(BLX) BEACON LIGHTING GROUP 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 25-Jun-09 03:30:14 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

(BLX) BEACON LIGHTING GROUP LIMITED Daily Prices Page 5...

TOC Company Info for BLX Limits

Company Details for (BLX) BEACON LIGHTING GROUP LIMITED

Listing Code	BLX
Listing Name	BEACON LIGHTING GROUP LIMITED
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 6th June 2025
Latest price with VOLUME for BLX .. Friday 6th June 2025

BLX 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	###	7	###
MAX	3.73	31,000,155	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BLX Bottom

<< Previous 1 2 3 4 5

End of day Prices (full format),

600 Days for (BLX) BEACON LIGHTING GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2015-Sep-15 Tue	###	###	1.83	1.86	61,228	56,023	###	###	0.1
2015-Sep-14 Mon	1.84	###	###	###			###	###	0.0
2015-Sep-11 Fri	1.75	###	1.73	###	145,589	###	###	###	0.0
2015-Sep-10 Thu	1.8	1.8	1.75	1.75			###	###	0.1
2015-Sep-09 Wed	1.79	1.8	1.76	1.8			66.1	66.1	0.1
2015-Sep-08 Tue	1.78	1.8	1.75	1.775			23.6	23.6	###
2015-Sep-07 Mon	1.755	1.85	1.755	1.76	36,354	65,528	###	###	0.1
2015-Sep-04 Fri	1.78	###	1.7	1.75	6,850,822	###	###	###	0.1
2015-Sep-03 Thu	1.85	1.85	1.79	1.79			###	###	0.1
2015-Sep-02 Wed	###	1.88	1.85	1.855	137,523	256,480	25.6	25.6	0.1
2015-Sep-01 Tue	###	###	1.86	###	105,884	98,472	91.5	91.5	0.0
2015-Aug-31 Mon	###	###	1.74	###	112,153	97,573	20.2	20.2	0.0
2015-Aug-28 Fri	###	###	1.825	1.88	680,724	###	###	###	0.1
2015-Aug-27 Thu	###	###	1.852	1.925	479,740	###	10.2	10.2	0.1
2015-Aug-26 Wed	###	###	###	1.945	96,125	0	17.7	17.7	0.1
2015-Aug-25 Tue	###	###	1.84	2	199,523	###	###	###	0.1
2015-Aug-24 Mon	###	###	###	###	101,449	0	###	###	0.0
2015-Aug-21 Fri	###	###	###	###			###	###	0.0
2015-Aug-20 Thu	2.2	2.2	###	###	51,187	###	###	###	0.0
2015-Aug-19 Wed	###	###	###	###			20.0	20.0	0.0
2015-Aug-18 Tue	###	###	###	###			###	###	0.0
2015-Aug-17 Mon	###	###	###	###			###	###	0.0
2015-Aug-14 Fri	###	###	###	###			###	###	0.0
2015-Aug-13 Thu	###	###	###	###	33,072	0	71.9	71.9	0.0
2015-Aug-12 Wed	###	###	###	###	24,675	0	###	###	0.0
2015-Aug-11 Tue	###	###	###	###	0				0.0
2015-Aug-10 Mon	###	###	###	###			27.0	27.0	0.0
2015-Aug-07 Fri	###	###	###	###			###	###	0.0
2015-Aug-06 Thu	###	###	###	###			93.3	93.3	0.0
2015-Aug-05 Wed	###	###	###	###			76.7	76.7	0.0
2015-Aug-04 Tue	###	###	###	###			###	###	0.0
