(VRL) VILLAGE ROADSHOW LIMITED Daily Prices Page 5

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 Mon 26-Mar-16 01:32:49 PM AEDT}

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

(VRL) VILLAGE ROADSHOW LIMITED Daily Prices Page 5...

TOC Company Info for VRL Limits

Company Details for (VRL) VILLAGE ROADSHOW LIMITED

Listing Code	VRL
Listing Name	VILLAGE ROADSHOW LIMITED
GICS Sector	Media & Entertainment
ISIN Name	VILLAGE ROADSHOW LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000VRL0

Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for VRL .. Wednesday 16th December 2020

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	8.44	36,556,856	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VRL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (VRL) VILLAGE ROADSHOW LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2012-Jul-10 Tue	###	###	###	###	19,889	0	###	###	0.0
2012-Jul-09 Mon	###	###	###	###	12,526	0	90.7	90.7	0.0
2012-Jul-06 Fri	###	###	###	###	22,224	0	###	###	0.0
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	###	###	###			73.5	73.5	0.0
2012-Jul-02 Mon	###	###	###	###	25,080	0	###	###	0.0
2012-Jun-29 Fri	###	###	###	###			###	###	0.0
2012-Jun-28 Thu	###	###	###	###	23,676	0	###	###	0.0
2012-Jun-27 Wed	###	###	###	###	3,177	0	###	###	0.0
2012-Jun-26 Tue	###	###	###	###	39,728	0	###	###	0.0
2012-Jun-25 Mon	###	###	###	###	13,140	0	80.8	80.8	0.0
2012-Jun-22 Fri	###	###	###	###	0				0.0
2012-Jun-21 Thu	###	###	###	###			23.0	23.0	0.0
2012-Jun-20 Wed	3.2	3.2	###	###	15,557	###	22.5	22.5	0.0
2012-Jun-19 Tue	###	###	###	###	10,576	0	###	###	0.0
2012-Jun-18 Mon	###	3.2	###	###			22.5	22.5	0.0
2012-Jun-15 Fri	###	###	###	###	18,373	0	###	###	0.0
2012-Jun-14 Thu	###	3.22	###	###	57,977	93,342	11.8	11.8	0.0
2012-Jun-13 Wed	###	###	###	###			94.3	94.3	0.0
2012-Jun-12 Tue	###	###	2.85	###	1,357,977	###	###	###	0.0
2012-Jun-08 Fri	###	###	###	###			###	###	0.0
2012-Jun-07 Thu	###	###	###	###			###	###	0.0
2012-Jun-06 Wed	###	###	###	###	21,849	0	###	###	0.0
2012-Jun-05 Tue	###	###	###	###	28,442	0	###	###	0.0
2012-Jun-04 Mon	###	###	###	###	14,455	0	80.6	80.6	0.0
2012-Jun-01 Fri	###	###	###	###	28,056	0	###	###	0.0
2012-May-31 Thu	###	###	###	###	48,474	0	###	###	0.0
2012-May-30 Wed	###	###	###	###			71.0	71.0	0.0
2012-May-29 Tue	###	###	###	###	63,175	0	###	###	0.0
2012-May-28 Mon	###	###	###	###			76.3	76.3	0.0
2012-May-25 Fri	###	###	###	###			84.3	84.3	0.0
2012-May-24 Thu	###	3.25	###	###	15,674	25,470	###	###	0.0
2012-May-23 Wed	###	###	###	###	21,020	0	###	###	0.0
2012-May-22 Tue	###	###	3	3			###	###	0.2
2012-May-21 Mon	###	###	###	###	11,524	0	74.5	74.5	0.0
2012-May-18 Fri	###	###	###	###	10,445	0	88.8	88.8	0.0
2012-May-17 Thu	###	###	###	###			###	###	0.0
2012-May-16 Wed	###	###	###	###	224,157	0	94.9	94.9	0.0
2012-May-15 Tue	3.2	3.21	###	###			13.9	13.9	0.0
2012-May-14 Mon	###	###	###	###	3,571	0	###	###	0.0
2012-May-11 Fri	###	3.25	###	###			70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###	52,082	0	72.2	72.2	0.0
2012-May-09 Wed	###	###	###	###	6,541	0	23.9	23.9	0.0
2012-May-08 Tue	###	###	###	###			###	###	0.0
2012-May-07 Mon	###	###	###	###			###	###	0.0
2012-May-04 Fri	###	###	###	###			79.8	79.8	0.0
2012-May-03 Thu	###	3.2	###	###	11,841	18,945	###	###	0.0
2012-May-02 Wed	###	###	###	###			71.2	71.2	0.0
2012-May-01 Tue	3.28	3.28	###	###	8,080	13,251	6.7	6.7	0.0
2012-Apr-30 Mon	3.25	3.25	###	3.25			###	###	0.2
2012-Apr-27 Fri	3.2	3.25	3.2	3.25	21,146	###	###	###	0.2
2012-Apr-26 Thu	3.2	3.2	3.2	3.2	3,722	###	###	###	0.2
2012-Apr-24 Tue	3.25	3.25	3.2	3.2	9,476	###	18.9	18.9	0.2
2012-Apr-23 Mon	3.2	3.2	3.2	3.2			###	###	0.2
2012-Apr-20 Fri	3.25	3.25	3.2	3.2	2,559	8,252	###	###	0.2
2012-Apr-19 Thu	3.25	3.28	3.2	3.2			###	###	0.2
2012-Apr-18 Wed	3.24	3.25	3.2	3.2	10,946	###	###	###	0.2
2012-Apr-17 Tue	3.25	3.25	###	3.2	16,849	27,379	###	###	0.2
2012-Apr-16 Mon	3.22	3.25	3.2	3.25	25,843	83,343	###	###	0.2
