	###	###	7.255	###	8,077,289	###	31.9	31.9	0.0
2014-May-20 Tue	7.29	###	7.22	###			###	###	0.0
2014-May-19 Mon	###	###	7.28	7.28	3,530,770	###	31.9	31.9	0.5
2014-May-16 Fri	7.29	###	7.27	###			###	###	0.0
2014-May-15 Thu	7.24	7.28	7.21	7.26	5,517,027	###	###	###	0.5
2014-May-14 Wed	7.25	7.26	###	7.24			###	###	0.5
2014-May-13 Tue	7.29	###	###	###			###	###	0.0
2014-May-12 Mon	###	7.21	###	7.21			80.4	80.4	###
2014-May-09 Fri	###	###	###	###	2,858,422	0	###	###	0.0
2014-May-08 Thu	7.2	7.21	###	###			22.6	22.6	0.0
2014-May-07 Wed	###	###	###	###			80.5	80.5	0.0
2014-May-06 Tue	###	###	###	###			25.4	25.4	0.0
2014-May-05 Mon	###	7.155	###	###			26.9	26.9	0.0
2014-May-02 Fri	###	###	###	###	8,955,676	0	28.3	28.3	0.0
2014-May-01 Thu	###	###	###	###			86.5	86.5	0.0
2014-Apr-30 Wed	7.27	7.27	7.27	7.27	0				###
2014-Apr-29 Tue	7.27	7.27	7.27	7.27	0				###
2014-Apr-28 Mon	7.27	7.27	7.27	7.27	0				###
2014-Apr-24 Thu	7.27	7.27	7.27	7.27			###	###	###
2014-Apr-23 Wed	###	###	7.25	7.27	3,631,289	13,163,422	22.8	22.8	###
2014-Apr-22 Tue	7.28	###	7.25	7.28			74.3	74.3	0.5
2014-Apr-17 Thu	7.22	7.27	###	7.26			78.2	78.2	0.5
2014-Apr-16 Wed	###	7.2	###	###	3,814,485	13,732,146	76.0	76.0	0.0
2014-Apr-15 Tue	###	7.145	###	###			28.8	28.8	0.0
2014-Apr-14 Mon	###	###	###	###			23.0	23.0	0.0
2014-Apr-11 Fri	###	###	###	###	4,333,225	0	18.9	18.9	0.0
2014-Apr-10 Thu	7.42	7.47	###	###			23.7	23.7	0.0
2014-Apr-09 Wed	7.24	###	7.22	7.28			###	###	0.5
2014-Apr-08 Tue	7.2	7.25	###	###			###	###	0.0
2014-Apr-07 Mon	7.25	7.27	###	7.22	2,903,222	###	28.7	28.7	0.5
2014-Apr-04 Fri	7.26	###	7.25	###			###	###	0.0
2014-Apr-03 Thu	7.26	7.27	7.24	7.26	3,291,858	23,882,429	###	###	0.5
2014-Apr-02 Wed	7.29	7.29	###	7.23	1,848,247	###	24.2	24.2	###
2014-Apr-01 Tue	7.24	7.26	7.175	7.24	2,970,248	###	###	###	0.5
2014-Mar-31 Mon	7.28	###	7.26	7.26	2,200,924	7,989,354	28.5	28.5	0.5
2014-Mar-28 Fri	###	###	###	7.25			###	###	0.5
2014-Mar-27 Thu	7.28	7.355	7.255	###			79.1	79.1	0.0
2014-Mar-26 Wed	7.28	###	7.25	###			###	###	0.0
2014-Mar-25 Tue	###	7.2	###	7.2			80.0	80.0	0.5
2014-Mar-24 Mon	###	7.23	###	###			28.3	28.3	0.0
2014-Mar-21 Fri	###	7.22	###	7.22	4,429,840	15,991,722	75.2	75.2	0.5
2014-Mar-20 Thu	###	7.23	###	###			40.2	40.2	0.0
2014-Mar-19 Wed	7.28	###	7.26	###	5,362,022	###	71.2	71.2	0.0
2014-Mar-18 Tue	7.28	###	7.24	7.27	10,868,584	39,344,274	33.9	33.9	###
2014-Mar-17 Mon	###	7.28	###	7.26			###	###	0.5
2014-Mar-14 Fri	7.25	7.26	###	7.22			###	###	0.5
2014-Mar-13 Thu	###	###	7.24	7.27	5,175,873	###	23.9	23.9	###
2014-Mar-12 Wed	7.24	7.27	###	7.27			77.2	77.2	###
