(CMJ) CONSOLIDATED MEDIA HOLDINGS LIMITED Daily Prices Page 2

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 24-May-03 04:16:52 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

(CMJ) CONSOLIDATED MEDIA HOLDINGS LIMITED Daily Prices Page 2...

TOC Company Info for CMJ Limits

Company Details for (CMJ) CONSOLIDATED MEDIA HOLDINGS LIMITED

Listing Code	CMJ
Listing Name	CONSOLIDATED MEDIA HOLDINGS LIMITED
GICS Sector	Media
ISIN Name	CONSOLIDATED MEDIA.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CMJ5

Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for CMJ .. Friday 2nd November 2012

CMJ 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	1.655	11,680	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CMJ Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

450 Days for (CMJ) CONSOLIDATED MEDIA HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.18
2011-Feb-10 Thu	###	###	###	###			70.5	70.5	0.0
2011-Feb-09 Wed	###	###	###	###	1,305,683	0	###	###	0.0
2011-Feb-08 Tue	###	###	###	###	1,380,879	0	###	###	0.0
2011-Feb-07 Mon	###	###	###	###	274,184	0	###	###	0.0
2011-Feb-04 Fri	###	###	###	###			28.4	28.4	0.0
2011-Feb-03 Thu	###	###	###	###			70.4	70.4	0.0
2011-Feb-02 Wed	###	3	###	###	470,859	706,288	73.5	73.5	0.0
2011-Feb-01 Tue	###	###	###	###	527,528	0	73.0	73.0	0.0
2011-Jan-31 Mon	###	###	###	###	269,176	0	###	###	0.0
2011-Jan-28 Fri	###	###	###	###			80.6	80.6	0.0
2011-Jan-27 Thu	###	###	###	###			###	###	0.0
2011-Jan-25 Tue	3	###	###	###			###	###	0.0
2011-Jan-24 Mon	###	###	###	###			###	###	0.0
2011-Jan-21 Fri	###	###	###	3	695,426	0	35.5	35.5	0.2
2011-Jan-20 Thu	###	###	3	###			###	###	0.0
2011-Jan-19 Wed	###	###	###	###	1,597,687	0	14.7	14.7	0.0
2011-Jan-18 Tue	###	###	###	###	492,089	0	###	###	0.0
2011-Jan-17 Mon	###	###	###	###	67,749	0	###	###	0.0
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	###	###			###	###	0.0
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	###	###	###	###	69,077	0	###	###	0.0
2011-Jan-10 Mon	###	###	###	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	###	140,687	0	25.9	25.9	0.0
2011-Jan-06 Thu	###	###	###	###			75.9	75.9	0.0
2011-Jan-05 Wed	###	###	###	###	898,679	0	###	###	0.0
2011-Jan-04 Tue	###	###	###	###	101,944	0	29.1	29.1	0.0
2010-Dec-31 Fri	###	###	###	###			77.2	77.2	0.0
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	###	###	###	###	653,777	0	80.5	80.5	0.0
2010-Dec-24 Fri	###	###	###	###	214,473	0	###	###	0.0
2010-Dec-23 Thu	###	###	###	###			19.4	19.4	0.0
2010-Dec-22 Wed	###	###	###	###			29.0	29.0	0.0
2010-Dec-21 Tue	###	###	###	###			###	###	0.0
2010-Dec-20 Mon	###	###	###	###			###	###	0.0
2010-Dec-17 Fri	###	###	###	###			68.9	68.9	0.0
2010-Dec-16 Thu	###	###	###	###	284,345	0	64.6	64.6	0.0
2010-Dec-15 Wed	###	###	###	###	439,473	0	68.7	68.7	0.0
2010-Dec-14 Tue	###	###	###	###	518,328	0	###	###	0.0
2010-Dec-13 Mon	###	###	###	###			###	###	0.0
2010-Dec-10 Fri	###	3.2	###	###	579,040	###	###	###	0.0
2010-Dec-09 Thu	3.2	3.21	###	###	721,081	###	###	###	0.0
2010-Dec-08 Wed	###	3.23	###	3.2			###	###	0.2
