(EOC) ENDOCOAL LIMITED Daily Prices - Stock Trading OzSuper

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 Tue 25-Dec-30 03:22:01 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

(EOC) ENDOCOAL LIMITED Daily Prices...

TOC Company Info for EOC Limits

Company Details for (EOC) ENDOCOAL LIMITED

Listing Code	EOC
Listing Name	ENDOCOAL LIMITED
GICS Sector	Energy
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for EOC .. Monday 22nd April 2013

EOC 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	0.2	###	0.4
MAX	0.8	###	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EOC Bottom

1 2 Next >>

End of day Prices (full format),

450 Days for (EOC) ENDOCOAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.04
2013-Jul-29 Mon	0.375	0.375	0.375	0.375	0				###
2013-Jul-26 Fri	0.375	0.375	0.375	0.375	0				###
2013-Jul-25 Thu	0.375	0.375	0.375	0.375	0				###
2013-Jul-24 Wed	0.375	0.375	0.375	0.375	0				###
2013-Jul-23 Tue	0.375	0.375	0.375	0.375	0				###
2013-Jul-22 Mon	0.375	0.375	0.375	0.375	0				###
2013-Jul-19 Fri	0.375	0.375	0.375	0.375	0				###
2013-Jul-18 Thu	0.375	0.375	0.375	0.375	0				###
2013-Jul-17 Wed	0.375	0.375	0.375	0.375	0				###
2013-Jul-16 Tue	0.375	0.375	0.375	0.375	0				###
2013-Jul-15 Mon	0.375	0.375	0.375	0.375	0				###
2013-Jul-12 Fri	0.375	0.375	0.375	0.375	0				###
2013-Jul-11 Thu	0.375	0.375	0.375	0.375	0				###
2013-Jul-10 Wed	0.375	0.375	0.375	0.375	0				###
2013-Jul-09 Tue	0.375	0.375	0.375	0.375	0				###
2013-Jul-08 Mon	0.375	0.375	0.375	0.375	0				###
2013-Jul-05 Fri	0.375	0.375	0.375	0.375	0				###
2013-Jul-04 Thu	0.375	0.375	0.375	0.375	0				###
2013-Jul-03 Wed	0.375	0.375	0.375	0.375	0				###
2013-Jul-02 Tue	0.375	0.375	0.375	0.375	0				###
2013-Jul-01 Mon	0.375	0.375	0.375	0.375	0				###
2013-Jun-28 Fri	0.375	0.375	0.375	0.375	0				###
2013-Jun-27 Thu	0.375	0.375	0.375	0.375	0				###
2013-Jun-26 Wed	0.375	0.375	0.375	0.375	0				###
2013-Jun-25 Tue	0.375	0.375	0.375	0.375	0				###
2013-Jun-24 Mon	0.375	0.375	0.375	0.375	0				###
2013-Jun-21 Fri	0.375	0.375	0.375	0.375	0				###
2013-Jun-20 Thu	0.375	0.375	0.375	0.375	0				###
2013-Jun-19 Wed	0.375	0.375	0.375	0.375	0				###
2013-Jun-18 Tue	0.375	0.375	0.375	0.375	0				###
2013-Jun-17 Mon	0.375	0.375	0.375	0.375	0				###
2013-Jun-14 Fri	0.375	0.375	0.375	0.375	0				###
2013-Jun-13 Thu	0.375	0.375	0.375	0.375	0				###
2013-Jun-12 Wed	0.375	0.375	0.375	0.375	0				###
2013-Jun-11 Tue	0.375	0.375	0.375	0.375	0				###
2013-Jun-07 Fri	0.375	0.375	0.375	0.375	0				###
2013-Jun-06 Thu	0.375	0.375	0.375	0.375	0				###
2013-Jun-05 Wed	0.375	0.375	0.375	0.375	0				###
2013-Jun-04 Tue	0.375	0.375	0.375	0.375	0				###
2013-Jun-03 Mon	0.375	0.375	0.375	0.375	0				###
2013-May-31 Fri	0.375	0.375	0.375	0.375	0				###
2013-May-30 Thu	0.375	0.375	0.375	0.375	0				###
2013-May-29 Wed	0.375	0.375	0.375	0.375	0				###
2013-May-28 Tue	0.375	0.375	0.375	0.375	0				###
2013-May-27 Mon	0.375	0.375	0.375	0.375	0				###
2013-May-24 Fri	0.375	0.375	0.375	0.375	0				###
