(CGX) CGA MINING LIMITED Daily Prices Page 3

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

_{Currently Sat 24-May-04 10:53:49 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

(CGX) CGA MINING LIMITED Daily Prices Page 3...

TOC Company Info for CGX Limits

Company Details for (CGX) CGA MINING LIMITED

Listing Code	CGX
Listing Name	CGA MINING LIMITED
GICS Sector	Materials
ISIN Name	CGA MINING LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CGX8

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for CGX .. Wednesday 16th January 2013

CGX 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	###	6	0.0
MAX	3.53	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CGX Bottom

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

End of day Prices (full format),

450 Days for (CGX) CGA MINING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.12
2009-Jul-15 Wed	1.575	###	1.575	###			###	###	0.0
2009-Jul-14 Tue	1.46	1.46	1.46	1.46	0				0.1
2009-Jul-13 Mon	1.46	1.46	1.46	1.46			81.4	81.4	0.1
2009-Jul-10 Fri	1.42	1.42	1.42	1.42			67.1	67.1	###
2009-Jul-09 Thu	###	###	###	###			66.8	66.8	0.0
2009-Jul-08 Wed	1.44	1.46	1.44	1.46			###	###	0.1
2009-Jul-07 Tue	1.42	1.42	###	###			11.5	11.5	0.0
2009-Jul-06 Mon	1.49	1.49	1.49	1.49			###	###	###
2009-Jul-03 Fri	1.5	1.5	1.5	1.5	0				0.1
2009-Jul-02 Thu	###	1.5	###	1.5	6,880	###	91.5	91.5	0.1
2009-Jul-01 Wed	1.45	1.45	1.45	1.45	0				###
2009-Jun-30 Tue	1.44	1.45	1.42	1.45			73.0	73.0	###
2009-Jun-29 Mon	1.5	1.5	1.5	1.5	0				0.1
2009-Jun-26 Fri	1.5	1.5	1.5	1.5			69.2	69.2	0.1
2009-Jun-25 Thu	1.5	1.5	1.5	1.5			67.5	67.5	0.1
2009-Jun-24 Wed	1.5	1.5	1.5	1.5	0				0.1
2009-Jun-23 Tue	1.5	1.5	1.5	1.5			80.6	80.6	0.1
2009-Jun-22 Mon	1.59	1.59	1.59	1.59	0				###
2009-Jun-19 Fri	1.55	1.59	1.55	1.59			86.0	86.0	###
2009-Jun-18 Thu	1.53	1.53	1.53	1.53			75.4	75.4	###
2009-Jun-17 Wed	###	###	###	###	0				0.0
2009-Jun-16 Tue	###	###	###	###	2,250	0	78.9	78.9	0.0
2009-Jun-15 Mon	1.77	1.77	1.77	1.77	0				###
2009-Jun-12 Fri	1.77	1.77	1.77	1.77	0				###
2009-Jun-11 Thu	1.77	1.77	1.77	1.77			###	###	###
2009-Jun-10 Wed	1.7	1.7	###	###			###	###	0.0
2009-Jun-09 Tue	1.7	1.7	1.7	1.7	0				###
2009-Jun-05 Fri	1.7	1.7	1.7	1.7			69.9	69.9	###
2009-Jun-04 Thu	1.7	1.7	1.7	1.7			###	###	###
2009-Jun-03 Wed	1.71	1.71	1.71	1.71			61.7	61.7	0.1
2009-Jun-02 Tue	1.76	1.76	1.76	1.76			66.2	66.2	0.1
2009-Jun-01 Mon	1.8	1.85	1.8	1.85			77.8	77.8	0.1
2009-May-29 Fri	###	###	###	###			###	###	0.0
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	1.75	1.8	###	###	64,987	58,488	7.9	7.9	0.0
2009-May-25 Mon	1.7	1.75	1.7	1.75	38,259	###	###	###	0.1
2009-May-22 Fri	1.7	1.7	1.7	1.7			72.4	72.4	###
2009-May-21 Thu	###	1.7	1.655	1.7	81,878	137,350	73.0	73.0	###
2009-May-20 Wed	1.58	1.58	1.58	1.58			74.2	74.2	0.1
2009-May-19 Tue	###	###	###	###	0				0.0
2009-May-18 Mon	1.645	###	1.645	###			88.8	88.8	0.0