2012-Apr-13 Fri	3.25	3.25	3.25	3.25			###	###	0.2
2012-Apr-12 Thu	###	3.25	###	3.25			###	###	0.2
2012-Apr-11 Wed	3.24	3.25	###	###			16.3	16.3	0.0
2012-Apr-10 Tue	3.25	###	3.24	3.25	18,626	30,174	76.5	76.5	0.2
2012-Apr-05 Thu	3.25	3.25	3.2	3.2	6,227	20,082	18.1	18.1	0.2
2012-Apr-04 Wed	3.24	3.24	3.2	3.24			###	###	###
2012-Apr-03 Tue	###	###	###	###			14.9	14.9	0.0
2012-Apr-02 Mon	3.25	3.25	###	###			###	###	0.0
2012-Mar-30 Fri	3.25	3.26	3.23	3.24	165,975	538,588	###	###	###
2012-Mar-29 Thu	3.25	3.25	###	3.2			###	###	0.2
2012-Mar-28 Wed	3.24	3.25	###	3.25	39,479	64,153	###	###	0.2
2012-Mar-27 Tue	3.21	3.25	###	3.25			80.3	80.3	0.2
2012-Mar-26 Mon	###	3.25	###	3.25	17,445	28,348	92.9	92.9	0.2
2012-Mar-23 Fri	###	###	###	###			25.1	25.1	0.0
2012-Mar-22 Thu	###	###	###	###	0				0.0
2012-Mar-21 Wed	###	###	###	###			69.1	69.1	0.0
2012-Mar-20 Tue	###	###	###	###	4,573	0	###	###	0.0
2012-Mar-19 Mon	3.25	3.25	###	3.2	44,558	###	###	###	0.2
2012-Mar-16 Fri	3.2	3.25	3.2	3.2			###	###	0.2
2012-Mar-15 Thu	###	3.24	###	3.24	30,476	49,371	87.2	87.2	###
2012-Mar-14 Wed	###	###	###	###			67.8	67.8	0.0
2012-Mar-13 Tue	###	###	3	###			80.1	80.1	0.0
2012-Mar-12 Mon	###	###	###	###			75.8	75.8	0.0
2012-Mar-09 Fri	###	###	###	###	15,324	0	81.9	81.9	0.0
2012-Mar-08 Thu	###	###	###	###	35,781	0	###	###	0.0
2012-Mar-07 Wed	###	3.24	###	###	70,171	113,677	22.6	22.6	0.0
2012-Mar-06 Tue	###	###	###	###	0				0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	3.5	3.5	###	###	116,884	204,547	0.6	0.6	0.0
2012-Mar-01 Thu	###	3.2	###	3.2			73.2	73.2	0.2
2012-Feb-29 Wed	3.2	3.21	3.2	3.2	5,475	17,547	###	###	0.2
2012-Feb-28 Tue	###	3.25	###	###			###	###	0.0
2012-Feb-27 Mon	3.22	3.22	3.2	3.2			###	###	0.2
2012-Feb-24 Fri	3.2	3.22	3.2	3.22			71.1	71.1	0.2
2012-Feb-23 Thu	###	###	3.2	3.2	15,977	###	8.4	8.4	0.2
2012-Feb-22 Wed	###	###	###	3.27			###	###	###
2012-Feb-21 Tue	###	3	###	###	87,373	131,059	64.8	64.8	0.0
2012-Feb-20 Mon	###	###	###	###	12,088	0	66.0	66.0	0.0
2012-Feb-17 Fri	###	3	###	###			80.9	80.9	0.0
2012-Feb-16 Thu	###	3	2.87	2.87			19.9	19.9	###
2012-Feb-15 Wed	###	###	2.89	###	83,457	###	29.1	29.1	0.0
2012-Feb-14 Tue	###	###	###	###	88,474	0	78.5	78.5	0.0
2012-Feb-13 Mon	3	3	###	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	###			85.9	85.9	0.0
2012-Feb-09 Thu	###	3	2.88	2.88			25.3	25.3	0.2
2012-Feb-08 Wed	###	###	2.88	###			22.9	22.9	0.0
2012-Feb-07 Tue	###	###	2.88	###			###	###	0.0
2012-Feb-06 Mon	###	###	###	###	31,070	0	###	###	0.0
2012-Feb-03 Fri	###	###	2.85	2.85	12,323	###	###	###	###
2012-Feb-02 Thu	###	###	2.86	###	13,389	19,146	69.2	69.2	0.0
2012-Feb-01 Wed	###	###	###	###	4,552	0	16.5	16.5	0.0
2012-Jan-31 Tue	###	3	###	3			###	###	0.2
2012-Jan-30 Mon	###	###	2.85	2.85	26,742	###	11.5	11.5	###
2012-Jan-27 Fri	###	###	###	###	2,587	0	66.5	66.5	0.0
2012-Jan-25 Wed	###	###	###	###			###	###	0.0
2012-Jan-24 Tue	3	3	###	###			21.3	21.3	0.0
2012-Jan-23 Mon	###	###	###	###			###	###	0.0
2012-Jan-20 Fri	###	###	###	###			###	###	0.0
2012-Jan-19 Thu	###	3	###	3	7,374	###	81.4	81.4	0.2
2012-Jan-18 Wed	###	###	###	###	3,675	0	71.9	71.9	0.0
2012-Jan-17 Tue	###	###	###	###	6,351	0	14.6	14.6	0.0
2012-Jan-16 Mon	###	###	###	###	6,549	0	27.1	27.1	0.0
2012-Jan-13 Fri	###	###	###	###	0				0.0
2012-Jan-12 Thu	###	###	###	###			###	###	0.0
2012-Jan-11 Wed	###	###	###	###			###	###	0.0
2012-Jan-10 Tue	###	###	###	###	0				0.0
2012-Jan-09 Mon	###	###	###	###	8,474	0	17.1	17.1	0.0
2012-Jan-06 Fri	###	###	###	###			91.5	91.5	0.0
2012-Jan-05 Thu	###	###	###	###			18.7	18.7	0.0
2012-Jan-04 Wed	###	###	###	###			###	###	0.0
2012-Jan-03 Tue	###	###	###	###	6	0	67.9	67.9	0.0
2011-Dec-30 Fri	3	###	3	3			###	###	0.2
2011-Dec-29 Thu	3	3	3	3	0				0.2
2011-Dec-28 Wed	3	3	3	3	0				0.2
2011-Dec-23 Fri	3	3	3	3	0				0.2
2011-Dec-22 Thu	3	3	3	3			77.7	77.7	0.2
2011-Dec-21 Wed	###	###	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	2.86	###			###	###	0.0
2011-Dec-19 Mon	###	###	###	###			32.4	32.4	0.0