2013-May-23 Thu	0.375	0.375	0.375	0.375	0				###
2013-May-22 Wed	0.375	0.375	0.375	0.375	0				###
2013-May-21 Tue	0.375	0.375	0.375	0.375	0				###
2013-May-20 Mon	0.375	0.375	0.375	0.375	0				###
2013-May-17 Fri	0.375	0.375	0.375	0.375	0				###
2013-May-16 Thu	0.375	0.375	0.375	0.375	0				###
2013-May-15 Wed	0.375	0.375	0.375	0.375	0				###
2013-May-14 Tue	0.375	0.375	0.375	0.375	0				###
2013-May-13 Mon	0.375	0.375	0.375	0.375	0				###
2013-May-10 Fri	0.375	0.375	0.375	0.375	0				###
2013-May-09 Thu	0.375	0.375	0.375	0.375	0				###
2013-May-08 Wed	0.375	0.375	0.375	0.375	0				###
2013-May-07 Tue	0.375	0.375	0.375	0.375	0				###
2013-May-06 Mon	0.375	0.375	0.375	0.375	0				###
2013-May-03 Fri	0.375	0.375	0.375	0.375	0				###
2013-May-02 Thu	0.375	0.375	0.375	0.375	0				###
2013-May-01 Wed	0.375	0.375	0.375	0.375	0				###
2013-Apr-30 Tue	0.375	0.375	0.375	0.375	0				###
2013-Apr-29 Mon	0.375	0.375	0.375	0.375	0				###
2013-Apr-26 Fri	0.375	0.375	0.375	0.375	0				###
2013-Apr-24 Wed	0.375	0.375	0.375	0.375	0				###
2013-Apr-23 Tue	0.375	0.375	0.375	0.375	0				###
2013-Apr-22 Mon	0.375	0.375	0.375	0.375			70.4	70.4	###
2013-Apr-19 Fri	0.375	0.375	0.375	0.375			###	###	###
2013-Apr-18 Thu	0.375	0.375	###	###			37.9	37.9	0.0
2013-Apr-17 Wed	0.375	###	###	0.375	10,829,885	0	###	###	###
2013-Apr-16 Tue	0.325	###	0.325	###	9,829,650	###	97.7	97.7	0.0
2013-Apr-15 Mon	###	###	###	###			82.2	82.2	0.0
2013-Apr-12 Fri	###	0.325	###	###	549,821	89,345	83.7	83.7	0.0
2013-Apr-11 Thu	###	###	###	###			###	###	0.0
2013-Apr-10 Wed	###	###	###	###	3,362,829	0	###	###	0.0
2013-Apr-09 Tue	###	###	###	###	1,004,886	0	10.7	10.7	0.0
2013-Apr-08 Mon	0.325	0.325	###	###			14.8	14.8	0.0
2013-Apr-05 Fri	###	###	0.325	0.325			###	###	###
2013-Apr-04 Thu	###	###	###	###	994,724	0	81.6	81.6	0.0
2013-Apr-03 Wed	###	###	###	###			89.3	89.3	0.0
2013-Apr-02 Tue	###	###	###	###			76.1	76.1	0.0
2013-Mar-28 Thu	###	###	###	###			71.8	71.8	0.0
2013-Mar-27 Wed	###	###	###	###	0				0.0
2013-Mar-26 Tue	###	###	###	###	1,296,828	0	###	###	0.0
2013-Mar-25 Mon	###	###	###	###	774,024	0	71.8	71.8	0.0
2013-Mar-22 Fri	###	###	###	###	1,634,022	0	###	###	0.0
2013-Mar-21 Thu	###	0.345	###	###			###	###	0.0
2013-Mar-20 Wed	###	###	###	###			73.1	73.1	0.0
2013-Mar-19 Tue	###	###	###	###			###	###	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	###	###	###	###			###	###	0.0
2013-Mar-14 Thu	###	0.345	###	###	823,628	142,075	###	###	0.0
2013-Mar-13 Wed	###	###	###	###			###	###	0.0
2013-Mar-12 Tue	###	###	###	###	711,740	0	86.7	86.7	0.0
2013-Mar-11 Mon	###	###	###	###			###	###	0.0
2013-Mar-08 Fri	###	###	###	###			10.8	10.8	0.0
2013-Mar-07 Thu	0.355	0.355	###	0.345	1,322,782	###	###	###	0.0
2013-Mar-06 Wed	###	###	###	###			###	###	0.0
2013-Mar-05 Tue	###	###	0.355	###	755,150	###	74.0	74.0	0.0
2013-Mar-04 Mon	###	###	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	###	###			24.9	24.9	0.0
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	0.355	0.355	0.345	0.355			70.5	70.5	0.0
