(BBP) BABCOCK & BROWN POWER Daily Prices

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

_{Currently Thu 26-Mar-12 11:19:14 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

(BBP) BABCOCK & BROWN POWER Daily Prices...

TOC Company Info for BBP Limits

Company Details for (BBP) BABCOCK & BROWN POWER

Listing Code	BBP
Listing Name	BABCOCK & BROWN POWER
GICS Sector	Utilities
ISIN Name	BABCOCK & BROWN PWR
ISIN Security	ORD/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000BBP7

Maximum Price date available .. Wednesday 11th March 2026
Latest price with VOLUME for BBP .. Thursday 31st December 2009

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.024	###	0.0
MAX	3.8	81,721,959	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BBP Bottom

1 2 Next >>

End of day Prices (full format),

450 Days for (BBP) BABCOCK & BROWN POWER

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2009-Dec-31 Thu	0.089	###	0.088	###			###	###	0.0
2009-Dec-30 Wed	0.088	###	0.088	0.088	905,851	39,857	72.0	72.0	###
2009-Dec-29 Tue	0.089	###	0.087	0.088			16.9	16.9	###
2009-Dec-24 Thu	###	###	0.085	0.088			11.6	11.6	###
2009-Dec-23 Wed	###	###	0.084	###			13.2	13.2	0.0
2009-Dec-22 Tue	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-21 Mon	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-18 Fri	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-17 Thu	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-16 Wed	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-15 Tue	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-14 Mon	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-11 Fri	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-10 Thu	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-09 Wed	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-08 Tue	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-07 Mon	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-04 Fri	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-03 Thu	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-02 Wed	0.076	0.076	0.076	0.076	0				0.0
2009-Dec-01 Tue	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-30 Mon	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-27 Fri	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-26 Thu	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-25 Wed	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-24 Tue	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-23 Mon	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-20 Fri	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-19 Thu	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-18 Wed	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-17 Tue	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-16 Mon	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-13 Fri	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-12 Thu	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-11 Wed	0.076	0.076	0.076	0.076	0				0.0
2009-Nov-10 Tue	0.072	0.076	0.072	0.076	414,223	30,652	94.8	94.8	0.0
2009-Nov-09 Mon	###	0.076	###	0.072			###	###	0.0
2009-Nov-06 Fri	###	0.071	###	###			63.1	63.1	0.0
2009-Nov-05 Thu	###	0.072	###	0.072	259,772	9,351	###	###	0.0
2009-Nov-04 Wed	0.073	0.073	###	###	2,616,444	###	3.8	3.8	0.0