2014-Mar-11 Tue	7.27	7.29	7.23	7.27			75.5	75.5	###
2014-Mar-10 Mon	###	7.24	###	7.23	4,590,372	16,617,146	###	###	###
2014-Mar-07 Fri	7.2	7.21	###	7.2	1,548,671	5,582,958	68.0	68.0	0.5
2014-Mar-06 Thu	7.21	7.21	7.145	###	2,206,380	###	###	###	0.0
2014-Mar-05 Wed	7.2	7.27	7.155	###	3,897,786	28,112,781	###	###	0.0
2014-Mar-04 Tue	###	7.2	###	###			69.5	69.5	0.0
2014-Mar-03 Mon	###	###	###	###			###	###	0.0
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	###	7	3,136,525	0	25.6	25.6	0.5
2014-Feb-26 Wed	###	###	###	###	5,535,028	0	77.3	77.3	0.0
2014-Feb-25 Tue	###	###	###	###			26.1	26.1	0.0
2014-Feb-24 Mon	###	###	###	###	7,111,026	0	###	###	0.0
2014-Feb-21 Fri	###	###	###	###	7,307,188	0	24.3	24.3	0.0
2014-Feb-20 Thu	###	###	###	###			75.8	75.8	0.0
2014-Feb-19 Wed	###	###	###	###	3,182,529	0	33.4	33.4	0.0
2014-Feb-18 Tue	###	###	###	###	1,749,379	0	###	###	0.0
2014-Feb-17 Mon	6.88	###	6.86	###			81.4	81.4	0.0
2014-Feb-14 Fri	###	###	6.79	6.84			18.6	18.6	0.5
2014-Feb-13 Thu	6.85	6.88	6.83	6.83			28.8	28.8	0.5
2014-Feb-12 Wed	6.78	6.82	6.74	6.82			###	###	0.5
2014-Feb-11 Tue	6.75	6.78	6.71	6.75	2,462,473	16,609,380	67.9	67.9	0.5
2014-Feb-10 Mon	6.8	6.81	6.73	6.76			26.3	26.3	0.5
2014-Feb-07 Fri	6.73	6.79	###	6.79			###	###	0.5
2014-Feb-06 Thu	6.81	6.81	6.72	6.75			###	###	0.5
2014-Feb-05 Wed	6.78	6.81	6.75	6.75	2,903,955	###	###	###	0.5
2014-Feb-04 Tue	6.78	6.83	6.755	6.8	4,364,346	29,644,820	###	###	0.5
2014-Feb-03 Mon	###	###	6.85	6.87			###	###	###
2014-Jan-31 Fri	6.87	###	6.84	###			73.8	73.8	0.0
2014-Jan-30 Thu	###	###	6.83	6.84	4,106,680	###	23.4	23.4	0.5
2014-Jan-29 Wed	###	6.955	###	###	3,240,346	###	69.1	69.1	0.0
2014-Jan-28 Tue	6.87	###	6.86	6.89			###	###	0.5
2014-Jan-24 Fri	6.86	###	6.82	###	4,166,045	###	###	###	0.0
2014-Jan-23 Thu	6.84	###	6.75	6.79	5,229,651	17,650,072	33.2	33.2	0.5
2014-Jan-22 Wed	6.83	6.84	6.77	6.83			###	###	0.5
2014-Jan-21 Tue	6.75	###	6.74	6.74	2,313,575	7,796,747	24.6	24.6	###
2014-Jan-20 Mon	6.77	6.79	6.72	6.73			###	###	###
2014-Jan-17 Fri	6.85	6.86	6.79	6.8	2,488,559	###	###	###	0.5
2014-Jan-16 Thu	6.85	6.86	6.79	6.83	2,852,050	19,465,241	###	###	0.5
2014-Jan-15 Wed	6.78	6.86	6.78	6.8	4,025,479	###	69.6	69.6	0.5
2014-Jan-14 Tue	6.82	6.82	6.75	6.77	4,048,478	27,468,923	31.5	31.5	###
2014-Jan-13 Mon	6.83	###	6.81	6.82			34.4	34.4	0.5
2014-Jan-10 Fri	6.83	6.83	6.75	6.79			###	###	0.5
2014-Jan-09 Thu	6.86	6.86	6.75	6.8	1,396,454	###	###	###	0.5
2014-Jan-08 Wed	###	###	6.775	6.8	1,924,544	###	###	###	0.5
2014-Jan-07 Tue	6.8	###	6.79	6.8	2,806,171	9,526,950	72.6	72.6	0.5