2013-Feb-26 Tue	0.355	###	0.355	0.355			70.8	70.8	0.0
2013-Feb-25 Mon	###	###	0.345	###	2,130,227	###	14.0	14.0	0.0
2013-Feb-22 Fri	###	###	###	###	1,982,858	0	###	###	0.0
2013-Feb-21 Thu	###	###	###	###			38.8	38.8	0.0
2013-Feb-20 Wed	###	###	###	###	319,621	0	24.4	24.4	0.0
2013-Feb-19 Tue	###	###	###	###			24.5	24.5	0.0
2013-Feb-18 Mon	###	###	###	###			25.0	25.0	0.0
2013-Feb-15 Fri	###	###	###	###			###	###	0.0
2013-Feb-14 Thu	###	###	###	###			###	###	0.0
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	###			###	###	0.0
2013-Feb-11 Mon	###	###	###	###			###	###	0.0
2013-Feb-08 Fri	###	###	###	###	190,075	0	###	###	0.0
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	###	###	###	2,718,050	0	###	###	0.0
2013-Feb-05 Tue	###	###	###	###			73.5	73.5	0.0
2013-Feb-04 Mon	###	###	###	###	597,327	0	27.1	27.1	0.0
2013-Feb-01 Fri	###	###	###	###			64.8	64.8	0.0
2013-Jan-31 Thu	###	###	###	###	3,700,670	0	72.1	72.1	0.0
2013-Jan-30 Wed	###	###	###	###	1,997,884	0	71.1	71.1	0.0
2013-Jan-29 Tue	###	###	###	###	1,053,328	0	70.9	70.9	0.0
2013-Jan-25 Fri	###	###	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	###	###			21.1	21.1	0.0
2013-Jan-23 Wed	###	###	###	###			###	###	0.0
2013-Jan-22 Tue	###	###	###	###			78.3	78.3	0.0
2013-Jan-21 Mon	###	###	###	###			###	###	0.0
2013-Jan-18 Fri	###	###	###	###			70.5	70.5	0.0
2013-Jan-17 Thu	###	###	0.355	###			###	###	0.0
2013-Jan-16 Wed	###	###	###	###	41,648	0	###	###	0.0
2013-Jan-15 Tue	0.355	0.355	0.355	0.355			73.5	73.5	0.0
2013-Jan-14 Mon	0.355	0.355	0.355	0.355			71.3	71.3	0.0
2013-Jan-11 Fri	0.355	0.355	0.355	0.355			###	###	0.0
2013-Jan-10 Thu	###	0.355	###	0.355	471,948	83,770	###	###	0.0
2013-Jan-09 Wed	###	###	0.345	0.345	72,147	12,445	17.1	17.1	0.0
2013-Jan-08 Tue	###	###	0.345	0.345			###	###	0.0
2013-Jan-07 Mon	###	###	###	###	21,828	0	###	###	0.0
2013-Jan-04 Fri	0.345	0.345	0.345	0.345			77.4	77.4	0.0
2013-Jan-03 Thu	0.345	0.345	0.345	0.345			62.6	62.6	0.0
2013-Jan-02 Wed	###	###	###	0.345			###	###	0.0
2012-Dec-31 Mon	###	###	###	###			###	###	0.0
2012-Dec-28 Fri	###	###	###	###	0				0.0
2012-Dec-27 Thu	###	###	###	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###	0				0.0
2012-Dec-21 Fri	###	###	###	###			75.6	75.6	0.0
2012-Dec-20 Thu	###	###	###	###			70.2	70.2	0.0
2012-Dec-19 Wed	###	###	###	###			72.1	72.1	0.0
2012-Dec-18 Tue	###	###	###	###			###	###	0.0
2012-Dec-17 Mon	###	###	###	###	357,822	0	###	###	0.0
2012-Dec-14 Fri	###	###	###	###	627,981	0	###	###	0.0
2012-Dec-13 Thu	###	###	###	###			###	###	0.0
2012-Dec-12 Wed	###	###	###	###			70.6	70.6	0.0
2012-Dec-11 Tue	###	###	###	###			69.2	69.2	0.0
2012-Dec-10 Mon	###	###	###	###			21.4	21.4	0.0
2012-Dec-07 Fri	###	###	###	###	730,348	0	###	###	0.0
2012-Dec-06 Thu	###	###	###	###			84.9	84.9	0.0
2012-Dec-05 Wed	###	###	###	###			67.2	67.2	0.0
2012-Dec-04 Tue	###	###	###	###	559,377	0	###	###	0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	###	###	###			64.7	64.7	0.0
