(UGL) UGL LIMITED Daily Prices Page 3

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Thu 24-Apr-25 04:57:42 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

(UGL) UGL LIMITED Daily Prices Page 3...

TOC Company Info for UGL Limits

Company Details for (UGL) UGL LIMITED

Listing Code	UGL
Listing Name	UGL LIMITED
GICS Sector	Capital Goods
ISIN Name	UNITED GROUP.LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000UGL5

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for UGL .. Wednesday 28th December 2016

UGL 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	###	###	###
MAX	21.87	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for UGL Bottom

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

End of day Prices (full format),

600 Days for (UGL) UGL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.65
2012-Mar-07 Wed	###	12.46	###	###	462,782	###	###	###	0.0
2012-Mar-06 Tue	###	###	###	12.52			93.6	93.6	0.9
2012-Mar-05 Mon	###	###	###	###			20.4	20.4	0.0
2012-Mar-02 Fri	12.42	12.5	###	12.41			30.8	30.8	###
2012-Mar-01 Thu	12.2	12.49	###	12.4			83.8	83.8	0.9
2012-Feb-29 Wed	12.5	###	12.25	12.25	1,059,889	6,491,820	14.8	14.8	0.9
2012-Feb-28 Tue	12.7	12.8	12.43	12.43	858,949	10,835,641	16.0	16.0	0.9
2012-Feb-27 Mon	###	###	12.7	12.7			16.6	16.6	0.9
2012-Feb-24 Fri	13.24	###	###	13.25	520,174	0	66.1	66.1	###
2012-Feb-23 Thu	###	13.21	###	###	419,679	2,771,979	###	###	0.0
2012-Feb-22 Wed	###	###	###	###	649,878	0	###	###	0.0
2012-Feb-21 Tue	13.25	13.48	###	###	1,031,786	###	###	###	0.0
2012-Feb-20 Mon	13.43	13.54	###	13.46			###	###	###
2012-Feb-17 Fri	###	13.23	###	###			###	###	0.0
2012-Feb-16 Thu	###	###	###	###	754,443	0	36.1	36.1	0.0
2012-Feb-15 Wed	13.21	13.27	###	###	524,481	###	###	###	0.0
2012-Feb-14 Tue	###	13.46	###	13.21			25.3	25.3	###
2012-Feb-13 Mon	13.54	13.58	13.25	###			16.4	16.4	0.0
2012-Feb-10 Fri	13.57	13.59	13.27	###			###	###	0.0
2012-Feb-09 Thu	###	13.52	13.24	###	514,653	6,886,057	###	###	0.0
2012-Feb-08 Wed	13.49	13.49	13.2	###	695,477	9,281,140	###	###	0.0
2012-Feb-07 Tue	###	###	13.23	###	694,870	###	16.0	16.0	0.0
2012-Feb-06 Mon	###	13.74	13.47	13.5	375,244	###	###	###	1.0
2012-Feb-03 Fri	13.45	13.59	13.45	13.56	448,875	###	76.9	76.9	1.0
2012-Feb-02 Thu	13.43	###	13.4	13.4	364,986	###	###	###	1.0
2012-Feb-01 Wed	###	###	###	###			###	###	0.0
2012-Jan-31 Tue	13.52	###	13.4	13.4			23.3	23.3	1.0
2012-Jan-30 Mon	###	13.74	13.59	###	237,751	###	76.2	76.2	0.0
2012-Jan-27 Fri	13.45	13.74	13.4	13.58			73.2	73.2	###
2012-Jan-25 Wed	###	###	13.4	13.45	460,273	3,083,829	17.2	17.2	###
2012-Jan-24 Tue	###	###	13.42	13.59	537,941	3,609,584	###	###	###
2012-Jan-23 Mon	###	###	13.79	13.87			32.1	32.1	###
2012-Jan-20 Fri	13.44	13.84	###	13.84			###	###	1.0
2012-Jan-19 Thu	13.29	###	###	###	691,582	0	77.3	77.3	0.0
2012-Jan-18 Wed	12.7	###	12.7	###			86.3	86.3	0.0
2012-Jan-17 Tue	12.55	12.82	12.5	12.82			###	###	0.9
2012-Jan-16 Mon	12.5	12.7	12.5	12.55			78.8	78.8	###
2012-Jan-13 Fri	12.84	###	12.57	12.74	332,859	###	22.1	22.1	###
2012-Jan-12 Thu	12.7	12.84	12.7	12.84	340,776	###	###	###	0.9
2012-Jan-11 Wed	###	12.81	###	12.74	334,746	2,144,048	###	###	###
2012-Jan-10 Tue	###	###	###	###			82.6	82.6	0.0
2012-Jan-09 Mon	12.4	12.42	12.24	###	369,583	4,556,958	###	###	0.0
2012-Jan-06 Fri	12.28	12.42	12.28	###			78.9	78.9	0.0
2012-Jan-05 Thu	12.25	12.4	12.25	12.4			82.5	82.5	0.9
2012-Jan-04 Wed	12.2	12.5	###	12.47			###	###	###
2012-Jan-03 Tue	###	###	11.88	###	260,728	1,548,724	69.4	69.4	0.0
2011-Dec-30 Fri	###	###	11.89	###	163,728	###	28.2	28.2	0.0
2011-Dec-29 Thu	###	###	11.81	11.86			23.8	23.8	0.8
2011-Dec-28 Wed	###	12.42	###	###	342,789	###	13.4	13.4	0.0
2011-Dec-23 Fri	12.21	###	###	###			78.0	78.0	0.0
2011-Dec-22 Thu	12.25	12.26	###	###	648,773	3,976,978	17.0	17.0	0.0
2011-Dec-21 Wed	12.43	12.47	###	12.47	717,288	###	69.7	69.7	###
2011-Dec-20 Tue	11.87	###	11.74	###	883,625	5,186,878	81.2	81.2	0.0
2011-Dec-19 Mon	###	###	11.72	11.78			###	###	###
2011-Dec-16 Fri	12.53	###	12.25	12.49	1,146,087	7,019,782	###	###	0.9
2011-Dec-15 Thu	###	###	###	###	1,295,284	0	###	###	0.0
2011-Dec-14 Wed	###	###	###	###			28.6	28.6	0.0
2011-Dec-13 Tue	###	12.27	###	###	1,161,784	7,127,544	27.3	27.3	0.0
2011-Dec-12 Mon	12.53	###	###	###	547,081	0	23.2	23.2	0.0
2011-Dec-09 Fri	12.44	12.52	###	###			25.6	25.6	0.0
2011-Dec-08 Thu	12.76	###	12.55	12.56	938,627	5,889,884	###	###	0.9