2014-Jan-06 Mon	6.83	6.84	###	6.79	1,566,445	5,357,241	###	###	0.5
2014-Jan-03 Fri	6.82	6.87	6.78	6.83			###	###	0.5
2014-Jan-02 Thu	6.83	6.86	6.8	6.81			25.5	25.5	###
2013-Dec-31 Tue	6.82	6.85	6.78	6.84			71.9	71.9	0.5
2013-Dec-30 Mon	6.89	6.89	6.8	6.82			###	###	0.5
2013-Dec-27 Fri	6.86	6.86	6.81	6.82	1,524,752	10,421,679	###	###	0.5
2013-Dec-24 Tue	6.8	6.86	6.8	6.86			75.5	75.5	0.5
2013-Dec-23 Mon	###	###	6.76	6.8			17.0	17.0	0.5
2013-Dec-20 Fri	###	###	###	###	7,918,844	0	###	###	0.0
2013-Dec-19 Thu	6.84	7	6.83	7	7,200,357	###	85.3	85.3	0.5
2013-Dec-18 Wed	7	###	###	6.84			15.8	15.8	0.5
2013-Dec-17 Tue	###	###	6.845	###			35.3	35.3	0.0
2013-Dec-16 Mon	6.78	6.88	6.78	6.86	1,628,729	###	79.8	79.8	0.5
2013-Dec-13 Fri	6.75	6.85	6.75	6.83	2,589,073	###	72.3	72.3	0.5
2013-Dec-12 Thu	###	###	6.78	6.79			###	###	0.5
2013-Dec-11 Wed	###	###	6.81	6.82			###	###	0.5
2013-Dec-10 Tue	###	###	6.87	6.87	3,033,180	10,418,973	###	###	###
2013-Dec-09 Mon	###	###	6.81	6.84			32.4	32.4	0.5
2013-Dec-06 Fri	6.87	###	6.86	###	4,288,942	14,711,071	###	###	0.0
2013-Dec-05 Thu	###	###	6.87	###			39.0	39.0	0.0
2013-Dec-04 Wed	###	###	###	###	3,496,879	0	72.7	72.7	0.0
2013-Dec-03 Tue	###	7	###	###	2,759,489	###	35.3	35.3	0.0
2013-Dec-02 Mon	7	###	6.87	6.89	3,488,353	###	25.9	25.9	0.5
2013-Nov-29 Fri	###	###	###	###	3,601,642	0	###	###	0.0
2013-Nov-28 Thu	###	###	###	7			24.6	24.6	0.5
2013-Nov-27 Wed	###	###	###	###	3,162,989	0	35.7	35.7	0.0
2013-Nov-26 Tue	7.21	7.22	###	###			###	###	0.0
2013-Nov-25 Mon	###	7.22	###	###	2,479,122	###	###	###	0.0
2013-Nov-22 Fri	###	###	###	###	2,440,887	0	###	###	0.0
2013-Nov-21 Thu	###	###	###	###	3,534,128	0	32.5	32.5	0.0
2013-Nov-20 Wed	###	###	###	###	2,256,075	0	###	###	0.0
2013-Nov-19 Tue	###	###	###	###	2,499,576	0	###	###	0.0
2013-Nov-18 Mon	7.2	7.2	###	###			###	###	0.0
2013-Nov-15 Fri	###	###	###	###	3,233,258	0	###	###	0.0
2013-Nov-14 Thu	###	###	7.085	###			23.0	23.0	0.0
2013-Nov-13 Wed	###	###	###	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	###	2,878,327	0	77.3	77.3	0.0
2013-Nov-11 Mon	###	###	7	###	2,645,521	9,259,323	23.2	23.2	0.0
2013-Nov-08 Fri	###	7.225	###	###			###	###	0.0
2013-Nov-07 Thu	###	###	###	###			###	###	0.0
2013-Nov-06 Wed	6.86	###	6.85	###	6,518,340	###	83.9	83.9	0.0
2013-Nov-05 Tue	6.89	###	6.86	###	2,680,674	###	75.5	75.5	0.0
2013-Nov-04 Mon	7	###	6.87	6.87	3,646,689	12,526,376	24.4	24.4	###
2013-Nov-01 Fri	###	###	6.955	###	3,596,155	12,505,629	###	###	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	7.025	###	2,862,989	10,056,248	34.4	34.4	0.0
2013-Oct-29 Tue	###	###	###	7	4,576,173	0	###	###	0.5