2015-Aug-03 Mon	###	###	###	###			94.7	94.7	0.0
2015-Jul-31 Fri	###	2	1.945	###			###	###	0.0
2015-Jul-30 Thu	###	###	1.945	1.945			7.9	7.9	0.1
2015-Jul-29 Wed	###	###	1.945	1.955			###	###	###
2015-Jul-28 Tue	###	###	1.945	1.945	22,381	###	###	###	0.1
2015-Jul-27 Mon	###	###	###	###			###	###	0.0
2015-Jul-24 Fri	2	2	###	###			18.6	18.6	0.0
2015-Jul-23 Thu	2	2	###	###			###	###	0.0
2015-Jul-22 Wed	2	###	1.975	2			###	###	0.1
2015-Jul-21 Tue	###	###	###	###	365,588	0	95.1	95.1	0.0
2015-Jul-20 Mon	###	###	###	2	20,555	0	###	###	0.1
2015-Jul-17 Fri	###	###	###	###	5,550	0	###	###	0.0
2015-Jul-16 Thu	2	2	###	###	28,158	28,158	###	###	0.0
2015-Jul-15 Wed	###	2	###	###			63.1	63.1	0.0
2015-Jul-14 Tue	###	###	1.885	2			###	###	0.1
2015-Jul-13 Mon	1.855	###	1.82	1.82	40,181	###	16.0	16.0	###
2015-Jul-10 Fri	###	###	1.86	1.86	27,729	25,787	32.1	32.1	0.1
2015-Jul-09 Thu	2	2	1.855	1.855	8,386	###	3.3	3.3	0.1
2015-Jul-08 Wed	2	2	###	2			81.6	81.6	0.1
2015-Jul-07 Tue	###	2	###	###	621,745	621,745	79.5	79.5	0.0
2015-Jul-06 Mon	###	1.975	###	###			###	###	0.0
2015-Jul-03 Fri	1.955	2	###	2			89.5	89.5	0.1
2015-Jul-02 Thu	###	1.975	1.88	1.885	25,549	49,245	12.1	12.1	0.1
2015-Jul-01 Wed	###	###	###	###	171,642	0	3.5	3.5	0.0
2015-Jun-30 Tue	###	###	1.985	2	15,840	15,721	15.1	15.1	0.1
2015-Jun-29 Mon	2	2	###	2	16,573	16,573	83.4	83.4	0.1
2015-Jun-26 Fri	###	###	2	2			###	###	0.1
2015-Jun-25 Thu	###	###	2	###	38,085	38,085	87.4	87.4	0.0
2015-Jun-24 Wed	###	###	1.925	###	31,588	###	###	###	0.0
2015-Jun-23 Tue	1.925	2	1.88	1.955			###	###	###
2015-Jun-22 Mon	###	###	###	###	11,988	0	94.4	94.4	0.0
2015-Jun-19 Fri	1.85	###	1.85	###	707,884	###	###	###	0.0
2015-Jun-18 Thu	###	###	1.85	###			21.1	21.1	0.0
2015-Jun-17 Wed	###	###	1.755	###	193,574	###	27.0	27.0	0.0
2015-Jun-16 Tue	###	2	###	###	100,759	100,759	76.0	76.0	0.0
2015-Jun-15 Mon	2	2	1.985	###	40,745	81,184	###	###	0.0
2015-Jun-12 Fri	###	2	###	2			###	###	0.1
2015-Jun-11 Thu	1.985	###	###	###	19,944	0	###	###	0.0
2015-Jun-10 Wed	###	###	###	###			###	###	0.0
2015-Jun-09 Tue	###	2	###	###	149,986	149,986	28.1	28.1	0.0
2015-Jun-05 Fri	###	###	###	###	59,075	0	###	###	0.0
2015-Jun-04 Thu	###	###	###	2			19.7	19.7	0.1
2015-Jun-03 Wed	###	###	2	###			27.2	27.2	0.0
2015-Jun-02 Tue	###	2.2	###	###	125,080	137,588	###	###	0.0
2015-Jun-01 Mon	###	2.21	###	###			8.3	8.3	0.0
2015-May-29 Fri	###	2.2	###	###	693,057	###	76.0	76.0	0.0
2015-May-28 Thu	2.155	2.2	###	###	128,247	141,071	###	###	0.0