2011-Dec-07 Wed	###	###	12.78	###			71.8	71.8	0.0
2011-Dec-06 Tue	12.89	###	12.77	12.77	646,654	4,128,885	###	###	0.9
2011-Dec-05 Mon	###	###	12.77	12.83			25.1	25.1	###
2011-Dec-02 Fri	12.79	###	###	###	617,251	0	###	###	0.0
2011-Dec-01 Thu	12.73	###	###	12.75			###	###	###
2011-Nov-30 Wed	###	12.5	###	12.42	603,387	###	###	###	0.9
2011-Nov-29 Tue	12.41	12.49	12.29	12.45	667,558	8,271,043	###	###	###
2011-Nov-28 Mon	###	12.5	###	###	727,485	4,546,781	65.9	65.9	0.0
2011-Nov-25 Fri	###	12.7	12.29	12.29	834,026	10,421,154	19.2	19.2	0.9
2011-Nov-24 Thu	12.88	###	###	12.8	823,675	0	28.3	28.3	0.9
2011-Nov-23 Wed	###	13.22	###	###	417,254	2,758,048	###	###	0.0
2011-Nov-22 Tue	###	13.28	###	13.22			75.9	75.9	0.9
2011-Nov-21 Mon	###	13.42	###	13.4	434,474	2,915,320	###	###	1.0
2011-Nov-18 Fri	13.2	13.21	###	###	540,051	###	###	###	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	###	###	###	###	558,177	0	14.0	14.0	0.0
2011-Nov-15 Tue	13.45	###	###	13.54	420,621	0	77.0	77.0	1.0
2011-Nov-14 Mon	13.5	###	13.46	13.49			###	###	###
2011-Nov-11 Fri	13.27	13.44	###	###			###	###	0.0
2011-Nov-10 Thu	12.89	###	12.71	###			###	###	0.0
2011-Nov-09 Wed	###	13.29	12.84	13.29	640,422	###	###	###	###
2011-Nov-08 Tue	12.72	###	12.72	12.84			###	###	0.9
2011-Nov-07 Mon	12.8	12.89	###	12.77			###	###	0.9
2011-Nov-04 Fri	###	###	12.57	###	683,381	4,295,049	###	###	0.0
2011-Nov-03 Thu	###	###	12.47	12.47			###	###	###
2011-Nov-02 Wed	12.58	12.73	12.45	12.58			68.4	68.4	0.9
2011-Nov-01 Tue	###	###	12.82	###			75.7	75.7	0.0
2011-Oct-31 Mon	13.5	13.5	###	13.25	530,127	3,578,357	###	###	###
2011-Oct-28 Fri	###	###	###	###	1,271,748	0	###	###	0.0
2011-Oct-27 Thu	###	###	12.53	###			80.1	80.1	0.0
2011-Oct-26 Wed	12.27	12.57	###	12.47	394,022	2,476,428	78.2	78.2	###
2011-Oct-25 Tue	12.56	###	###	12.47			36.2	36.2	###
2011-Oct-24 Mon	###	12.57	###	12.54			###	###	0.9
2011-Oct-21 Fri	###	###	###	###			73.3	73.3	0.0
2011-Oct-20 Thu	###	###	###	###			###	###	0.0
2011-Oct-19 Wed	12.29	12.29	###	###	556,289	###	###	###	0.0
2011-Oct-18 Tue	12.27	12.27	###	###	565,347	###	32.2	32.2	0.0
2011-Oct-17 Mon	###	12.47	###	###	466,951	###	###	###	0.0
2011-Oct-14 Fri	12.24	12.28	###	12.25			###	###	0.9
2011-Oct-13 Thu	###	###	11.89	###			87.6	87.6	0.0
2011-Oct-12 Wed	###	###	11.59	11.8	1,290,450	7,478,157	###	###	0.8
2011-Oct-11 Tue	###	###	###	###	640,278	0	###	###	0.0
2011-Oct-10 Mon	###	###	11.82	###	328,075	1,938,923	65.1	65.1	0.0
2011-Oct-07 Fri	###	###	11.71	11.88			###	###	0.8
2011-Oct-06 Thu	11.27	11.59	11.24	11.59	541,259	6,178,471	73.5	73.5	0.8
2011-Oct-05 Wed	###	###	###	###	440,142	0	###	###	0.0
2011-Oct-04 Tue	###	11.23	###	###			###	###	0.0
2011-Oct-03 Mon	11.28	###	###	11.23	346,545	0	39.4	39.4	0.8
2011-Sep-30 Fri	11.48	11.58	###	11.44			27.3	27.3	0.8
2011-Sep-29 Thu	11.5	###	###	11.48	553,171	0	###	###	0.8
2011-Sep-28 Wed	###	11.83	11.52	###			###	###	0.0
2011-Sep-27 Tue	11.56	###	###	11.4			17.5	17.5	0.8
2011-Sep-26 Mon	11.73	11.74	11.26	###			37.0	37.0	0.0
2011-Sep-23 Fri	###	11.84	11.51	###	699,853	8,170,783	###	###	0.0
2011-Sep-22 Thu	###	###	11.76	11.84	545,783	###	36.8	36.8	0.8
2011-Sep-21 Wed	###	###	###	###	547,185	0	###	###	0.0
2011-Sep-20 Tue	###	###	11.89	###			###	###	0.0
2011-Sep-19 Mon	###	###	###	###	414,358	0	42.9	42.9	0.0
2011-Sep-16 Fri	###	###	###	###	886,024	0	###	###	0.0
2011-Sep-15 Thu	###	###	11.8	###	903,251	5,329,180	76.3	76.3	0.0
2011-Sep-14 Wed	###	###	###	11.7	825,489	0	34.0	34.0	0.8
2011-Sep-13 Tue	11.73	###	11.71	###	921,044	###	###	###	0.0
2011-Sep-12 Mon	11.89	11.89	11.53	11.53			###	###	###
2011-Sep-09 Fri	###	###	###	###	653,127	0	63.1	63.1	0.0
2011-Sep-08 Thu	###	12.28	###	###			75.1	75.1	0.0
2011-Sep-07 Wed	11.7	###	11.46	###			###	###	0.0
2011-Sep-06 Tue	###	###	11.7	11.7	833,276	###	###	###	0.8
2011-Sep-05 Mon	###	###	11.77	11.83	425,827	###	26.6	26.6	0.8
2011-Sep-02 Fri	###	12.4	###	###			21.3	21.3	0.0
2011-Sep-01 Thu	12.45	12.59	###	12.41	461,575	###	###	###	###
2011-Aug-31 Wed	###	###	12.28	###			22.8	22.8	0.0
2011-Aug-30 Tue	###	###	12.2	12.25	465,046	2,836,780	###	###	0.9
2011-Aug-29 Mon	###	###	###	12.23	370,923	0	67.5	67.5	###
2011-Aug-26 Fri	12.27	###	###	###			###	###	0.0
2011-Aug-25 Thu	12.25	###	###	###	616,123	0	###	###	0.0
2011-Aug-24 Wed	###	12.44	###	###	814,920	###	###	###	0.0
2011-Aug-23 Tue	11.74	###	11.71	###			###	###	0.0