2009-May-15 Fri	###	###	###	###			70.1	70.1	0.0
2009-May-14 Thu	###	###	###	###			81.3	81.3	0.0
2009-May-13 Wed	###	###	###	###	26,986	0	78.1	78.1	0.0
2009-May-12 Tue	1.55	1.55	1.55	1.55			74.6	74.6	###
2009-May-11 Mon	1.58	1.58	1.58	1.58			###	###	0.1
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	1.675	###	1.675	###			###	###	0.0
2009-May-06 Wed	1.7	1.7	###	1.7			###	###	###
2009-May-05 Tue	###	###	###	###	39,850	0	###	###	0.0
2009-May-04 Mon	1.59	1.59	1.59	1.59	0				###
2009-May-01 Fri	1.59	1.59	1.59	1.59	0				###
2009-Apr-30 Thu	###	###	1.59	1.59			###	###	###
2009-Apr-29 Wed	###	###	###	###			64.1	64.1	0.0
2009-Apr-28 Tue	1.7	1.7	1.7	1.7	0				###
2009-Apr-27 Mon	###	1.74	1.7	1.7			28.4	28.4	###
2009-Apr-24 Fri	1.59	###	1.59	###	10,850	8,625	###	###	0.0
2009-Apr-23 Thu	1.58	1.58	1.58	1.58			###	###	0.1
2009-Apr-22 Wed	1.58	1.58	1.58	1.58			72.6	72.6	0.1
2009-Apr-21 Tue	1.585	1.585	1.58	1.58	4,440	7,026	###	###	0.1
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###			69.5	69.5	0.0
2009-Apr-16 Thu	1.51	###	1.51	###			###	###	0.0
2009-Apr-15 Wed	1.53	1.53	1.53	1.53	1,350	###	65.2	65.2	###
2009-Apr-14 Tue	1.585	1.59	1.53	1.53	11,150	###	12.5	12.5	###
2009-Apr-09 Thu	1.75	1.75	1.75	1.75	0				0.1
2009-Apr-08 Wed	1.75	1.75	1.75	1.75	0				0.1
2009-Apr-07 Tue	1.75	1.75	1.75	1.75			77.1	77.1	0.1
2009-Apr-06 Mon	1.8	1.8	1.8	1.8			66.1	66.1	0.1
2009-Apr-03 Fri	###	1.71	###	1.7			69.3	69.3	###
2009-Apr-02 Thu	1.7	1.72	###	1.72	47,350	40,721	66.9	66.9	0.1
2009-Apr-01 Wed	1.7	1.7	1.7	1.7	0				###
2009-Mar-31 Tue	1.7	1.7	1.7	1.7	3,450	###	###	###	###
2009-Mar-30 Mon	1.8	1.8	1.8	1.8	0				0.1
2009-Mar-27 Fri	1.8	1.8	1.8	1.8			###	###	0.1
2009-Mar-26 Thu	1.79	1.79	1.79	1.79	0				0.1
2009-Mar-25 Wed	1.75	1.79	1.75	1.79			###	###	0.1
2009-Mar-24 Tue	1.79	1.79	1.79	1.79			72.3	72.3	0.1
2009-Mar-23 Mon	1.75	1.75	1.75	1.75			###	###	0.1
2009-Mar-20 Fri	1.675	###	1.675	###			###	###	0.0
2009-Mar-19 Thu	###	###	###	###	0				0.0
2009-Mar-18 Wed	###	###	###	###	2,150	0	###	###	0.0
2009-Mar-17 Tue	1.8	1.8	1.75	1.75	7,050	###	###	###	0.1
2009-Mar-16 Mon	1.8	1.8	1.8	1.8			64.2	64.2	0.1
2009-Mar-13 Fri	1.655	1.655	1.655	1.655			60.1	60.1	0.1
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	1.74	1.74	1.74	1.74	0				0.1
2009-Mar-10 Tue	1.74	1.74	1.74	1.74			72.9	72.9	0.1
2009-Mar-09 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2009-Mar-06 Fri	1.775	1.8	1.77	1.8			###	###	0.1
2009-Mar-05 Thu	1.78	1.78	1.78	1.78			73.5	73.5	0.1
2009-Mar-04 Wed	1.74	1.74	1.74	1.74			###	###	0.1
2009-Mar-03 Tue	1.78	1.78	1.75	1.75			###	###	0.1
2009-Mar-02 Mon	###	###	###	###			###	###	0.0
2009-Feb-27 Fri	###	###	###	###	0				0.0
2009-Feb-26 Thu	###	###	###	###	0				0.0
2009-Feb-25 Wed	###	###	###	###			###	###	0.0
2009-Feb-24 Tue	2	###	2	###			###	###	0.0
2009-Feb-23 Mon	###	###	###	###			###	###	0.0
2009-Feb-20 Fri	1.985	1.985	1.88	###			###	###	0.0
2009-Feb-19 Thu	###	###	###	###	4,950	0	###	###	0.0