2011-Dec-16 Fri	###	###	###	###	16,426	0	###	###	0.0
2011-Dec-15 Thu	###	###	###	###	77,578	0	###	###	0.0
2011-Dec-14 Wed	###	###	###	###	8,974	0	25.8	25.8	0.0
2011-Dec-13 Tue	###	###	3	3			29.3	29.3	0.2
2011-Dec-12 Mon	###	###	###	###	11,346	0	###	###	0.0
2011-Dec-09 Fri	###	###	3	###			75.0	75.0	0.0
2011-Dec-08 Thu	###	###	###	###	7,848	0	###	###	0.0
2011-Dec-07 Wed	###	###	3	###			70.5	70.5	0.0
2011-Dec-06 Tue	###	###	###	###	2,243	0	79.6	79.6	0.0
2011-Dec-05 Mon	3	###	###	###			###	###	0.0
2011-Dec-02 Fri	3	3	3	3			64.4	64.4	0.2
2011-Dec-01 Thu	###	###	3	3			###	###	0.2
2011-Nov-30 Wed	3	###	###	###			82.3	82.3	0.0
2011-Nov-29 Tue	###	###	###	###			71.7	71.7	0.0
2011-Nov-28 Mon	###	###	###	###	0				0.0
2011-Nov-25 Fri	###	###	###	###			###	###	0.0
2011-Nov-24 Thu	###	###	###	###	7,678	0	31.3	31.3	0.0
2011-Nov-23 Wed	###	###	###	###			###	###	0.0
2011-Nov-22 Tue	###	###	###	###			###	###	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	###	###	###	###			###	###	0.0
2011-Nov-17 Thu	###	###	2.88	###	37,655	54,223	###	###	0.0
2011-Nov-16 Wed	###	###	###	###	4	0	80.4	80.4	0.0
2011-Nov-15 Tue	###	###	###	###	5,354	0	72.4	72.4	0.0
2011-Nov-14 Mon	###	###	###	###			###	###	0.0
2011-Nov-11 Fri	###	###	###	###	26,672	0	78.4	78.4	0.0
2011-Nov-10 Thu	2.87	###	2.85	###			88.4	88.4	0.0
2011-Nov-09 Wed	###	###	###	###			27.8	27.8	0.0
2011-Nov-08 Tue	###	###	###	###	49,846	0	86.9	86.9	0.0
2011-Nov-07 Mon	2.78	2.88	2.78	2.88			92.7	92.7	0.2
2011-Nov-04 Fri	2.8	###	2.79	2.8	1,049	###	###	###	0.2
2011-Nov-03 Thu	###	###	2.79	2.86			26.5	26.5	0.2
2011-Nov-02 Wed	2.87	###	2.87	###			79.4	79.4	0.0
2011-Nov-01 Tue	2.8	###	2.8	###			###	###	0.0
2011-Oct-31 Mon	2.87	2.87	2.87	2.87			76.9	76.9	###
2011-Oct-28 Fri	2.8	2.87	2.8	2.87	75,078	212,846	87.1	87.1	###
2011-Oct-27 Thu	2.75	2.8	2.74	2.8	9,747	###	73.9	73.9	0.2
2011-Oct-26 Wed	2.8	2.8	2.78	2.78			###	###	0.2
2011-Oct-25 Tue	2.7	2.79	2.7	2.77			90.0	90.0	0.2
2011-Oct-24 Mon	2.7	2.7	2.7	2.7			###	###	0.2
2011-Oct-21 Fri	2.56	2.8	2.56	2.8			###	###	0.2
2011-Oct-20 Thu	2.75	2.8	2.74	2.74			###	###	0.2
2011-Oct-19 Wed	2.75	2.76	2.75	2.76			76.8	76.8	0.2
2011-Oct-18 Tue	2.76	2.8	2.76	2.8			###	###	0.2
2011-Oct-17 Mon	2.75	2.77	2.75	2.76			###	###	0.2
2011-Oct-14 Fri	2.75	2.82	2.75	2.75	39,020	108,670	71.1	71.1	###
2011-Oct-13 Thu	2.72	2.72	2.72	2.72			72.4	72.4	0.2
2011-Oct-12 Wed	2.74	2.75	2.7	2.7			###	###	0.2
2011-Oct-11 Tue	2.75	2.8	2.75	2.76			69.3	69.3	0.2
2011-Oct-10 Mon	2.8	2.8	2.78	2.8			62.6	62.6	0.2
2011-Oct-07 Fri	2.79	2.8	2.72	2.8			###	###	0.2
2011-Oct-06 Thu	2.8	2.8	2.8	2.8	650	###	###	###	0.2
2011-Oct-05 Wed	###	###	###	###	28,124	0	96.8	96.8	0.0
2011-Oct-04 Tue	###	2.72	###	2.7			93.4	93.4	0.2
2011-Oct-03 Mon	2.73	2.8	###	2.79	17,273	24,182	###	###	###
2011-Sep-30 Fri	###	2.75	###	2.73			###	###	###
2011-Sep-29 Thu	2.59	###	2.5	2.58	24,950	31,187	###	###	0.2
2011-Sep-28 Wed	2.56	###	2.54	###	48,622	61,749	###	###	0.0
2011-Sep-27 Tue	2.52	2.54	2.44	2.52			###	###	###
2011-Sep-26 Mon	2.5	###	2.5	2.51	76,288	###	###	###	###
2011-Sep-23 Fri	###	###	2.54	###			###	###	0.0
2011-Sep-22 Thu	2.75	2.75	2.41	###			###	###	0.0
2011-Sep-21 Wed	2.79	2.79	2.7	2.75	24,754	67,949	###	###	###
2011-Sep-20 Tue	2.82	2.82	2.8	2.8			36.1	36.1	0.2
2011-Sep-19 Mon	2.89	2.89	2.88	2.88	11,679	###	###	###	0.2
2011-Sep-16 Fri	###	###	###	###	17,023	0	###	###	0.0
2011-Sep-15 Thu	###	###	2.83	###	35,074	49,629	###	###	0.0
2011-Sep-14 Wed	2.85	2.89	2.85	2.85			86.5	86.5	###
2011-Sep-13 Tue	2.87	###	2.87	###			82.0	82.0	0.0
2011-Sep-12 Mon	###	###	2.85	2.89			###	###	###
2011-Sep-09 Fri	###	###	2.85	###			###	###	0.0
2011-Sep-08 Thu	###	3	###	###			74.5	74.5	0.0
2011-Sep-07 Wed	###	###	###	###	83,758	0	###	###	0.0
2011-Sep-06 Tue	###	###	###	###			###	###	0.0
2011-Sep-05 Mon	###	###	###	###	69,729	0	###	###	0.0
2011-Sep-02 Fri	###	###	3	###			31.0	31.0	0.0
2011-Sep-01 Thu	###	###	3	###			###	###	0.0
2011-Aug-31 Wed	###	###	###	###	16,775	0	###	###	0.0