2011-Aug-22 Mon	###	12.21	11.76	11.82			###	###	0.8
2011-Aug-19 Fri	12.54	###	###	12.24	1,018,072	0	23.4	23.4	0.9
2011-Aug-18 Thu	###	###	###	###			22.3	22.3	0.0
2011-Aug-17 Wed	12.71	###	12.71	12.82			68.3	68.3	0.9
2011-Aug-16 Tue	12.59	###	12.51	###	1,356,954	8,487,747	80.6	80.6	0.0
2011-Aug-15 Mon	12.71	12.8	###	12.26			###	###	0.9
2011-Aug-12 Fri	###	12.72	###	12.5	794,951	5,055,888	75.1	75.1	0.9
2011-Aug-11 Thu	12.22	12.54	###	###			###	###	0.0
2011-Aug-10 Wed	12.45	###	###	12.41			###	###	###
2011-Aug-09 Tue	###	###	11.25	12.22	2,066,950	###	###	###	0.9
2011-Aug-08 Mon	###	###	###	12.23			###	###	###
2011-Aug-05 Fri	12.41	12.48	###	###			50.8	50.8	0.0
2011-Aug-04 Thu	###	13.42	###	###			###	###	0.0
2011-Aug-03 Wed	###	###	###	13.21			###	###	###
2011-Aug-02 Tue	###	13.75	13.42	13.45	475,558	6,460,455	22.1	22.1	###
2011-Aug-01 Mon	13.55	13.82	13.51	13.73			68.6	68.6	###
2011-Jul-29 Fri	###	13.7	###	13.42			24.4	24.4	1.0
2011-Jul-28 Thu	13.81	13.89	###	###	352,984	2,451,473	30.3	30.3	0.0
2011-Jul-27 Wed	###	###	###	###	506,343	0	34.1	34.1	0.0
2011-Jul-26 Tue	###	###	###	###	409,589	0	###	###	0.0
2011-Jul-25 Mon	###	###	###	###			###	###	0.0
2011-Jul-22 Fri	###	14.23	13.89	14.2			###	###	1.0
2011-Jul-21 Thu	13.84	13.88	13.78	13.82	407,271	5,632,557	31.5	31.5	1.0
2011-Jul-20 Wed	13.74	13.82	###	13.82			67.5	67.5	1.0
2011-Jul-19 Tue	13.7	13.74	13.58	###	388,778	###	###	###	0.0
2011-Jul-18 Mon	###	###	13.75	13.79			27.0	27.0	1.0
2011-Jul-15 Fri	13.78	13.84	13.72	13.84			###	###	1.0
2011-Jul-14 Thu	13.8	13.86	13.74	13.75			###	###	1.0
2011-Jul-13 Wed	###	13.87	###	13.83			###	###	1.0
2011-Jul-12 Tue	13.8	###	###	13.73			45.0	45.0	###
2011-Jul-11 Mon	13.8	###	13.75	13.83	453,222	###	###	###	1.0
2011-Jul-08 Fri	13.71	###	###	###			73.4	73.4	0.0
2011-Jul-07 Thu	13.7	13.75	###	###			22.3	22.3	0.0
2011-Jul-06 Wed	13.75	13.89	###	13.73			26.6	26.6	###
2011-Jul-05 Tue	###	###	13.7	13.78	517,458	3,544,587	###	###	1.0
2011-Jul-04 Mon	###	###	13.84	###	486,770	3,368,448	27.6	27.6	0.0
2011-Jul-01 Fri	###	###	###	###	430,078	0	###	###	0.0
2011-Jun-30 Thu	13.73	###	13.72	13.88			###	###	###
2011-Jun-29 Wed	###	###	13.52	###			###	###	0.0
2011-Jun-28 Tue	###	###	###	13.41	1,908,674	0	12.4	12.4	1.0
2011-Jun-27 Mon	###	###	13.83	13.87			###	###	###
2011-Jun-24 Fri	14.2	14.27	###	###			###	###	0.0
2011-Jun-23 Thu	###	###	###	###	773,276	0	###	###	0.0
2011-Jun-22 Wed	###	14.21	###	###			###	###	0.0
2011-Jun-21 Tue	###	14.23	###	###			71.6	71.6	0.0
2011-Jun-20 Mon	14.23	14.23	13.87	###	2,164,383	30,409,581	###	###	0.0
2011-Jun-17 Fri	14.53	14.54	###	14.25	779,827	5,669,342	###	###	1.0
2011-Jun-16 Thu	14.55	###	###	###	1,178,755	0	###	###	0.0
2011-Jun-15 Wed	###	14.71	14.53	###	916,648	###	###	###	0.0
2011-Jun-14 Tue	14.59	14.7	14.4	14.57	807,952	###	34.2	34.2	###
2011-Jun-10 Fri	###	###	###	14.71	574,242	0	###	###	###
2011-Jun-09 Thu	14.58	14.8	14.58	14.79	670,155	9,844,576	76.8	76.8	###
2011-Jun-08 Wed	14.8	###	14.59	14.59			###	###	1.0
2011-Jun-07 Tue	14.89	14.89	###	14.8	451,921	3,364,551	###	###	1.1
2011-Jun-06 Mon	14.81	###	14.71	14.87			80.1	80.1	1.1
2011-Jun-03 Fri	###	###	14.86	14.86			33.3	33.3	###
2011-Jun-02 Thu	15.2	15.26	###	###	701,843	###	26.3	26.3	0.0
2011-Jun-01 Wed	15.41	15.46	15.27	###			###	###	0.0
2011-May-31 Tue	15.4	15.45	###	###			23.4	23.4	0.0
2011-May-30 Mon	###	###	15.22	###			###	###	0.0
2011-May-27 Fri	###	15.45	15.24	15.45	169,254	###	69.9	69.9	###
2011-May-26 Thu	###	15.4	###	15.4	399,380	3,075,226	###	###	###
2011-May-25 Wed	15.28	15.41	###	###			###	###	0.0
2011-May-24 Tue	###	###	###	15.23			82.1	82.1	1.1
2011-May-23 Mon	15.26	###	###	###	394,275	0	###	###	0.0
2011-May-20 Fri	###	15.47	15.26	15.4			###	###	###
2011-May-19 Thu	###	15.54	15.26	15.46			###	###	1.1
2011-May-18 Wed	15.21	15.28	###	###			28.0	28.0	0.0
2011-May-17 Tue	15.27	15.42	###	###	952,447	###	69.4	69.4	0.0
2011-May-16 Mon	###	15.23	###	###			83.8	83.8	0.0
2011-May-13 Fri	###	15.27	###	15.23			###	###	1.1
2011-May-12 Thu	###	###	###	###			###	###	0.0
2011-May-11 Wed	15.29	15.41	###	###	396,441	3,054,577	###	###	0.0
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	###	15.42	###	###			###	###	0.0
2011-May-06 Fri	###	15.28	###	###	889,225	6,793,679	69.3	69.3	0.0
2011-May-05 Thu	###	###	14.83	###	1,033,783	###	67.8	67.8	0.0
2011-May-04 Wed	###	###	14.88	###			###	###	0.0
2011-May-03 Tue	###	###	###	###			###	###	0.0
