(FFI) FFI HOLDINGS LIMITED Daily Prices Page 7

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

_{Currently Wed 25-Jun-11 05:12:31 AM 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

(FFI) FFI HOLDINGS LIMITED Daily Prices Page 7...

TOC Company Info for FFI Limits

Company Details for (FFI) FFI HOLDINGS LIMITED

Listing Code	FFI
Listing Name	FFI HOLDINGS LIMITED
GICS Sector	Food
ISIN Name	F.F.I. HOLDINGS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FFI4

Maximum Price date available .. Tuesday 10th June 2025
Latest price with VOLUME for FFI .. Tuesday 10th June 2025

FFI 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	0.75	1	###
MAX	8.5	1,004,350	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FFI Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (FFI) FFI HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2010-Dec-10 Fri	###	###	###	###	0				0.0
2010-Dec-09 Thu	###	###	###	###			67.3	67.3	0.0
2010-Dec-08 Wed	###	###	###	###	1,775	0	###	###	0.0
2010-Dec-07 Tue	###	###	###	###			###	###	0.0
2010-Dec-06 Mon	###	###	###	###	0				0.0
2010-Dec-03 Fri	###	###	###	###	0				0.0
2010-Dec-02 Thu	###	###	###	###			###	###	0.0
2010-Dec-01 Wed	###	###	###	###	0				0.0
2010-Nov-30 Tue	###	###	###	###			###	###	0.0
2010-Nov-29 Mon	###	###	###	###	0				0.0
2010-Nov-26 Fri	###	###	###	###	0				0.0
2010-Nov-25 Thu	###	###	###	###	0				0.0
2010-Nov-24 Wed	###	###	###	###	0				0.0
2010-Nov-23 Tue	###	###	###	###	443	0	79.0	79.0	0.0
2010-Nov-22 Mon	4.4	4.4	4.4	4.4	570	###	###	###	0.3
2010-Nov-19 Fri	###	###	###	###			73.7	73.7	0.0
2010-Nov-18 Thu	###	###	###	###	0				0.0
2010-Nov-17 Wed	4.4	4.4	###	###			29.8	29.8	0.0
2010-Nov-16 Tue	4.4	4.4	4.4	4.4			73.4	73.4	0.3
2010-Nov-15 Mon	4.4	4.4	###	###	3,881	###	###	###	0.0
2010-Nov-12 Fri	###	4.4	###	4.4			75.3	75.3	0.3
2010-Nov-11 Thu	4.45	4.45	4.4	4.4			###	###	0.3
2010-Nov-10 Wed	4.45	4.45	4.45	4.45	0				0.3
2010-Nov-09 Tue	4.45	4.45	4.45	4.45	0				0.3
2010-Nov-08 Mon	4.45	4.45	4.45	4.45	1,858	###	###	###	0.3
2010-Nov-05 Fri	###	###	###	###			65.9	65.9	0.0
2010-Nov-04 Thu	###	###	###	###	0				0.0
2010-Nov-03 Wed	###	###	###	###	0				0.0
2010-Nov-02 Tue	###	###	###	###	0				0.0
2010-Nov-01 Mon	###	###	###	###	5,040	0	65.3	65.3	0.0
2010-Oct-29 Fri	4.7	4.7	4.7	4.7	0				0.3
2010-Oct-28 Thu	4.75	4.75	4.7	4.7			###	###	0.3
2010-Oct-27 Wed	4.7	4.75	4.7	4.7			77.8	77.8	0.3
2010-Oct-26 Tue	###	###	###	###	1,784	0	31.4	31.4	0.0
2010-Oct-25 Mon	###	###	4.56	4.56			###	###	0.3
2010-Oct-22 Fri	###	###	###	###			###	###	0.0
2010-Oct-21 Thu	4.55	4.55	4.55	4.55			69.5	69.5	0.3
2010-Oct-20 Wed	###	###	###	###			###	###	0.0
2010-Oct-19 Tue	###	###	###	###			###	###	0.0