2009-Feb-18 Wed	1.88	1.88	1.88	1.88	0				0.1
2009-Feb-17 Tue	1.88	1.88	1.88	1.88	6	###	79.0	79.0	0.1
2009-Feb-16 Mon	1.8	###	1.8	###	20,950	18,855	94.1	94.1	0.0
2009-Feb-13 Fri	1.83	1.83	1.8	1.8			###	###	0.1
2009-Feb-12 Thu	1.8	###	1.8	###			92.9	92.9	0.0
2009-Feb-11 Wed	1.88	1.88	1.8	1.8			9.0	9.0	0.1
2009-Feb-10 Tue	1.7	1.7	1.7	1.7	6,050	10,285	75.8	75.8	###
2009-Feb-09 Mon	1.7	###	1.7	1.7	10,848	9,220	72.0	72.0	###
2009-Feb-06 Fri	###	###	###	###	0				0.0
2009-Feb-05 Thu	###	###	###	###	108,950	0	23.5	23.5	0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	1.7	1.7	1.7	1.7			72.2	72.2	###
2009-Jan-30 Fri	###	###	###	###			###	###	0.0
2009-Jan-29 Thu	1.5	1.5	1.5	1.5	17,850	26,775	###	###	0.1
2009-Jan-28 Wed	1.51	1.51	1.51	1.51			70.9	70.9	0.1
2009-Jan-27 Tue	1.44	1.44	1.44	1.44	0				0.1
2009-Jan-23 Fri	1.46	1.46	1.44	1.44	9,078	###	40.8	40.8	0.1
2009-Jan-22 Thu	1.4	1.4	1.4	1.4	0				###
2009-Jan-21 Wed	1.4	1.4	1.4	1.4	0				###
2009-Jan-20 Tue	1.4	1.4	1.4	1.4	0				###
2009-Jan-19 Mon	1.4	1.4	1.4	1.4			77.2	77.2	###
2009-Jan-16 Fri	1.4	1.4	1.4	1.4			72.2	72.2	###
2009-Jan-15 Thu	1.385	1.4	1.385	1.4			###	###	###
2009-Jan-14 Wed	1.4	1.4	1.4	1.4			67.8	67.8	###
2009-Jan-13 Tue	###	###	###	###	0				0.0
2009-Jan-12 Mon	###	###	###	###			###	###	0.0
2009-Jan-09 Fri	1.445	1.445	1.445	1.445	0				###
2009-Jan-08 Thu	###	1.445	###	1.445			###	###	###
2009-Jan-07 Wed	###	###	###	###			64.8	64.8	0.0
2009-Jan-06 Tue	###	###	###	###	50	0	64.9	64.9	0.0
2009-Jan-05 Mon	###	###	###	###			###	###	0.0
2009-Jan-02 Fri	1.45	###	1.45	1.45			63.4	63.4	###
2008-Dec-31 Wed	###	###	###	###			82.0	82.0	0.0
2008-Dec-30 Tue	1.21	1.22	1.21	1.22	10,574	12,847	63.9	63.9	0.1
2008-Dec-29 Mon	1.2	1.2	1.2	1.2	0				0.1
2008-Dec-24 Wed	###	1.2	###	1.2			91.6	91.6	0.1
2008-Dec-23 Tue	###	###	###	###	0				0.0
2008-Dec-22 Mon	###	###	###	###	4,521	0	###	###	0.0
2008-Dec-19 Fri	###	1.2	###	1.2			###	###	0.1
2008-Dec-18 Thu	###	###	###	###	0				0.0
2008-Dec-17 Wed	###	###	###	###			###	###	0.0
2008-Dec-16 Tue	###	###	###	###			80.7	80.7	0.0
2008-Dec-15 Mon	###	1	###	###			68.2	68.2	0.0
2008-Dec-12 Fri	1	1	1	1			###	###	###
2008-Dec-11 Thu	###	###	###	###	0				0.0
2008-Dec-10 Wed	###	###	###	###	0				0.0
2008-Dec-09 Tue	###	###	###	###	0				0.0
2008-Dec-08 Mon	###	###	###	###	0				0.0
2008-Dec-05 Fri	###	###	###	###	0				0.0
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	###	###	###	###			###	###	0.0
2008-Dec-02 Tue	###	###	###	###	0				0.0
2008-Dec-01 Mon	###	###	###	###			74.1	74.1	0.0
2008-Nov-28 Fri	###	###	###	###	0				0.0
2008-Nov-27 Thu	###	###	###	###	0				0.0
2008-Nov-26 Wed	###	###	###	###	0				0.0
2008-Nov-25 Tue	###	###	###	###			68.8	68.8	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	###	###			67.6	67.6	0.0
2008-Nov-20 Thu	###	###	###	###	0				0.0
2008-Nov-19 Wed	###	###	###	###			84.9	84.9	0.0
2008-Nov-18 Tue	###	###	###	###			###	###	0.0