2011-May-02 Mon	###	###	###	###			###	###	0.0
2011-Apr-29 Fri	15.47	15.47	###	###	955,947	7,394,250	27.3	27.3	0.0
2011-Apr-28 Thu	###	###	15.51	15.57	426,552	###	###	###	1.1
2011-Apr-27 Wed	###	###	15.75	15.78			43.5	43.5	1.1
2011-Apr-21 Thu	15.73	15.83	###	15.83			71.9	71.9	###
2011-Apr-20 Wed	###	15.77	15.56	15.72	506,974	7,941,747	64.4	64.4	1.1
2011-Apr-19 Tue	###	15.74	15.52	15.53	484,350	###	###	###	###
2011-Apr-18 Mon	15.79	###	15.73	15.75			37.5	37.5	1.1
2011-Apr-15 Fri	15.78	15.83	###	15.75	549,371	4,348,271	36.1	36.1	1.1
2011-Apr-14 Thu	###	###	15.76	15.85			###	###	1.1
2011-Apr-13 Wed	###	###	###	###			72.0	72.0	0.0
2011-Apr-12 Tue	###	16.23	###	###	429,027	3,481,554	44.5	44.5	0.0
2011-Apr-11 Mon	###	16.4	###	###			25.3	25.3	0.0
2011-Apr-08 Fri	16.25	16.48	###	16.26	569,528	###	63.8	63.8	###
2011-Apr-07 Thu	###	16.45	###	16.24			29.2	29.2	###
2011-Apr-06 Wed	###	###	###	16.26			###	###	###
2011-Apr-05 Tue	###	###	###	###	496,177	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	###			74.6	74.6	0.0
2011-Apr-01 Fri	###	###	15.81	###	565,521	4,470,443	67.0	67.0	0.0
2011-Mar-31 Thu	15.84	###	15.57	###	1,178,379	9,173,680	23.3	23.3	0.0
2011-Mar-30 Wed	15.73	###	15.72	15.86	1,142,472	8,979,829	70.5	70.5	1.1
2011-Mar-29 Tue	15.53	###	15.47	15.5			###	###	1.1
2011-Mar-28 Mon	###	###	15.44	15.5	1,689,457	###	33.6	33.6	1.1
2011-Mar-25 Fri	###	15.7	15.51	###			###	###	0.0
2011-Mar-24 Thu	15.45	15.55	###	15.53			66.6	66.6	###
2011-Mar-23 Wed	15.2	15.45	15.2	15.29			###	###	1.1
2011-Mar-22 Tue	15.52	15.52	15.24	15.24			23.5	23.5	1.1
2011-Mar-21 Mon	15.21	15.28	###	###	532,373	4,067,329	###	###	0.0
2011-Mar-18 Fri	###	15.4	14.81	###	1,169,148	17,659,980	###	###	0.0
2011-Mar-17 Thu	###	14.81	14.46	14.78			68.3	68.3	1.1
2011-Mar-16 Wed	###	14.75	###	###	764,422	###	16.8	16.8	0.0
2011-Mar-15 Tue	###	###	14.56	14.7			55.6	55.6	###
2011-Mar-14 Mon	###	###	###	###	601,874	0	48.2	48.2	0.0
2011-Mar-11 Fri	15.26	15.41	###	###			###	###	0.0
2011-Mar-10 Thu	15.76	15.77	15.4	15.45	522,480	8,142,850	38.3	38.3	###
2011-Mar-09 Wed	15.7	15.8	15.55	###	453,383	7,106,778	###	###	0.0
2011-Mar-08 Tue	###	15.77	###	15.77	435,886	###	###	###	###
2011-Mar-07 Mon	15.89	15.89	###	15.76	419,249	###	###	###	1.1
2011-Mar-04 Fri	15.76	###	15.7	###	532,950	4,183,657	###	###	0.0
2011-Mar-03 Thu	15.42	15.54	###	15.46			###	###	1.1
2011-Mar-02 Wed	15.51	15.55	###	15.4			###	###	###
2011-Mar-01 Tue	###	###	15.5	###			###	###	0.0
2011-Feb-28 Mon	###	###	15.41	15.58	195,226	###	33.2	33.2	1.1
2011-Feb-25 Fri	15.71	15.88	###	15.8	488,885	3,881,746	###	###	1.1
2011-Feb-24 Thu	15.57	15.77	15.5	###	732,848	11,458,078	###	###	0.0
2011-Feb-23 Wed	15.56	15.74	15.56	###	709,870	###	###	###	0.0
2011-Feb-22 Tue	15.42	###	15.42	15.59			###	###	###
2011-Feb-21 Mon	15.43	15.49	###	###	727,943	###	38.9	38.9	0.0
2011-Feb-18 Fri	15.41	15.48	###	15.4			###	###	###
2011-Feb-17 Thu	15.25	15.43	15.21	###	1,023,872	###	71.3	71.3	0.0
2011-Feb-16 Wed	15.25	15.25	###	###	346,183	2,639,645	###	###	0.0
2011-Feb-15 Tue	15.2	15.28	###	###			###	###	0.0
2011-Feb-14 Mon	###	###	###	###			32.1	32.1	0.0
2011-Feb-11 Fri	###	###	###	###	323,522	0	###	###	0.0
2011-Feb-10 Thu	###	###	###	###	414,643	0	33.2	33.2	0.0
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	###	###			###	###	0.0
2011-Feb-07 Mon	###	###	###	###			31.9	31.9	0.0
2011-Feb-04 Fri	###	15.25	###	###			63.2	63.2	0.0
2011-Feb-03 Thu	###	###	###	###	455,548	0	27.5	27.5	0.0
2011-Feb-02 Wed	15.25	###	###	###	544,872	0	29.7	29.7	0.0
2011-Feb-01 Tue	###	###	###	###	702,577	0	30.2	30.2	0.0
2011-Jan-31 Mon	###	###	14.82	###			76.6	76.6	0.0
2011-Jan-28 Fri	###	###	###	###			###	###	0.0
2011-Jan-27 Thu	15.46	15.46	14.8	###	881,352	13,334,855	11.8	11.8	0.0
2011-Jan-25 Tue	###	###	###	###			###	###	0.0
2011-Jan-24 Mon	14.5	14.79	14.41	14.77			87.2	87.2	1.1
2011-Jan-21 Fri	14.76	14.83	14.44	14.45			24.7	24.7	1.0
2011-Jan-20 Thu	###	14.75	14.58	14.7			76.7	76.7	###
2011-Jan-19 Wed	###	###	14.52	14.59			26.3	26.3	1.0
2011-Jan-18 Tue	14.58	###	14.46	###	654,341	4,730,885	69.7	69.7	0.0
2011-Jan-17 Mon	14.56	###	14.4	14.48	1,230,256	8,857,843	###	###	1.0
2011-Jan-14 Fri	###	14.75	14.59	14.71	315,485	###	64.1	64.1	###
2011-Jan-13 Thu	14.53	14.56	###	14.56			59.7	59.7	###
2011-Jan-12 Wed	14.49	14.49	###	###	803,779	5,823,378	23.7	23.7	0.0
2011-Jan-11 Tue	14.29	14.43	14.24	###	270,683	3,880,240	###	###	0.0