2015-May-27 Wed	2.21	2.23	###	###	130,559	145,573	###	###	0.0
2015-May-26 Tue	###	###	###	###	139,649	0	77.1	77.1	0.0
2015-May-25 Mon	###	###	###	###			93.9	93.9	0.0
2015-May-22 Fri	###	###	###	###			###	###	0.0
2015-May-21 Thu	###	###	###	###	317,679	0	26.4	26.4	0.0
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	###	###	###	###	838,680	0	###	###	0.0
2015-May-18 Mon	###	###	###	###			95.2	95.2	0.0
2015-May-15 Fri	###	###	###	###	7,680	0	###	###	0.0
2015-May-14 Thu	###	###	###	###	1,055,770	0	###	###	0.0
2015-May-13 Wed	###	###	1.86	###	85,488	###	###	###	0.0
2015-May-12 Tue	###	###	1.87	###			67.6	67.6	0.0
2015-May-11 Mon	###	###	1.87	###	144,325	134,943	###	###	0.0
2015-May-08 Fri	###	###	###	###			82.0	82.0	0.0
2015-May-07 Thu	1.88	###	1.88	###	120,078	112,873	87.8	87.8	0.0
2015-May-06 Wed	###	###	1.83	###			###	###	0.0
2015-May-05 Tue	###	###	###	###	74,677	0	27.9	27.9	0.0
2015-May-04 Mon	###	###	###	###			22.1	22.1	0.0
2015-May-01 Fri	###	###	###	###	985,240	0	16.0	16.0	0.0
2015-Apr-30 Thu	###	###	###	###			###	###	0.0
2015-Apr-29 Wed	###	###	###	1.88	216,877	0	18.8	18.8	0.1
2015-Apr-28 Tue	1.89	###	1.85	1.86			###	###	0.1
2015-Apr-27 Mon	1.88	1.89	1.84	1.85	48,281	90,044	17.0	17.0	0.1
2015-Apr-24 Fri	1.89	###	1.84	1.89			63.7	63.7	###
2015-Apr-23 Thu	###	###	1.86	1.89			###	###	###
2015-Apr-22 Wed	1.925	1.925	###	1.885	2,026	1,950	15.0	15.0	0.1
2015-Apr-21 Tue	1.855	###	1.855	###	8,224	7,627	89.8	89.8	0.0
2015-Apr-20 Mon	1.875	###	1.845	1.855	1,257,785	###	###	###	0.1
2015-Apr-17 Fri	1.875	###	1.85	1.88	343,274	317,528	###	###	0.1
2015-Apr-16 Thu	1.86	1.88	1.84	1.84			###	###	###
2015-Apr-15 Wed	###	###	1.8	###	838,385	754,546	3.6	3.6	0.0
2015-Apr-14 Tue	1.955	###	###	###			11.7	11.7	0.0
2015-Apr-13 Mon	###	1.955	###	###	18,673	18,252	###	###	0.0
2015-Apr-10 Fri	1.89	1.955	1.88	###	65,073	124,777	###	###	0.0
2015-Apr-09 Thu	1.89	###	1.88	1.89			###	###	###
2015-Apr-08 Wed	1.88	###	###	1.88	546,621	0	###	###	0.1
2015-Apr-07 Tue	1.85	1.85	###	###	429,750	###	###	###	0.0
2015-Apr-02 Thu	###	###	1.85	1.88	35,128	###	###	###	0.1
2015-Apr-01 Wed	###	###	###	1.955			###	###	###
2015-Mar-31 Tue	2	2	###	###	82,054	82,054	###	###	0.0
2015-Mar-30 Mon	###	###	2	2			22.6	22.6	0.1
2015-Mar-27 Fri	###	###	2	2			###	###	0.1
2015-Mar-26 Thu	###	###	###	###			###	###	0.0
2015-Mar-25 Wed	###	###	###	###	10,381	0	###	###	0.0
2015-Mar-24 Tue	###	###	###	###			13.6	13.6	0.0