2010-Dec-07 Tue	###	3.2	###	3.2	904,041	###	###	###	0.2
2010-Dec-06 Mon	###	###	###	###	802,843	0	75.8	75.8	0.0
2010-Dec-03 Fri	###	###	###	###	522,821	0	###	###	0.0
2010-Dec-02 Thu	###	3.21	###	###	405,456	650,756	###	###	0.0
2010-Dec-01 Wed	###	###	###	###	304,547	0	76.5	76.5	0.0
2010-Nov-30 Tue	3.2	3.22	###	###	735,356	1,183,923	34.3	34.3	0.0
2010-Nov-29 Mon	3.21	3.24	###	3.2	499,685	809,489	35.5	35.5	0.2
2010-Nov-26 Fri	3.22	3.23	###	3.2	978,625	1,580,479	27.4	27.4	0.2
2010-Nov-25 Thu	3.21	3.21	###	###	353,651	###	###	###	0.0
2010-Nov-24 Wed	3.21	3.22	###	3.2			###	###	0.2
2010-Nov-23 Tue	3.25	3.26	3.21	3.24			44.3	44.3	###
2010-Nov-22 Mon	3.23	3.26	3.23	3.25	344,828	###	###	###	0.2
2010-Nov-19 Fri	3.24	3.26	3.22	3.23	236,944	###	37.7	37.7	###
2010-Nov-18 Thu	3.26	3.26	3.22	3.24	255,422	###	###	###	###
2010-Nov-17 Wed	3.21	3.25	3.21	3.24	476,024	1,537,557	###	###	###
2010-Nov-16 Tue	3.21	3.24	3.21	3.23	369,673	###	77.4	77.4	###
2010-Nov-15 Mon	3.2	3.25	3.2	3.23	545,343	###	###	###	###
2010-Nov-12 Fri	3.2	3.28	3.2	3.25	391,570	1,268,686	81.8	81.8	0.2
2010-Nov-11 Thu	###	###	###	3.25			16.7	16.7	0.2
2010-Nov-10 Wed	###	###	3.28	###			77.0	77.0	0.0
2010-Nov-09 Tue	###	###	3.27	###			70.0	70.0	0.0
2010-Nov-08 Mon	###	###	###	###	260,642	0	###	###	0.0
2010-Nov-05 Fri	###	###	###	###	357,786	0	65.9	65.9	0.0
2010-Nov-04 Thu	###	###	###	###	476,881	0	###	###	0.0
2010-Nov-03 Wed	###	###	###	###			###	###	0.0
2010-Nov-02 Tue	###	###	###	###	292,251	0	###	###	0.0
2010-Nov-01 Mon	###	###	###	###	767,246	0	###	###	0.0
2010-Oct-29 Fri	###	###	###	###	471,471	0	###	###	0.0
2010-Oct-28 Thu	###	###	###	###			###	###	0.0
2010-Oct-27 Wed	###	###	###	###			###	###	0.0
2010-Oct-26 Tue	###	###	###	###			35.4	35.4	0.0
2010-Oct-25 Mon	###	###	###	###			###	###	0.0
2010-Oct-22 Fri	###	###	###	###	247,550	0	67.7	67.7	0.0
2010-Oct-21 Thu	3.4	3.42	###	###			###	###	0.0
2010-Oct-20 Wed	###	###	###	###	741,185	0	###	###	0.0
2010-Oct-19 Tue	3.4	3.43	###	###			###	###	0.0
2010-Oct-18 Mon	###	3.42	###	3.42	715,173	1,222,945	85.0	85.0	0.2
2010-Oct-15 Fri	###	###	###	###	195,859	0	77.3	77.3	0.0
2010-Oct-14 Thu	###	###	###	###	876,785	0	###	###	0.0
2010-Oct-13 Wed	###	3.4	###	###	427,148	726,151	###	###	0.0
2010-Oct-12 Tue	###	###	###	###			###	###	0.0
2010-Oct-11 Mon	###	3.4	###	###			67.3	67.3	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	###	###	###	320,450	0	67.2	67.2	0.0
2010-Oct-06 Wed	###	###	###	###			###	###	0.0
2010-Oct-05 Tue	3.27	###	3.27	###	654,789	1,070,580	###	###	0.0
2010-Oct-04 Mon	3.26	###	3.26	###			81.9	81.9	0.0
2010-Oct-01 Fri	###	###	3.26	###			###	###	0.0
2010-Sep-30 Thu	3.29	###	3.28	###			79.5	79.5	0.0
2010-Sep-29 Wed	3.28	###	3.26	###	10,299,352	16,787,943	79.0	79.0	0.0
2010-Sep-28 Tue	3.25	3.26	3.24	3.26			67.7	67.7	0.2
2010-Sep-27 Mon	###	###	3.25	3.25	418,020	679,282	###	###	0.2
2010-Sep-24 Fri	###	###	3.28	###	434,775	###	###	###	0.0
2010-Sep-23 Thu	###	###	3.29	###	119,073	195,875	68.8	68.8	0.0
2010-Sep-22 Wed	###	###	3.28	3.29	584,088	###	###	###	###
2010-Sep-21 Tue	###	###	3.29	###	374,184	###	###	###	0.0
2010-Sep-20 Mon	###	###	3.29	3.29			###	###	###