2010-Oct-18 Mon	###	###	###	###	1,221	0	###	###	0.0
2010-Oct-15 Fri	###	###	###	###	11,950	0	###	###	0.0
2010-Oct-14 Thu	###	###	###	###	2,520	0	###	###	0.0
2010-Oct-13 Wed	4.45	###	4.45	###	10,850	24,141	###	###	0.0
2010-Oct-12 Tue	4.4	4.4	4.4	4.4	0				0.3
2010-Oct-11 Mon	4.28	4.4	4.28	4.4			###	###	0.3
2010-Oct-08 Fri	4.27	4.27	4.27	4.27	0				###
2010-Oct-07 Thu	###	###	4.27	4.27	950	2,028	###	###	###
2010-Oct-06 Wed	###	###	###	###	6,250	0	###	###	0.0
2010-Oct-05 Tue	4.27	4.27	4.27	4.27	0				###
2010-Oct-04 Mon	4.27	4.27	4.27	4.27	0				###
2010-Oct-01 Fri	###	###	4.27	4.27			23.8	23.8	###
2010-Sep-30 Thu	###	###	###	###	0				0.0
2010-Sep-29 Wed	###	###	###	###	0				0.0
2010-Sep-28 Tue	###	###	###	###			###	###	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	4.29	4.29	4.29	4.29			70.6	70.6	###
2010-Sep-23 Thu	4.27	4.27	4.27	4.27	0				###
2010-Sep-22 Wed	4.27	4.27	4.27	4.27	0				###
2010-Sep-21 Tue	4.27	4.27	4.27	4.27	0				###
2010-Sep-20 Mon	4.28	4.28	4.27	4.27			###	###	###
2010-Sep-17 Fri	4.27	4.27	4.27	4.27			62.0	62.0	###
2010-Sep-16 Thu	4.28	4.28	4.28	4.28	922	3,946	77.7	77.7	0.3
2010-Sep-15 Wed	4.26	4.26	4.26	4.26	0				0.3
2010-Sep-14 Tue	4.26	4.26	4.26	4.26	0				0.3
2010-Sep-13 Mon	###	###	4.26	4.26			###	###	0.3
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	4.5	4.5	###	###			###	###	0.0
2010-Sep-08 Wed	###	###	###	###	0				0.0
2010-Sep-07 Tue	###	###	###	###	4,285	0	###	###	0.0
2010-Sep-06 Mon	###	###	###	###	1,475	0	63.6	63.6	0.0
2010-Sep-03 Fri	4.22	4.22	4.22	4.22	4,727	19,947	65.9	65.9	###
2010-Sep-02 Thu	###	###	4.27	4.27	456	973	26.7	26.7	###
2010-Sep-01 Wed	###	###	###	###	0				0.0
2010-Aug-31 Tue	###	###	###	###			71.5	71.5	0.0
2010-Aug-30 Mon	###	###	###	###	274	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###			###	###	0.0
2010-Aug-26 Thu	###	###	###	###	0				0.0
2010-Aug-25 Wed	###	###	###	###	1,275	0	###	###	0.0
2010-Aug-24 Tue	4.4	4.4	###	4.4			77.1	77.1	0.3
2010-Aug-23 Mon	###	###	###	###	0				0.0
2010-Aug-20 Fri	###	###	4.25	###	5,623	11,948	###	###	0.0
2010-Aug-19 Thu	###	###	###	###	0				0.0
2010-Aug-18 Wed	###	###	###	###	0				0.0
2010-Aug-17 Tue	###	###	###	###	2,729	0	###	###	0.0
2010-Aug-16 Mon	###	###	###	###			###	###	0.0
2010-Aug-13 Fri	5.2	5.2	5.2	5.2	0				###
2010-Aug-12 Thu	5.2	5.2	5.2	5.2	0				###
2010-Aug-11 Wed	5.2	5.2	5.2	5.2	0				###
2010-Aug-10 Tue	###	5.2	###	5.2			82.8	82.8	###
2010-Aug-09 Mon	###	###	###	###	886	0	61.3	61.3	0.0
2010-Aug-06 Fri	5.5	5.7	5.5	###	39,771	###	83.8	83.8	0.0
2010-Aug-05 Thu	5.5	5.5	5.49	5.5			65.2	65.2	0.4
2010-Aug-04 Wed	5.45	5.5	5.45	5.45			###	###	###
2010-Aug-03 Tue	5.45	5.49	5.45	5.46			###	###	###