2009-Nov-03 Tue	###	0.073	###	0.072	701,650	###	88.8	88.8	0.0
2009-Nov-02 Mon	0.073	0.073	0.071	0.071			###	###	0.0
2009-Oct-30 Fri	0.073	0.076	0.072	0.073			###	###	0.0
2009-Oct-29 Thu	0.073	0.073	0.071	0.071			###	###	0.0
2009-Oct-28 Wed	0.079	0.079	0.072	0.073	3,621,654	###	6.0	6.0	0.0
2009-Oct-27 Tue	0.082	0.084	0.079	0.081			40.0	40.0	0.0
2009-Oct-26 Mon	0.086	0.086	0.082	0.085			27.4	27.4	###
2009-Oct-23 Fri	0.084	0.087	0.082	0.085	1,348,629	113,959	###	###	###
2009-Oct-22 Thu	0.086	0.089	0.083	0.083			13.5	13.5	0.0
2009-Oct-21 Wed	0.083	0.086	###	0.086			###	###	###
2009-Oct-20 Tue	0.076	0.082	0.076	0.082			95.6	95.6	0.0
2009-Oct-19 Mon	0.074	0.078	0.074	0.076			86.4	86.4	0.0
2009-Oct-16 Fri	0.074	0.075	0.073	0.075			###	###	0.0
2009-Oct-15 Thu	0.075	0.075	0.072	0.073	4,341,525	###	###	###	0.0
2009-Oct-14 Wed	0.073	0.076	0.072	0.075			###	###	0.0
2009-Oct-13 Tue	0.076	0.078	###	0.073			###	###	0.0
2009-Oct-12 Mon	###	0.082	0.076	0.076			###	###	0.0
2009-Oct-09 Fri	###	0.083	0.078	0.078	2,970,327	###	###	###	0.0
2009-Oct-08 Thu	0.075	0.081	0.074	###	3,499,884	271,241	92.5	92.5	0.0
2009-Oct-07 Wed	0.074	0.075	0.072	0.075	2,108,822	###	###	###	0.0
2009-Oct-06 Tue	0.075	0.075	0.072	0.074			31.4	31.4	0.0
2009-Oct-05 Mon	0.078	0.079	0.073	0.075			###	###	0.0
2009-Oct-02 Fri	0.077	0.079	0.075	0.077	1,678,947	129,278	###	###	0.0
2009-Oct-01 Thu	0.075	0.079	0.074	0.078			90.4	90.4	0.0
2009-Sep-30 Wed	0.073	0.075	###	0.074	3,819,787	143,242	76.8	76.8	0.0
2009-Sep-29 Tue	0.083	0.084	0.072	0.073	8,563,227	###	###	###	0.0
2009-Sep-28 Mon	###	###	###	0.081			###	###	0.0
2009-Sep-25 Fri	###	###	###	###			24.5	24.5	0.0
2009-Sep-24 Thu	###	###	###	###	3,497,459	0	80.7	80.7	0.0
2009-Sep-23 Wed	###	###	###	###	3,439,575	0	74.8	74.8	0.0
2009-Sep-22 Tue	###	###	###	###	2,578,870	0	###	###	0.0
2009-Sep-21 Mon	###	###	###	###	3,210,620	0	###	###	0.0
2009-Sep-18 Fri	###	###	###	###	5,064,840	0	6.3	6.3	0.0
2009-Sep-17 Thu	###	###	###	###	5,916,976	0	9.0	9.0	0.0
2009-Sep-16 Wed	###	###	###	###			89.7	89.7	0.0
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	###	###	2,780,426	0	###	###	0.0
2009-Sep-11 Fri	###	###	###	###			8.2	8.2	0.0
2009-Sep-10 Thu	###	###	###	###			94.4	94.4	0.0
2009-Sep-09 Wed	###	###	###	###			###	###	0.0
2009-Sep-08 Tue	###	###	###	###			61.4	61.4	0.0
2009-Sep-07 Mon	###	###	0.058	###			3.1	3.1	0.0
2009-Sep-04 Fri	###	###	###	###			###	###	0.0
2009-Sep-03 Thu	0.076	###	0.076	###			###	###	0.0
2009-Sep-02 Wed	0.071	0.075	0.071	0.075	5,031,747	###	###	###	0.0
2009-Sep-01 Tue	0.073	0.075	###	0.071	4,238,225	###	17.2	17.2	0.0
2009-Aug-31 Mon	0.079	0.079	0.072	0.072	5,118,083	###	3.6	3.6	0.0
2009-Aug-28 Fri	0.078	0.088	0.073	###	23,950,258	###	78.7	78.7	0.0
2009-Aug-27 Thu	0.075	0.075	###	###			3.7	3.7	0.0
2009-Aug-26 Wed	###	###	0.059	0.079			###	###	0.0
2009-Aug-25 Tue	###	###	0.058	0.059			###	###	0.0
2009-Aug-24 Mon	###	###	0.057	###	1,868,688	53,257	66.0	66.0	0.0
2009-Aug-21 Fri	###	###	0.058	###			86.9	86.9	0.0
2009-Aug-20 Thu	###	###	0.058	###	10,643,371	308,657	4.2	4.2	0.0
2009-Aug-19 Wed	0.071	0.071	###	###			10.3	10.3	0.0
2009-Aug-18 Tue	0.071	0.073	###	0.071			70.3	70.3	0.0
2009-Aug-17 Mon	0.071	0.074	###	0.073	1,290,652	47,754	###	###	0.0
2009-Aug-14 Fri	0.074	0.075	0.072	0.072	1,598,621	###	16.9	16.9	0.0
2009-Aug-13 Thu	0.072	0.076	0.072	0.073			###	###	0.0