2011-Jan-10 Mon	###	###	14.23	14.26	433,226	###	31.6	31.6	1.0
2011-Jan-07 Fri	###	14.45	14.28	###	488,984	7,024,255	###	###	0.0
2011-Jan-06 Thu	14.55	14.55	###	14.26			###	###	1.0
2011-Jan-05 Wed	14.52	14.56	###	14.47	507,243	3,692,729	###	###	###
2011-Jan-04 Tue	14.45	14.55	14.4	14.46			65.9	65.9	1.0
2010-Dec-31 Fri	14.5	14.57	###	14.43			###	###	###
2010-Dec-30 Thu	###	###	14.48	14.5			23.1	23.1	1.0
2010-Dec-29 Wed	14.5	14.56	14.45	14.51			###	###	###
2010-Dec-24 Fri	14.43	14.54	###	14.5	266,224	1,935,448	74.3	74.3	1.0
2010-Dec-23 Thu	14.2	###	###	###	479,029	0	74.4	74.4	0.0
2010-Dec-22 Wed	###	14.26	###	###			69.6	69.6	0.0
2010-Dec-21 Tue	###	14.25	###	###	813,156	###	###	###	0.0
2010-Dec-20 Mon	###	###	###	###	508,729	0	###	###	0.0
2010-Dec-17 Fri	###	14.42	14.21	14.21	1,788,778	25,606,357	###	###	###
2010-Dec-16 Thu	###	14.46	14.22	14.25			###	###	1.0
2010-Dec-15 Wed	14.75	14.79	14.57	###	697,044	###	###	###	0.0
2010-Dec-14 Tue	14.7	14.73	###	14.71	238,941	###	###	###	###
2010-Dec-13 Mon	14.78	14.78	14.54	14.59	358,526	###	25.8	25.8	1.0
2010-Dec-10 Fri	14.76	14.79	14.58	14.71	388,242	###	35.2	35.2	###
2010-Dec-09 Thu	###	14.8	14.56	14.76	930,947	###	###	###	1.1
2010-Dec-08 Wed	14.43	14.58	14.42	14.5			###	###	1.0
2010-Dec-07 Tue	###	###	14.44	14.53	712,970	5,147,643	###	###	1.0
2010-Dec-06 Mon	###	###	14.48	14.5			###	###	1.0
2010-Dec-03 Fri	###	###	###	14.59			###	###	1.0
2010-Dec-02 Thu	###	14.29	###	14.25			###	###	1.0
2010-Dec-01 Wed	13.79	###	13.72	###	663,257	4,549,943	###	###	0.0
2010-Nov-30 Tue	###	###	13.83	13.83			26.8	26.8	1.0
2010-Nov-29 Mon	###	14.2	13.71	###	536,887	7,492,258	70.2	70.2	0.0
2010-Nov-26 Fri	###	###	###	###	658,278	0	20.4	20.4	0.0
2010-Nov-25 Thu	14.43	14.43	###	14.21	672,082	4,849,071	18.8	18.8	###
2010-Nov-24 Wed	###	###	###	###			###	###	0.0
2010-Nov-23 Tue	###	14.44	14.26	14.28	432,381	###	###	###	###
2010-Nov-22 Mon	14.42	14.45	14.28	###			###	###	0.0
2010-Nov-19 Fri	14.4	###	###	14.24	519,753	0	###	###	1.0
2010-Nov-18 Thu	14.42	14.56	###	14.43	382,041	2,781,258	###	###	###
2010-Nov-17 Wed	14.45	14.46	###	###			###	###	0.0
2010-Nov-16 Tue	###	14.7	14.55	###			39.2	39.2	0.0
2010-Nov-15 Mon	14.49	14.75	###	14.7	687,979	5,073,845	###	###	###
2010-Nov-12 Fri	###	###	###	14.48			29.1	29.1	1.0
2010-Nov-11 Thu	###	14.8	14.5	###			###	###	0.0
2010-Nov-10 Wed	14.88	###	14.56	14.59	575,956	4,192,959	23.8	23.8	1.0
2010-Nov-09 Tue	###	###	14.77	14.86			30.2	30.2	###
2010-Nov-08 Mon	15.28	15.29	###	###			23.4	23.4	0.0
2010-Nov-05 Fri	###	###	###	15.27	536,650	0	29.2	29.2	###
2010-Nov-04 Thu	15.29	###	###	15.28			###	###	###
2010-Nov-03 Wed	###	###	###	###	532,178	0	###	###	0.0
2010-Nov-02 Tue	###	15.53	###	15.4	1,167,653	9,066,825	###	###	###
2010-Nov-01 Mon	14.8	###	14.71	###			78.8	78.8	0.0
2010-Oct-29 Fri	14.81	14.86	14.51	14.74	720,377	###	###	###	1.1
2010-Oct-28 Thu	###	###	14.82	14.82			24.0	24.0	1.1
2010-Oct-27 Wed	###	15.2	14.81	###	457,020	6,857,585	32.2	32.2	0.0
2010-Oct-26 Tue	###	15.23	###	###			71.6	71.6	0.0
2010-Oct-25 Mon	###	15.27	###	###	600,989	4,588,551	###	###	0.0
2010-Oct-22 Fri	15.43	15.46	###	###	733,184	###	###	###	0.0
2010-Oct-21 Thu	15.45	15.5	15.23	15.43			###	###	1.1
2010-Oct-20 Wed	15.29	###	###	###			68.2	68.2	0.0
2010-Oct-19 Tue	###	15.47	15.24	###	783,824	###	72.7	72.7	0.0
2010-Oct-18 Mon	15.46	15.49	15.27	###			###	###	0.0
2010-Oct-15 Fri	###	15.48	###	15.46			###	###	1.1
2010-Oct-14 Thu	15.21	15.49	###	15.49			###	###	###
2010-Oct-13 Wed	###	###	###	###			27.7	27.7	0.0
2010-Oct-12 Tue	###	###	###	15.24	514,742	0	81.0	81.0	1.1
2010-Oct-11 Mon	15.23	15.23	###	###	318,243	2,423,420	###	###	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	15.21	###	###			26.3	26.3	0.0
2010-Oct-06 Wed	###	15.25	###	###	725,077	###	64.3	64.3	0.0
2010-Oct-05 Tue	###	###	14.81	###			75.6	75.6	0.0
2010-Oct-04 Mon	###	###	14.85	###	177,273	1,316,252	31.2	31.2	0.0
2010-Oct-01 Fri	###	###	14.77	14.85			###	###	###
2010-Sep-30 Thu	###	###	14.81	14.87	658,444	4,875,777	36.9	36.9	1.1
2010-Sep-29 Wed	###	###	###	###			###	###	0.0
2010-Sep-28 Tue	###	###	###	###			###	###	0.0
2010-Sep-27 Mon	14.82	###	14.78	###	601,549	4,445,447	82.9	82.9	0.0
2010-Sep-24 Fri	14.57	14.74	14.5	###	257,024	###	###	###	0.0
2010-Sep-23 Thu	14.72	14.89	14.59	###			28.0	28.0	0.0
2010-Sep-22 Wed	###	###	###	###			###	###	0.0