2015-Mar-23 Mon	###	###	###	###	216,583	0	###	###	0.0
2015-Mar-20 Fri	###	###	1.955	###			###	###	0.0
2015-Mar-19 Thu	1.955	###	###	###			70.0	70.0	0.0
2015-Mar-18 Wed	###	###	###	1.955			###	###	###
2015-Mar-17 Tue	###	2	###	###	723,523	723,523	###	###	0.0
2015-Mar-16 Mon	###	###	1.87	###			27.2	27.2	0.0
2015-Mar-13 Fri	###	###	###	###			71.9	71.9	0.0
2015-Mar-12 Thu	1.88	###	1.87	###	14,454	###	###	###	0.0
2015-Mar-11 Wed	1.86	###	1.86	1.88			###	###	0.1
2015-Mar-10 Tue	###	###	###	###			###	###	0.0
2015-Mar-09 Mon	1.84	###	1.84	###			###	###	0.0
2015-Mar-06 Fri	1.875	1.89	1.84	1.87			###	###	###
2015-Mar-05 Thu	1.89	1.89	1.85	1.88			26.3	26.3	0.1
2015-Mar-04 Wed	1.875	###	###	###	30,873	0	85.6	85.6	0.0
2015-Mar-03 Tue	1.85	###	1.82	1.88	29,727	27,051	###	###	0.1
2015-Mar-02 Mon	###	###	###	###	721,726	0	###	###	0.0
2015-Feb-27 Fri	###	###	1.82	###	19,220	###	###	###	0.0
2015-Feb-26 Thu	###	###	1.83	###			75.2	75.2	0.0
2015-Feb-25 Wed	1.88	###	1.82	1.82			10.6	10.6	###
2015-Feb-24 Tue	1.82	###	1.82	1.88			###	###	0.1
2015-Feb-23 Mon	1.8	###	1.77	1.8	6,291,528	###	70.1	70.1	0.1
2015-Feb-20 Fri	1.7	1.83	1.7	1.8	107,744	###	###	###	0.1
2015-Feb-19 Thu	1.88	###	###	###			1.4	1.4	0.0
2015-Feb-18 Wed	1.645	1.82	1.645	1.8	93,884	162,654	97.2	97.2	0.1
2015-Feb-17 Tue	###	###	###	###	2,455	0	73.7	73.7	0.0
2015-Feb-16 Mon	1.59	###	1.57	###			74.6	74.6	0.0
2015-Feb-13 Fri	1.59	1.59	1.58	1.59	97,548	###	62.2	62.2	###
2015-Feb-12 Thu	1.59	1.59	1.56	1.56	4,555	7,174	###	###	###
2015-Feb-11 Wed	1.58	1.58	1.57	1.57			30.2	30.2	0.1
2015-Feb-10 Tue	1.59	###	1.56	1.56			15.6	15.6	###
2015-Feb-09 Mon	1.55	1.59	1.55	1.59			###	###	###
2015-Feb-06 Fri	1.53	1.53	1.53	1.53	3,120	4,773	###	###	###
2015-Feb-05 Thu	1.56	1.56	1.52	1.52			###	###	0.1
2015-Feb-04 Wed	1.58	1.59	###	###			23.9	23.9	0.0
2015-Feb-03 Tue	###	###	###	1.58			###	###	0.1
2015-Feb-02 Mon	1.59	###	1.55	###			###	###	0.0
2015-Jan-30 Fri	1.59	###	1.587	###			###	###	0.0
2015-Jan-29 Thu	1.55	1.59	1.55	1.56	1,014,620	1,592,953	###	###	###
2015-Jan-28 Wed	1.59	1.59	1.55	1.55			12.9	12.9	###
2015-Jan-27 Tue	1.575	###	1.55	1.59			78.8	78.8	###
2015-Jan-23 Fri	1.575	1.58	###	1.575	168,721	133,289	67.0	67.0	0.1
2015-Jan-22 Thu	1.58	1.58	1.58	1.58	0				0.1
2015-Jan-21 Wed	###	###	###	1.58			###	###	0.1
2015-Jan-20 Tue	1.585	1.585	1.585	1.585			###	###	###
2015-Jan-19 Mon	1.59	1.59	1.59	1.59	649	###	###	###	###
2015-Jan-16 Fri	1.58	1.585	1.52	1.585			###	###	###