2009-Aug-12 Wed	0.073	0.076	0.072	0.072			22.3	22.3	0.0
2009-Aug-11 Tue	0.074	0.077	0.073	0.075			###	###	0.0
2009-Aug-10 Mon	0.075	0.076	0.074	0.074	1,224,726	91,854	###	###	0.0
2009-Aug-07 Fri	0.073	0.075	0.073	0.075			###	###	0.0
2009-Aug-06 Thu	0.074	0.075	0.073	0.073			###	###	0.0
2009-Aug-05 Wed	0.077	0.077	0.073	0.075	3,571,940	###	25.9	25.9	0.0
2009-Aug-04 Tue	###	###	0.075	0.079	1,810,882	###	###	###	0.0
2009-Aug-03 Mon	###	###	0.076	###			66.6	66.6	0.0
2009-Jul-31 Fri	0.079	###	0.078	###	1,300,548	50,721	72.8	72.8	0.0
2009-Jul-30 Thu	###	###	0.079	0.079			21.7	21.7	0.0
2009-Jul-29 Wed	0.079	0.081	0.079	0.081			###	###	0.0
2009-Jul-28 Tue	0.082	0.082	0.079	0.079			###	###	0.0
2009-Jul-27 Mon	###	0.085	###	0.082	1,466,185	###	###	###	0.0
2009-Jul-24 Fri	###	0.082	###	0.082			83.0	83.0	0.0
2009-Jul-23 Thu	###	0.082	0.077	0.082			79.0	79.0	0.0
2009-Jul-22 Wed	0.081	0.082	###	###			###	###	0.0
2009-Jul-21 Tue	0.085	0.086	###	###	4,161,071	178,926	###	###	0.0
2009-Jul-20 Mon	0.084	0.086	0.084	0.085			###	###	###
2009-Jul-17 Fri	0.086	0.086	0.084	0.084	1,101,121	###	###	###	###
2009-Jul-16 Thu	0.086	0.088	0.083	0.085			###	###	###
2009-Jul-15 Wed	0.085	0.086	0.082	0.086	1,030,825	86,589	70.4	70.4	###
2009-Jul-14 Tue	0.083	0.086	0.083	0.085			81.4	81.4	###
2009-Jul-13 Mon	0.084	0.085	0.082	0.082	983,756	82,143	21.3	21.3	0.0
2009-Jul-10 Fri	0.086	0.086	0.082	0.082	1,079,822	###	###	###	0.0
2009-Jul-09 Thu	0.081	0.088	###	0.088			96.5	96.5	###
2009-Jul-08 Wed	0.081	0.083	0.079	0.081	1,174,973	95,172	###	###	0.0
2009-Jul-07 Tue	0.083	0.084	###	0.081	2,972,075	124,827	###	###	0.0
2009-Jul-06 Mon	0.083	0.086	0.082	0.085			87.6	87.6	###
2009-Jul-03 Fri	0.083	0.085	0.082	0.082	1,163,681	###	20.0	20.0	0.0
2009-Jul-02 Thu	0.088	0.088	0.083	0.087	1,905,340	###	28.2	28.2	###
2009-Jul-01 Wed	0.085	0.089	0.084	0.089	3,732,241	###	###	###	###
2009-Jun-30 Tue	0.081	0.084	0.079	0.083	4,781,586	###	82.9	82.9	0.0
2009-Jun-29 Mon	0.085	0.089	0.081	0.081			14.4	14.4	0.0
2009-Jun-26 Fri	###	###	0.085	0.085			8.5	8.5	###
2009-Jun-25 Thu	###	0.086	0.078	0.086	2,044,048	###	###	###	###
2009-Jun-24 Wed	0.079	0.083	0.077	###			###	###	0.0
2009-Jun-23 Tue	0.084	0.085	0.077	0.083	4,476,156	###	39.6	39.6	0.0
2009-Jun-22 Mon	###	###	0.084	0.085			4.5	4.5	###
2009-Jun-19 Fri	###	###	###	###	1,975,926	0	80.3	80.3	0.0
2009-Jun-18 Thu	###	###	###	###	2,156,852	0	15.0	15.0	0.0
2009-Jun-17 Wed	###	###	###	###			80.3	80.3	0.0
2009-Jun-16 Tue	###	###	###	###			###	###	0.0
2009-Jun-15 Mon	###	###	###	###			###	###	0.0
2009-Jun-12 Fri	###	###	###	###			###	###	0.0
2009-Jun-11 Thu	###	###	0.088	###			86.7	86.7	0.0
2009-Jun-10 Wed	###	###	###	###	3,710,740	0	###	###	0.0
2009-Jun-09 Tue	###	###	###	###			27.9	27.9	0.0
2009-Jun-05 Fri	###	###	###	###	6,061,547	0	10.3	10.3	0.0
2009-Jun-04 Thu	###	0.125	###	###	16,797,688	1,049,855	3.1	3.1	0.0
2009-Jun-03 Wed	###	###	###	###			###	###	0.0
2009-Jun-02 Tue	###	###	###	###	24,510,249	0	78.6	78.6	0.0
2009-Jun-01 Mon	###	###	###	###	17,929,824	0	###	###	0.0
2009-May-29 Fri	###	0.081	###	###			###	###	0.0
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	###	###	###	0				0.0
2009-May-26 Tue	###	###	###	###	0				0.0
2009-May-25 Mon	###	###	###	###	0				0.0
2009-May-22 Fri	###	###	###	###	0				0.0
2009-May-21 Thu	###	###	###	###	0				0.0