2010-Sep-21 Tue	14.89	###	14.84	14.88			###	###	1.1
2010-Sep-20 Mon	###	14.79	###	###			70.2	70.2	0.0
2010-Sep-17 Fri	###	###	###	14.7	695,624	0	18.2	18.2	###
2010-Sep-16 Thu	###	###	###	###			###	###	0.0
2010-Sep-15 Wed	###	###	14.82	###	625,227	###	74.8	74.8	0.0
2010-Sep-14 Tue	###	###	14.77	14.79			17.8	17.8	###
2010-Sep-13 Mon	###	###	###	###	474,359	0	71.6	71.6	0.0
2010-Sep-10 Fri	###	###	14.88	###	310,324	###	29.9	29.9	0.0
2010-Sep-09 Thu	14.8	###	14.75	###	465,853	###	75.1	75.1	0.0
2010-Sep-08 Wed	###	###	###	14.7			20.3	20.3	###
2010-Sep-07 Tue	###	###	###	###	346,372	0	###	###	0.0
2010-Sep-06 Mon	###	###	14.83	###	491,627	###	###	###	0.0
2010-Sep-03 Fri	###	###	###	###	438,550	0	###	###	0.0
2010-Sep-02 Thu	###	###	14.5	###	353,243	###	22.3	22.3	0.0
2010-Sep-01 Wed	14.58	###	14.49	14.75	846,928	###	###	###	###
2010-Aug-31 Tue	###	###	14.4	14.4	686,170	4,940,424	###	###	1.0
2010-Aug-30 Mon	14.59	14.7	14.42	14.56			###	###	###
2010-Aug-27 Fri	###	14.56	###	###	689,880	5,022,326	76.7	76.7	0.0
2010-Aug-26 Thu	###	14.74	###	###			###	###	0.0
2010-Aug-25 Wed	14.56	14.78	14.48	###	937,759	###	###	###	0.0
2010-Aug-24 Tue	14.59	###	14.48	###	418,644	3,030,982	77.3	77.3	0.0
2010-Aug-23 Mon	14.5	14.84	14.5	14.59			###	###	1.0
2010-Aug-20 Fri	###	14.74	###	14.43	751,156	###	###	###	###
2010-Aug-19 Thu	14.78	###	###	###	753,489	0	###	###	0.0
2010-Aug-18 Wed	14.79	###	14.59	###			83.8	83.8	0.0
2010-Aug-17 Tue	13.52	###	13.45	14.4	1,179,351	###	###	###	1.0
2010-Aug-16 Mon	###	###	13.56	13.77			74.0	74.0	###
2010-Aug-13 Fri	###	13.77	###	13.77			###	###	###
2010-Aug-12 Thu	13.8	###	###	13.71	700,076	0	29.0	29.0	###
2010-Aug-11 Wed	###	###	###	###	473,449	0	###	###	0.0
2010-Aug-10 Tue	14.46	14.53	14.29	###	374,976	###	36.0	36.0	0.0
2010-Aug-09 Mon	###	14.47	14.26	14.47			###	###	###
2010-Aug-06 Fri	14.47	###	###	14.56	157,545	0	71.4	71.4	###
2010-Aug-05 Thu	###	###	###	14.48	380,545	0	###	###	1.0
2010-Aug-04 Wed	14.4	###	14.26	14.52			###	###	1.0
2010-Aug-03 Tue	###	14.42	14.24	###			73.0	73.0	0.0
2010-Aug-02 Mon	14.2	14.29	###	14.21	218,983	###	63.4	63.4	###
2010-Jul-30 Fri	###	###	13.83	###	475,950	###	###	###	0.0
2010-Jul-29 Thu	###	14.25	###	14.2			70.0	70.0	1.0
2010-Jul-28 Wed	###	###	###	###	448,077	0	66.0	66.0	0.0
2010-Jul-27 Tue	14.43	14.43	14.21	14.26	304,383	###	###	###	1.0
2010-Jul-26 Mon	###	14.49	14.28	###			72.3	72.3	0.0
2010-Jul-23 Fri	###	14.25	###	###	718,049	###	###	###	0.0
2010-Jul-22 Thu	13.85	###	###	13.75	492,759	0	###	###	1.0
2010-Jul-21 Wed	13.84	###	13.75	###			76.1	76.1	0.0
2010-Jul-20 Tue	###	###	###	13.79	644,475	0	###	###	1.0
2010-Jul-19 Mon	###	###	###	###			###	###	0.0
2010-Jul-16 Fri	14.21	14.25	###	14.22			###	###	1.0
2010-Jul-15 Thu	###	14.27	###	14.2			77.9	77.9	1.0
2010-Jul-14 Wed	###	###	###	###			71.6	71.6	0.0
2010-Jul-13 Tue	13.84	###	13.75	13.81			35.0	35.0	###
2010-Jul-12 Mon	13.88	###	13.74	13.8			24.4	24.4	1.0
2010-Jul-09 Fri	13.81	###	13.71	13.87			###	###	###
2010-Jul-08 Thu	13.75	13.82	13.55	13.76			70.6	70.6	1.0
2010-Jul-07 Wed	13.5	###	###	13.56	506,126	0	80.7	80.7	1.0
2010-Jul-06 Tue	13.24	13.7	###	###	432,055	2,959,576	86.9	86.9	0.0
2010-Jul-05 Mon	13.55	###	###	###	596,387	0	25.6	25.6	0.0
2010-Jul-02 Fri	13.52	###	###	13.44	380,424	0	28.8	28.8	###
2010-Jul-01 Thu	13.29	13.46	###	###			70.6	70.6	0.0
2010-Jun-30 Wed	13.49	###	###	13.55			67.2	67.2	1.0
2010-Jun-29 Tue	13.75	13.78	13.52	13.58			###	###	###
2010-Jun-28 Mon	###	###	###	13.87	697,740	0	37.5	37.5	###
2010-Jun-25 Fri	###	###	###	###			###	###	0.0
2010-Jun-24 Thu	13.76	14.24	13.7	###	669,328	###	###	###	0.0
2010-Jun-23 Wed	###	13.75	13.57	###	536,528	7,328,972	41.0	41.0	0.0
2010-Jun-22 Tue	###	###	###	13.75			26.4	26.4	1.0
2010-Jun-21 Mon	###	###	13.86	###			###	###	0.0
2010-Jun-18 Fri	###	###	###	13.71	627,788	0	15.8	15.8	###
2010-Jun-17 Thu	13.82	###	###	13.85			###	###	###
2010-Jun-16 Wed	13.71	###	###	13.85	848,159	0	###	###	###
2010-Jun-15 Tue	###	13.54	13.26	13.41	588,754	###	###	###	1.0
2010-Jun-11 Fri	13.23	###	###	13.25			###	###	###
2010-Jun-10 Thu	###	###	###	###			###	###	0.0
2010-Jun-09 Wed	###	###	12.72	12.89	437,927	###	36.6	36.6	###
2010-Jun-08 Tue	12.87	###	12.87	###			###	###	0.0
2010-Jun-07 Mon	###	###	12.8	12.85	691,578	###	28.8	28.8	0.9
2010-Jun-04 Fri	13.2	13.44	###	13.25			###	###	###
2010-Jun-03 Thu	13.25	13.5	13.23	###	373,555	###	68.1	68.1	0.0
2010-Jun-02 Wed	13.2	13.47	###	###			32.5	32.5	0.0