2008-Nov-17 Mon	###	###	###	###	0				0.0
2008-Nov-14 Fri	###	###	###	###	20,050	0	###	###	0.0
2008-Nov-13 Thu	###	###	###	###	0				0.0
2008-Nov-12 Wed	###	###	###	###	0				0.0
2008-Nov-11 Tue	###	###	###	###			###	###	0.0
2008-Nov-10 Mon	###	###	###	###	0				0.0
2008-Nov-07 Fri	###	###	###	###			###	###	0.0
2008-Nov-06 Thu	###	###	###	###			###	###	0.0
2008-Nov-05 Wed	###	###	###	###			66.3	66.3	0.0
2008-Nov-04 Tue	###	###	###	###			24.5	24.5	0.0
2008-Nov-03 Mon	0.85	###	0.85	###			###	###	0.0
2008-Oct-31 Fri	0.8	0.8	0.8	0.8	0				0.1
2008-Oct-30 Thu	0.8	0.8	0.8	0.8			62.7	62.7	0.1
2008-Oct-29 Wed	0.84	0.84	0.8	0.8			25.3	25.3	0.1
2008-Oct-28 Tue	0.81	0.82	0.8	0.8			40.2	40.2	0.1
2008-Oct-27 Mon	###	###	0.8	0.8			###	###	0.1
2008-Oct-24 Fri	1	1	1	1	0				###
2008-Oct-23 Thu	###	###	1	1			###	###	###
2008-Oct-22 Wed	###	###	###	###	0				0.0
2008-Oct-21 Tue	###	###	###	###			###	###	0.0
2008-Oct-20 Mon	1	1	1	1	0				###
2008-Oct-17 Fri	1	1	1	1			###	###	###
2008-Oct-16 Thu	###	###	###	###			###	###	0.0
2008-Oct-15 Wed	1.2	1.2	1.2	1.2	12,376	14,851	###	###	0.1
2008-Oct-14 Tue	1.185	1.2	1.185	1.2			69.2	69.2	0.1
2008-Oct-13 Mon	###	###	###	###			62.9	62.9	0.0
2008-Oct-10 Fri	###	###	###	###	0				0.0
2008-Oct-09 Thu	1.28	###	1.28	###			82.3	82.3	0.0
2008-Oct-08 Wed	1.28	1.28	1.28	1.28			###	###	###
2008-Oct-07 Tue	1.28	1.28	1.28	1.28	0				###
2008-Oct-06 Mon	1.28	1.28	1.28	1.28	1,988	2,544	88.9	88.9	###
2008-Oct-03 Fri	1.42	1.42	###	###			###	###	0.0
2008-Oct-02 Thu	1.47	1.47	1.47	1.47	0				###
2008-Oct-01 Wed	1.5	1.5	1.45	1.47	5,522	8,144	###	###	###
2008-Sep-30 Tue	1.49	1.49	1.4	1.49			###	###	###
2008-Sep-29 Mon	1.5	1.5	1.5	1.5			83.0	83.0	0.1
2008-Sep-26 Fri	1.4	1.5	###	1.5			96.3	96.3	0.1
2008-Sep-25 Thu	1.45	1.45	1.45	1.45	24,552	###	###	###	###
2008-Sep-24 Wed	1.45	1.45	1.45	1.45			###	###	###
2008-Sep-23 Tue	1.42	1.5	1.42	1.5			92.6	92.6	0.1
2008-Sep-22 Mon	1.28	1.5	1.28	1.42			###	###	###
2008-Sep-19 Fri	1.28	1.28	1.28	1.28			58.8	58.8	###
2008-Sep-18 Thu	1.25	1.27	1.2	1.27			###	###	###
2008-Sep-17 Wed	1.2	1.27	1.2	1.27			92.9	92.9	###
2008-Sep-16 Tue	###	1.25	###	1.25			98.3	98.3	###
2008-Sep-15 Mon	###	###	###	1.29			###	###	0.1
2008-Sep-12 Fri	###	1.29	###	1.27			97.0	97.0	###
2008-Sep-11 Thu	###	###	###	###			###	###	0.0
2008-Sep-10 Wed	1.25	1.25	###	1.25			###	###	###
2008-Sep-09 Tue	###	###	###	###	0				0.0
2008-Sep-08 Mon	###	###	###	###			62.2	62.2	0.0
2008-Sep-05 Fri	###	###	###	###			###	###	0.0
2008-Sep-04 Thu	1.42	1.42	1.42	1.42	0				###
2008-Sep-03 Wed	1.42	1.42	1.42	1.42			75.5	75.5	###
2008-Sep-02 Tue	1.42	1.42	1.42	1.42	0				###
2008-Sep-01 Mon	1.43	1.43	1.42	1.42			###	###	###
2008-Aug-29 Fri	1.45	1.45	1.45	1.45	0				###
2008-Aug-28 Thu	1.45	1.45	1.45	1.45			68.0	68.0	###
2008-Aug-27 Wed	1.42	1.42	1.42	1.42	0				###
2008-Aug-26 Tue	1.42	1.42	1.42	1.42	0				###
2008-Aug-25 Mon	1.42	1.42	1.42	1.42	250	355	###	###	###