2013-Oct-28 Mon	7.22	7.25	7.085	###	7,111,943	50,974,851	21.2	21.2	0.0
2013-Oct-25 Fri	###	###	###	###			###	###	0.0
2013-Oct-24 Thu	7.25	7.27	###	###			16.5	16.5	0.0
2013-Oct-23 Wed	7.27	###	###	7.23	5,093,884	0	###	###	###
2013-Oct-22 Tue	###	7.23	###	7.21	4,026,223	###	###	###	###
2013-Oct-21 Mon	###	###	###	###	3,141,077	0	70.0	70.0	0.0
2013-Oct-18 Fri	###	###	###	###	3,334,089	0	67.0	67.0	0.0
2013-Oct-17 Thu	###	###	###	###	4,168,087	0	17.3	17.3	0.0
2013-Oct-16 Wed	###	###	###	###			###	###	0.0
2013-Oct-15 Tue	###	###	7.025	###			###	###	0.0
2013-Oct-14 Mon	7	###	###	7			###	###	0.5
2013-Oct-11 Fri	###	###	###	###	3,964,471	0	23.8	23.8	0.0
2013-Oct-10 Thu	###	###	###	###			70.5	70.5	0.0
2013-Oct-09 Wed	###	###	###	###	3,536,621	0	72.6	72.6	0.0
2013-Oct-08 Tue	###	###	6.82	6.83			###	###	0.5
2013-Oct-07 Mon	6.89	###	6.85	###	4,982,989	###	###	###	0.0
2013-Oct-04 Fri	6.87	###	6.8	6.8			22.6	22.6	0.5
2013-Oct-03 Thu	###	###	6.85	6.86			15.4	15.4	0.5
2013-Oct-02 Wed	6.89	###	6.85	###			###	###	0.0
2013-Oct-01 Tue	6.8	6.85	6.775	6.82	2,718,475	###	74.4	74.4	0.5
2013-Sep-30 Mon	6.82	6.86	6.79	6.8			###	###	0.5
2013-Sep-27 Fri	###	###	6.87	6.87			###	###	###
2013-Sep-26 Thu	6.87	6.89	6.845	6.88			###	###	###
2013-Sep-25 Wed	6.87	6.89	6.83	6.88	3,573,142	24,511,754	###	###	###
2013-Sep-24 Tue	6.87	6.88	6.84	6.86	3,321,350	###	32.8	32.8	0.5
2013-Sep-23 Mon	6.85	###	6.85	6.88			###	###	###
2013-Sep-20 Fri	6.85	6.89	6.83	6.87	3,907,342	###	74.2	74.2	###
2013-Sep-19 Thu	###	###	6.85	6.87	8,624,421	29,538,641	29.6	29.6	###
2013-Sep-18 Wed	6.85	6.87	6.77	6.78	4,430,044	###	29.8	29.8	0.5
2013-Sep-17 Tue	6.8	6.87	6.77	6.82	4,377,321	29,853,329	###	###	0.5
2013-Sep-16 Mon	6.79	###	6.74	6.76			30.8	30.8	0.5
2013-Sep-13 Fri	6.71	6.785	###	6.72			76.6	76.6	0.5
2013-Sep-12 Thu	6.56	6.72	6.56	###	5,107,424	###	86.1	86.1	0.0
2013-Sep-11 Wed	6.53	6.57	6.5	6.54			###	###	0.5
2013-Sep-10 Tue	6.58	###	###	6.51	2,939,976	0	###	###	###
2013-Sep-09 Mon	6.55	6.58	6.53	6.57	4,365,846	28,618,120	70.8	70.8	###
2013-Sep-06 Fri	6.58	###	6.5	6.58	5,584,926	###	70.6	70.6	0.5
2013-Sep-05 Thu	6.59	###	6.52	6.56	7,223,053	23,547,152	###	###	0.5
2013-Sep-04 Wed	###	###	###	###	6,310,126	0	###	###	0.0
2013-Sep-03 Tue	6.82	6.82	6.7	6.7	3,612,242	24,418,755	###	###	0.5
2013-Sep-02 Mon	6.83	6.845	6.8	6.83	3,348,945	22,848,177	###	###	0.5
2013-Aug-30 Fri	###	6.75	###	6.75	5,713,124	###	69.8	69.8	0.5
2013-Aug-29 Thu	6.72	6.73	###	###	3,544,427	###	25.4	25.4	0.0
2013-Aug-28 Wed	6.72	6.74	6.7	6.71			33.5	33.5	###
2013-Aug-27 Tue	6.8	###	6.755	6.8	2,671,670	###	###	###	0.5