2010-Aug-02 Mon	5.4	5.5	5.4	5.49	13,543	###	###	###	0.4
2010-Jul-30 Fri	###	5.4	###	5.4	13,874	37,459	83.9	83.9	0.4
2010-Jul-29 Thu	5.2	5.2	5.2	5.2	12,683	65,951	67.8	67.8	###
2010-Jul-28 Wed	###	5.2	###	5.2			81.5	81.5	###
2010-Jul-27 Tue	5	###	5	###			85.7	85.7	0.0
2010-Jul-26 Mon	5	5	5	5			70.4	70.4	0.4
2010-Jul-23 Fri	###	###	5	5			24.5	24.5	0.4
2010-Jul-22 Thu	###	###	###	###			72.6	72.6	0.0
2010-Jul-21 Wed	5	5	###	###	7,347	###	###	###	0.0
2010-Jul-20 Tue	5	###	###	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###	10,720	0	###	###	0.0
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###			###	###	0.0
2010-Jul-14 Wed	###	###	###	###	5,940	0	71.4	71.4	0.0
2010-Jul-13 Tue	###	###	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	###	###	3,955	0	###	###	0.0
2010-Jul-09 Fri	###	5.2	###	5.2			###	###	###
2010-Jul-08 Thu	###	###	###	###			70.4	70.4	0.0
2010-Jul-07 Wed	###	###	###	###			78.5	78.5	0.0
2010-Jul-06 Tue	5	###	5	###			###	###	0.0
2010-Jul-05 Mon	4.8	4.8	4.8	4.8			74.6	74.6	0.3
2010-Jul-02 Fri	4.8	4.8	4.8	4.8			70.8	70.8	0.3
2010-Jul-01 Thu	4.5	###	4.5	###			81.4	81.4	0.0
2010-Jun-30 Wed	###	4.5	###	4.5			###	###	###
2010-Jun-29 Tue	4.25	4.25	4.25	4.25	0				###
2010-Jun-28 Mon	4.2	###	4.2	4.25			###	###	###
2010-Jun-25 Fri	4.2	4.2	4.2	4.2	0				###
2010-Jun-24 Thu	4.2	4.2	4.2	4.2	0				###
2010-Jun-23 Wed	4.2	4.2	4.2	4.2	0				###
2010-Jun-22 Tue	4.2	4.2	4.2	4.2	0				###
2010-Jun-21 Mon	4.2	4.2	4.2	4.2	0				###
2010-Jun-18 Fri	4.2	4.2	4.2	4.2	0				###
2010-Jun-17 Thu	###	4.2	###	4.2	670	###	76.2	76.2	###
2010-Jun-16 Wed	4.29	4.29	4.29	4.29	0				###
2010-Jun-15 Tue	4.29	4.29	4.29	4.29	0				###
2010-Jun-11 Fri	4.29	4.29	4.29	4.29	0				###
2010-Jun-10 Thu	4.29	4.29	4.29	4.29	0				###
2010-Jun-09 Wed	4.29	4.29	4.29	4.29	0				###
2010-Jun-08 Tue	4.29	4.29	4.29	4.29	0				###
2010-Jun-07 Mon	4.29	4.29	4.29	4.29	0				###
2010-Jun-04 Fri	4.29	4.29	4.29	4.29	0				###
2010-Jun-03 Thu	###	4.29	###	4.29			96.6	96.6	###
2010-Jun-02 Wed	4	4	4	4	0				0.3
2010-Jun-01 Tue	4	4	4	4			###	###	0.3
2010-May-31 Mon	###	###	###	###	0				0.0
2010-May-28 Fri	###	###	###	###	0				0.0
2010-May-27 Thu	###	###	###	###			62.0	62.0	0.0
2010-May-26 Wed	###	###	###	###	0				0.0
2010-May-25 Tue	###	###	###	###	0				0.0
2010-May-24 Mon	###	###	###	###	0				0.0
2010-May-21 Fri	4	4	###	###			###	###	0.0
2010-May-20 Thu	###	###	###	###	0				0.0
2010-May-19 Wed	###	###	###	###	0				0.0
2010-May-18 Tue	###	###	###	###	0				0.0
2010-May-17 Mon	###	###	###	###	14,950	0	###	###	0.0
2010-May-14 Fri	###	###	###	###	0				0.0
2010-May-13 Thu	###	###	###	###			###	###	0.0
2010-May-12 Wed	###	###	###	###	0				0.0
2010-May-11 Tue	###	###	###	###	0				0.0