2008-Aug-22 Fri	1.48	1.48	1.48	1.48			###	###	0.1
2008-Aug-21 Thu	1.44	1.44	1.44	1.44	0				0.1
2008-Aug-20 Wed	1.44	1.44	1.44	1.44	0				0.1
2008-Aug-19 Tue	1.44	1.44	1.43	1.44			###	###	0.1
2008-Aug-18 Mon	1.44	1.44	1.44	1.44	0				0.1
2008-Aug-15 Fri	1.42	1.44	1.42	1.44			###	###	0.1
2008-Aug-14 Thu	1.48	1.48	1.44	1.44	15,150	###	16.2	16.2	0.1
2008-Aug-13 Wed	1.5	1.5	1.5	1.5	0				0.1
2008-Aug-12 Tue	1.5	1.5	1.5	1.5	0				0.1
2008-Aug-11 Mon	1.5	1.5	1.5	1.5			###	###	0.1
2008-Aug-08 Fri	1.45	1.5	1.45	1.5			###	###	0.1
2008-Aug-07 Thu	1.52	1.52	1.52	1.52			70.6	70.6	0.1
2008-Aug-06 Wed	1.5	1.55	1.5	1.52	46,650	71,141	75.7	75.7	0.1
2008-Aug-05 Tue	0	0	0	0	0				0.0
2008-Aug-04 Mon	###	###	###	###			###	###	0.0
2008-Aug-01 Fri	###	###	###	###			74.2	74.2	0.0
2008-Jul-31 Thu	###	###	###	###			###	###	0.0
2008-Jul-30 Wed	###	###	###	###			###	###	0.0
2008-Jul-29 Tue	###	1.655	###	###			85.3	85.3	0.0
2008-Jul-28 Mon	1.625	###	###	###			###	###	0.0
2008-Jul-25 Fri	###	###	1.5	1.625			40.0	40.0	###
2008-Jul-24 Thu	0	0	0	0	0				0.0
2008-Jul-23 Wed	###	###	###	###	46,388	0	###	###	0.0
2008-Jul-22 Tue	###	###	###	###	88,442	0	21.1	21.1	0.0
2008-Jul-21 Mon	###	###	###	###	122,340	0	###	###	0.0
2008-Jul-18 Fri	###	###	###	###	122,340	0	###	###	0.0
2008-Jul-17 Thu	1.55	###	1.55	###			93.5	93.5	0.0
2008-Jul-16 Wed	###	###	###	###	90,254	0	###	###	0.0
2008-Jul-15 Tue	###	###	###	###	24,152	0	81.1	81.1	0.0
2008-Jul-14 Mon	###	###	1.59	###			###	###	0.0
2008-Jul-11 Fri	1.58	###	1.58	###			88.4	88.4	0.0
2008-Jul-10 Thu	0	0	0	0	0				0.0
2008-Jul-09 Wed	###	###	###	###	45,274	0	###	###	0.0
2008-Jul-08 Tue	###	###	###	###	66,276	0	94.0	94.0	0.0
2008-Jul-07 Mon	###	###	###	###	5,950	0	75.4	75.4	0.0
2008-Jul-04 Fri	1.7	1.7	1.645	###	6,745	11,281	14.6	14.6	0.0
2008-Jul-03 Thu	1.7	1.7	1.7	1.7	6,288	10,689	77.0	77.0	###
2008-Jul-02 Wed	1.78	1.78	1.78	1.78	5,643	10,044	###	###	0.1
2008-Jul-01 Tue	1.74	1.75	1.74	1.75			74.2	74.2	0.1
2008-Jun-30 Mon	1.77	1.78	1.755	1.77			###	###	###
2008-Jun-27 Fri	1.76	1.785	###	1.78			###	###	0.1
2008-Jun-26 Thu	1.76	1.76	1.76	1.76			63.9	63.9	0.1
2008-Jun-25 Wed	1.78	1.78	1.78	1.78			70.9	70.9	0.1
2008-Jun-24 Tue	###	1.83	###	1.83			75.8	75.8	###
2008-Jun-23 Mon	1.85	1.85	1.85	1.85			73.4	73.4	0.1
2008-Jun-20 Fri	1.86	###	1.86	###			82.5	82.5	0.0
2008-Jun-19 Thu	###	###	###	###			72.2	72.2	0.0
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	1.88	###	1.88	###			###	###	0.0
2008-Jun-16 Mon	1.89	1.89	1.88	1.88			###	###	0.1
2008-Jun-13 Fri	1.89	1.89	1.89	1.89	54,946	103,847	72.2	72.2	###
2008-Jun-12 Thu	1.885	1.89	1.88	1.89			###	###	###
2008-Jun-11 Wed	1.88	###	1.88	###			80.9	80.9	0.0
2008-Jun-10 Tue	1.87	1.875	1.87	1.87	44,773	###	77.9	77.9	###
2008-Jun-06 Fri	1.86	1.88	1.86	1.88	52,926	98,971	###	###	0.1
2008-Jun-05 Thu	###	1.875	###	1.875			77.5	77.5	###
2008-Jun-04 Wed	1.86	1.88	1.86	###	22,474	42,026	73.0	73.0	0.0