2015-Jan-15 Thu	1.55	1.59	1.55	1.59			87.4	87.4	###
2015-Jan-14 Wed	1.53	1.55	1.52	1.55	492,276	755,643	###	###	###
2015-Jan-13 Tue	1.51	1.54	###	1.53			82.9	82.9	###
2015-Jan-12 Mon	1.55	1.55	1.52	1.52	1,045,184	1,604,357	###	###	0.1
2015-Jan-09 Fri	1.55	1.56	###	1.55			66.0	66.0	###
2015-Jan-08 Thu	1.52	1.53	1.52	1.53	506,877	772,987	###	###	###
2015-Jan-07 Wed	1.58	1.58	1.51	1.51	410,355	###	7.2	7.2	0.1
2015-Jan-06 Tue	1.55	###	1.53	###	30,382	23,242	91.3	91.3	0.0
2015-Jan-05 Mon	1.54	1.55	1.54	1.55			###	###	###
2015-Jan-02 Fri	1.5	1.55	1.5	1.53	44,585	###	###	###	###
2014-Dec-31 Wed	1.49	1.54	1.49	1.5	46,950	71,129	76.4	76.4	0.1
2014-Dec-30 Tue	1.5	1.54	1.48	1.5	1,077,778	1,627,444	78.4	78.4	0.1
2014-Dec-29 Mon	1.5	1.55	1.5	1.5			###	###	0.1
2014-Dec-24 Wed	1.45	1.47	1.4	1.41			8.3	8.3	###
2014-Dec-23 Tue	###	1.42	###	1.4			###	###	###
2014-Dec-22 Mon	###	1.2	###	1.2	13,157	###	###	###	0.1
2014-Dec-19 Fri	###	###	###	###	46,152	0	###	###	0.0
2014-Dec-18 Thu	1.185	1.185	###	###	3,254	1,927	###	###	0.0
2014-Dec-17 Wed	1.175	1.175	1.175	1.175	0				###
2014-Dec-16 Tue	1.175	1.175	1.175	1.175	816,944	###	###	###	###
2014-Dec-15 Mon	###	###	###	###	1,943	0	73.6	73.6	0.0
2014-Dec-12 Fri	###	###	###	###			70.6	70.6	0.0
2014-Dec-11 Thu	###	###	###	###			###	###	0.0
2014-Dec-10 Wed	1.25	1.25	1.25	1.25	0				###
2014-Dec-09 Tue	1.27	1.27	1.25	1.25			29.3	29.3	###
2014-Dec-08 Mon	1.21	1.27	1.21	1.27	34,621	###	###	###	###
2014-Dec-05 Fri	###	1.25	###	1.25			###	###	###
2014-Dec-04 Thu	###	###	###	###			###	###	0.0
2014-Dec-03 Wed	###	###	###	###	0				0.0
2014-Dec-02 Tue	###	###	###	###	0				0.0
2014-Dec-01 Mon	###	1.22	###	###			###	###	0.0
2014-Nov-28 Fri	###	###	###	###			###	###	0.0
2014-Nov-27 Thu	###	###	###	###	36,389	0	###	###	0.0
2014-Nov-26 Wed	###	###	###	###	29,053	0	64.8	64.8	0.0
2014-Nov-25 Tue	###	###	###	###			###	###	0.0
2014-Nov-24 Mon	###	###	###	###	5,955	0	72.6	72.6	0.0
2014-Nov-21 Fri	###	###	###	###			###	###	0.0
2014-Nov-20 Thu	1.185	###	###	###	13,975	0	18.8	18.8	0.0
2014-Nov-19 Wed	1.185	1.185	###	###			33.3	33.3	0.0
2014-Nov-18 Tue	1.185	1.185	1.185	1.185	259,074	###	76.7	76.7	0.1
2014-Nov-17 Mon	###	###	1.185	1.185			31.6	31.6	0.1
2014-Nov-14 Fri	###	###	###	###			70.8	70.8	0.0
2014-Nov-13 Thu	###	###	###	###			###	###	0.0
2014-Nov-12 Wed	###	###	###	###			81.0	81.0	0.0
2014-Nov-11 Tue	1.25	1.25	1.25	1.25			###	###	###
2014-Nov-10 Mon	###	###	###	###	17,282	0	71.6	71.6	0.0