2009-May-20 Wed	###	###	###	###	0				0.0
2009-May-19 Tue	###	###	###	###	0				0.0
2009-May-18 Mon	###	###	###	###	0				0.0
2009-May-15 Fri	###	###	###	###	0				0.0
2009-May-14 Thu	###	###	###	###	0				0.0
2009-May-13 Wed	###	###	###	###	2,960,756	0	10.3	10.3	0.0
2009-May-12 Tue	###	###	###	###	8,696,459	0	2.8	2.8	0.0
2009-May-11 Mon	0.125	###	###	###			###	###	0.0
2009-May-08 Fri	###	###	###	###	17,262,880	0	###	###	0.0
2009-May-07 Thu	###	###	###	###			###	###	0.0
2009-May-06 Wed	###	###	###	###	11,173,353	0	###	###	0.0
2009-May-05 Tue	0.089	###	0.089	###			###	###	0.0
2009-May-04 Mon	0.083	0.088	0.074	0.088	7,048,242	###	87.2	87.2	###
2009-May-01 Fri	###	###	0.081	0.086	3,903,080	158,074	5.9	5.9	###
2009-Apr-30 Thu	0.088	###	0.088	###	9,783,078	430,455	89.4	89.4	0.0
2009-Apr-29 Wed	###	0.089	0.078	0.082			80.4	80.4	0.0
2009-Apr-28 Tue	###	###	###	0.079			###	###	0.0
2009-Apr-27 Mon	0.056	###	0.055	###			###	###	0.0
2009-Apr-24 Fri	0.052	0.054	0.052	0.053	4,476,486	237,253	82.5	82.5	###
2009-Apr-23 Thu	0.052	0.052	0.051	0.052			###	###	###
2009-Apr-22 Wed	0.052	0.054	0.051	0.052			72.6	72.6	###
2009-Apr-21 Tue	0.051	0.053	###	###			###	###	0.0
2009-Apr-20 Mon	0.055	0.055	###	0.052	2,753,888	###	###	###	###
2009-Apr-17 Fri	0.054	0.054	###	0.054			69.5	69.5	###
2009-Apr-16 Thu	0.049	0.054	0.049	0.052	8,211,189	422,876	###	###	###
2009-Apr-15 Wed	0.049	0.053	0.047	0.048			17.8	17.8	###
2009-Apr-14 Tue	0.049	0.051	0.047	###	4,635,640	227,146	75.9	75.9	0.0
2009-Apr-09 Thu	0.047	0.048	0.046	0.048			###	###	###
2009-Apr-08 Wed	0.047	0.049	0.046	0.048			###	###	###
2009-Apr-07 Tue	0.051	0.051	0.046	0.049			16.9	16.9	###
2009-Apr-06 Mon	0.052	0.052	###	0.051			23.2	23.2	###
2009-Apr-03 Fri	0.051	0.053	0.049	###	8,976,589	###	21.8	21.8	0.0
2009-Apr-02 Thu	0.049	0.051	0.048	0.049	6,150,487	304,449	###	###	###
2009-Apr-01 Wed	0.051	0.052	0.046	0.047			###	###	###
2009-Mar-31 Tue	0.044	0.054	0.044	0.049			95.2	95.2	###
2009-Mar-30 Mon	0.044	0.044	0.042	0.043	3,387,548	###	22.7	22.7	###
2009-Mar-27 Fri	###	0.052	0.044	0.044	10,240,459	491,542	2.1	2.1	###
2009-Mar-26 Thu	0.048	0.052	0.046	0.049			73.7	73.7	###
2009-Mar-25 Wed	###	0.048	###	0.044	13,420,253	322,086	###	###	###
2009-Mar-24 Tue	0.041	0.043	###	###			###	###	0.0
2009-Mar-23 Mon	###	###	###	###	3,745,848	0	###	###	0.0
2009-Mar-20 Fri	###	###	###	###	18,389,645	0	19.9	19.9	0.0
2009-Mar-19 Thu	###	###	###	###	8,236,083	0	###	###	0.0
2009-Mar-18 Wed	###	###	###	###			10.2	10.2	0.0
2009-Mar-17 Tue	###	###	###	###			5.0	5.0	0.0
2009-Mar-16 Mon	0.042	0.045	###	###	10,040,328	###	###	###	0.0
2009-Mar-13 Fri	###	###	###	###	15,793,622	0	###	###	0.0
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	###	2,690,473	0	###	###	0.0
2009-Mar-10 Tue	###	###	###	###	6,404,620	0	###	###	0.0
2009-Mar-09 Mon	###	###	###	###			18.8	18.8	0.0
2009-Mar-06 Fri	0.041	0.041	###	###			###	###	0.0
2009-Mar-05 Thu	0.043	0.043	###	0.041	3,341,070	###	12.7	12.7	0.0
2009-Mar-04 Wed	0.043	0.044	###	0.041	4,145,443	###	###	###	0.0
2009-Mar-03 Tue	0.046	0.047	0.043	0.044			###	###	###
2009-Mar-02 Mon	###	###	0.042	0.047	2,705,728	56,820	###	###	###
2009-Feb-27 Fri	0.052	0.054	###	###	7,258,724	195,985	###	###	0.0
2009-Feb-26 Thu	0.056	0.057	0.048	0.052			6.3	6.3	###
2009-Feb-25 Wed	0.057	0.058	0.054	0.056	2,103,447	###	28.1	28.1	###