2012-Nov-29 Thu	###	###	###	###	163,755	0	69.2	69.2	0.0
2012-Nov-28 Wed	###	0.325	###	0.325	426,777	69,351	90.8	90.8	###
2012-Nov-27 Tue	###	###	###	###			###	###	0.0
2012-Nov-26 Mon	0.325	0.325	###	###			###	###	0.0
2012-Nov-23 Fri	###	###	###	###	188,120	0	68.9	68.9	0.0
2012-Nov-22 Thu	###	###	###	###			67.1	67.1	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	###	###	###	###			###	###	0.0
2012-Nov-15 Thu	###	###	###	###			75.1	75.1	0.0
2012-Nov-14 Wed	###	###	###	###			###	###	0.0
2012-Nov-13 Tue	###	###	###	###	675,022	0	82.3	82.3	0.0
2012-Nov-12 Mon	###	###	###	###			###	###	0.0
2012-Nov-09 Fri	###	###	###	###			###	###	0.0
2012-Nov-08 Thu	###	###	###	###	51,083	0	###	###	0.0
2012-Nov-07 Wed	###	###	###	###			68.3	68.3	0.0
2012-Nov-06 Tue	###	###	###	###	317,957	0	69.5	69.5	0.0
2012-Nov-05 Mon	###	###	###	###	263,457	0	###	###	0.0
2012-Nov-02 Fri	###	###	###	###			72.6	72.6	0.0
2012-Nov-01 Thu	0.325	###	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	0.325	0.325	227,882	###	###	###	###
2012-Oct-30 Tue	###	###	0.325	###	1,109,941	###	76.2	76.2	0.0
2012-Oct-29 Mon	###	###	###	0.325	2,098,624	0	17.7	17.7	###
2012-Oct-26 Fri	0.225	0.23	0.225	0.23			###	###	###
2012-Oct-25 Thu	0.21	0.21	0.21	0.21	0				###
2012-Oct-24 Wed	0.21	0.21	0.21	0.21			###	###	###
2012-Oct-23 Tue	0.22	0.22	0.22	0.22	0				0.0
2012-Oct-22 Mon	0.22	0.22	0.22	0.22	0				0.0
2012-Oct-19 Fri	0.24	0.24	0.22	0.22	114,988	26,447	2.3	2.3	0.0
2012-Oct-18 Thu	0.24	0.24	0.24	0.24			###	###	0.0
2012-Oct-17 Wed	0.24	0.24	0.24	0.24			###	###	0.0
2012-Oct-16 Tue	0.24	0.24	0.24	0.24	0				0.0
2012-Oct-15 Mon	0.22	0.24	0.22	0.24			###	###	0.0
2012-Oct-12 Fri	0.2	0.2	0.2	0.2	0				0.0
2012-Oct-11 Thu	0.21	0.22	0.2	0.2	491,653	103,247	7.3	7.3	0.0
2012-Oct-10 Wed	0.22	0.22	0.22	0.22	0				0.0
2012-Oct-09 Tue	0.22	0.22	0.22	0.22	0				0.0
2012-Oct-08 Mon	0.23	0.23	0.22	0.22	162,086	###	7.8	7.8	0.0
2012-Oct-05 Fri	0.22	0.22	0.22	0.22			61.8	61.8	0.0
2012-Oct-04 Thu	0.225	0.225	0.21	0.22			13.3	13.3	0.0
2012-Oct-03 Wed	0.24	0.24	0.24	0.24			###	###	0.0
2012-Oct-02 Tue	0.24	0.24	0.24	0.24			###	###	0.0
2012-Oct-01 Mon	0.23	0.23	0.23	0.23	0				###
2012-Sep-28 Fri	0.23	0.24	0.23	0.23	133,281	31,321	66.2	66.2	###
2012-Sep-27 Thu	0.23	0.24	0.23	0.24	220,074	###	92.6	92.6	0.0
2012-Sep-26 Wed	0.22	0.23	0.22	0.23			93.3	93.3	###
2012-Sep-25 Tue	0.23	0.23	0.22	0.23			74.5	74.5	###
2012-Sep-24 Mon	0.21	0.21	0.21	0.21			###	###	###
2012-Sep-21 Fri	0.21	0.21	0.21	0.21	50,855	10,679	70.1	70.1	###
2012-Sep-20 Thu	0.2	0.21	0.2	0.21			###	###	###
2012-Sep-19 Wed	0.2	0.2	0.2	0.2			65.8	65.8	0.0
2012-Sep-18 Tue	0.2	0.2	0.2	0.2	0				0.0
2012-Sep-17 Mon	0.2	0.2	0.2	0.2			72.6	72.6	0.0
2012-Sep-14 Fri	0.21	0.21	0.21	0.21	3,570	749	64.8	64.8	###
2012-Sep-13 Thu	0.23	0.23	0.23	0.23	0				###
2012-Sep-12 Wed	0.23	0.23	0.23	0.23			###	###	###
2012-Sep-11 Tue	0.23	0.23	0.23	0.23	0				###
2012-Sep-10 Mon	0.23	0.23	0.23	0.23	0				###
2012-Sep-07 Fri	0.23	0.23	0.23	0.23			###	###	###
2012-Sep-06 Thu	0.2	0.2	0.2	0.2			###	###	0.0