2008-Jun-03 Tue	1.86	1.86	1.855	1.86			###	###	0.1
2008-Jun-02 Mon	###	###	###	###			73.2	73.2	0.0
2008-May-30 Fri	###	###	###	###			###	###	0.0
2008-May-29 Thu	###	###	###	###			66.4	66.4	0.0
2008-May-28 Wed	###	###	###	###	5,340	0	75.8	75.8	0.0
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	###	###	1.85	1.86	84,923	78,553	###	###	0.1
2008-May-23 Fri	###	###	###	###			26.3	26.3	0.0
2008-May-22 Thu	2	2	2	2	8,740	17,480	65.3	65.3	0.1
2008-May-21 Wed	2	2	###	2	3,026	3,026	67.7	67.7	0.1
2008-May-20 Tue	2	2.2	###	###	67,656	74,421	20.4	20.4	0.0
2008-May-19 Mon	###	2	###	2	37,079	37,079	78.3	78.3	0.1
2008-May-16 Fri	1.885	###	1.885	###	41,925	###	###	###	0.0
2008-May-15 Thu	###	###	###	###			65.0	65.0	0.0
2008-May-14 Wed	###	###	###	###	9,488	0	###	###	0.0
2008-May-13 Tue	###	###	###	###			###	###	0.0
2008-May-12 Mon	1.87	1.87	1.87	1.87			68.4	68.4	###
2008-May-09 Fri	1.86	###	1.86	###	34,780	32,345	###	###	0.0
2008-May-08 Thu	###	1.86	1.8	1.86	104,975	###	###	###	0.1
2008-May-07 Wed	1.89	1.89	1.79	1.8			###	###	0.1
2008-May-06 Tue	1.825	1.89	1.78	1.89	43,440	###	###	###	###
2008-May-05 Mon	1.78	1.825	1.775	1.825	140,726	###	81.5	81.5	###
2008-May-02 Fri	1.75	1.8	1.725	1.8	58,027	102,272	###	###	0.1
2008-May-01 Thu	1.8	1.8	1.8	1.8			67.3	67.3	0.1
2008-Apr-30 Wed	1.88	###	1.8	###			70.0	70.0	0.0
2008-Apr-29 Tue	###	###	###	###	23,889	0	70.4	70.4	0.0
2008-Apr-28 Mon	1.76	###	1.73	###			95.6	95.6	0.0
2008-Apr-24 Thu	1.8	###	1.8	###			93.5	93.5	0.0
2008-Apr-23 Wed	1.89	1.89	1.89	1.89	0				###
2008-Apr-22 Tue	1.81	1.89	1.8	1.89			90.8	90.8	###
2008-Apr-21 Mon	1.84	###	1.84	###	7,889	7,257	###	###	0.0
2008-Apr-18 Fri	1.81	1.88	1.81	1.88	7,357	13,573	89.6	89.6	0.1
2008-Apr-17 Thu	1.8	1.88	1.8	1.88			89.7	89.7	0.1
2008-Apr-16 Wed	1.8	###	1.77	###	121,780	107,775	###	###	0.0
2008-Apr-15 Tue	1.84	1.85	1.84	1.85			68.7	68.7	0.1
2008-Apr-14 Mon	1.81	1.83	1.76	1.83			###	###	###
2008-Apr-11 Fri	1.82	1.84	1.82	1.84	18,520	###	###	###	###
2008-Apr-10 Thu	1.82	1.85	1.82	1.84			###	###	###
2008-Apr-09 Wed	1.84	1.84	1.8	1.84			74.6	74.6	###
2008-Apr-08 Tue	1.73	1.84	1.73	1.84			###	###	###
2008-Apr-07 Mon	1.88	1.88	1.87	1.87	40,579	76,085	###	###	###
2008-Apr-04 Fri	1.89	1.89	1.8	1.88			###	###	0.1
2008-Apr-03 Thu	1.88	###	1.88	###			###	###	0.0
2008-Apr-02 Wed	###	###	1.88	###			75.2	75.2	0.0
2008-Apr-01 Tue	###	###	###	###			31.3	31.3	0.0
2008-Mar-31 Mon	###	2	###	2			###	###	0.1
2008-Mar-28 Fri	###	###	###	1.975			###	###	###
2008-Mar-27 Thu	###	###	###	###			80.3	80.3	0.0
2008-Mar-26 Wed	###	2	###	###	90,541	90,541	73.0	73.0	0.0
2008-Mar-25 Tue	###	###	###	###	161,072	0	74.2	74.2	0.0
2008-Mar-20 Thu	###	2	###	2	54,278	54,278	###	###	0.1
2008-Mar-19 Wed	###	###	###	###	34,447	0	16.9	16.9	0.0
2008-Mar-18 Tue	###	###	###	###	134,421	0	###	###	0.0
2008-Mar-17 Mon	###	###	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	###			###	###	0.0