2010-May-10 Mon	###	###	###	###	0				0.0
2010-May-07 Fri	###	###	###	###	0				0.0
2010-May-06 Thu	###	###	###	###	1,955	0	76.7	76.7	0.0
2010-May-05 Wed	###	###	###	###	150	0	###	###	0.0
2010-May-04 Tue	###	###	###	###			43.5	43.5	0.0
2010-May-03 Mon	###	###	###	###	0				0.0
2010-Apr-30 Fri	###	###	###	###			###	###	0.0
2010-Apr-29 Thu	4	4	3.85	3.85			###	###	0.3
2010-Apr-28 Wed	###	###	###	###	0				0.0
2010-Apr-27 Tue	###	###	###	###			###	###	0.0
2010-Apr-23 Fri	###	###	###	###	0				0.0
2010-Apr-22 Thu	###	###	###	###			74.4	74.4	0.0
2010-Apr-21 Wed	###	###	###	###	581	0	###	###	0.0
2010-Apr-20 Tue	4.4	4.4	4.4	4.4			70.6	70.6	0.3
2010-Apr-19 Mon	4.4	4.4	4.4	4.4	0				0.3
2010-Apr-16 Fri	4.4	4.4	4.4	4.4	0				0.3
2010-Apr-15 Thu	4.4	4.4	4.4	4.4			###	###	0.3
2010-Apr-14 Wed	4.4	4.45	4.4	4.45			###	###	0.3
2010-Apr-13 Tue	###	4.4	###	4.4			###	###	0.3
2010-Apr-12 Mon	###	4.4	###	4.4	2,945	6,479	82.9	82.9	0.3
2010-Apr-09 Fri	###	###	###	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	###	0				0.0
2010-Apr-07 Wed	###	###	###	###			###	###	0.0
2010-Apr-06 Tue	###	###	###	###			67.3	67.3	0.0
2010-Apr-01 Thu	4.2	###	4.2	###	5,220	###	###	###	0.0
2010-Mar-31 Wed	4.2	4.2	4.2	4.2	0				###
2010-Mar-30 Tue	4.2	4.2	4.2	4.2	0				###
2010-Mar-29 Mon	###	4.2	###	4.2	17,380	###	80.4	80.4	###
2010-Mar-26 Fri	4.2	4.2	4.2	4.2	0				###
2010-Mar-25 Thu	4.2	4.2	4.2	4.2	0				###
2010-Mar-24 Wed	4.2	4.2	4.2	4.2	0				###
2010-Mar-23 Tue	4.2	4.2	4.2	4.2	0				###
2010-Mar-22 Mon	4.2	4.2	4.2	4.2	0				###
2010-Mar-19 Fri	###	4.2	###	4.2	12,150	###	###	###	###
2010-Mar-18 Thu	###	###	###	###			71.8	71.8	0.0
2010-Mar-17 Wed	###	###	###	###	0				0.0
2010-Mar-16 Tue	###	###	###	###	975	0	73.3	73.3	0.0
2010-Mar-15 Mon	3.83	3.83	3.83	3.83	2,228	###	###	###	###
2010-Mar-12 Fri	###	###	###	###	0				0.0
2010-Mar-11 Thu	###	###	###	###			###	###	0.0
2010-Mar-10 Wed	###	###	###	###	0				0.0
2010-Mar-09 Tue	###	###	###	###	0				0.0
2010-Mar-08 Mon	###	###	###	###	375	0	71.3	71.3	0.0
2010-Mar-05 Fri	###	###	###	###	0				0.0
2010-Mar-04 Thu	###	###	###	###			74.0	74.0	0.0
2010-Mar-03 Wed	###	###	###	###			###	###	0.0
2010-Mar-02 Tue	4.2	4.2	4.2	4.2	0				###
2010-Mar-01 Mon	4.2	4.2	4.2	4.2	0				###
2010-Feb-26 Fri	4.2	4.2	4.2	4.2	0				###
2010-Feb-25 Thu	4.2	4.2	4.2	4.2	0				###
2010-Feb-24 Wed	4.2	4.2	4.2	4.2	0				###
2010-Feb-23 Tue	###	4.2	###	4.2			###	###	###
2010-Feb-22 Mon	###	###	###	###			23.5	23.5	0.0
2010-Feb-19 Fri	###	###	###	###	0				0.0
2010-Feb-18 Thu	###	###	###	###	0				0.0
2010-Feb-17 Wed	###	###	###	###	7,977	0	###	###	0.0
2010-Feb-16 Tue	###	###	###	###	548	0	###	###	0.0
2010-Feb-15 Mon	###	###	###	###			74.2	74.2	0.0