2014-Nov-07 Fri	###	###	###	###	157,251	0	###	###	0.0
2014-Nov-06 Thu	###	1.175	###	1.175	21,652	12,720	86.9	86.9	###
2014-Nov-05 Wed	###	###	###	###			###	###	0.0
2014-Nov-04 Tue	###	###	###	###			###	###	0.0
2014-Nov-03 Mon	###	###	###	###	45,342	0	24.0	24.0	0.0
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	###	###	###	###			74.6	74.6	0.0
2014-Oct-29 Wed	###	###	###	###	46,675	0	###	###	0.0
2014-Oct-28 Tue	###	###	###	###	98,150	0	###	###	0.0
2014-Oct-27 Mon	###	###	###	###			###	###	0.0
2014-Oct-24 Fri	###	###	###	###			68.7	68.7	0.0
2014-Oct-23 Thu	###	###	###	###	33,053	0	92.8	92.8	0.0
2014-Oct-22 Wed	###	###	###	###			89.3	89.3	0.0
2014-Oct-21 Tue	###	###	###	###			###	###	0.0
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	###	###	###	###			###	###	0.0
2014-Oct-16 Thu	###	###	###	###			72.9	72.9	0.0
2014-Oct-15 Wed	###	###	###	###	47,750	0	93.9	93.9	0.0
2014-Oct-14 Tue	###	###	###	###			89.0	89.0	0.0
2014-Oct-13 Mon	###	###	###	###			72.9	72.9	0.0
2014-Oct-10 Fri	###	###	###	###	207,187	0	###	###	0.0
2014-Oct-09 Thu	###	###	###	###			65.6	65.6	0.0
2014-Oct-08 Wed	###	1.085	###	1.085			74.2	74.2	0.1
2014-Oct-07 Tue	###	###	###	###	14,541	0	19.5	19.5	0.0
2014-Oct-06 Mon	###	###	###	###			###	###	0.0
2014-Oct-03 Fri	###	###	###	###			###	###	0.0
2014-Oct-02 Thu	###	###	###	###	6,980	0	###	###	0.0
2014-Oct-01 Wed	###	###	###	###			###	###	0.0
2014-Sep-30 Tue	###	###	###	###			69.2	69.2	0.0
2014-Sep-29 Mon	###	###	###	###	91,551	0	77.8	77.8	0.0
2014-Sep-26 Fri	###	###	###	###	424,451	0	74.2	74.2	0.0
2014-Sep-25 Thu	###	###	###	###	30,576	0	86.6	86.6	0.0
2014-Sep-24 Wed	###	###	###	###			83.6	83.6	0.0
2014-Sep-23 Tue	###	###	###	###			67.8	67.8	0.0
2014-Sep-22 Mon	###	###	###	###	95,059	0	94.4	94.4	0.0
2014-Sep-19 Fri	###	###	###	###	2,347	0	###	###	0.0
2014-Sep-18 Thu	###	###	###	###			92.2	92.2	0.0
2014-Sep-17 Wed	###	###	###	###			###	###	0.0
2014-Sep-16 Tue	1.125	1.125	###	###			17.1	17.1	0.0
2014-Sep-15 Mon	###	###	1.125	###			76.5	76.5	0.0
2014-Sep-12 Fri	###	###	###	###			22.3	22.3	0.0
2014-Sep-11 Thu	1.125	###	1.125	###			###	###	0.0
2014-Sep-10 Wed	###	###	###	###			75.0	75.0	0.0
2014-Sep-09 Tue	###	###	###	###	100,950	0	###	###	0.0
2014-Sep-08 Mon	###	###	###	###			76.1	76.1	0.0
2014-Sep-05 Fri	###	###	###	###			78.0	78.0	0.0
2014-Sep-04 Thu	###	###	###	###			###	###	0.0
2014-Sep-03 Wed	###	###	###	###			###	###	0.0
2014-Sep-02 Tue	###	###	###	###			75.7	75.7	0.0