2010-Sep-17 Fri	3.29	###	3.27	3.28	2,847,758	4,656,084	###	###	0.2
2010-Sep-16 Thu	3.29	###	3.29	3.29	829,654	1,364,780	77.7	77.7	###
2010-Sep-15 Wed	###	###	3.28	3.29			27.4	27.4	###
2010-Sep-14 Tue	###	###	3.28	3.29			###	###	###
2010-Sep-13 Mon	###	###	3.27	###	8,746,323	###	###	###	0.0
2010-Sep-10 Fri	3.28	###	3.25	3.26	271,879	###	28.5	28.5	0.2
2010-Sep-09 Thu	3.26	###	3.26	3.28	2,067,271	3,369,651	69.5	69.5	0.2
2010-Sep-08 Wed	3.26	3.28	3.25	3.26			73.9	73.9	0.2
2010-Sep-07 Tue	3.28	###	3.26	3.27	349,058	###	33.3	33.3	###
2010-Sep-06 Mon	3.28	3.29	3.23	3.26	692,186	2,256,526	24.8	24.8	0.2
2010-Sep-03 Fri	3.27	3.29	3.26	3.27			65.9	65.9	###
2010-Sep-02 Thu	3.29	###	3.26	3.27			32.1	32.1	###
2010-Sep-01 Wed	3.28	3.29	3.27	3.28			59.3	59.3	0.2
2010-Aug-31 Tue	3.26	3.29	3.25	3.26	1,480,688	4,841,849	71.5	71.5	0.2
2010-Aug-30 Mon	3.26	3.28	3.23	3.26	479,252	###	###	###	0.2
2010-Aug-27 Fri	3.25	3.27	3.25	3.26	397,780	###	###	###	0.2
2010-Aug-26 Thu	3.25	3.27	3.24	3.26			68.6	68.6	0.2
2010-Aug-25 Wed	3.25	3.26	3.24	3.25			###	###	0.2
2010-Aug-24 Tue	3.22	3.27	3.22	3.26			84.3	84.3	0.2
2010-Aug-23 Mon	3.21	3.25	3.21	3.22	1,130,744	###	###	###	0.2
2010-Aug-20 Fri	3.2	3.25	###	3.23	5,117,474	###	###	###	###
2010-Aug-19 Thu	###	###	###	###			78.8	78.8	0.0
2010-Aug-18 Wed	###	###	###	###			31.3	31.3	0.0
2010-Aug-17 Tue	###	###	###	###	901,829	0	###	###	0.0
2010-Aug-16 Mon	###	###	###	###	688,349	0	###	###	0.0
2010-Aug-13 Fri	###	###	###	###			60.3	60.3	0.0
2010-Aug-12 Thu	###	###	###	###			75.3	75.3	0.0
2010-Aug-11 Wed	###	###	###	###	616,876	0	###	###	0.0
2010-Aug-10 Tue	###	###	###	###	451,341	0	35.0	35.0	0.0
2010-Aug-09 Mon	###	3.2	###	###			65.5	65.5	0.0
2010-Aug-06 Fri	###	3.21	###	###			###	###	0.0
2010-Aug-05 Thu	###	###	###	###	924,885	0	###	###	0.0
2010-Aug-04 Wed	###	###	###	###			###	###	0.0
2010-Aug-03 Tue	###	###	###	###			###	###	0.0
2010-Aug-02 Mon	###	###	###	###	714,674	0	65.2	65.2	0.0
2010-Jul-30 Fri	###	###	###	###	569,277	0	###	###	0.0
2010-Jul-29 Thu	###	###	###	###			###	###	0.0
2010-Jul-28 Wed	###	###	###	###			24.1	24.1	0.0
2010-Jul-27 Tue	###	###	###	###			31.1	31.1	0.0
2010-Jul-26 Mon	###	###	###	###			26.8	26.8	0.0
2010-Jul-23 Fri	###	###	###	###	473,186	0	###	###	0.0
2010-Jul-22 Thu	###	###	###	###	1,406,346	0	###	###	0.0
2010-Jul-21 Wed	###	###	###	###	287,149	0	72.5	72.5	0.0
2010-Jul-20 Tue	###	###	###	###			65.1	65.1	0.0
2010-Jul-19 Mon	###	###	###	###	812,781	0	###	###	0.0
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###	941,582	0	75.3	75.3	0.0
2010-Jul-14 Wed	###	###	###	###	617,383	0	22.9	22.9	0.0
2010-Jul-13 Tue	###	###	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	###	###			###	###	0.0
2010-Jul-09 Fri	###	###	###	###			65.2	65.2	0.0
2010-Jul-08 Thu	###	###	###	###			24.3	24.3	0.0
2010-Jul-07 Wed	###	###	###	###	1,532,328	0	79.8	79.8	0.0
2010-Jul-06 Tue	###	###	###	###			###	###	0.0
2010-Jul-05 Mon	###	###	###	###			19.2	19.2	0.0
2010-Jul-02 Fri	###	###	###	###			31.0	31.0	0.0
2010-Jul-01 Thu	###	###	###	###			###	###	0.0
2010-Jun-30 Wed	3.2	3.2	###	###			28.9	28.9	0.0