2010-Feb-12 Fri	###	###	###	###			68.8	68.8	0.0
2010-Feb-11 Thu	4	4	4	4	6,125	###	61.1	61.1	0.3
2010-Feb-10 Wed	###	###	###	###	25,975	0	90.5	90.5	0.0
2010-Feb-09 Tue	###	###	###	###	0				0.0
2010-Feb-08 Mon	###	###	###	###	0				0.0
2010-Feb-05 Fri	###	###	###	###	0				0.0
2010-Feb-04 Thu	###	###	###	###			###	###	0.0
2010-Feb-03 Wed	###	###	###	###	0				0.0
2010-Feb-02 Tue	###	###	###	###	21,050	0	###	###	0.0
2010-Feb-01 Mon	3.85	3.85	3.85	3.85			###	###	0.3
2010-Jan-29 Fri	###	###	###	###	0				0.0
2010-Jan-28 Thu	###	###	###	###	3,950	0	###	###	0.0
2010-Jan-27 Wed	###	###	###	###			###	###	0.0
2010-Jan-25 Mon	###	###	###	###	0				0.0
2010-Jan-22 Fri	###	###	###	###	828	0	64.4	64.4	0.0
2010-Jan-21 Thu	###	###	###	###	1,850	0	###	###	0.0
2010-Jan-20 Wed	3.85	###	3.85	###	2,775	5,341	84.3	84.3	0.0
2010-Jan-19 Tue	3.85	3.85	3.85	3.85	0				0.3
2010-Jan-18 Mon	3.85	3.85	3.85	3.85	0				0.3
2010-Jan-15 Fri	3.85	3.85	3.85	3.85	0				0.3
2010-Jan-14 Thu	3.85	3.85	3.85	3.85	0				0.3
2010-Jan-13 Wed	3.85	3.85	3.85	3.85	0				0.3
2010-Jan-12 Tue	3.85	3.85	3.85	3.85			###	###	0.3
2010-Jan-11 Mon	3.79	3.79	3.79	3.79	0				###
2010-Jan-08 Fri	3.79	3.79	3.79	3.79	2,381	9,023	###	###	###
2010-Jan-07 Thu	3.79	3.79	3.79	3.79			###	###	###
2010-Jan-06 Wed	3.79	3.79	3.79	3.79	1,570	5,950	65.6	65.6	###
2010-Jan-05 Tue	3.79	3.79	3.79	3.79	3,487	###	###	###	###
2010-Jan-04 Mon	3.78	3.79	3.78	3.79	3,049	11,540	66.3	66.3	###
2009-Dec-31 Thu	3.78	3.78	3.78	3.78	0				0.3
2009-Dec-30 Wed	3.78	3.78	3.78	3.78	0				0.3
2009-Dec-29 Tue	3.78	3.78	3.78	3.78			###	###	0.3
2009-Dec-24 Thu	3.79	3.79	3.79	3.79	0				###
2009-Dec-23 Wed	3.79	3.79	3.79	3.79			62.4	62.4	###
2009-Dec-22 Tue	###	3.7	###	3.7			79.2	79.2	0.3
2009-Dec-21 Mon	3.53	3.53	3.53	3.53	0				0.3
2009-Dec-18 Fri	3.53	3.53	3.53	3.53			###	###	0.3
2009-Dec-17 Thu	3.5	3.5	3.5	3.5	0				0.3
2009-Dec-16 Wed	3.5	3.5	3.5	3.5			###	###	0.3
2009-Dec-15 Tue	###	###	###	###	0				0.0
2009-Dec-14 Mon	###	###	###	###	0				0.0
2009-Dec-11 Fri	###	###	###	###	0				0.0
2009-Dec-10 Thu	###	###	###	###	0				0.0
2009-Dec-09 Wed	###	###	###	###	1,370	0	###	###	0.0
2009-Dec-08 Tue	###	###	###	###			###	###	0.0
2009-Dec-07 Mon	3.7	3.7	3.7	3.7	740	###	78.0	78.0	0.3
2009-Dec-04 Fri	3.55	3.55	3.55	3.55	0				###
2009-Dec-03 Thu	3.55	3.55	3.55	3.55			###	###	###
2009-Dec-02 Wed	3.8	3.8	3.8	3.8	0				###
2009-Dec-01 Tue	3.8	3.8	3.8	3.8	0				###
2009-Nov-30 Mon	3.8	3.8	3.8	3.8	0				###
2009-Nov-27 Fri	3.8	3.8	3.8	3.8	0				###
2009-Nov-26 Thu	3.8	3.8	3.8	3.8			73.8	73.8	###
2009-Nov-25 Wed	3.8	3.8	3.8	3.8	0				###
2009-Nov-24 Tue	3.8	3.8	3.8	3.8	0				###
2009-Nov-23 Mon	###	###	3.8	3.8			13.4	13.4	###