2014-Sep-01 Mon	1.175	###	1.175	###			76.5	76.5	0.0
2014-Aug-29 Fri	###	###	###	###			69.8	69.8	0.0
2014-Aug-28 Thu	###	###	###	###			###	###	0.0
2014-Aug-27 Wed	###	###	###	###			18.0	18.0	0.0
2014-Aug-26 Tue	###	###	1.155	1.155			###	###	0.1
2014-Aug-25 Mon	###	###	###	###	329,072	0	75.1	75.1	0.0
2014-Aug-22 Fri	###	1.185	###	###	1,178,329	698,159	###	###	0.0
2014-Aug-21 Thu	###	###	###	###	5,147	0	###	###	0.0
2014-Aug-20 Wed	###	###	###	###	3,441	0	71.1	71.1	0.0
2014-Aug-19 Tue	###	###	###	###	54,183	0	###	###	0.0
2014-Aug-18 Mon	###	###	1.145	1.145	16,329	9,348	25.8	25.8	###
2014-Aug-15 Fri	###	###	###	###			92.5	92.5	0.0
2014-Aug-14 Thu	###	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	###	###	29,222	0	71.9	71.9	0.0
2014-Aug-12 Tue	###	###	###	###			###	###	0.0
2014-Aug-11 Mon	###	###	###	###			73.1	73.1	0.0
2014-Aug-08 Fri	###	###	###	###			###	###	0.0
2014-Aug-07 Thu	###	###	###	###			###	###	0.0
2014-Aug-06 Wed	###	###	###	###			23.2	23.2	0.0
2014-Aug-05 Tue	###	###	###	###	36,949	0	79.1	79.1	0.0
2014-Aug-04 Mon	1.125	###	1.125	###			86.5	86.5	0.0
2014-Aug-01 Fri	###	###	###	1.125			30.8	30.8	###
2014-Jul-31 Thu	###	###	1.125	1.125			###	###	###
2014-Jul-30 Wed	###	###	###	###	57,255	0	###	###	0.0
2014-Jul-29 Tue	###	###	###	###	560,455	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	###			71.3	71.3	0.0
2014-Jul-25 Fri	###	###	###	###	38,051	0	70.6	70.6	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	###	1.2	###	1.2	76,446	###	91.8	91.8	0.1
2014-Jul-22 Tue	###	###	###	###	44,940	0	91.7	91.7	0.0
2014-Jul-21 Mon	###	###	###	###	275,440	0	###	###	0.0
2014-Jul-18 Fri	###	###	###	###	40,152	0	16.0	16.0	0.0
2014-Jul-17 Thu	###	###	###	###	85,289	0	###	###	0.0
2014-Jul-16 Wed	###	###	###	###	25,450	0	###	###	0.0
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	###	1,852	0	72.3	72.3	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	###	###	###	###			78.7	78.7	0.0
2014-Jul-09 Wed	###	###	###	###			###	###	0.0
2014-Jul-08 Tue	###	###	###	###	53,586	0	###	###	0.0
2014-Jul-07 Mon	###	###	###	###			30.5	30.5	0.0
2014-Jul-04 Fri	1.045	1.045	###	1.045			67.5	67.5	0.1
2014-Jul-03 Thu	###	###	###	###			80.2	80.2	0.0
2014-Jul-02 Wed	###	###	###	###	52,121	0	###	###	0.0
2014-Jul-01 Tue	###	1.045	###	###	52,172	27,259	25.3	25.3	0.0
2014-Jun-30 Mon	###	###	1.025	###			###	###	0.0
2014-Jun-27 Fri	###	###	###	###			###	###	0.0
2014-Jun-26 Thu	1	###	1	###			###	###	0.0