2011-Aug-30 Tue	###	###	###	###			33.6	33.6	0.0
2011-Aug-29 Mon	###	###	###	###	15,751	0	###	###	0.0
2011-Aug-26 Fri	###	###	###	3	133,279	0	22.6	22.6	0.2
2011-Aug-25 Thu	###	###	###	###			29.5	29.5	0.0
2011-Aug-24 Wed	###	###	###	###			78.0	78.0	0.0
2011-Aug-23 Tue	3	###	3	###	150,525	225,787	###	###	0.0
2011-Aug-22 Mon	###	###	3	3	56,650	84,975	16.5	16.5	0.2
2011-Aug-19 Fri	###	###	3	###	482,452	723,678	76.8	76.8	0.0
2011-Aug-18 Thu	###	###	###	###	205,449	0	###	###	0.0
2011-Aug-17 Wed	###	###	3	###			###	###	0.0
2011-Aug-16 Tue	###	###	###	###	143,189	0	33.5	33.5	0.0
2011-Aug-15 Mon	###	###	###	###			67.5	67.5	0.0
2011-Aug-12 Fri	###	###	###	###			###	###	0.0
2011-Aug-11 Thu	3	###	###	###			62.1	62.1	0.0
2011-Aug-10 Wed	###	###	###	###	43,776	0	73.3	73.3	0.0
2011-Aug-09 Tue	2.83	2.85	###	2.85			49.0	49.0	###
2011-Aug-08 Mon	###	###	###	3			###	###	0.2
2011-Aug-05 Fri	###	###	###	###			34.9	34.9	0.0
2011-Aug-04 Thu	3.27	###	3.24	3.25	47,645	77,184	###	###	0.2
2011-Aug-03 Wed	###	###	3.26	3.26	17,972	###	###	###	0.2
2011-Aug-02 Tue	###	3.45	###	3.4			###	###	0.2
2011-Aug-01 Mon	3.4	3.4	###	###	4,588	###	###	###	0.0
2011-Jul-29 Fri	3.42	3.42	###	###	807,280	1,380,448	###	###	0.0
2011-Jul-28 Thu	###	3.42	###	3.42	25,873	44,242	89.1	89.1	0.2
2011-Jul-27 Wed	###	3.49	###	3.44	55,247	###	###	###	0.2
2011-Jul-26 Tue	###	###	3.26	###			26.0	26.0	0.0
2011-Jul-25 Mon	###	###	3.25	###	27,128	44,083	43.4	43.4	0.0
2011-Jul-22 Fri	###	###	3.25	###	29,449	47,854	###	###	0.0
2011-Jul-21 Thu	3.25	###	3.2	###			###	###	0.0
2011-Jul-20 Wed	###	###	###	3.25			###	###	0.2
2011-Jul-19 Tue	3.28	###	3.2	3.24			###	###	###
2011-Jul-18 Mon	3.25	3.29	###	3.2			22.3	22.3	0.2
2011-Jul-15 Fri	3.22	3.23	###	###	2,627	4,242	28.7	28.7	0.0
2011-Jul-14 Thu	###	3.43	###	###			96.2	96.2	0.0
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###	113,380	0	43.4	43.4	0.0
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	###	3	###			15.7	15.7	0.0
2011-Jul-07 Thu	###	###	###	###			###	###	0.0
2011-Jul-06 Wed	3.2	3.2	###	###	45,689	###	###	###	0.0
2011-Jul-05 Tue	3.2	3.2	###	3.2			74.8	74.8	0.2
2011-Jul-04 Mon	###	3.2	###	###			90.6	90.6	0.0
2011-Jul-01 Fri	###	###	###	###	330,148	0	###	###	0.0
2011-Jun-30 Thu	###	###	###	###			###	###	0.0
2011-Jun-29 Wed	4	###	###	###	99,325	0	###	###	0.0
2011-Jun-28 Tue	###	4	###	###	15,854	###	27.8	27.8	0.0
2011-Jun-27 Mon	3.8	###	3.8	4			95.7	95.7	0.3
2011-Jun-24 Fri	3.85	###	3.8	3.89	2,941,421	###	75.9	75.9	0.3
2011-Jun-23 Thu	###	###	3.83	3.88	198,878	380,851	###	###	0.3
2011-Jun-22 Wed	###	###	3.87	3.89	236,154	456,957	###	###	0.3
2011-Jun-21 Tue	3.89	###	3.88	3.89	190,056	###	71.0	71.0	0.3
2011-Jun-20 Mon	3.87	4	3.84	3.84			###	###	0.3
2011-Jun-17 Fri	###	4	3.89	3.89	39,928	###	24.5	24.5	0.3
2011-Jun-16 Thu	###	###	###	###	199,328	0	46.2	46.2	0.0
2011-Jun-15 Wed	4	###	###	4			75.7	75.7	0.3
2011-Jun-14 Tue	###	###	4	###			23.2	23.2	0.0
2011-Jun-10 Fri	###	###	###	###			###	###	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	###	###	###	###			33.8	33.8	0.0
2011-Jun-07 Tue	###	###	###	###	23,675	0	76.9	76.9	0.0
2011-Jun-06 Mon	###	###	###	###	180,722	0	###	###	0.0
2011-Jun-03 Fri	###	###	###	###	8,025	0	26.2	26.2	0.0
2011-Jun-02 Thu	###	###	###	###			###	###	0.0
2011-Jun-01 Wed	###	###	###	###			79.3	79.3	0.0
2011-May-31 Tue	###	###	4	###	6,678	13,356	77.9	77.9	0.0
2011-May-30 Mon	###	###	###	4	19,755	0	34.7	34.7	0.3
2011-May-27 Fri	###	###	###	###	117,480	0	###	###	0.0
2011-May-26 Thu	###	###	###	###	3,546	0	###	###	0.0
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	###	###	###	###	66,754	0	72.9	72.9	0.0
2011-May-23 Mon	###	###	###	###			32.9	32.9	0.0
2011-May-20 Fri	###	###	###	###	65,084	0	84.8	84.8	0.0
2011-May-19 Thu	###	###	###	###			###	###	0.0
2011-May-18 Wed	###	###	4	###			###	###	0.0
2011-May-17 Tue	###	###	###	###	38,021	0	84.6	84.6	0.0
2011-May-16 Mon	4.2	4.2	###	###	4,850	10,185	41.7	41.7	0.0
2011-May-13 Fri	###	4.23	###	4.2			81.4	81.4	###