2009-Nov-20 Fri	###	###	###	###	14,584	0	71.2	71.2	0.0
2009-Nov-19 Thu	###	###	###	###	3,250	0	74.0	74.0	0.0
2009-Nov-18 Wed	3.8	3.8	3.8	3.8			###	###	###
2009-Nov-17 Tue	3.4	3.4	3.4	3.4	0				0.2
2009-Nov-16 Mon	3.4	3.4	3.4	3.4	0				0.2
2009-Nov-13 Fri	3.4	3.4	3.4	3.4			66.6	66.6	0.2
2009-Nov-12 Thu	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-11 Wed	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-10 Tue	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-09 Mon	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-06 Fri	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-05 Thu	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-04 Wed	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-03 Tue	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-02 Mon	3.22	3.22	3.22	3.22	0				0.2
2009-Oct-30 Fri	3.22	3.22	3.22	3.22			###	###	0.2
2009-Oct-29 Thu	3	3.22	3	3.22	4,781	###	97.5	97.5	0.2
2009-Oct-28 Wed	3.75	3.75	3.75	3.75	0				0.3
2009-Oct-27 Tue	3.75	3.75	3.75	3.75	2,850	10,687	81.6	81.6	0.3
2009-Oct-26 Mon	3.7	3.75	3.7	3.75			79.9	79.9	0.3
2009-Oct-23 Fri	3.58	###	3.58	###	18,350	32,846	###	###	0.0
2009-Oct-22 Thu	3.59	3.59	3.59	3.59			###	###	###
2009-Oct-21 Wed	3.5	3.5	3.5	3.5			67.4	67.4	0.3
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	3.8	3.8	3.4	3.4			###	###	0.2
2009-Oct-16 Fri	###	###	###	###	6,421	0	###	###	0.0
2009-Oct-15 Thu	3.4	3.4	###	###			38.7	38.7	0.0
2009-Oct-14 Wed	3.25	3.29	3.25	3.29	3,650	###	###	###	###
2009-Oct-13 Tue	3.25	3.25	3.25	3.25	0				0.2
2009-Oct-12 Mon	3.25	3.25	3.25	3.25			###	###	0.2
2009-Oct-09 Fri	3.25	3.25	3.25	3.25	0				0.2
2009-Oct-08 Thu	3.25	3.25	3.25	3.25	0				0.2
2009-Oct-07 Wed	3.25	3.25	3.25	3.25	0				0.2
2009-Oct-06 Tue	3.25	3.25	3.25	3.25			74.7	74.7	0.2
2009-Oct-05 Mon	3.25	3.25	3.25	3.25			72.9	72.9	0.2
2009-Oct-02 Fri	3.4	3.4	3.4	3.4	0				0.2
2009-Oct-01 Thu	3.4	3.4	3.4	3.4	0				0.2
2009-Sep-30 Wed	3.4	3.4	3.4	3.4	1,450	###	68.2	68.2	0.2
2009-Sep-29 Tue	3.45	3.45	3.45	3.45	0				###
2009-Sep-28 Mon	3.45	3.45	3.45	3.45	0				###
2009-Sep-25 Fri	3.45	3.45	3.45	3.45	0				###
2009-Sep-24 Thu	3.2	3.45	3.2	3.45	1,822	6,058	94.9	94.9	###
2009-Sep-23 Wed	3.2	3.2	3.2	3.2	0				0.2
2009-Sep-22 Tue	3.2	3.2	3.2	3.2	0				0.2
2009-Sep-21 Mon	3.2	3.2	3.2	3.2	0				0.2
2009-Sep-18 Fri	3.2	3.2	3.2	3.2	0				0.2
2009-Sep-17 Thu	3.2	3.2	3.2	3.2	0				0.2
2009-Sep-16 Wed	3.2	3.2	3.2	3.2	0				0.2
2009-Sep-15 Tue	3.2	3.2	3.2	3.2			###	###	0.2
2009-Sep-14 Mon	3.2	3.2	3.2	3.2			###	###	0.2
2009-Sep-11 Fri	3.2	3.2	3.2	3.2	0				0.2
2009-Sep-10 Thu	3.2	3.2	3.2	3.2	0				0.2
2009-Sep-09 Wed	3.2	3.2	3.2	3.2			71.1	71.1	0.2
2009-Sep-08 Tue	0	0	0	0	0				0.0