2009-Feb-24 Tue	###	###	0.056	0.058	2,504,884	###	19.7	19.7	0.0
2009-Feb-23 Mon	###	###	0.059	###	1,373,350	###	79.0	79.0	0.0
2009-Feb-20 Fri	###	###	###	###	1,948,741	0	###	###	0.0
2009-Feb-19 Thu	###	###	0.058	###	3,876,629	112,422	88.1	88.1	0.0
2009-Feb-18 Wed	0.057	###	0.057	0.059			88.9	88.9	0.0
2009-Feb-17 Tue	0.059	0.059	0.057	0.058			###	###	0.0
2009-Feb-16 Mon	###	###	0.058	0.059	879,774	###	10.1	10.1	0.0
2009-Feb-13 Fri	0.058	###	0.057	###	2,977,586	###	87.5	87.5	0.0
2009-Feb-12 Thu	###	###	0.058	0.058			12.9	12.9	0.0
2009-Feb-11 Wed	###	###	0.059	###	1,895,453	###	18.0	18.0	0.0
2009-Feb-10 Tue	###	###	###	###			2.9	2.9	0.0
2009-Feb-09 Mon	###	0.075	###	###	7,233,178	271,244	92.3	92.3	0.0
2009-Feb-06 Fri	0.056	###	0.056	###			###	###	0.0
2009-Feb-05 Thu	###	###	0.056	0.056			###	###	###
2009-Feb-04 Wed	###	###	0.059	0.059			16.9	16.9	0.0
2009-Feb-03 Tue	###	###	0.059	###			###	###	0.0
2009-Feb-02 Mon	0.058	###	0.055	###	2,516,755	###	###	###	0.0
2009-Jan-30 Fri	###	###	0.057	0.058			9.8	9.8	0.0
2009-Jan-29 Thu	###	###	###	###	3,098,373	0	###	###	0.0
2009-Jan-28 Wed	0.057	###	0.051	###	6,536,379	166,677	98.8	98.8	0.0
2009-Jan-27 Tue	###	###	0.058	###	2,757,749	79,974	###	###	0.0
2009-Jan-23 Fri	0.076	0.076	###	###			###	###	0.0
2009-Jan-22 Thu	0.078	0.081	0.076	0.076			23.9	23.9	0.0
2009-Jan-21 Wed	0.081	0.083	0.074	0.077	4,251,173	###	11.0	11.0	0.0
2009-Jan-20 Tue	###	###	0.082	0.083			8.1	8.1	0.0
2009-Jan-19 Mon	###	###	0.088	###	2,594,441	114,155	11.6	11.6	0.0
2009-Jan-16 Fri	###	###	###	###	1,646,171	0	89.8	89.8	0.0
2009-Jan-15 Thu	0.088	###	0.086	###			###	###	0.0
2009-Jan-14 Wed	###	###	0.089	###			80.5	80.5	0.0
2009-Jan-13 Tue	###	###	0.084	###	6,414,250	###	###	###	0.0
2009-Jan-12 Mon	###	###	###	###	7,289,341	0	###	###	0.0
2009-Jan-09 Fri	###	###	###	###	5,644,250	0	###	###	0.0
2009-Jan-08 Thu	###	###	###	###	10,205,122	0	5.5	5.5	0.0
2009-Jan-07 Wed	###	0.125	###	###			91.3	91.3	0.0
2009-Jan-06 Tue	###	###	###	###	10,538,642	0	69.3	69.3	0.0
2009-Jan-05 Mon	0.125	0.125	###	###	7,351,288	459,455	###	###	0.0
2009-Jan-02 Fri	###	0.125	###	###	10,989,521	686,845	63.4	63.4	0.0
2008-Dec-31 Wed	###	###	###	###	14,785,789	0	###	###	0.0
2008-Dec-30 Tue	0.079	###	0.079	###	12,498,385	493,686	###	###	0.0
2008-Dec-29 Mon	0.073	0.079	0.073	0.078	4,156,878	315,922	###	###	0.0
2008-Dec-24 Wed	###	0.075	###	0.072	2,318,942	###	###	###	0.0
2008-Dec-23 Tue	0.072	0.077	###	0.071			###	###	0.0
2008-Dec-22 Mon	0.053	0.079	0.053	0.075			99.7	99.7	0.0
2008-Dec-19 Fri	0.052	0.056	0.052	0.052			###	###	###
2008-Dec-18 Thu	0.051	0.055	0.051	0.052			###	###	###
2008-Dec-17 Wed	0.056	0.058	0.052	0.054	2,767,944	###	19.3	19.3	###
2008-Dec-16 Tue	0.056	0.056	0.053	0.056	1,894,226	###	76.7	76.7	###
2008-Dec-15 Mon	0.052	0.059	0.052	0.056	4,852,887	###	###	###	###
2008-Dec-12 Fri	0.053	0.054	###	0.052	4,590,858	123,953	###	###	###
2008-Dec-11 Thu	###	###	0.052	0.054			3.0	3.0	###
2008-Dec-10 Wed	0.051	###	0.051	###	5,583,687	142,384	###	###	0.0
2008-Dec-09 Tue	0.058	0.058	0.046	###	5,676,785	###	2.9	2.9	0.0
2008-Dec-08 Mon	###	###	0.055	0.058	6,044,329	###	5.5	5.5	0.0
2008-Dec-05 Fri	0.074	0.074	###	###			###	###	0.0
2008-Dec-04 Thu	0.078	0.081	0.071	0.074			###	###	0.0
2008-Dec-03 Wed	0.077	0.078	###	0.072			11.6	11.6	0.0
2008-Dec-02 Tue	0.078	0.078	###	###	12,556,886	###	3.3	3.3	0.0