2012-Sep-05 Wed	###	###	0.2	0.2	88,741	8,874	###	###	0.0
2012-Sep-04 Tue	0.22	0.24	0.22	###			###	###	0.0
2012-Sep-03 Mon	0.22	0.22	0.22	0.22	0				0.0
2012-Aug-31 Fri	0.2	0.22	0.2	0.22			98.4	98.4	0.0
2012-Aug-30 Thu	0.24	0.24	0.22	0.22	19,920	4,581	4.2	4.2	0.0
2012-Aug-29 Wed	0.24	0.24	0.24	0.24	0				0.0
2012-Aug-28 Tue	0.24	0.24	0.24	0.24			74.9	74.9	0.0
2012-Aug-27 Mon	0.255	0.255	0.24	0.24			###	###	0.0
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	###	###	###	###			66.9	66.9	0.0
2012-Aug-22 Wed	0.25	0.25	0.25	0.25	0				0.0
2012-Aug-21 Tue	0.25	0.25	0.25	0.25			###	###	0.0
2012-Aug-20 Mon	0.245	0.25	0.245	0.25			84.4	84.4	0.0
2012-Aug-17 Fri	0.28	0.28	0.28	0.28	0				###
2012-Aug-16 Thu	0.28	0.28	0.28	0.28	0				###
2012-Aug-15 Wed	0.25	0.28	0.25	0.28			###	###	###
2012-Aug-14 Tue	0.25	0.25	0.25	0.25	0				0.0
2012-Aug-13 Mon	0.24	0.25	0.24	0.25			92.9	92.9	0.0
2012-Aug-10 Fri	0.25	0.25	0.24	0.24			7.6	7.6	0.0
2012-Aug-09 Thu	0.24	0.24	0.24	0.24			70.5	70.5	0.0
2012-Aug-08 Wed	0.24	###	0.24	###	76,647	###	###	###	0.0
2012-Aug-07 Tue	0.23	0.23	0.23	0.23	0				###
2012-Aug-06 Mon	0.23	0.23	0.23	0.23	0				###
2012-Aug-03 Fri	0.23	###	0.23	0.23	23,353	2,685	###	###	###
2012-Aug-02 Thu	0.23	0.27	0.23	0.27			99.2	99.2	###
2012-Aug-01 Wed	0.25	0.25	0.25	0.25			75.4	75.4	0.0
2012-Jul-30 Mon	0.26	0.26	0.255	0.255			18.4	18.4	0.0
2012-Jul-27 Fri	0.27	0.27	0.26	0.26			8.6	8.6	0.0
2012-Jul-26 Thu	0.26	0.26	0.26	0.26			69.8	69.8	0.0
2012-Jul-25 Wed	0.27	0.27	0.27	0.27			###	###	###
2012-Jul-24 Tue	0.27	0.27	0.27	0.27			75.6	75.6	###
2012-Jul-23 Mon	0.28	0.28	0.28	0.28	0				###
2012-Jul-20 Fri	0.28	0.28	0.28	0.28			###	###	###
2012-Jul-19 Thu	0.285	0.285	0.27	0.27	363,248	###	4.3	4.3	###
2012-Jul-18 Wed	0.285	0.285	0.28	0.285			78.9	78.9	###
2012-Jul-17 Tue	0.27	0.29	0.27	0.285	356,750	###	###	###	###
2012-Jul-16 Mon	0.29	0.29	0.29	0.29	0				###
2012-Jul-13 Fri	0.26	0.29	0.25	0.29	245,182	###	###	###	###
2012-Jul-12 Thu	0.275	0.275	0.27	0.27			23.4	23.4	###
2012-Jul-11 Wed	0.285	0.285	0.27	0.27			6.2	6.2	###
2012-Jul-10 Tue	0.285	0.285	0.285	0.285			###	###	###
2012-Jul-09 Mon	0.29	0.29	0.29	0.29	34,482	###	78.4	78.4	###
2012-Jul-06 Fri	0.285	0.29	0.285	0.29	415,146	119,354	84.2	84.2	###
2012-Jul-05 Thu	0.285	###	0.285	0.285			###	###	###
2012-Jul-04 Wed	0.27	0.275	0.27	0.275			###	###	###
2012-Jul-03 Tue	0.28	0.285	0.28	0.285			###	###	###
2012-Jul-02 Mon	0.275	0.275	0.275	0.275			72.9	72.9	###
2012-Jun-29 Fri	0.27	0.27	0.255	0.27			###	###	###
2012-Jun-28 Thu	0.28	0.28	0.27	0.27	36,876	10,140	###	###	###
2012-Jun-27 Wed	0.285	0.285	0.28	0.28			19.7	19.7	###
2012-Jun-26 Tue	0.29	0.29	0.285	0.285			###	###	###
2012-Jun-25 Mon	0.28	0.285	0.28	0.285			###	###	###
2012-Jun-22 Fri	0.29	###	0.29	0.29	174,329	25,277	74.9	74.9	###
2012-Jun-21 Thu	0.28	0.29	0.28	0.29			93.3	93.3	###
2012-Jun-20 Wed	0.275	0.28	0.27	0.28			84.4	84.4	###
2012-Jun-19 Tue	0.28	0.28	0.275	0.275	15,470	###	17.6	17.6	###
2012-Jun-18 Mon	0.28	0.285	0.28	0.28			###	###	###