2010-Jun-29 Tue	3.24	3.26	###	3.24			###	###	###
2010-Jun-28 Mon	3.26	3.27	3.23	3.25	13,628,546	44,292,774	44.4	44.4	0.2
2010-Jun-25 Fri	3.24	3.29	3.23	3.26	9,704,174	###	###	###	0.2
2010-Jun-24 Thu	3.28	3.28	3.25	3.26			###	###	0.2
2010-Jun-23 Wed	###	###	3.27	3.27			###	###	###
2010-Jun-22 Tue	3.29	###	3.27	3.29			76.8	76.8	###
2010-Jun-21 Mon	###	###	3.28	3.29			28.3	28.3	###
2010-Jun-18 Fri	3.28	###	3.26	3.29	1,326,552	2,162,279	67.9	67.9	###
2010-Jun-17 Thu	3.29	###	3.25	3.25			###	###	0.2
2010-Jun-16 Wed	3.25	###	3.23	3.28			75.2	75.2	0.2
2010-Jun-15 Tue	3.24	3.26	3.22	3.24			72.8	72.8	###
2010-Jun-11 Fri	3.25	3.26	3.23	3.24	1,256,655	4,077,845	###	###	###
2010-Jun-10 Thu	3.24	3.26	3.2	3.24			###	###	###
2010-Jun-09 Wed	3.22	3.24	3.21	3.23	1,535,459	4,951,855	80.0	80.0	###
2010-Jun-08 Tue	3.23	3.23	3.2	3.23	854,583	2,747,484	###	###	###
2010-Jun-07 Mon	3.22	3.24	###	3.22			###	###	0.2
2010-Jun-04 Fri	3.25	3.28	3.23	3.26	2,529,073	###	72.0	72.0	0.2
2010-Jun-03 Thu	3.2	3.25	###	3.25			77.8	77.8	0.2
2010-Jun-02 Wed	###	3.23	###	###			77.9	77.9	0.0
2010-Jun-01 Tue	###	3.2	###	###			###	###	0.0
2010-May-31 Mon	###	###	###	###			###	###	0.0
2010-May-28 Fri	###	###	###	###			73.1	73.1	0.0
2010-May-27 Thu	###	###	3	###	2,386,470	###	70.7	70.7	0.0
2010-May-26 Wed	###	###	###	3	4,076,353	0	22.4	22.4	0.2
2010-May-25 Tue	###	###	3	3	2,178,124	3,267,186	###	###	0.2
2010-May-24 Mon	3	###	###	###			###	###	0.0
2010-May-21 Fri	###	###	###	###	924,847	0	###	###	0.0
2010-May-20 Thu	###	###	###	###			84.0	84.0	0.0
2010-May-19 Wed	###	###	###	###	4,463,844	0	###	###	0.0
2010-May-18 Tue	###	###	###	###			82.5	82.5	0.0
2010-May-17 Mon	###	###	###	###	3,704,785	0	###	###	0.0
2010-May-14 Fri	###	###	###	###	1,095,187	0	74.6	74.6	0.0
2010-May-13 Thu	###	###	###	###	472,953	0	74.1	74.1	0.0
2010-May-12 Wed	###	###	###	###			###	###	0.0
2010-May-11 Tue	###	###	###	###	649,120	0	82.4	82.4	0.0
2010-May-10 Mon	###	###	###	###			###	###	0.0
2010-May-07 Fri	###	###	###	###	3,753,029	0	53.0	53.0	0.0
2010-May-06 Thu	###	###	###	###			###	###	0.0
2010-May-05 Wed	###	###	###	###			###	###	0.0
2010-May-04 Tue	###	###	###	###			50.6	50.6	0.0
2010-May-03 Mon	###	###	###	###	397,588	0	###	###	0.0
2010-Apr-30 Fri	###	###	###	###	1,638,254	0	###	###	0.0
2010-Apr-29 Thu	###	###	###	###	604,470	0	81.8	81.8	0.0
2010-Apr-28 Wed	###	###	###	###	1,036,454	0	69.0	69.0	0.0
2010-Apr-27 Tue	###	3.26	###	###	3,063,476	###	###	###	0.0
2010-Apr-23 Fri	###	###	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###	1,066,254	0	28.5	28.5	0.0
2010-Apr-20 Tue	###	###	###	###	640,953	0	70.6	70.6	0.0
2010-Apr-19 Mon	###	###	###	###	929,688	0	###	###	0.0
2010-Apr-16 Fri	###	###	###	###	422,976	0	###	###	0.0
2010-Apr-15 Thu	###	###	###	###			36.9	36.9	0.0
2010-Apr-14 Wed	###	###	###	###	570,572	0	71.9	71.9	0.0
2010-Apr-13 Tue	###	###	###	###			###	###	0.0
2010-Apr-12 Mon	###	###	###	###	584,428	0	###	###	0.0
2010-Apr-09 Fri	###	###	###	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	###	###	###	###	795,529	0	###	###	0.0
2010-Apr-06 Tue	###	###	###	###			30.7	30.7	0.0