2008-Dec-01 Mon	###	###	###	0.078	29,047,689	0	97.0	97.0	0.0
2008-Nov-28 Fri	###	###	###	###			###	###	0.0
2008-Nov-27 Thu	###	###	###	###	10,197,789	0	97.1	97.1	0.0
2008-Nov-26 Wed	###	###	###	###			###	###	0.0
2008-Nov-25 Tue	###	###	0.029	0.029			2.3	2.3	0.0
2008-Nov-24 Mon	###	###	0.027	###	11,501,326	###	###	###	0.0
2008-Nov-21 Fri	###	###	0.024	0.029	10,107,542	###	12.6	12.6	0.0
2008-Nov-20 Thu	0.042	0.042	0.028	###	15,331,852	###	1.7	1.7	0.0
2008-Nov-19 Wed	0.053	0.054	0.044	0.046			###	###	###
2008-Nov-18 Tue	###	###	0.052	0.052	4,117,986	###	5.9	5.9	###
2008-Nov-17 Mon	###	###	###	###			###	###	0.0
2008-Nov-14 Fri	0.075	0.078	###	###			13.0	13.0	0.0
2008-Nov-13 Thu	###	###	###	###			31.2	31.2	0.0
2008-Nov-12 Wed	###	0.073	###	###	2,987,428	109,041	92.2	92.2	0.0
2008-Nov-11 Tue	0.077	0.077	0.053	###			###	###	0.0
2008-Nov-10 Mon	###	###	0.076	0.078	10,841,021	411,958	###	###	0.0
2008-Nov-07 Fri	###	###	###	###	4,128,882	0	74.6	74.6	0.0
2008-Nov-06 Thu	###	###	###	###	6,696,972	0	18.8	18.8	0.0
2008-Nov-05 Wed	###	0.125	###	###			###	###	0.0
2008-Nov-04 Tue	###	0.125	###	###	1,851,959	115,747	67.2	67.2	0.0
2008-Nov-03 Mon	0.125	###	###	0.125			58.8	58.8	0.0
2008-Oct-31 Fri	###	0.125	###	0.125	6,847,142	427,946	###	###	0.0
2008-Oct-30 Thu	###	###	###	###			###	###	0.0
2008-Oct-29 Wed	###	###	###	###			###	###	0.0
2008-Oct-28 Tue	###	###	###	###			###	###	0.0
2008-Oct-27 Mon	0.125	0.125	###	###	4,737,942	296,121	8.7	8.7	0.0
2008-Oct-24 Fri	###	###	0.125	###			36.1	36.1	0.0
2008-Oct-23 Thu	###	###	###	###	5,363,884	0	95.3	95.3	0.0
2008-Oct-22 Wed	###	0.145	###	###			94.8	94.8	0.0
2008-Oct-21 Tue	###	0.145	###	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	###	6,868,283	0	98.0	98.0	0.0
2008-Oct-17 Fri	###	###	###	###			41.0	41.0	0.0
2008-Oct-16 Thu	###	###	###	###			###	###	0.0
2008-Oct-15 Wed	###	###	###	###	3,413,389	0	###	###	0.0
2008-Oct-14 Tue	###	###	###	###			###	###	0.0
2008-Oct-13 Mon	###	###	###	###			25.2	25.2	0.0
2008-Oct-10 Fri	###	###	0.088	###	3,604,352	###	48.6	48.6	0.0
2008-Oct-09 Thu	###	###	###	###	7,579,424	0	8.6	8.6	0.0
2008-Oct-08 Wed	###	###	###	###			###	###	0.0
2008-Oct-07 Tue	###	###	###	###			###	###	0.0
2008-Oct-06 Mon	###	###	###	###	1,772,750	0	###	###	0.0
2008-Oct-03 Fri	###	0.145	###	###			87.2	87.2	0.0
2008-Oct-02 Thu	0.145	0.145	###	###	4,005,345	290,387	21.3	21.3	0.0
2008-Oct-01 Wed	###	0.155	###	0.145			88.5	88.5	###
2008-Sep-30 Tue	###	###	###	###			88.4	88.4	0.0
2008-Sep-29 Mon	###	###	0.145	###			83.0	83.0	0.0
2008-Sep-26 Fri	###	###	###	###			1.3	1.3	0.0
2008-Sep-25 Thu	###	0.175	0.125	###			99.2	99.2	0.0
2008-Sep-24 Wed	0.125	###	###	0.125	5,795,842	0	###	###	0.0
2008-Sep-23 Tue	###	###	###	0.125			95.9	95.9	0.0
2008-Sep-22 Mon	###	###	###	###	12,653,246	0	3.2	3.2	0.0
2008-Sep-19 Fri	###	###	###	###	8,875,384	0	74.2	74.2	0.0
2008-Sep-18 Thu	###	0.089	0.079	###	9,261,640	777,977	###	###	0.0
2008-Sep-17 Wed	###	###	###	###	6,751,147	0	###	###	0.0
2008-Sep-16 Tue	###	###	0.071	###	24,764,273	###	###	###	0.0
2008-Sep-15 Mon	###	###	###	###			0.5	0.5	0.0
2008-Sep-12 Fri	###	###	###	###			###	###	0.0
2008-Sep-11 Thu	0.145	0.145	###	###			11.9	11.9	0.0
2008-Sep-10 Wed	0.145	0.145	###	0.145			###	###	###
2008-Sep-09 Tue	###	0.155	0.145	0.145			###	###	###
2008-Sep-08 Mon	###	###	###	0.155			###	###	###