2012-Jun-15 Fri	0.28	0.28	0.28	0.28			###	###	###
2012-Jun-14 Thu	0.27	0.275	0.27	0.275	286,686	78,121	87.8	87.8	###
2012-Jun-13 Wed	0.27	0.27	0.27	0.27			###	###	###
2012-Jun-12 Tue	0.275	0.275	0.27	0.27			22.5	22.5	###
2012-Jun-08 Fri	0.275	0.28	0.275	0.28			###	###	###
2012-Jun-07 Thu	0.275	0.28	0.27	0.275	202,874	###	###	###	###
2012-Jun-06 Wed	0.275	0.28	0.27	0.27	117,053	32,189	16.6	16.6	###
2012-Jun-05 Tue	0.28	0.28	0.27	0.28			67.5	67.5	###
2012-Jun-04 Mon	###	###	0.28	0.285			11.6	11.6	###
2012-Jun-01 Fri	###	###	###	###	101,681	0	###	###	0.0
2012-May-31 Thu	###	###	###	###	3,370	0	63.0	63.0	0.0
2012-May-30 Wed	###	###	###	###			###	###	0.0
2012-May-29 Tue	###	###	###	###			60.7	60.7	0.0
2012-May-28 Mon	0.28	###	0.28	###			###	###	0.0
2012-May-25 Fri	###	###	0.27	0.27	204,622	27,623	2.1	2.1	###
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	###	###	###	###	3,370	0	###	###	0.0
2012-May-22 Tue	###	0.325	###	###			###	###	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	###	###	0.29	###	51,623	7,485	81.0	81.0	0.0
2012-May-17 Thu	0.29	###	0.29	###			###	###	0.0
2012-May-16 Wed	###	###	0.27	0.29			10.1	10.1	###
2012-May-15 Tue	###	###	###	###			###	###	0.0
2012-May-14 Mon	###	###	###	###			###	###	0.0
2012-May-11 Fri	###	###	###	###			###	###	0.0
2012-May-10 Thu	0.355	0.355	###	###			15.0	15.0	0.0
2012-May-09 Wed	###	###	0.355	0.355			###	###	0.0
2012-May-08 Tue	0.355	###	0.355	###			82.0	82.0	0.0
2012-May-07 Mon	###	###	###	###			###	###	0.0
2012-May-04 Fri	###	0.375	###	0.375			86.3	86.3	###
2012-May-03 Thu	###	###	###	###			###	###	0.0
2012-May-02 Wed	###	###	###	###	247,256	0	71.2	71.2	0.0
2012-May-01 Tue	###	###	###	###	0				0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	0.375	###	0.375	56,422	10,579	###	###	###
2012-Apr-26 Thu	0.375	###	###	###			85.5	85.5	0.0
2012-Apr-24 Tue	###	###	###	0.375	556,988	0	8.1	8.1	###
2012-Apr-23 Mon	0.375	0.41	0.375	0.4			96.0	96.0	0.0
2012-Apr-20 Fri	0.45	0.45	###	###	751,975	###	###	###	0.0
2012-Apr-19 Thu	0.425	0.44	0.42	0.44	158,459	###	###	###	###
2012-Apr-18 Wed	0.43	0.44	0.42	0.425	143,381	61,653	18.2	18.2	###
2012-Apr-17 Tue	###	###	###	###			6.7	6.7	0.0
2012-Apr-16 Mon	0.42	0.42	0.42	0.42			###	###	###
2012-Apr-13 Fri	0.425	0.425	0.425	0.425			###	###	###
2012-Apr-12 Thu	0.425	0.425	0.42	0.42	281,759	119,043	###	###	###
2012-Apr-11 Wed	0.43	0.44	0.425	0.425			24.9	24.9	###
2012-Apr-10 Tue	0.42	###	0.41	0.43	406,049	83,240	###	###	###
2012-Apr-05 Thu	0.425	0.425	0.42	0.42			###	###	###
2012-Apr-04 Wed	0.425	0.44	0.425	0.43	97,977	42,375	82.2	82.2	###
2012-Apr-03 Tue	###	0.42	###	0.42			###	###	###
2012-Apr-02 Mon	###	0.42	###	###	452,744	95,076	###	###	0.0
2012-Mar-30 Fri	0.42	###	###	###			18.6	18.6	0.0
2012-Mar-29 Thu	0.425	0.43	0.41	###			15.3	15.3	0.0
2012-Mar-28 Wed	0.42	0.45	###	0.42	146,256	###	65.3	65.3	###
2012-Mar-27 Tue	0.41	0.42	0.41	0.42			###	###	###
2012-Mar-26 Mon	0.41	0.41	0.41	0.41	0				###
2012-Mar-23 Fri	0.41	0.43	0.41	0.41			68.2	68.2	###