2009-Sep-07 Mon	0	0	0	0	0				0.0
2009-Sep-04 Fri	###	###	###	###			68.7	68.7	0.0
2009-Sep-03 Thu	###	###	###	###	0				0.0
2009-Sep-02 Wed	###	###	###	###			###	###	0.0
2009-Sep-01 Tue	###	###	###	###	0				0.0
2009-Aug-31 Mon	###	###	###	###	0				0.0
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	3.2	3.2	3.2	3.2	0				0.2
2009-Aug-26 Wed	###	3.2	###	3.2			###	###	0.2
2009-Aug-25 Tue	###	###	###	###			###	###	0.0
2009-Aug-24 Mon	###	###	###	###	0				0.0
2009-Aug-21 Fri	###	###	###	###	0				0.0
2009-Aug-20 Thu	###	###	###	###	13,642	0	73.6	73.6	0.0
2009-Aug-19 Wed	3	###	3	###			85.9	85.9	0.0
2009-Aug-18 Tue	2.4	2.4	2.4	2.4	0				###
2009-Aug-17 Mon	2.4	2.4	2.4	2.4	0				###
2009-Aug-14 Fri	2.4	2.4	2.4	2.4	0				###
2009-Aug-13 Thu	2.4	2.4	2.4	2.4	0				###
2009-Aug-12 Wed	2.4	2.4	2.4	2.4	0				###
2009-Aug-11 Tue	2.4	2.4	2.4	2.4			###	###	###
2009-Aug-10 Mon	2.4	2.4	2.4	2.4	0				###
2009-Aug-07 Fri	2.4	2.4	2.4	2.4	0				###
2009-Aug-06 Thu	2.4	2.4	2.4	2.4			###	###	###
2009-Aug-05 Wed	2.4	2.4	2.4	2.4			78.4	78.4	###
2009-Aug-04 Tue	2.5	2.5	2.5	2.5	0				0.2
2009-Aug-03 Mon	2.5	2.5	2.5	2.5	0				0.2
2009-Jul-31 Fri	2.5	2.5	2.5	2.5	0				0.2
2009-Jul-30 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2009-Jul-29 Wed	###	###	###	###	0				0.0
2009-Jul-28 Tue	###	###	###	###	0				0.0
2009-Jul-27 Mon	###	###	###	###	0				0.0
2009-Jul-24 Fri	###	###	###	###	0				0.0
2009-Jul-23 Thu	###	###	###	###	0				0.0
2009-Jul-22 Wed	###	###	###	###	0				0.0
2009-Jul-21 Tue	###	###	###	###	0				0.0
2009-Jul-20 Mon	###	###	###	###	0				0.0
2009-Jul-17 Fri	###	###	###	###	0				0.0
2009-Jul-16 Thu	###	###	###	###	0				0.0
2009-Jul-15 Wed	###	###	###	###	0				0.0
2009-Jul-14 Tue	###	###	###	###	0				0.0
2009-Jul-13 Mon	###	###	###	###	0				0.0
2009-Jul-10 Fri	###	###	###	###	0				0.0
2009-Jul-09 Thu	###	###	###	###	0				0.0
2009-Jul-08 Wed	###	###	###	###	0				0.0
2009-Jul-07 Tue	###	###	###	###	0				0.0
2009-Jul-06 Mon	###	###	###	###	0				0.0
2009-Jul-03 Fri	###	###	###	###	0				0.0
2009-Jul-02 Thu	###	###	###	###	0				0.0
2009-Jul-01 Wed	###	###	###	###	0				0.0
2009-Jun-30 Tue	###	###	###	###	0				0.0
2009-Jun-29 Mon	###	###	###	###	0				0.0
2009-Jun-26 Fri	###	###	###	###	0				0.0
2009-Jun-25 Thu	###	###	###	###	0				0.0
2009-Jun-24 Wed	###	###	###	###	0				0.0
2009-Jun-23 Tue	###	###	###	###	0				0.0
2009-Jun-22 Mon	###	###	###	###	0				0.0
2009-Jun-19 Fri	###	###	###	###	0				0.0
2009-Jun-18 Thu	###	###	###	###	0				0.0
2009-Jun-17 Wed	###	###	###	###	0				0.0
2009-Jun-16 Tue	###	###	###	###	0				0.0
2009-Jun-15 Mon	###	###	###	###	0				0.0
2009-Jun-12 Fri	###	###	###	###	0				0.0
2009-Jun-11 Thu	###	###	###	###	0				0.0