2011-May-12 Thu	###	4.24	###	4.2	44,570	94,488	###	###	###
2011-May-11 Wed	###	4.22	###	4.22	12,556	###	86.7	86.7	###
2011-May-10 Tue	###	###	###	###	20,459	0	###	###	0.0
2011-May-09 Mon	4.27	###	4.26	###	229,842	###	###	###	0.0
2011-May-06 Fri	4.22	4.27	###	4.26			72.1	72.1	0.3
2011-May-05 Thu	4.26	4.26	###	4.24	14,324	###	###	###	0.3
2011-May-04 Wed	4.28	###	4.23	4.27			###	###	###
2011-May-03 Tue	###	###	4.28	###	183,651	###	###	###	0.0
2011-May-02 Mon	###	###	4.26	###			39.7	39.7	0.0
2011-Apr-29 Fri	4.2	###	###	###	80,973	0	###	###	0.0
2011-Apr-28 Thu	###	###	###	###			91.9	91.9	0.0
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###	9,684	0	81.6	81.6	0.0
2011-Apr-18 Mon	4.27	4.27	4.2	4.22			28.1	28.1	###
2011-Apr-15 Fri	4.29	4.29	###	4.26			30.5	30.5	0.3
2011-Apr-14 Thu	4.28	###	4.28	###	2,071	###	###	###	0.0
2011-Apr-13 Wed	4.27	###	4.27	4.27			65.5	65.5	###
2011-Apr-12 Tue	4.4	4.42	###	###			###	###	0.0
2011-Apr-11 Mon	4.43	4.44	###	4.4			###	###	0.3
2011-Apr-08 Fri	###	4.4	###	4.4	66,328	145,921	75.7	75.7	0.3
2011-Apr-07 Thu	###	###	###	###	69,341	0	73.7	73.7	0.0
2011-Apr-06 Wed	4.26	###	4.26	4.28			###	###	0.3
2011-Apr-05 Tue	4.23	###	4.23	4.26			###	###	0.3
2011-Apr-04 Mon	###	4.45	###	4.45	162,984	###	97.4	97.4	0.3
2011-Apr-01 Fri	###	###	###	###			74.8	74.8	0.0
2011-Mar-31 Thu	###	###	###	###	53,785	0	###	###	0.0
2011-Mar-30 Wed	4	###	###	###			###	###	0.0
2011-Mar-29 Tue	###	###	###	4			###	###	0.3
2011-Mar-28 Mon	3.5	4	3.5	4			98.7	98.7	0.3
2011-Mar-25 Fri	3.52	3.54	3.42	3.48	105,789	368,145	###	###	0.2
2011-Mar-24 Thu	3.59	###	3.52	3.52			15.3	15.3	###
2011-Mar-23 Wed	3.45	3.59	3.45	3.52	88,823	312,656	83.9	83.9	###
2011-Mar-22 Tue	###	3.48	###	3.42			###	###	0.2
2011-Mar-21 Mon	###	###	3.29	###	76,558	###	72.8	72.8	0.0
2011-Mar-18 Fri	###	###	###	###	3,522	0	###	###	0.0
2011-Mar-17 Thu	3.45	3.45	3.25	###	220,953	###	7.5	7.5	0.0
2011-Mar-16 Wed	###	3.5	3.25	3.5	15,643	###	###	###	0.3
2011-Mar-15 Tue	###	###	3.55	3.55			###	###	###
2011-Mar-14 Mon	###	###	3.56	###	38,555	68,627	###	###	0.0
2011-Mar-11 Fri	###	3.78	###	3.7			###	###	0.3
2011-Mar-10 Thu	###	3.79	###	3.79			###	###	###
2011-Mar-09 Wed	3.79	3.79	3.74	3.75	218,550	822,840	###	###	0.3
2011-Mar-08 Tue	3.75	3.79	3.73	3.79			77.2	77.2	###
2011-Mar-07 Mon	3.78	3.79	3.73	3.73	411,989	1,549,078	30.0	30.0	###
2011-Mar-04 Fri	3.7	3.79	###	3.75	208,643	395,378	75.5	75.5	0.3
2011-Mar-03 Thu	3.7	3.74	###	###	58,581	109,546	23.2	23.2	0.0
2011-Mar-02 Wed	3.7	3.7	3.58	3.7			69.2	69.2	0.3
2011-Mar-01 Tue	###	3.7	3.52	3.7	70,172	253,320	76.5	76.5	0.3
2011-Feb-28 Mon	3.74	3.74	###	###			22.3	22.3	0.0
2011-Feb-25 Fri	3.81	3.81	###	3.74			###	###	0.3
2011-Feb-24 Thu	###	3.81	3.52	3.81			###	###	0.3
2011-Feb-23 Wed	3.42	3.58	3.4	3.53	569,920	1,989,020	###	###	0.3
2011-Feb-22 Tue	3.43	3.45	###	3.42			###	###	0.2
2011-Feb-21 Mon	###	3.43	###	###	164,389	281,927	87.9	87.9	0.0
2011-Feb-18 Fri	3.2	###	3.2	###			88.4	88.4	0.0
2011-Feb-17 Thu	###	3.27	###	3.25	382,280	625,027	###	###	0.2
2011-Feb-16 Wed	3.2	3.26	###	3.23	14,421	###	###	###	###
2011-Feb-15 Tue	3.28	###	###	###			15.1	15.1	0.0
2011-Feb-14 Mon	3.23	3.28	3.21	3.25	14,679	###	###	###	0.2
2011-Feb-11 Fri	###	3.23	###	3.23	39,470	63,744	###	###	###
2011-Feb-10 Thu	3.28	3.28	###	3.24			###	###	###
2011-Feb-09 Wed	###	3.28	###	3.27	156,788	###	95.2	95.2	###
2011-Feb-08 Tue	3.2	3.22	###	3.2			71.2	71.2	0.2
2011-Feb-07 Mon	###	3.2	###	3.2	305,225	###	82.1	82.1	0.2
2011-Feb-04 Fri	###	###	###	###	91,420	0	###	###	0.0
2011-Feb-03 Thu	###	###	###	###	43,145	0	70.0	70.0	0.0
2011-Feb-02 Wed	###	###	###	###			###	###	0.0
2011-Feb-01 Tue	3	###	###	###			###	###	0.0
2011-Jan-31 Mon	3	###	###	###			###	###	0.0
2011-Jan-28 Fri	2.84	2.84	2.74	2.75			22.1	22.1	###
2011-Jan-27 Thu	###	###	2.82	2.84			10.5	10.5	0.2
2011-Jan-25 Tue	###	###	###	###	281,728	0	###	###	0.0
2011-Jan-24 Mon	2.75	###	2.75	###			97.4	97.4	0.0
2011-Jan-21 Fri	2.58	2.73	2.58	###			###	###	0.0