2008-Mar-13 Thu	###	###	###	###			42.1	42.1	0.0
2008-Mar-12 Wed	###	###	###	###	178,150	0	38.2	38.2	0.0
2008-Mar-11 Tue	###	###	###	###			29.1	29.1	0.0
2008-Mar-10 Mon	2.2	2.2	###	###	45,045	49,549	###	###	0.0
2008-Mar-07 Fri	###	2.21	###	2.2			82.1	82.1	0.2
2008-Mar-06 Thu	###	2.2	###	2.2			89.1	89.1	0.2
2008-Mar-05 Wed	###	2.2	###	###	106,425	###	###	###	0.0
2008-Mar-04 Tue	###	###	###	###			90.7	90.7	0.0
2008-Mar-03 Mon	###	###	###	###	109,454	0	88.6	88.6	0.0
2008-Feb-29 Fri	###	###	###	###			33.0	33.0	0.0
2008-Feb-28 Thu	1.88	###	1.88	###			88.1	88.1	0.0
2008-Feb-27 Wed	1.82	1.85	1.8	1.85	130,224	237,658	75.9	75.9	0.1
2008-Feb-26 Tue	###	###	1.85	1.85			15.6	15.6	0.1
2008-Feb-25 Mon	1.85	1.86	1.85	1.86			74.5	74.5	0.1
2008-Feb-22 Fri	1.55	###	1.55	###			###	###	0.0
2008-Feb-21 Thu	1.5	1.55	1.5	1.55			87.5	87.5	###
2008-Feb-20 Wed	1.5	1.5	1.5	1.5			75.2	75.2	0.1
2008-Feb-19 Tue	1.45	1.5	1.45	1.5	98,987	###	87.6	87.6	0.1
2008-Feb-18 Mon	###	1.42	1.4	1.42			80.2	80.2	###
2008-Feb-15 Fri	1.45	1.45	1.41	1.41			###	###	###
2008-Feb-14 Thu	1.46	1.46	1.45	1.45			27.8	27.8	###
2008-Feb-13 Wed	1.5	1.5	1.5	1.5			74.0	74.0	0.1
2008-Feb-12 Tue	1.55	1.55	1.5	1.5			###	###	0.1
2008-Feb-11 Mon	###	###	1.55	1.55	129,140	100,083	25.6	25.6	###
2008-Feb-08 Fri	1.55	###	1.55	###	38,225	29,624	85.0	85.0	0.0
2008-Feb-07 Thu	1.55	1.56	1.55	1.55			###	###	###
2008-Feb-06 Wed	1.55	1.55	1.51	1.55			74.3	74.3	###
2008-Feb-05 Tue	1.55	1.55	1.55	1.55			###	###	###
2008-Feb-04 Mon	1.55	1.55	1.55	1.55			70.4	70.4	###
2008-Feb-01 Fri	1.55	1.55	1.5	1.5			11.1	11.1	0.1
2008-Jan-31 Thu	1.5	1.55	1.5	1.55			85.9	85.9	###
2008-Jan-30 Wed	1.42	1.5	1.42	1.5	141,287	206,279	94.5	94.5	0.1
2008-Jan-29 Tue	1.4	1.4	1.4	1.4			77.0	77.0	###
2008-Jan-25 Fri	1.4	1.4	1.4	1.4			###	###	###
2008-Jan-24 Thu	1.4	1.4	1.4	1.4			###	###	###
2008-Jan-23 Wed	###	1.4	###	1.4			73.9	73.9	###
2008-Jan-22 Tue	1.4	1.4	1.29	1.29			###	###	0.1
2008-Jan-21 Mon	1.4	1.5	1.4	1.45			###	###	###
2008-Jan-18 Fri	1.4	1.4	1.4	1.4			###	###	###
2008-Jan-17 Thu	###	1.5	###	1.5			###	###	0.1
2008-Jan-16 Wed	1.46	1.47	1.46	1.46			###	###	0.1
2008-Jan-15 Tue	1.5	1.5	1.5	1.5			75.9	75.9	0.1
2008-Jan-14 Mon	###	###	1.51	1.51	8,050	6,077	###	###	0.1
2008-Jan-11 Fri	###	###	###	###			80.6	80.6	0.0
2008-Jan-10 Thu	1.5	###	1.5	###	50,079	37,559	###	###	0.0
2008-Jan-09 Wed	1.5	1.5	1.5	1.5			73.4	73.4	0.1
2008-Jan-08 Tue	###	###	1.46	1.46	950	###	###	###	0.1
2008-Jan-07 Mon	1.48	1.5	1.46	1.46			###	###	0.1
2008-Jan-04 Fri	1.5	1.5	1.5	1.5	23,871	###	66.8	66.8	0.1
2008-Jan-03 Thu	1.53	1.53	1.53	1.53	108,179	###	###	###	###
2008-Jan-02 Wed	0	0	0	0	0				0.0
2007-Dec-31 Mon	1.45	1.5	1.45	1.5			###	###	0.1
2007-Dec-28 Fri	1.45	1.45	1.45	1.45			###	###	###
2007-Dec-27 Thu	1.43	1.43	1.4	1.4			13.1	13.1	###
2007-Dec-24 Mon	1.43	1.43	1.41	1.41			16.5	16.5	###
2007-Dec-21 Fri	1.43	1.43	1.4	1.4			17.5	17.5	###