2010-Jun-01 Tue	13.28	###	###	###			###	###	0.0
2010-May-31 Mon	###	13.5	###	13.41			###	###	1.0
2010-May-28 Fri	13.41	13.46	###	13.44	416,489	2,802,970	###	###	###
2010-May-27 Thu	12.88	###	12.81	###	823,685	###	76.3	76.3	0.0
2010-May-26 Wed	###	13.26	12.81	12.88	964,877	12,577,171	24.2	24.2	###
2010-May-25 Tue	###	13.46	###	###	995,351	###	47.6	47.6	0.0
2010-May-24 Mon	###	###	###	###	602,349	0	61.7	61.7	0.0
2010-May-21 Fri	###	###	###	13.5			76.9	76.9	1.0
2010-May-20 Thu	13.7	###	13.44	13.56	992,256	###	43.3	43.3	1.0
2010-May-19 Wed	13.89	###	13.55	13.59	567,480	3,844,677	31.5	31.5	###
2010-May-18 Tue	###	14.21	13.58	###	1,002,240	13,926,124	###	###	0.0
2010-May-17 Mon	###	14.46	###	###			###	###	0.0
2010-May-14 Fri	14.49	14.71	14.22	14.58			###	###	###
2010-May-13 Thu	###	###	###	###	508,380	0	###	###	0.0
2010-May-12 Wed	###	14.29	###	14.2	644,652	###	###	###	1.0
2010-May-11 Tue	###	###	13.87	13.87	546,987	3,793,354	###	###	###
2010-May-10 Mon	###	###	###	###			###	###	0.0
2010-May-07 Fri	13.2	14.24	###	###	1,284,959	###	###	###	0.0
2010-May-06 Thu	###	###	###	13.78	819,022	0	38.4	38.4	1.0
2010-May-05 Wed	###	###	###	13.85	686,456	0	###	###	###
2010-May-04 Tue	14.7	14.72	###	14.4			39.0	39.0	1.0
2010-May-03 Mon	###	###	###	###			37.6	37.6	0.0
2010-Apr-30 Fri	###	14.88	###	14.77	782,988	###	###	###	1.1
2010-Apr-29 Thu	14.57	14.73	14.55	###			###	###	0.0
2010-Apr-28 Wed	###	###	14.48	14.53			27.5	27.5	1.0
2010-Apr-27 Tue	###	###	14.81	###	352,026	2,606,752	###	###	0.0
2010-Apr-23 Fri	14.79	###	14.78	14.82	548,582	4,054,020	###	###	1.1
2010-Apr-22 Thu	###	###	###	###	191,078	0	###	###	0.0
2010-Apr-21 Wed	###	###	14.88	###	365,481	2,719,178	###	###	0.0
2010-Apr-20 Tue	14.87	###	14.8	14.89	274,821	2,033,675	71.2	71.2	###
2010-Apr-19 Mon	14.72	14.77	14.54	14.73	265,074	3,884,659	###	###	1.1
2010-Apr-16 Fri	###	###	14.82	14.86			###	###	###
2010-Apr-15 Thu	###	###	14.83	14.83			30.5	30.5	###
2010-Apr-14 Wed	###	###	14.86	###	580,879	###	###	###	0.0
2010-Apr-13 Tue	###	###	###	###	463,459	0	###	###	0.0
2010-Apr-12 Mon	###	15.23	###	15.22			73.7	73.7	1.1
2010-Apr-09 Fri	14.86	###	14.86	###	457,641	3,400,272	76.6	76.6	0.0
2010-Apr-08 Thu	###	###	14.8	14.86			###	###	###
2010-Apr-07 Wed	###	###	14.85	###	381,259	2,830,848	###	###	0.0
2010-Apr-06 Tue	###	###	14.75	14.88	314,678	2,320,750	###	###	1.1
2010-Apr-01 Thu	###	###	14.58	14.78			###	###	1.1
2010-Mar-31 Wed	###	###	14.77	###			###	###	0.0
2010-Mar-30 Tue	###	14.79	14.58	14.74	371,552	5,456,241	73.4	73.4	1.1
2010-Mar-29 Mon	14.56	###	14.52	14.55	764,189	###			###
2010-Mar-26 Fri	###	###	14.46	14.49	864,053	###	###	###	###
2010-Mar-25 Thu	14.86	14.86	14.57	###	1,063,673	15,651,948	21.2	21.2	0.0
2010-Mar-24 Wed	###	15.2	14.7	14.7			19.1	19.1	###
2010-Mar-23 Tue	###	15.2	###	###	776,874	5,904,242	32.2	32.2	0.0
2010-Mar-22 Mon	###	###	14.84	###	404,728	3,003,081	###	###	0.0
2010-Mar-19 Fri	###	###	###	###	426,476	0	###	###	0.0
2010-Mar-18 Thu	###	15.4	15.25	###	790,553	12,115,224	###	###	0.0
2010-Mar-17 Wed	###	15.28	###	15.2	993,389	###	67.5	67.5	1.1
2010-Mar-16 Tue	###	###	###	###	1,487,928	0	88.4	88.4	0.0
2010-Mar-15 Mon	###	###	14.4	14.41			###	###	###
2010-Mar-12 Fri	###	14.74	14.54	###			27.2	27.2	0.0
2010-Mar-11 Thu	14.57	14.71	14.4	###	590,353	8,592,587	###	###	0.0
2010-Mar-10 Wed	###	14.8	###	###			69.9	69.9	0.0
2010-Mar-09 Tue	14.75	14.77	###	###			26.9	26.9	0.0
2010-Mar-08 Mon	###	###	###	14.89			27.4	27.4	###
2010-Mar-05 Fri	###	###	14.58	###	858,220	6,256,423	83.6	83.6	0.0
2010-Mar-04 Thu	###	###	###	14.48	528,754	0	25.5	25.5	1.0
2010-Mar-03 Wed	14.57	14.77	14.42	###			###	###	0.0
2010-Mar-02 Tue	14.47	###	14.26	14.52			###	###	1.0
2010-Mar-01 Mon	14.7	15.2	14.58	###	969,148	###	###	###	0.0
2010-Feb-26 Fri	14.52	14.54	14.2	14.48			36.5	36.5	1.0
2010-Feb-25 Thu	###	14.87	14.25	###	1,022,583	###	27.6	27.6	0.0
2010-Feb-24 Wed	14.56	###	14.47	14.54	703,329	5,088,585	###	###	1.0
2010-Feb-23 Tue	###	14.79	14.53	###			###	###	0.0
2010-Feb-22 Mon	###	14.73	###	###	984,376	7,249,929	###	###	0.0
2010-Feb-19 Fri	###	###	###	###	1,217,328	0	###	###	0.0
2010-Feb-18 Thu	###	###	###	###			37.6	37.6	0.0
2010-Feb-17 Wed	13.87	###	13.86	###			72.7	72.7	0.0
2010-Feb-16 Tue	###	###	13.82	13.84	300,477	###	30.4	30.4	1.0
2010-Feb-15 Mon	13.8	###	13.74	###			###	###	0.0
2010-Feb-12 Fri	###	###	13.78	###	983,370	###	28.6	28.6	0.0