2013-Aug-26 Mon	6.88	6.88	6.76	6.8			###	###	0.5
2013-Aug-23 Fri	6.81	6.88	6.81	6.85			###	###	###
2013-Aug-22 Thu	6.76	6.855	6.71	6.82			75.9	75.9	0.5
2013-Aug-21 Wed	6.82	6.84	6.77	6.81	3,744,888	###	###	###	###
2013-Aug-20 Tue	6.8	6.84	6.77	6.79	3,191,759	###	32.5	32.5	0.5
2013-Aug-19 Mon	###	###	6.84	6.85			###	###	###
2013-Aug-16 Fri	6.88	###	6.855	6.87	3,828,150	13,120,984	###	###	###
2013-Aug-15 Thu	###	###	6.81	6.89	9,510,140	32,382,026	26.1	26.1	0.5
2013-Aug-14 Wed	###	###	6.89	###			28.7	28.7	0.0
2013-Aug-13 Tue	###	###	6.88	###	2,899,442	9,974,080	###	###	0.0
2013-Aug-12 Mon	###	###	6.88	###			###	###	0.0
2013-Aug-09 Fri	###	###	6.89	###			31.0	31.0	0.0
2013-Aug-08 Thu	###	###	###	###	5,610,070	0	###	###	0.0
2013-Aug-07 Wed	###	6.985	###	###			###	###	0.0
2013-Aug-06 Tue	###	###	###	7			32.3	32.3	0.5
2013-Aug-05 Mon	###	###	6.89	###	1,933,026	6,659,274	###	###	0.0
2013-Aug-02 Fri	###	###	###	###	5,067,573	0	###	###	0.0
2013-Aug-01 Thu	6.82	###	6.8	###	9,403,522	31,971,974	###	###	0.0
2013-Jul-31 Wed	6.8	6.85	6.78	6.78	6,401,374	###	###	###	0.5
2013-Jul-30 Tue	6.74	6.77	###	6.75			71.5	71.5	0.5
2013-Jul-29 Mon	###	###	6.955	###			###	###	0.0
2013-Jul-26 Fri	###	###	###	###	2,075,575	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	###			27.3	27.3	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	###	###	2,683,077	0	###	###	0.0
2013-Jul-22 Mon	###	7	6.89	###			###	###	0.0
2013-Jul-19 Fri	6.87	###	6.86	###	3,454,250	11,848,077	###	###	0.0
2013-Jul-18 Thu	6.85	###	6.825	6.85	7,003,077	###	73.4	73.4	###
2013-Jul-17 Wed	6.8	6.84	6.8	6.8	3,490,885	###	###	###	0.5
2013-Jul-16 Tue	6.77	6.85	6.76	6.85	3,140,685	###	84.6	84.6	###
2013-Jul-15 Mon	6.85	6.87	6.79	6.8			###	###	0.5
2013-Jul-12 Fri	6.82	6.85	6.79	6.82	2,769,684	18,889,244	###	###	0.5
2013-Jul-11 Thu	6.86	###	6.83	6.85	4,178,889	###	25.1	25.1	###
2013-Jul-10 Wed	6.85	6.85	6.78	6.8	3,871,220	###	25.0	25.0	0.5
2013-Jul-09 Tue	6.75	6.8	###	6.8	2,585,275	###	74.4	74.4	0.5
2013-Jul-08 Mon	###	6.73	###	###	2,023,487	###	72.9	72.9	0.0
2013-Jul-05 Fri	6.8	6.8	6.745	6.79			26.6	26.6	0.5
2013-Jul-04 Thu	6.73	6.8	6.71	6.79			###	###	0.5
2013-Jul-03 Wed	6.74	6.76	6.655	###	3,316,752	###	29.8	29.8	0.0
2013-Jul-02 Tue	6.85	###	6.73	6.8			###	###	0.5
2013-Jul-01 Mon	6.78	6.78	###	###	3,412,559	11,568,575	###	###	0.0
2013-Jun-28 Fri	6.82	6.82	6.7	6.76	3,749,687	25,347,884	26.3	26.3	0.5
2013-Jun-27 Thu	6.74	6.88	6.73	6.78	4,996,282	###	67.2	67.2	0.5
2013-Jun-26 Wed	###	6.74	###	###	3,451,581	11,631,827	###	###	0.0
2013-Jun-25 Tue	###	###	6.59	6.59			34.7	34.7	###