2010-Apr-01 Thu	###	3.2	###	###			###	###	0.0
2010-Mar-31 Wed	###	###	###	###			###	###	0.0
2010-Mar-30 Tue	###	###	###	###	1,268,158	0	80.3	80.3	0.0
2010-Mar-29 Mon	###	###	###	###	991,684	0	71.9	71.9	0.0
2010-Mar-26 Fri	###	###	###	###	631,078	0	21.1	21.1	0.0
2010-Mar-25 Thu	3.26	###	3.25	###			###	###	0.0
2010-Mar-24 Wed	###	###	3.26	3.29			35.7	35.7	###
2010-Mar-23 Tue	3.28	###	3.27	3.29	855,456	1,398,670	72.0	72.0	###
2010-Mar-22 Mon	3.22	3.29	3.22	3.28	510,041	1,660,183	###	###	0.2
2010-Mar-19 Fri	3.27	3.28	3.24	3.24			###	###	###
2010-Mar-18 Thu	3.28	###	3.25	3.27	2,521,043	###	###	###	###
2010-Mar-17 Wed	3.21	###	3.2	###			###	###	0.0
2010-Mar-16 Tue	###	3.23	###	3.2			###	###	0.2
2010-Mar-15 Mon	3.22	3.22	###	###	1,739,741	2,800,983	28.5	28.5	0.0
2010-Mar-12 Fri	###	3.23	###	3.2			75.8	75.8	0.2
2010-Mar-11 Thu	3.22	3.22	###	###			###	###	0.0
2010-Mar-10 Wed	3.2	3.21	###	###			31.4	31.4	0.0
2010-Mar-09 Tue	###	3.2	###	###	2,084,343	3,334,948	30.2	30.2	0.0
2010-Mar-08 Mon	3.22	3.22	###	3.21			31.1	31.1	###
2010-Mar-05 Fri	###	3.21	###	###	1,746,841	2,803,679	28.0	28.0	0.0
2010-Mar-04 Thu	###	3.2	###	###			75.3	75.3	0.0
2010-Mar-03 Wed	###	###	###	###			30.3	30.3	0.0
2010-Mar-02 Tue	3.2	3.23	###	###			23.8	23.8	0.0
2010-Mar-01 Mon	###	3.2	###	3.2	907,185	###	77.9	77.9	0.2
2010-Feb-26 Fri	###	###	###	###	1,333,820	0	###	###	0.0
2010-Feb-25 Thu	3.22	3.23	###	###			###	###	0.0
2010-Feb-24 Wed	###	###	###	3.23			###	###	###
2010-Feb-23 Tue	###	###	###	###	698,775	0	###	###	0.0
2010-Feb-22 Mon	###	###	###	###			###	###	0.0
2010-Feb-19 Fri	###	###	###	###	1,147,278	0	###	###	0.0
2010-Feb-18 Thu	###	###	###	###	672,187	0	###	###	0.0
2010-Feb-17 Wed	###	###	###	###			###	###	0.0
2010-Feb-16 Tue	###	###	###	###			33.4	33.4	0.0
2010-Feb-15 Mon	###	###	###	###	628,141	0	###	###	0.0
2010-Feb-12 Fri	###	###	###	###			75.2	75.2	0.0
2010-Feb-11 Thu	###	###	3	3	1,396,985	2,095,477	15.3	15.3	0.2
2010-Feb-10 Wed	###	###	###	###			36.5	36.5	0.0
2010-Feb-09 Tue	###	###	###	###			73.8	73.8	0.0
2010-Feb-08 Mon	###	###	###	###	646,359	0	###	###	0.0
2010-Feb-05 Fri	###	###	2.75	###			81.1	81.1	0.0
2010-Feb-04 Thu	###	###	###	###			###	###	0.0
2010-Feb-03 Wed	###	3.2	###	###			###	###	0.0
2010-Feb-02 Tue	###	###	3	###			###	###	0.0
2010-Feb-01 Mon	3	###	3	###			###	###	0.0
2010-Jan-29 Fri	3	###	3	###	427,670	###	###	###	0.0
2010-Jan-28 Thu	###	###	3	###			74.4	74.4	0.0
2010-Jan-27 Wed	###	###	###	###			###	###	0.0
2010-Jan-25 Mon	3	###	3	###	439,356	###	69.1	69.1	0.0
2010-Jan-22 Fri	###	###	3	###	729,871	###	###	###	0.0
2010-Jan-21 Thu	###	###	###	###	1,023,140	0	###	###	0.0
2010-Jan-20 Wed	###	###	###	###	1,093,455	0	34.3	34.3	0.0
2010-Jan-19 Tue	###	###	###	###	577,179	0	###	###	0.0
2010-Jan-18 Mon	###	###	###	###			72.9	72.9	0.0
2010-Jan-15 Fri	###	###	###	###			76.7	76.7	0.0
2010-Jan-14 Thu	###	###	###	###			72.3	72.3	0.0
2010-Jan-13 Wed	###	###	###	###			72.4	72.4	0.0
2010-Jan-12 Tue	###	###	###	###	476,721	0	76.7	76.7	0.0
2010-Jan-11 Mon	###	###	###	###			27.9	27.9	0.0
2010-Jan-08 Fri	###	###	3	###	1,967,679	###	###	###	0.0