2008-Sep-05 Fri	###	0.155	###	0.155	4,114,058	###	###	###	###
2008-Sep-04 Thu	0.155	###	0.145	0.145	9,556,624	692,855	8.5	8.5	###
2008-Sep-03 Wed	###	0.155	###	0.155			91.1	91.1	###
2008-Sep-02 Tue	0.155	###	###	###	18,789,821	0	2.4	2.4	0.0
2008-Sep-01 Mon	###	###	0.155	0.155			0.2	0.2	###
2008-Aug-29 Fri	###	0.225	###	###	9,430,075	1,060,883	4.1	4.1	0.0
2008-Aug-28 Thu	0.2	###	###	0.2	3,217,942	0	68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###	6,072,779	0	2.9	2.9	0.0
2008-Aug-26 Tue	0.21	0.22	0.2	###			80.8	80.8	0.0
2008-Aug-25 Mon	###	###	###	0.22	17,156,042	0	6.2	6.2	0.0
2008-Aug-22 Fri	###	0.23	###	0.225	25,019,883	2,877,286	###	###	###
2008-Aug-21 Thu	###	0.185	###	###			95.4	95.4	0.0
2008-Aug-20 Wed	###	0.185	0.155	###			14.0	14.0	0.0
2008-Aug-19 Tue	###	0.28	0.175	###	59,179,871	13,463,420	###	###	0.0
2008-Aug-18 Mon	###	###	###	0.25			###	###	0.0
2008-Aug-15 Fri	0.49	0.49	###	0.425	21,093,950	###	0.9	0.9	###
2008-Aug-14 Thu	0.53	###	0.49	0.49	8,760,353	2,146,286	###	###	###
2008-Aug-13 Wed	0.52	###	0.51	0.525	4,674,781	###	82.9	82.9	0.0
2008-Aug-12 Tue	0.59	0.59	0.52	0.53	7,696,787	###	###	###	0.0
2008-Aug-11 Mon	###	###	0.58	0.58	4,731,241	1,372,059	2.9	2.9	###
2008-Aug-08 Fri	###	###	###	###	3,295,277	0	###	###	0.0
2008-Aug-07 Thu	###	0.685	###	0.675			###	###	0.0
2008-Aug-06 Wed	###	###	###	0.675	2,110,476	0	29.7	29.7	0.0
2008-Aug-05 Tue	0.655	###	0.655	###			92.2	92.2	0.0
2008-Aug-04 Mon	###	###	###	###			14.7	14.7	0.0
2008-Aug-01 Fri	0.685	###	0.675	0.685			74.2	74.2	0.0
2008-Jul-31 Thu	###	###	###	###	1,869,027	0	###	###	0.0
2008-Jul-30 Wed	###	0.745	###	###	4,926,126	1,834,981	###	###	0.0
2008-Jul-29 Tue	###	###	###	###			89.9	89.9	0.0
2008-Jul-28 Mon	0.675	0.685	###	0.655	2,083,450	713,581	###	###	###
2008-Jul-25 Fri	###	0.685	###	###	3,460,451	###	24.0	24.0	0.0
2008-Jul-24 Thu	0.71	###	0.655	###			###	###	0.0
2008-Jul-23 Wed	###	###	###	0.7			72.2	72.2	###
2008-Jul-22 Tue	###	0.685	###	0.675	1,625,979	###	###	###	0.0
2008-Jul-21 Mon	###	0.7	0.655	###	2,380,520	###	15.6	15.6	0.0
2008-Jul-18 Fri	###	0.75	###	###			82.8	82.8	0.0
2008-Jul-17 Thu	###	0.675	###	0.675			###	###	0.0
2008-Jul-16 Wed	0.625	###	###	###	8,524,041	0	###	###	0.0
2008-Jul-15 Tue	###	###	0.625	###	3,826,240	###	###	###	0.0
2008-Jul-14 Mon	###	###	0.645	###	3,725,856	1,201,588	###	###	0.0
2008-Jul-11 Fri	###	###	###	###			11.0	11.0	0.0
2008-Jul-10 Thu	###	0.73	###	###	4,213,386	1,537,885	73.4	73.4	0.0
2008-Jul-09 Wed	0.76	0.78	0.725	0.73	5,176,859	3,895,586	15.5	15.5	0.1
2008-Jul-08 Tue	0.73	0.77	0.72	0.745			###	###	###
2008-Jul-07 Mon	0.76	0.76	0.71	###			9.4	9.4	0.0
2008-Jul-04 Fri	###	0.84	0.655	0.78	12,535,520	###	###	###	0.1
2008-Jul-03 Thu	###	###	###	###	1,945,048	0	38.6	38.6	0.0
2008-Jul-02 Wed	0.685	0.685	###	###			24.6	24.6	0.0
2008-Jul-01 Tue	###	0.72	###	###	4,423,947	1,592,620	###	###	0.0
2008-Jun-30 Mon	###	###	###	###			18.0	18.0	0.0
2008-Jun-27 Fri	###	###	###	###			###	###	0.0
2008-Jun-26 Thu	###	0.685	###	0.645			72.7	72.7	###
2008-Jun-25 Wed	###	0.645	###	###			70.9	70.9	0.0
2008-Jun-24 Tue	###	###	0.625	###	3,487,950	1,089,984	###	###	0.0
2008-Jun-23 Mon	###	0.7	###	0.675			###	###	0.0
2008-Jun-20 Fri	###	0.655	0.545	###	53,272,423	31,963,453	86.3	86.3	0.0
2008-Jun-19 Thu	0.885	0.89	0.72	0.72			0.6	0.6	###