2014-Jun-25 Wed	###	###	###	###	11,251	0	###	###	0.0
2014-Jun-24 Tue	1.025	1.025	###	###	40,229	###	26.6	26.6	0.0
2014-Jun-23 Mon	###	###	1.025	###			###	###	0.0
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###	61,845	0	###	###	0.0
2014-Jun-18 Wed	###	###	###	###	117,652	0	###	###	0.0
2014-Jun-17 Tue	###	###	###	###	91,285	0	70.8	70.8	0.0
2014-Jun-16 Mon	###	###	###	###	174,648	0	79.4	79.4	0.0
2014-Jun-13 Fri	###	###	1	###			72.5	72.5	0.0
2014-Jun-12 Thu	###	###	###	###			25.9	25.9	0.0
2014-Jun-11 Wed	###	###	###	###			77.7	77.7	0.0
2014-Jun-10 Tue	###	###	###	###			76.1	76.1	0.0
2014-Jun-06 Fri	###	###	###	###			19.4	19.4	0.0
2014-Jun-05 Thu	###	###	###	###	62,341	0	14.3	14.3	0.0
2014-Jun-04 Wed	###	###	###	###			18.3	18.3	0.0
2014-Jun-03 Tue	###	###	1	###	78,276	###	###	###	0.0
2014-Jun-02 Mon	###	###	###	###			###	###	0.0
2014-May-30 Fri	###	###	###	###			79.2	79.2	0.0
2014-May-29 Thu	###	###	###	###			###	###	0.0
2014-May-28 Wed	###	###	###	###			77.9	77.9	0.0
2014-May-27 Tue	###	###	1	1	193,085	96,542	###	###	###
2014-May-26 Mon	1	###	1	###	89,551	44,775	81.1	81.1	0.0
2014-May-23 Fri	1	###	1	###	212,350	106,175	###	###	0.0
2014-May-22 Thu	###	###	###	1			###	###	###
2014-May-21 Wed	1	###	###	1	461,176	0	###	###	###
2014-May-20 Tue	###	###	0.975	1			###	###	###
2014-May-19 Mon	1.045	###	###	###	371,654	0	37.4	37.4	0.0
2014-May-16 Fri	###	1.045	###	1.045			75.8	75.8	0.1
2014-May-15 Thu	###	###	###	###	1,548,673	0	68.4	68.4	0.0
2014-May-14 Wed	###	1.055	###	###			###	###	0.0
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	###	###	###	###	105,325	0	###	###	0.0
2014-May-08 Thu	###	###	###	###			###	###	0.0
2014-May-07 Wed	###	###	###	###	370,821	0	###	###	0.0
2014-May-06 Tue	###	###	###	###	155,685	0	14.8	14.8	0.0
2014-May-05 Mon	###	1.085	###	###	736,143	399,357	81.7	81.7	0.0
2014-May-02 Fri	###	###	1.025	###	472,483	242,147	###	###	0.0
2014-May-01 Thu	###	###	###	###	349,681	0	###	###	0.0
2014-Apr-30 Wed	###	###	###	###			73.0	73.0	0.0
2014-Apr-29 Tue	###	###	###	###			83.6	83.6	0.0
2014-Apr-28 Mon	###	###	###	###	467,778	0	83.9	83.9	0.0
2014-Apr-24 Thu	1.085	###	###	###			81.2	81.2	0.0
2014-Apr-23 Wed	###	###	###	1.085			89.1	89.1	0.1
2014-Apr-22 Tue	###	###	1.055	###	1,151,671	###	###	###	0.0
2014-Apr-17 Thu	###	###	1.055	###	1,436,786	###	86.6	86.6	0.0
2014-Apr-16 Wed	###	###	1.025	###			66.5	66.5	0.0
2014-Apr-15 Tue	###	1.075	###	###	31,000,155	16,662,583	###	###	0.0