2010-Jan-07 Thu	###	###	3	3	566,577	###	30.2	30.2	0.2
2010-Jan-06 Wed	###	###	###	###	1,557,945	0	77.7	77.7	0.0
2010-Jan-05 Tue	###	###	###	###			21.6	21.6	0.0
2010-Jan-04 Mon	###	###	###	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###			64.1	64.1	0.0
2009-Dec-30 Wed	###	###	###	###			###	###	0.0
2009-Dec-29 Tue	###	###	###	###	578,226	0	###	###	0.0
2009-Dec-24 Thu	###	###	###	###	119,573	0	23.0	23.0	0.0
2009-Dec-23 Wed	###	###	###	###	220,247	0	66.9	66.9	0.0
2009-Dec-22 Tue	###	###	###	###	560,044	0	28.6	28.6	0.0
2009-Dec-21 Mon	###	###	###	###	745,726	0	35.3	35.3	0.0
2009-Dec-18 Fri	###	###	3	###			85.2	85.2	0.0
2009-Dec-17 Thu	###	###	3	###			25.4	25.4	0.0
2009-Dec-16 Wed	###	###	###	###	669,322	0	76.2	76.2	0.0
2009-Dec-15 Tue	###	###	###	###	662,428	0	###	###	0.0
2009-Dec-14 Mon	###	###	3	###			80.9	80.9	0.0
2009-Dec-11 Fri	###	###	###	###	827,956	0	###	###	0.0
2009-Dec-10 Thu	###	###	###	3			25.7	25.7	0.2
2009-Dec-09 Wed	###	###	###	###			75.9	75.9	0.0
2009-Dec-08 Tue	###	###	###	###			###	###	0.0
2009-Dec-07 Mon	###	###	###	###	809,389	0	36.4	36.4	0.0
2009-Dec-04 Fri	###	###	###	###	611,288	0	###	###	0.0
2009-Dec-03 Thu	###	###	###	###			26.7	26.7	0.0
2009-Dec-02 Wed	###	###	###	###	766,323	0	28.6	28.6	0.0
2009-Dec-01 Tue	###	###	###	###			###	###	0.0
2009-Nov-30 Mon	###	###	###	###			###	###	0.0
2009-Nov-27 Fri	###	###	###	###			###	###	0.0
2009-Nov-26 Thu	###	###	###	###	382,355	0	###	###	0.0
2009-Nov-25 Wed	###	###	###	###	2,792,676	0	###	###	0.0
2009-Nov-24 Tue	###	###	###	###			79.3	79.3	0.0
2009-Nov-23 Mon	###	###	###	###	641,948	0	67.5	67.5	0.0
2009-Nov-20 Fri	###	###	###	###	802,480	0	80.7	80.7	0.0
2009-Nov-19 Thu	###	###	###	###	447,222	0	###	###	0.0
2009-Nov-18 Wed	###	###	###	###	1,332,980	0	37.2	37.2	0.0
2009-Nov-17 Tue	###	3.22	###	###			###	###	0.0
2009-Nov-16 Mon	###	###	###	###			###	###	0.0
2009-Nov-13 Fri	###	###	###	###			66.6	66.6	0.0
2009-Nov-12 Thu	###	###	###	###	969,688	0	###	###	0.0
2009-Nov-11 Wed	###	###	###	###	3,958,174	0	###	###	0.0
2009-Nov-10 Tue	###	###	###	###			###	###	0.0
2009-Nov-09 Mon	###	###	###	###	1,004,149	0	###	###	0.0
2009-Nov-06 Fri	###	3	###	###	1,397,781	2,096,671	63.1	63.1	0.0
2009-Nov-05 Thu	###	3	###	###			77.0	77.0	0.0
2009-Nov-04 Wed	3	###	###	###	862,745	0	###	###	0.0
2009-Nov-03 Tue	###	###	3	###	1,022,481	1,533,721	35.2	35.2	0.0
2009-Nov-02 Mon	###	###	###	3			25.4	25.4	0.2
2009-Oct-30 Fri	###	###	###	###	1,241,174	0	###	###	0.0
2009-Oct-29 Thu	3	###	3	###	806,046	###	85.1	85.1	0.0
2009-Oct-28 Wed	###	###	###	###			81.6	81.6	0.0
2009-Oct-27 Tue	###	###	###	###			42.7	42.7	0.0
2009-Oct-26 Mon	###	###	###	###			70.3	70.3	0.0
2009-Oct-23 Fri	###	###	###	###			81.2	81.2	0.0
2009-Oct-22 Thu	###	###	###	###	1,430,775	0	###	###	0.0
2009-Oct-21 Wed	###	###	###	###	1,507,146	0	###	###	0.0
2009-Oct-20 Tue	###	###	###	###	965,184	0	###	###	0.0
2009-Oct-19 Mon	###	###	###	###			38.7	38.7	0.0
2009-Oct-16 Fri	###	###	###	###	589,226	0	###	###	0.0
2009-Oct-15 Thu	###	###	###	###	817,043	0	32.4	32.4	0.0
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	###	###	###	###			66.3	66.3	0.0