2012-Mar-22 Thu	0.43	###	0.42	0.42			###	###	###
2012-Mar-21 Wed	0.425	0.425	0.425	0.425			69.1	69.1	###
2012-Mar-20 Tue	0.44	0.44	0.425	0.425			###	###	###
2012-Mar-19 Mon	0.45	0.45	###	0.44	87,247	###	16.6	16.6	###
2012-Mar-16 Fri	0.455	0.455	0.455	0.455			###	###	0.0
2012-Mar-15 Thu	0.46	0.47	0.45	0.46			74.4	74.4	0.0
2012-Mar-14 Wed	0.475	0.48	0.475	0.48			77.0	77.0	0.0
2012-Mar-13 Tue	###	0.475	0.455	0.475	198,288	###	84.2	84.2	###
2012-Mar-12 Mon	0.46	0.48	0.46	0.48			94.0	94.0	0.0
2012-Mar-09 Fri	###	###	0.45	0.45			9.3	9.3	0.0
2012-Mar-08 Thu	0.45	0.46	0.45	0.46	35,321	16,071	###	###	0.0
2012-Mar-07 Wed	0.45	###	0.45	###			92.3	92.3	0.0
2012-Mar-06 Tue	0.45	0.47	0.45	0.47	9,279	###	96.0	96.0	###
2012-Mar-05 Mon	0.47	0.47	0.445	0.46	171,121	78,287	15.5	15.5	0.0
2012-Mar-02 Fri	0.47	0.475	0.47	0.47	91,650	###	70.5	70.5	###
2012-Mar-01 Thu	0.47	0.47	0.44	0.44	325,321	148,021	4.0	4.0	###
2012-Feb-29 Wed	0.47	0.47	0.47	0.47			###	###	###
2012-Feb-28 Tue	0.48	0.48	0.46	0.47	183,782	86,377	###	###	###
2012-Feb-27 Mon	0.49	0.5	0.48	0.48			16.9	16.9	0.0
2012-Feb-24 Fri	0.47	0.49	0.47	0.49			91.0	91.0	###
2012-Feb-23 Thu	0.47	0.49	0.47	0.48	402,282	###	###	###	0.0
2012-Feb-22 Wed	0.48	0.48	0.475	0.475			19.5	19.5	###
2012-Feb-21 Tue	0.485	0.485	0.48	0.48	604,042	291,450	###	###	0.0
2012-Feb-20 Mon	0.485	0.485	0.48	0.485			66.0	66.0	0.0
2012-Feb-17 Fri	0.49	0.49	0.485	0.485	214,383	###	###	###	0.0
2012-Feb-16 Thu	0.5	0.5	0.485	0.5	234,271	115,378	###	###	0.0
2012-Feb-15 Wed	0.5	###	0.5	0.5			###	###	0.0
2012-Feb-14 Tue	###	0.51	0.5	0.5			29.0	29.0	0.0
2012-Feb-13 Mon	###	0.51	0.5	0.51			###	###	###
2012-Feb-10 Fri	0.49	###	0.49	0.49	257,673	63,129	73.5	73.5	###
2012-Feb-09 Thu	0.49	###	0.49	###			78.1	78.1	0.0
2012-Feb-08 Wed	0.525	0.54	0.485	0.485			2.0	2.0	0.0
2012-Feb-07 Tue	0.455	0.51	0.455	0.51			98.2	98.2	###
2012-Feb-06 Mon	0.44	0.455	0.44	0.455			90.6	90.6	0.0
2012-Feb-03 Fri	0.45	0.45	0.43	0.44			14.1	14.1	###
2012-Feb-02 Thu	0.425	0.45	0.42	0.45			93.5	93.5	0.0
2012-Feb-01 Wed	0.41	0.41	0.4	0.41			###	###	###
2012-Jan-31 Tue	0.425	0.425	0.41	0.42	24,250	10,124	###	###	###
2012-Jan-30 Mon	0.43	0.43	###	0.425			###	###	###
2012-Jan-27 Fri	0.445	0.445	###	###			###	###	0.0
2012-Jan-25 Wed	###	0.445	###	0.445	304,549	###	86.7	86.7	###
2012-Jan-24 Tue	0.44	0.44	0.43	###	302,374	###	###	###	0.0
2012-Jan-23 Mon	0.445	0.445	0.43	###			14.9	14.9	0.0
2012-Jan-20 Fri	0.43	0.43	0.43	0.43	0				###
2012-Jan-19 Thu	0.43	0.43	0.43	0.43	0				###
2012-Jan-18 Wed	0.43	0.43	0.43	0.43	0				###
2012-Jan-17 Tue	0.425	0.43	0.425	0.43	35,557	###	69.9	69.9	###
2012-Jan-16 Mon	0.42	0.425	0.42	0.425			###	###	###
2012-Jan-13 Fri	0.425	0.425	0.4	0.4			###	###	0.0
2012-Jan-12 Thu	0.44	0.44	0.425	0.425			6.9	6.9	###
2012-Jan-11 Wed	0.45	0.45	###	###	97,749	###	8.3	8.3	0.0
2012-Jan-10 Tue	0.445	0.445	0.425	###	36,320	###	###	###	0.0
2012-Jan-09 Mon	0.45	0.45	###	0.44			###	###	###
2012-Jan-06 Fri	0.45	0.45	0.45	0.45			###	###	0.0