2011-Jan-20 Thu	2.44	2.47	2.43	2.47	252,072	617,576	82.6	82.6	###
2011-Jan-19 Wed	2.47	2.48	2.44	2.45	210,427	517,650	###	###	0.2
2011-Jan-18 Tue	2.5	2.5	2.48	2.48	69,288	172,527	###	###	0.2
2011-Jan-17 Mon	2.49	2.55	2.48	2.5			###	###	0.2
2011-Jan-14 Fri	2.46	2.46	2.45	2.45			25.4	25.4	0.2
2011-Jan-13 Thu	2.5	2.52	2.42	2.45	190,026	###	###	###	0.2
2011-Jan-12 Wed	2.52	2.53	2.51	2.52			###	###	###
2011-Jan-11 Tue	2.55	2.56	2.52	2.56			###	###	0.2
2011-Jan-10 Mon	2.55	2.55	2.53	2.55			###	###	0.2
2011-Jan-07 Fri	2.55	2.56	2.55	2.55	11,279	###	73.3	73.3	0.2
2011-Jan-06 Thu	2.55	2.59	2.53	2.55			###	###	0.2
2011-Jan-05 Wed	###	###	2.53	2.53			###	###	###
2011-Jan-04 Tue	2.53	###	2.53	###			###	###	0.0
2010-Dec-31 Fri	2.5	2.52	2.5	2.52			78.3	78.3	###
2010-Dec-30 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2010-Dec-29 Wed	2.53	2.54	2.49	2.5			19.0	19.0	0.2
2010-Dec-24 Fri	###	###	2.5	2.5	56,550	70,687	3.9	3.9	0.2
2010-Dec-23 Thu	2.55	###	2.54	###			###	###	0.0
2010-Dec-22 Wed	2.47	2.5	2.47	2.5			###	###	0.2
2010-Dec-21 Tue	2.47	2.48	2.45	2.47	99,581	###	###	###	###
2010-Dec-20 Mon	2.45	2.54	2.41	2.48	91,046	###	###	###	0.2
2010-Dec-17 Fri	###	2.46	###	2.45			###	###	0.2
2010-Dec-16 Thu	###	###	###	###			66.1	66.1	0.0
2010-Dec-15 Wed	###	2.4	###	###	64,153	76,983	68.7	68.7	0.0
2010-Dec-14 Tue	###	2.4	###	###	12,577	###	###	###	0.0
2010-Dec-13 Mon	###	###	###	###			###	###	0.0
2010-Dec-10 Fri	###	###	###	###	22,551	0	###	###	0.0
2010-Dec-09 Thu	###	2.46	###	###	115,284	###	66.4	66.4	0.0
2010-Dec-08 Wed	###	2.4	###	2.4	33,654	40,384	###	###	###
2010-Dec-07 Tue	###	###	###	###	38,941	0	66.6	66.6	0.0
2010-Dec-06 Mon	###	###	###	###	10,820	0	###	###	0.0
2010-Dec-03 Fri	###	2.4	###	2.4			82.7	82.7	###
2010-Dec-02 Thu	###	###	###	###	26,228	0	###	###	0.0
2010-Dec-01 Wed	###	###	###	###	61,325	0	###	###	0.0
2010-Nov-30 Tue	###	###	###	###			###	###	0.0
2010-Nov-29 Mon	###	###	###	###			85.9	85.9	0.0
2010-Nov-26 Fri	###	###	###	###			69.0	69.0	0.0
2010-Nov-25 Thu	###	2.41	###	###			###	###	0.0
2010-Nov-24 Wed	###	###	###	###			###	###	0.0
2010-Nov-23 Tue	###	###	2.28	###			89.5	89.5	0.0
2010-Nov-22 Mon	2.25	###	2.25	###	79,252	89,158	93.8	93.8	0.0
2010-Nov-19 Fri	2.28	2.28	2.25	2.25			27.5	27.5	###
2010-Nov-18 Thu	2.25	2.28	2.25	2.28	14,977	33,922	75.2	75.2	0.2
2010-Nov-17 Wed	2.25	2.25	2.25	2.25			###	###	###
2010-Nov-16 Tue	2.25	2.25	2.25	2.25			73.4	73.4	###
2010-Nov-15 Mon	2.25	2.25	2.25	2.25			###	###	###
2010-Nov-12 Fri	2.25	2.25	2.25	2.25	0				###
2010-Nov-11 Thu	2.27	###	2.25	2.25			###	###	###
2010-Nov-10 Wed	2.25	2.25	2.25	2.25			###	###	###
2010-Nov-09 Tue	2.29	###	2.29	2.29			70.0	70.0	###
2010-Nov-08 Mon	###	###	###	###	24,557	0	###	###	0.0
2010-Nov-05 Fri	2.4	2.4	###	###	29,123	34,947	21.8	21.8	0.0
2010-Nov-04 Thu	###	###	###	###	21,787	0	###	###	0.0
2010-Nov-03 Wed	###	###	###	###			70.7	70.7	0.0
2010-Nov-02 Tue	###	###	###	###	28,384	0	30.4	30.4	0.0
2010-Nov-01 Mon	###	2.4	###	###	39,882	47,858	65.3	65.3	0.0
2010-Oct-29 Fri	###	###	###	###	37,821	0	###	###	0.0
2010-Oct-28 Thu	2.26	###	2.26	###	36,855	41,646	80.4	80.4	0.0
2010-Oct-27 Wed	###	###	###	###	0				0.0
2010-Oct-26 Tue	###	###	###	###			###	###	0.0
2010-Oct-25 Mon	###	###	###	###	5,222	0	###	###	0.0
2010-Oct-22 Fri	2.26	2.26	2.26	2.26	0				###
2010-Oct-21 Thu	2.2	2.26	2.2	2.26			###	###	###
2010-Oct-20 Wed	###	###	2.2	2.2	7,125	###	###	###	0.2
2010-Oct-19 Tue	###	###	###	2.22			###	###	0.2
2010-Oct-18 Mon	###	###	###	###	10,279	0	###	###	0.0
2010-Oct-15 Fri	###	2.41	###	2.41			72.4	72.4	0.2
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	2.42	2.45	2.42	2.45	13,121	31,949	78.8	78.8	0.2
2010-Oct-12 Tue	2.4	2.4	2.4	2.4	7,079	16,989	###	###	###
2010-Oct-11 Mon	2.4	2.4	2.4	2.4			67.3	67.3	###
2010-Oct-08 Fri	2.48	2.48	2.46	2.46	1,933,720	4,776,288	###	###	0.2
2010-Oct-07 Thu	2.56	2.56	2.51	2.51			15.7	15.7	###
2010-Oct-06 Wed	2.52	2.55	2.5	2.55			75.4	75.4	0.2
2010-Oct-05 Tue	2.5	2.5	2.47	2.5			68.6	68.6	0.2