2010-Feb-11 Thu	13.73	###	###	13.84	1,390,120	0	###	###	1.0
2010-Feb-10 Wed	13.47	13.82	13.46	13.7	858,929	###	83.8	83.8	1.0
2010-Feb-09 Tue	###	###	###	13.26	942,726	0	###	###	0.9
2010-Feb-08 Mon	13.26	###	13.2	13.26			71.1	71.1	0.9
2010-Feb-05 Fri	12.85	###	12.72	###			###	###	0.0
2010-Feb-04 Thu	###	13.2	###	###			35.4	35.4	0.0
2010-Feb-03 Wed	###	13.41	###	13.24			75.3	75.3	0.9
2010-Feb-02 Tue	###	###	12.55	###	960,371	6,026,328	###	###	0.0
2010-Feb-01 Mon	###	###	12.78	12.86	676,749	4,324,426	48.1	48.1	0.9
2010-Jan-29 Fri	###	###	12.89	###	1,143,144	###	###	###	0.0
2010-Jan-28 Thu	###	13.4	###	13.2	1,039,621	###	###	###	0.9
2010-Jan-27 Wed	12.75	12.89	###	12.81			85.3	85.3	###
2010-Jan-25 Mon	12.86	12.87	12.74	12.74	552,842	7,079,141	###	###	###
2010-Jan-22 Fri	###	###	12.85	###			66.0	66.0	0.0
2010-Jan-21 Thu	13.22	13.4	###	###	735,074	###	###	###	0.0
2010-Jan-20 Wed	13.52	13.72	13.25	###	1,150,743	###	27.7	27.7	0.0
2010-Jan-19 Tue	13.55	###	###	13.4			34.7	34.7	1.0
2010-Jan-18 Mon	###	13.7	13.41	13.59			###	###	###
2010-Jan-15 Fri	13.79	13.87	###	13.78			36.6	36.6	1.0
2010-Jan-14 Thu	###	###	###	13.8			###	###	1.0
2010-Jan-13 Wed	###	###	13.75	###	1,266,252	8,705,482	###	###	0.0
2010-Jan-12 Tue	###	14.52	###	14.4	404,078	###	76.0	76.0	1.0
2010-Jan-11 Mon	###	14.7	###	14.49			26.6	26.6	###
2010-Jan-08 Fri	###	14.71	14.41	14.5			###	###	1.0
2010-Jan-07 Thu	14.8	14.8	14.53	14.7	497,922	7,302,026	29.9	29.9	###
2010-Jan-06 Wed	###	###	14.72	14.81	480,725	###	###	###	1.1
2010-Jan-05 Tue	14.73	###	###	###	620,627	0	###	###	0.0
2010-Jan-04 Mon	###	14.77	###	###			77.2	77.2	0.0
2009-Dec-31 Thu	###	###	14.26	14.29			19.8	19.8	###
2009-Dec-30 Wed	###	###	14.24	14.26	229,373	###	###	###	1.0
2009-Dec-29 Tue	###	###	14.29	14.29			22.7	22.7	###
2009-Dec-24 Thu	###	###	###	14.21	454,851	0	###	###	###
2009-Dec-23 Wed	###	###	###	###	458,951	0	73.8	73.8	0.0
2009-Dec-22 Tue	14.28	14.28	13.76	###	610,274	8,556,041	###	###	0.0
2009-Dec-21 Mon	14.28	14.28	###	###	562,485	4,016,142	33.6	33.6	0.0
2009-Dec-18 Fri	###	14.23	13.51	14.23			92.5	92.5	###
2009-Dec-17 Thu	13.42	13.73	13.29	###	1,314,485	###	###	###	0.0
2009-Dec-16 Wed	###	13.52	###	13.42			###	###	1.0
2009-Dec-15 Tue	13.46	13.47	13.29	###			31.3	31.3	0.0
2009-Dec-14 Mon	###	13.48	###	13.45			###	###	###
2009-Dec-11 Fri	###	###	###	###			###	###	0.0
2009-Dec-10 Thu	12.7	13.27	12.7	13.2			###	###	0.9
2009-Dec-09 Wed	###	###	12.54	###			###	###	0.0
2009-Dec-08 Tue	###	###	###	###	561,849	0	###	###	0.0
2009-Dec-07 Mon	###	###	###	###	516,121	0	41.4	41.4	0.0
2009-Dec-04 Fri	###	###	###	###	340,555	0	###	###	0.0
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	13.25	13.49	###	###	532,850	3,594,073	33.4	33.4	0.0
2009-Dec-01 Tue	###	13.24	###	###	386,776	2,560,457	###	###	0.0
2009-Nov-30 Mon	###	13.2	###	###	857,647	5,660,470	###	###	0.0
2009-Nov-27 Fri	13.2	13.47	###	###			###	###	0.0
2009-Nov-26 Thu	13.22	###	###	###	461,572	0	88.6	88.6	0.0
2009-Nov-25 Wed	###	###	###	13.22			13.5	13.5	0.9
2009-Nov-24 Tue	###	###	13.56	###	527,727	3,577,989	78.8	78.8	0.0
2009-Nov-23 Mon	13.41	13.59	13.41	13.55	364,542	###	74.4	74.4	1.0
2009-Nov-20 Fri	13.46	13.51	13.23	13.43	616,845	###	35.7	35.7	###
2009-Nov-19 Thu	13.53	###	13.45	13.58			###	###	###
2009-Nov-18 Wed	13.85	###	13.58	###			###	###	0.0
2009-Nov-17 Tue	###	###	###	13.76	247,788	0	36.2	36.2	1.0
2009-Nov-16 Mon	13.88	###	13.8	13.89	386,255	2,665,159	67.3	67.3	1.0
2009-Nov-13 Fri	13.73	###	13.7	13.89			76.2	76.2	1.0
2009-Nov-12 Thu	###	###	13.79	###			31.4	31.4	0.0
2009-Nov-11 Wed	13.75	###	###	###			###	###	0.0
2009-Nov-10 Tue	###	14.24	13.82	13.84	789,027	11,070,048	21.5	21.5	1.0
2009-Nov-09 Mon	13.5	###	13.44	###			###	###	0.0
2009-Nov-06 Fri	13.25	###	13.23	13.45			73.8	73.8	###
2009-Nov-05 Thu	###	13.25	###	###	854,850	5,663,381	77.1	77.1	0.0
2009-Nov-04 Wed	13.45	13.5	###	###			###	###	0.0
2009-Nov-03 Tue	13.4	13.51	###	###	327,275	2,210,742	36.3	36.3	0.0
2009-Nov-02 Mon	###	###	###	###	905,470	0	30.7	30.7	0.0
2009-Oct-30 Fri	13.54	13.73	13.4	13.57	846,423	11,481,727	66.3	66.3	###
2009-Oct-29 Thu	13.22	13.29	###	###			###	###	0.0
2009-Oct-28 Wed	###	###	###	###	830,220	0	###	###	0.0
2009-Oct-27 Tue	###	###	###	13.42	1,369,647	0	###	###	1.0
2009-Oct-26 Mon	###	###	13.76	13.78			###	###	1.0
2009-Oct-23 Fri	14.2	14.2	###	###			###	###	0.0
2009-Oct-22 Thu	###	14.28	###	###			###	###	0.0