2008-Jun-18 Wed	0.855	###	0.855	###			90.5	90.5	0.0
2008-Jun-17 Tue	0.79	0.855	0.775	0.85	14,324,728	11,674,653	95.5	95.5	###
2008-Jun-16 Mon	###	0.78	###	0.73			96.6	96.6	0.1
2008-Jun-13 Fri	0.75	0.78	0.54	0.71			10.7	10.7	###
2008-Jun-12 Thu	1	###	0.77	###	34,046,742	###	2.8	2.8	0.0
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	###	###			77.9	77.9	0.0
2008-Jun-06 Fri	###	###	###	###			25.9	25.9	0.0
2008-Jun-05 Thu	###	###	1.28	###			21.9	21.9	0.0
2008-Jun-04 Wed	###	1.41	###	###			###	###	0.0
2008-Jun-03 Tue	1.28	###	1.27	1.275			43.9	43.9	###
2008-Jun-02 Mon	1.345	###	1.26	###			16.3	16.3	0.0
2008-May-30 Fri	###	1.345	1.275	###			###	###	0.0
2008-May-29 Thu	###	1.285	###	1.27			90.0	90.0	###
2008-May-28 Wed	1.27	1.28	###	1.21	16,135,325	###	###	###	###
2008-May-27 Tue	###	1.26	###	1.25	51,487,488	###	###	###	###
2008-May-26 Mon	1.23	###	1.175	1.2			23.3	23.3	0.1
2008-May-23 Fri	###	###	1.055	###	81,721,959	###	32.6	32.6	0.0
2008-May-22 Thu	1.85	1.855	###	1.49	34,588,126	32,080,486	###	###	###
2008-May-21 Wed	###	###	1.875	1.875	3,566,541	###	5.2	5.2	###
2008-May-20 Tue	2	###	1.945	###	1,782,583	###	73.8	73.8	0.0
2008-May-19 Mon	###	###	2	###			29.3	29.3	0.0
2008-May-16 Fri	###	###	###	###	3,054,147	0	###	###	0.0
2008-May-15 Thu	###	###	###	###			26.8	26.8	0.0
2008-May-14 Wed	###	###	###	###	2,288,929	0	###	###	0.0
2008-May-13 Tue	2	###	###	###	6,117,989	0	90.7	90.7	0.0
2008-May-12 Mon	###	###	###	###	4,181,884	0	###	###	0.0
2008-May-09 Fri	1.945	###	###	###	2,115,741	0	###	###	0.0
2008-May-08 Thu	###	1.985	###	###	1,446,177	###	64.7	64.7	0.0
2008-May-07 Wed	###	###	1.925	###	1,576,358	1,517,244	###	###	0.0
2008-May-06 Tue	###	###	###	1.955			29.1	29.1	###
2008-May-05 Mon	###	###	###	2	2,637,382	0	###	###	0.1
2008-May-02 Fri	###	###	1.975	###	4,701,151	4,642,386	79.7	79.7	0.0
2008-May-01 Thu	###	1.985	1.87	###			84.6	84.6	0.0
2008-Apr-30 Wed	1.83	###	1.82	###	14,135,624	###	###	###	0.0
2008-Apr-29 Tue	1.75	1.81	1.745	1.81	4,593,121	8,164,272	###	###	###
2008-Apr-28 Mon	1.75	1.77	###	1.755	4,833,528	4,277,672	###	###	0.1
2008-Apr-24 Thu	1.77	1.77	###	1.75			###	###	0.1
2008-Apr-23 Wed	1.745	1.79	1.74	1.76	2,363,058	###	71.7	71.7	0.1
2008-Apr-22 Tue	1.75	1.755	1.72	1.75			###	###	0.1
2008-Apr-21 Mon	1.75	###	1.73	1.75	3,244,882	2,806,822	66.6	66.6	0.1
2008-Apr-18 Fri	1.7	1.74	1.685	1.71			###	###	0.1
2008-Apr-17 Thu	1.75	###	###	1.72	2,829,473	0	###	###	0.1
2008-Apr-16 Wed	1.755	1.755	###	###	1,113,471	977,070	10.5	10.5	0.0
2008-Apr-15 Tue	1.655	1.73	1.655	1.71			86.3	86.3	0.1
2008-Apr-14 Mon	1.7	1.7	###	1.655	1,661,953	###	20.1	20.1	0.1
2008-Apr-11 Fri	1.72	1.725	1.675	1.7			27.6	27.6	###
2008-Apr-10 Thu	1.76	1.785	###	1.73	3,781,542	3,375,026	29.7	29.7	###
2008-Apr-09 Wed	###	1.81	1.73	1.78	2,943,451	###	###	###	0.1
2008-Apr-08 Tue	1.86	1.86	1.8	###			16.4	16.4	0.0
2008-Apr-07 Mon	1.86	###	1.825	1.84	3,557,076	###	###	###	###
2008-Apr-04 Fri	###	1.87	1.78	1.84	9,411,179	###	78.6	78.6	###
2008-Apr-03 Thu	1.785	1.8	1.745	1.76	5,125,327	9,084,642	23.6	23.6	0.1
2008-Apr-02 Wed	1.725	1.75	###	1.75	8,973,285	7,851,624	###	###	0.1
2008-Apr-01 Tue	###	1.71	1.59	1.645			86.6	86.6	0.1
2008-Mar-31 Mon	###	###	###	1.58			16.0	16.0	0.1
2008-Mar-28 Fri	1.7	1.7	###	###	8,981,522	###	###	###	0.0
2008-Mar-27 Thu	1.73	1.74	1.685	1.7	4,295,151	7,355,446	###	###	###