2007-Dec-20 Thu	1.43	1.51	1.43	1.43	13,056	###	###	###	0.1
2007-Dec-19 Wed	1.41	1.41	1.4	1.4	4,277	###	###	###	###
2007-Dec-18 Tue	1.41	1.41	###	###			###	###	0.0
2007-Dec-17 Mon	1.45	1.45	1.4	1.4	58,470	###	33.1	33.1	###
2007-Dec-14 Fri	1.46	1.46	1.41	1.41			18.6	18.6	###
2007-Dec-13 Thu	1.46	1.46	1.46	1.46	63,180	92,242	###	###	0.1
2007-Dec-12 Wed	1.45	1.45	1.45	1.45			###	###	###
2007-Dec-11 Tue	1.54	1.54	1.44	1.44	61,920	###	###	###	0.1
2007-Dec-10 Mon	1.52	1.55	1.52	1.52			###	###	0.1
2007-Dec-07 Fri	1.52	1.52	1.52	1.52			###	###	0.1
2007-Dec-06 Thu	1.5	1.5	1.5	1.5			###	###	0.1
2007-Dec-05 Wed	1.55	1.55	1.45	1.48			###	###	0.1
2007-Dec-04 Tue	1.7	1.7	###	###			###	###	0.0
2007-Dec-03 Mon	1.5	###	1.5	###	36,125	###	98.8	98.8	0.0
2007-Nov-30 Fri	1.53	1.53	1.5	1.5	67,746	###	###	###	0.1
2007-Nov-29 Thu	1.58	1.58	1.53	1.53	77,745	###	###	###	###
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	1.79	1.79	1.78	1.78			32.3	32.3	0.1
2007-Nov-26 Mon	1.85	1.85	1.79	1.79			12.9	12.9	0.1
2007-Nov-23 Fri	1.8	###	1.78	###			###	###	0.0
2007-Nov-22 Thu	###	1.7	###	###	89,058	###	75.9	75.9	0.0
2007-Nov-21 Wed	1.56	###	1.56	###	21,351	16,653	###	###	0.0
2007-Nov-20 Tue	1.49	1.49	1.49	1.49	2,126	###	###	###	###
2007-Nov-19 Mon	1.49	1.5	1.49	1.5			###	###	0.1
2007-Nov-16 Fri	1.4	1.45	###	1.45	1,322,751	###	###	###	###
2007-Nov-15 Thu	1.44	1.44	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	###	###	73,248	0	###	###	0.0
2007-Nov-12 Mon	###	1.4	###	###			39.9	39.9	0.0
2007-Nov-09 Fri	###	1.375	###	###	43,186	###	66.8	66.8	0.0
2007-Nov-08 Thu	1.42	1.42	###	###	135,674	96,328	###	###	0.0
2007-Nov-07 Wed	1.43	1.43	###	###	83,244	###	9.6	9.6	0.0
2007-Nov-06 Tue	1.43	1.43	1.43	1.43			64.9	64.9	0.1
2007-Nov-05 Mon	1.4	1.4	1.4	1.4			80.6	80.6	###
2007-Nov-02 Fri	###	###	###	###			25.5	25.5	0.0
2007-Nov-01 Thu	1.42	1.44	1.4	1.4			###	###	###
2007-Oct-31 Wed	1.4	1.42	1.4	1.42			###	###	###
2007-Oct-30 Tue	1.41	1.5	1.41	1.45	93,076	135,425	###	###	###
2007-Oct-29 Mon	1.4	1.4	###	###	11,220	7,853	###	###	0.0
2007-Oct-26 Fri	1.4	1.4	###	###			9.9	9.9	0.0
2007-Oct-25 Thu	###	###	###	###	274,871	0	75.3	75.3	0.0
2007-Oct-24 Wed	###	###	###	###	428,777	0	###	###	0.0
2007-Oct-23 Tue	###	1.4	1.28	1.28			13.0	13.0	###
2007-Oct-22 Mon	1.2	###	1.185	###	397,186	###	98.0	98.0	0.0
2007-Oct-19 Fri	###	###	###	###			###	###	0.0
2007-Oct-18 Thu	###	###	###	###			26.4	26.4	0.0
2007-Oct-17 Wed	###	###	###	###			7.9	7.9	0.0
2007-Oct-16 Tue	###	###	###	###			###	###	0.0
2007-Oct-15 Mon	1.23	1.23	###	###	251,789	154,850	5.0	5.0	0.0
2007-Oct-12 Fri	1.225	1.225	###	###	434,373	266,053	###	###	0.0
2007-Oct-11 Thu	1.2	1.23	1.2	1.21	153,747	###	68.5	68.5	###
2007-Oct-10 Wed	###	###	###	###			8.6	8.6	0.0
2007-Oct-09 Tue	###	###	###	###	135,876	0	6.7	6.7	0.0
2007-Oct-08 Mon	1.085	###	###	###	490,429	0	77.9	77.9	0.0
2007-Oct-05 Fri	###	###	###	###			62.8	62.8	0.0
2007-Oct-04 Thu	###	###	###	###			8.4	8.4	0.0