2009-Oct-12 Mon	###	###	###	###			###	###	0.0
2009-Oct-09 Fri	###	###	###	###	1,563,788	0	72.1	72.1	0.0
2009-Oct-08 Thu	###	###	###	3			61.9	61.9	0.2
2009-Oct-07 Wed	3	###	###	###	3,817,926	0	28.9	28.9	0.0
2009-Oct-06 Tue	###	3	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###	734,627	0	37.4	37.4	0.0
2009-Oct-02 Fri	###	###	###	###			###	###	0.0
2009-Oct-01 Thu	###	###	###	3			###	###	0.2
2009-Sep-30 Wed	###	###	###	###	2,655,329	0	68.2	68.2	0.0
2009-Sep-29 Tue	###	3	###	###	3,464,528	###	###	###	0.0
2009-Sep-28 Mon	###	###	###	###	1,160,759	0	###	###	0.0
2009-Sep-25 Fri	3	###	3	###			###	###	0.0
2009-Sep-24 Thu	3	###	###	3	3,926,026	0	###	###	0.2
2009-Sep-23 Wed	3	###	###	###	542,944	0	66.3	66.3	0.0
2009-Sep-22 Tue	3	###	###	###	3,916,374	0	###	###	0.0
2009-Sep-21 Mon	###	###	###	###	704,289	0	39.0	39.0	0.0
2009-Sep-18 Fri	3	###	###	###	2,786,423	0	###	###	0.0
2009-Sep-17 Thu	3	###	###	###			63.8	63.8	0.0
2009-Sep-16 Wed	###	###	###	###	1,524,949	0	###	###	0.0
2009-Sep-15 Tue	###	###	###	###	4,177,420	0	###	###	0.0
2009-Sep-14 Mon	###	###	###	###	3,967,172	0	###	###	0.0
2009-Sep-11 Fri	3	###	###	###			69.6	69.6	0.0
2009-Sep-10 Thu	###	3.42	###	###	2,572,745	###	###	###	0.0
2009-Sep-09 Wed	3.28	###	3.27	###			73.5	73.5	0.0
2009-Sep-08 Tue	###	###	3.27	3.29			23.6	23.6	###
2009-Sep-07 Mon	3.44	3.44	3.26	3.28	1,879,224	###	8.5	8.5	0.2
2009-Sep-04 Fri	###	3.44	###	###	9,796,589	###	###	###	0.0
2009-Sep-03 Thu	###	3.21	###	###	1,483,926	###	24.2	24.2	0.0
2009-Sep-02 Wed	###	###	###	###	1,104,682	0	###	###	0.0
2009-Sep-01 Tue	###	3.24	###	3.22	1,149,558	1,862,283	77.9	77.9	0.2
2009-Aug-31 Mon	3.2	3.29	###	###			40.2	40.2	0.0
2009-Aug-28 Fri	3.29	3.29	###	###			9.2	9.2	0.0
2009-Aug-27 Thu	3.41	3.42	3.21	3.21			6.6	6.6	###
2009-Aug-26 Wed	###	###	###	3.28			###	###	0.2
2009-Aug-25 Tue	###	###	2.85	###			73.5	73.5	0.0
2009-Aug-24 Mon	2.89	###	2.87	###			71.9	71.9	0.0
2009-Aug-21 Fri	###	###	2.76	2.84	935,858	1,291,484	###	###	0.2
2009-Aug-20 Thu	###	###	###	###	664,372	0	###	###	0.0
2009-Aug-19 Wed	###	###	###	###			28.2	28.2	0.0
2009-Aug-18 Tue	###	###	###	###	814,484	0	32.9	32.9	0.0
2009-Aug-17 Mon	###	###	###	###	1,185,172	0	40.0	40.0	0.0
2009-Aug-14 Fri	###	###	###	###			###	###	0.0
2009-Aug-13 Thu	2.86	###	2.85	2.87			60.8	60.8	###
2009-Aug-12 Wed	2.86	2.88	2.84	2.85	797,787	2,281,670	29.3	29.3	###
2009-Aug-11 Tue	2.83	2.85	2.79	2.85	1,439,879	4,060,458	69.7	69.7	###
2009-Aug-10 Mon	2.82	2.84	2.8	2.84			###	###	0.2
2009-Aug-07 Fri	2.8	2.82	2.77	2.8			###	###	0.2
2009-Aug-06 Thu	2.75	2.82	2.74	2.8	2,020,551	###	###	###	0.2
2009-Aug-05 Wed	2.75	2.78	2.72	2.74			###	###	0.2
2009-Aug-04 Tue	2.74	2.78	2.71	2.77			###	###	0.2
2009-Aug-03 Mon	2.77	2.77	2.73	2.74			###	###	0.2
2009-Jul-31 Fri	2.78	2.79	2.73	2.74	1,397,940	###	22.8	22.8	0.2
2009-Jul-30 Thu	2.75	2.83	2.72	2.78			73.1	73.1	0.2
2009-Jul-29 Wed	2.75	2.76	2.71	2.72			###	###	0.2
2009-Jul-28 Tue	2.75	2.78	2.72	2.73	958,621	###	33.7	33.7	###
2009-Jul-27 Mon	2.8	2.8	2.71	2.71	899,053	###	###	###	###
2009-Jul-24 Fri	2.8	2.8	2.74	2.76	1,087,852	3,013,350	28.2	28.2	0.2