2010-Oct-04 Mon	2.59	2.59	2.5	2.5			10.6	10.6	0.2
2010-Oct-01 Fri	###	###	###	###			###	###	0.0
2010-Sep-30 Thu	2.58	###	2.57	###			###	###	0.0
2010-Sep-29 Wed	###	###	2.57	2.57			###	###	###
2010-Sep-28 Tue	###	###	2.57	###	7,251	###	68.7	68.7	0.0
2010-Sep-27 Mon	###	###	2.55	###			###	###	0.0
2010-Sep-24 Fri	2.52	2.57	2.52	2.54			###	###	###
2010-Sep-23 Thu	2.48	2.48	2.48	2.48			68.8	68.8	0.2
2010-Sep-22 Wed	2.5	2.5	2.48	2.5			###	###	0.2
2010-Sep-21 Tue	2.5	2.5	2.49	2.5			###	###	0.2
2010-Sep-20 Mon	2.5	2.51	2.5	2.51			###	###	###
2010-Sep-17 Fri	2.5	2.52	2.5	2.5			62.0	62.0	0.2
2010-Sep-16 Thu	2.51	2.51	2.5	2.5	24,140	60,470	###	###	0.2
2010-Sep-15 Wed	2.49	2.52	2.49	2.52			###	###	###
2010-Sep-14 Tue	2.55	2.55	2.49	2.5	19,488	###	18.0	18.0	0.2
2010-Sep-13 Mon	2.48	2.57	2.48	2.48			###	###	0.2
2010-Sep-10 Fri	2.55	2.55	2.48	2.48			###	###	0.2
2010-Sep-09 Thu	2.58	2.58	2.58	2.58			###	###	0.2
2010-Sep-08 Wed	2.48	2.5	2.45	2.5	30,750	###	###	###	0.2
2010-Sep-07 Tue	2.45	2.47	2.45	2.47	15,350	###	77.4	77.4	###
2010-Sep-06 Mon	2.46	2.46	2.45	2.46			63.6	63.6	0.2
2010-Sep-03 Fri	2.48	2.48	2.46	2.46	22,125	54,648	22.1	22.1	0.2
2010-Sep-02 Thu	2.45	2.49	2.45	2.48			79.3	79.3	0.2
2010-Sep-01 Wed	###	2.42	###	2.42	36,557	###	###	###	0.2
2010-Aug-31 Tue	###	###	###	###			77.2	77.2	0.0
2010-Aug-30 Mon	###	###	###	###			###	###	0.0
2010-Aug-27 Fri	###	###	###	###			###	###	0.0
2010-Aug-26 Thu	2.45	2.45	2.45	2.45	1	2	67.5	67.5	0.2
2010-Aug-25 Wed	2.45	2.45	2.45	2.45	1	2	###	###	0.2
2010-Aug-24 Tue	###	2.45	###	2.45			###	###	0.2
2010-Aug-23 Mon	###	###	###	###			72.8	72.8	0.0
2010-Aug-20 Fri	###	###	###	###	0				0.0
2010-Aug-19 Thu	###	###	###	###	29,085	0	###	###	0.0
2010-Aug-18 Wed	###	###	###	###	57,578	0	29.6	29.6	0.0
2010-Aug-17 Tue	###	###	###	###			###	###	0.0
2010-Aug-16 Mon	###	###	###	###			###	###	0.0
2010-Aug-13 Fri	###	###	###	###	19,250	0	###	###	0.0
2010-Aug-12 Thu	###	###	###	###	71,185	0	70.9	70.9	0.0
2010-Aug-11 Wed	2.27	###	2.27	###	22,485	25,520	89.7	89.7	0.0
2010-Aug-10 Tue	###	###	###	###			###	###	0.0
2010-Aug-09 Mon	###	###	###	###			64.0	64.0	0.0
2010-Aug-06 Fri	###	###	###	###	10,856	0	66.6	66.6	0.0
2010-Aug-05 Thu	###	###	###	###			65.2	65.2	0.0
2010-Aug-04 Wed	###	###	###	###	0				0.0
2010-Aug-03 Tue	###	###	###	###	6,850	0	###	###	0.0
2010-Aug-02 Mon	###	###	###	###			###	###	0.0
2010-Jul-30 Fri	###	###	###	###	1,525	0	###	###	0.0
2010-Jul-29 Thu	###	###	###	###	1,747	0	67.8	67.8	0.0
2010-Jul-28 Wed	###	###	###	###	0				0.0
2010-Jul-27 Tue	###	###	###	###	0				0.0
2010-Jul-26 Mon	###	###	###	###			70.4	70.4	0.0
2010-Jul-23 Fri	###	###	###	###			###	###	0.0
2010-Jul-22 Thu	###	###	###	###			72.6	72.6	0.0
2010-Jul-21 Wed	###	2.29	###	2.25			96.7	96.7	###
2010-Jul-20 Tue	###	###	###	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###	0				0.0
2010-Jul-16 Fri	###	###	###	###	0				0.0
2010-Jul-15 Thu	###	###	###	###			###	###	0.0
2010-Jul-14 Wed	2	2	2	2			64.7	64.7	0.1
2010-Jul-13 Tue	2	2	2	2	0				0.1
2010-Jul-12 Mon	2	2	2	2	6,325	12,650	###	###	0.1
2010-Jul-09 Fri	###	###	###	###			65.2	65.2	0.0
2010-Jul-08 Thu	2	###	###	###	14,340	0	6.2	6.2	0.0
2010-Jul-07 Wed	###	###	###	###	0				0.0
2010-Jul-06 Tue	###	###	###	###			###	###	0.0
2010-Jul-05 Mon	###	###	###	###	7,185	0	33.2	33.2	0.0
2010-Jul-02 Fri	###	###	###	###	550	0	70.8	70.8	0.0
2010-Jul-01 Thu	###	###	###	###			###	###	0.0
2010-Jun-30 Wed	###	2.2	###	2.2	12,043	13,247	###	###	0.2
2010-Jun-29 Tue	2.22	2.22	2.22	2.22	0				0.2
2010-Jun-28 Mon	###	2.24	###	2.22			97.4	97.4	0.2
2010-Jun-25 Fri	###	###	###	###			###	###	0.0
2010-Jun-24 Thu	###	###	###	###			78.0	78.0	0.0
2010-Jun-23 Wed	###	###	###	###	5,250	0	94.8	94.8	0.0
2010-Jun-22 Tue	###	###	###	###	39,320	0	93.8	93.8	0.0
2010-Jun-21 Mon	###	###	###	###			###	###	0.0
2010-Jun-18 Fri	###	###	###	###	146,473	0	###	###	0.0
2010-Jun-17 Thu	###	###	###	###			73.6	73.6	0.0
2010-Jun-16 Wed	2	###	2	###	29,173	29,173	71.9	71.9	0.0