2012-Jan-05 Thu	0.45	0.45	0.45	0.45	113,888	51,249	73.4	73.4	0.0
2012-Jan-04 Wed	0.46	0.46	0.445	0.445			###	###	###
2012-Jan-03 Tue	0.45	0.45	0.44	0.44			11.4	11.4	###
2011-Dec-30 Fri	0.45	0.45	0.445	0.445			###	###	###
2011-Dec-29 Thu	0.45	0.45	###	###			8.4	8.4	0.0
2011-Dec-28 Wed	0.45	0.45	0.45	0.45			###	###	0.0
2011-Dec-23 Fri	0.45	0.45	0.445	0.445			17.2	17.2	###
2011-Dec-22 Thu	0.455	0.455	0.44	0.45			25.8	25.8	0.0
2011-Dec-21 Wed	0.45	0.47	###	###			###	###	0.0
2011-Dec-20 Tue	0.445	0.45	0.44	0.45			###	###	0.0
2011-Dec-19 Mon	0.455	0.455	###	0.44	377,156	###	29.6	29.6	###
2011-Dec-16 Fri	0.46	0.46	0.44	0.44	138,884	###	7.6	7.6	###
2011-Dec-15 Thu	0.45	0.45	###	0.45			77.4	77.4	0.0
2011-Dec-14 Wed	0.455	0.455	0.445	0.45	161,556	###	22.2	22.2	0.0
2011-Dec-13 Tue	0.45	0.45	0.44	0.44	280,978	###	###	###	###
2011-Dec-12 Mon	0.45	0.47	0.445	0.445			###	###	###
2011-Dec-09 Fri	0.44	0.45	0.42	0.445	559,175	243,241	###	###	###
2011-Dec-08 Thu	0.45	0.47	###	0.445	2,196,852	###	26.0	26.0	###
2011-Dec-07 Wed	###	###	###	###			88.4	88.4	0.0
2011-Dec-06 Tue	###	###	###	0.345	131,083	0	###	###	0.0
2011-Dec-05 Mon	###	###	###	###			68.1	68.1	0.0
2011-Dec-02 Fri	###	###	###	###			64.4	64.4	0.0
2011-Dec-01 Thu	###	0.375	###	###			73.0	73.0	0.0
2011-Nov-30 Wed	0.355	0.375	0.355	0.375			###	###	###
2011-Nov-29 Tue	###	###	0.355	0.355			###	###	0.0
2011-Nov-28 Mon	0.345	###	0.345	###			###	###	0.0
2011-Nov-25 Fri	0.345	0.345	0.345	0.345	57,871	###	###	###	0.0
2011-Nov-24 Thu	###	###	0.345	###	137,623	###	14.2	14.2	0.0
2011-Nov-23 Wed	###	###	###	###			8.4	8.4	0.0
2011-Nov-22 Tue	###	###	###	###			###	###	0.0
2011-Nov-21 Mon	###	###	###	0.41			###	###	###
2011-Nov-18 Fri	0.375	###	0.375	###	436,473	###	###	###	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	###	###	###	###			7.5	7.5	0.0
2011-Nov-15 Tue	###	###	###	###			72.4	72.4	0.0
2011-Nov-14 Mon	###	###	###	###	167,171	0	###	###	0.0
2011-Nov-11 Fri	###	###	0.355	###	69,277	###	###	###	0.0
2011-Nov-10 Thu	###	###	###	###			66.9	66.9	0.0
2011-Nov-09 Wed	###	###	###	###			5.5	5.5	0.0
2011-Nov-08 Tue	###	###	###	###	126,384	0	###	###	0.0
2011-Nov-07 Mon	###	###	###	###			5.0	5.0	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	###	0.385	###	0.375			###	###	###
2011-Nov-02 Wed	###	###	###	###	772,585	0	68.4	68.4	0.0
2011-Nov-01 Tue	###	0.375	0.355	0.375	516,080	###	84.2	84.2	###
2011-Oct-31 Mon	0.375	0.4	###	0.375			76.9	76.9	###
2011-Oct-28 Fri	###	0.325	###	###	195,579	31,781	###	###	0.0
2011-Oct-27 Thu	###	###	###	###			59.8	59.8	0.0
2011-Oct-26 Wed	###	###	###	###			###	###	0.0
2011-Oct-25 Tue	0.29	0.29	0.285	0.285	153,854	###	24.9	24.9	###
2011-Oct-24 Mon	0.29	0.29	0.285	0.29			###	###	###
2011-Oct-21 Fri	###	###	0.285	###			20.3	20.3	0.0
2011-Oct-20 Thu	###	###	0.285	0.29			###	###	###
2011-Oct-19 Wed	0.29	###	0.29	###			###	###	0.0
2011-Oct-18 Tue	###	###	0.28	0.28			4.1	4.1	###
2011-Oct-17 Mon	0.275	###	0.275	###			98.4	98.4	0.0
2011-Oct-14 Fri	0.29	0.29	0.28	0.28	143,571	###	9.4	9.4	###