2009-Jul-23 Thu	2.75	2.78	2.72	2.77			###	###	0.2
2009-Jul-22 Wed	2.7	2.75	###	2.72			74.1	74.1	0.2
2009-Jul-21 Tue	###	###	###	###	2,165,677	0	33.4	33.4	0.0
2009-Jul-20 Mon	2.75	2.77	###	###	6,804,548	###	###	###	0.0
2009-Jul-17 Fri	###	2.71	###	2.71			###	###	###
2009-Jul-16 Thu	###	2.7	###	###			###	###	0.0
2009-Jul-15 Wed	###	2.71	###	###			###	###	0.0
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	###	###	2.59	###	2,065,174	###	###	###	0.0
2009-Jul-10 Fri	2.55	###	2.53	###			###	###	0.0
2009-Jul-09 Thu	###	###	2.54	###			66.8	66.8	0.0
2009-Jul-08 Wed	2.2	2.55	###	2.53			98.8	98.8	###
2009-Jul-07 Tue	2.26	2.28	###	2.21			###	###	0.2
2009-Jul-06 Mon	2.2	2.24	###	2.24	838,974	939,650	###	###	###
2009-Jul-03 Fri	2.23	2.26	2.2	2.22			###	###	0.2
2009-Jul-02 Thu	2.29	2.29	2.23	2.23			###	###	###
2009-Jul-01 Wed	2.27	2.29	2.24	2.25			###	###	###
2009-Jun-30 Tue	2.28	2.29	2.24	2.27			###	###	0.2
2009-Jun-29 Mon	2.29	###	2.27	2.27	806,243	915,085	38.1	38.1	0.2
2009-Jun-26 Fri	###	###	2.25	###	816,227	918,255	###	###	0.0
2009-Jun-25 Thu	2.22	2.27	2.21	2.27			80.3	80.3	0.2
2009-Jun-24 Wed	2.23	###	2.21	2.23	2,409,157	###	###	###	###
2009-Jun-23 Tue	2.25	###	2.23	2.29	1,718,252	1,915,850	###	###	###
2009-Jun-22 Mon	2.26	2.29	2.23	2.29			###	###	###
2009-Jun-19 Fri	2.29	###	2.26	###			77.3	77.3	0.0
2009-Jun-18 Thu	2.22	###	2.2	###	3,162,275	###	88.8	88.8	0.0
2009-Jun-17 Wed	###	###	2.21	2.21	1,345,822	###	16.4	16.4	0.2
2009-Jun-16 Tue	2.26	###	2.25	2.28			###	###	0.2
2009-Jun-15 Mon	###	2.41	###	###	2,521,642	3,038,578	###	###	0.0
2009-Jun-12 Fri	2.47	2.47	###	2.4	1,623,583	2,005,125	###	###	###
2009-Jun-11 Thu	###	2.46	2.22	2.42			###	###	0.2
2009-Jun-10 Wed	###	###	2.28	###			68.2	68.2	0.0
2009-Jun-09 Tue	###	2.4	###	###			###	###	0.0
2009-Jun-05 Fri	###	2.42	###	###			###	###	0.0
2009-Jun-04 Thu	2.4	2.44	###	###	3,441,948	4,199,176	###	###	0.0
2009-Jun-03 Wed	###	2.45	###	2.4	4,457,789	###	68.4	68.4	###
2009-Jun-02 Tue	###	###	###	###			66.2	66.2	0.0
2009-Jun-01 Mon	###	###	###	###	2,407,324	0	61.6	61.6	0.0
2009-May-29 Fri	###	###	2.26	###			###	###	0.0
2009-May-28 Thu	###	###	###	2.28	4,198,957	0	89.3	89.3	0.2
2009-May-27 Wed	###	###	2.23	2.25			###	###	###
2009-May-26 Tue	###	###	2.21	2.26			18.4	18.4	###
2009-May-25 Mon	###	###	2.27	2.29	1,967,183	2,232,752	33.7	33.7	###
2009-May-22 Fri	2.29	###	2.24	###			78.7	78.7	0.0
2009-May-21 Thu	2.25	###	2.24	2.26			71.9	71.9	###
2009-May-20 Wed	###	2.23	###	2.2	1,673,054	1,865,455	84.9	84.9	0.2
2009-May-19 Tue	###	###	###	###			76.4	76.4	0.0
2009-May-18 Mon	2.21	2.25	###	###			35.0	35.0	0.0
2009-May-15 Fri	2.27	###	2.21	2.23			24.9	24.9	###
2009-May-14 Thu	2.26	2.28	2.23	2.26			81.3	81.3	###
2009-May-13 Wed	2.4	2.4	###	###			###	###	0.0
2009-May-12 Tue	###	###	2.28	###	1,973,087	###	###	###	0.0
2009-May-11 Mon	2.4	2.44	###	2.4	3,543,175	4,322,673	###	###	###
2009-May-08 Fri	2.49	2.55	2.4	2.42			12.7	12.7	0.2
2009-May-07 Thu	###	2.5	###	2.49	8,005,572	###	###	###	0.2
2009-May-06 Wed	2.26	###	2.23	2.27	1,704,879	1,900,940	75.3	75.3	0.2
2009-May-05 Tue	###	###	###	2.26			###	###	###