2010-Jun-15 Tue	###	2	###	2			94.7	94.7	0.1
2010-Jun-11 Fri	###	###	###	###			71.0	71.0	0.0
2010-Jun-10 Thu	###	###	###	###			###	###	0.0
2010-Jun-09 Wed	###	###	###	###	11,851	0	###	###	0.0
2010-Jun-08 Tue	1.89	###	1.89	###	13,481	###	###	###	0.0
2010-Jun-07 Mon	2	2	2	2	0				0.1
2010-Jun-04 Fri	###	2	###	2			###	###	0.1
2010-Jun-03 Thu	###	2	###	2	24,724	24,724	86.9	86.9	0.1
2010-Jun-02 Wed	###	###	###	###			###	###	0.0
2010-Jun-01 Tue	###	###	###	###			###	###	0.0
2010-May-31 Mon	1.975	###	1.975	###			90.5	90.5	0.0
2010-May-28 Fri	###	###	###	###	29,546	0	13.7	13.7	0.0
2010-May-27 Thu	###	2	###	###			62.0	62.0	0.0
2010-May-26 Wed	###	2	###	2			82.8	82.8	0.1
2010-May-25 Tue	###	###	###	2	232,188	0	###	###	0.1
2010-May-24 Mon	###	###	###	###	34,281	0	87.6	87.6	0.0
2010-May-21 Fri	###	###	###	###			83.1	83.1	0.0
2010-May-20 Thu	###	###	###	###	60,070	0	90.1	90.1	0.0
2010-May-19 Wed	###	###	###	###	570	0	22.1	22.1	0.0
2010-May-18 Tue	###	###	###	###	380	0	###	###	0.0
2010-May-17 Mon	###	2.2	###	2.2			89.7	89.7	0.2
2010-May-14 Fri	2.25	2.25	2.25	2.25	4,870	10,957	###	###	###
2010-May-13 Thu	2.25	2.25	2.22	2.23			20.7	20.7	###
2010-May-12 Wed	2.25	2.25	2.25	2.25			###	###	###
2010-May-11 Tue	2.2	###	2.2	###			96.6	96.6	0.0
2010-May-10 Mon	2.2	2.2	###	2.2			48.9	48.9	0.2
2010-May-07 Fri	###	2.24	###	2.2			56.3	56.3	0.2
2010-May-06 Thu	###	2.2	###	2.2			84.1	84.1	0.2
2010-May-05 Wed	###	###	###	###			###	###	0.0
2010-May-04 Tue	2.42	2.42	###	###			38.8	38.8	0.0
2010-May-03 Mon	2.47	2.47	2.41	2.47			###	###	###
2010-Apr-30 Fri	2.5	2.5	2.46	2.47	113,578	281,673	###	###	###
2010-Apr-29 Thu	2.51	2.51	2.4	2.46			###	###	0.2
2010-Apr-28 Wed	2.54	2.54	2.5	2.51	88,453	###	###	###	###
2010-Apr-27 Tue	2.5	2.51	2.5	2.51			###	###	###
2010-Apr-23 Fri	2.44	2.5	2.44	2.46	24,642	###	###	###	0.2
2010-Apr-22 Thu	2.51	2.51	2.45	2.46			###	###	0.2
2010-Apr-21 Wed	###	2.51	###	2.51			93.2	93.2	###
2010-Apr-20 Tue	2.41	2.41	###	2.4			###	###	###
2010-Apr-19 Mon	2.45	2.45	2.4	2.45	27,855	67,548	76.1	76.1	0.2
2010-Apr-16 Fri	2.44	2.45	2.44	2.45			###	###	0.2
2010-Apr-15 Thu	2.44	2.48	2.43	2.43			###	###	###
2010-Apr-14 Wed	2.43	2.45	2.42	2.43	20,072	48,875	67.2	67.2	###
2010-Apr-13 Tue	2.44	2.44	2.42	2.42			37.4	37.4	0.2
2010-Apr-12 Mon	2.45	2.47	2.4	2.42			24.8	24.8	0.2
2010-Apr-09 Fri	2.48	2.48	2.45	2.45	5,672	13,981	###	###	0.2
2010-Apr-08 Thu	2.45	2.45	###	2.45	47,241	57,870	69.0	69.0	0.2
2010-Apr-07 Wed	2.41	2.41	2.23	2.4	42,243	###	###	###	###
2010-Apr-06 Tue	2.42	2.42	2.4	2.41	15,485	###	###	###	0.2
2010-Apr-01 Thu	2.42	2.42	2.42	2.42			63.3	63.3	0.2
2010-Mar-31 Wed	2.42	2.42	2.42	2.42	0				0.2
2010-Mar-30 Tue	2.44	2.48	2.4	2.42			29.5	29.5	0.2
2010-Mar-29 Mon	2.4	2.42	2.4	2.4	6,281	###			###
2010-Mar-26 Fri	2.44	2.45	2.4	2.4	30,142	###	###	###	###
2010-Mar-25 Thu	2.4	2.41	2.4	2.41	16,549	###	75.3	75.3	0.2
2010-Mar-24 Wed	###	###	###	###	26,780	0	87.6	87.6	0.0
2010-Mar-23 Tue	###	###	2.29	###			70.1	70.1	0.0
2010-Mar-22 Mon	2.29	###	2.29	2.29			74.6	74.6	###
2010-Mar-19 Fri	2.29	2.29	2.29	2.29	3,274	###	###	###	###
2010-Mar-18 Thu	2.26	2.26	2.26	2.26	4,071	###	71.8	71.8	###
2010-Mar-17 Wed	2.25	2.25	2.25	2.25			###	###	###
2010-Mar-16 Tue	2.2	2.2	2.2	2.2			73.3	73.3	0.2
2010-Mar-15 Mon	2.25	2.26	2.25	2.25			###	###	###
2010-Mar-12 Fri	2.25	2.25	2.21	2.25			70.0	70.0	###
2010-Mar-11 Thu	2.24	2.26	2.22	2.24	34,151	###	74.3	74.3	###
2010-Mar-10 Wed	2.24	2.26	2.2	2.26			###	###	###
2010-Mar-09 Tue	2.23	2.25	2.23	2.25			###	###	###
2010-Mar-08 Mon	###	2.22	###	2.22	31,450	###	###	###	0.2
2010-Mar-05 Fri	###	###	###	###	686	0	67.2	67.2	0.0
2010-Mar-04 Thu	2.24	2.24	###	2.2	94,529	105,872	###	###	0.2
2010-Mar-03 Wed	2.22	2.24	2.22	2.22	23,540	###	###	###	0.2
2010-Mar-02 Tue	2.2	2.25	###	2.22	54,543	###	79.9	79.9	0.2
2010-Mar-01 Mon	2.22	2.24	###	2.24			###	###	###
2010-Feb-26 Fri	###	2.22	###	###			30.8	30.8	0.0
2010-Feb-25 Thu	###	###	###	###	96,459	0	85.8	85.8	0.0
2010-Feb-24 Wed	###	###	###	2			28.2	28.2	0.1