2009-Jun-10 Wed	###	###	###	###	0				0.0
2009-Jun-09 Tue	###	###	###	###	0				0.0
2009-Jun-05 Fri	###	###	###	###	0				0.0
2009-Jun-04 Thu	###	###	###	###	0				0.0
2009-Jun-03 Wed	###	###	###	###	0				0.0
2009-Jun-02 Tue	###	###	###	###	0				0.0
2009-Jun-01 Mon	###	###	###	###	0				0.0
2009-May-29 Fri	###	###	###	###	0				0.0
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	###	###	###	0				0.0
2009-May-26 Tue	###	###	###	###	0				0.0
2009-May-25 Mon	###	###	###	###	0				0.0
2009-May-22 Fri	###	###	###	###	0				0.0
2009-May-21 Thu	###	###	###	###			73.7	73.7	0.0
2009-May-20 Wed	###	###	###	###	0				0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	###	###	0				0.0
2009-May-15 Fri	###	###	###	###	0				0.0
2009-May-14 Thu	###	###	###	###	0				0.0
2009-May-13 Wed	###	###	###	###	582	0	70.4	70.4	0.0
2009-May-12 Tue	2.7	2.7	2.7	2.7	0				0.2
2009-May-11 Mon	2.7	2.7	2.7	2.7	0				0.2
2009-May-08 Fri	2.7	2.7	2.7	2.7	0				0.2
2009-May-07 Thu	2.7	2.7	2.7	2.7	0				0.2
2009-May-06 Wed	2.7	2.7	2.7	2.7	0				0.2
2009-May-05 Tue	2.7	2.7	2.7	2.7			68.1	68.1	0.2
2009-May-04 Mon	2.7	2.7	2.7	2.7			###	###	0.2
2009-May-01 Fri	###	###	###	###	0				0.0
2009-Apr-30 Thu	###	###	###	###	0				0.0
2009-Apr-29 Wed	###	###	###	###	0				0.0
2009-Apr-28 Tue	2.7	2.7	###	###			29.8	29.8	0.0
2009-Apr-27 Mon	###	###	###	###	0				0.0
2009-Apr-24 Fri	###	###	###	###	0				0.0
2009-Apr-23 Thu	###	###	###	###	0				0.0
2009-Apr-22 Wed	###	###	###	###	0				0.0
2009-Apr-21 Tue	###	###	###	###			74.0	74.0	0.0
2009-Apr-20 Mon	###	###	###	###	0				0.0
2009-Apr-17 Fri	###	###	###	###	0				0.0
2009-Apr-16 Thu	###	###	###	###	0				0.0
2009-Apr-15 Wed	###	###	###	###	0				0.0
2009-Apr-14 Tue	###	###	###	###	0				0.0
2009-Apr-09 Thu	###	###	###	###	2,170	0	63.2	63.2	0.0
2009-Apr-08 Wed	2.55	2.55	2.55	2.55	0				0.2
2009-Apr-07 Tue	2.55	2.55	2.55	2.55	0				0.2
2009-Apr-06 Mon	2.55	2.55	2.55	2.55	0				0.2
2009-Apr-03 Fri	2.55	2.55	2.55	2.55	0				0.2
2009-Apr-02 Thu	2.55	2.55	2.55	2.55	0				0.2
2009-Apr-01 Wed	2.55	2.55	2.55	2.55	0				0.2
2009-Mar-31 Tue	2.55	2.55	2.55	2.55	1,150	###	###	###	0.2
2009-Mar-30 Mon	2.4	2.4	2.4	2.4	0				###
2009-Mar-27 Fri	2.4	2.4	2.4	2.4	0				###
2009-Mar-26 Thu	2.4	2.4	2.4	2.4	0				###
2009-Mar-25 Wed	2.4	2.4	2.4	2.4	0				###
2009-Mar-24 Tue	2.4	2.4	2.4	2.4	0				###
2009-Mar-23 Mon	2.4	2.4	2.4	2.4	0				###
2009-Mar-20 Fri	2.4	2.4	2.4	2.4	0				###
2009-Mar-19 Thu	2.4	2.4	2.4	2.4	0				###
2009-Mar-18 Wed	2.4	2.4	2.4	2.4	0				###
2009-Mar-17 Tue	2.4	2.4	2.4	2.4	0				###
2009-Mar-16 Mon	2.4	2.4	2.4	2.4	0				###
2009-Mar-13 Fri	2.4	2.4	2.4	2.4	0				###
2009-Mar-12 Thu	2.4	2.4	2.4	2.4	0				###
2009-Mar-11 Wed	2.4	2.4	2.4	2.4	0				###
2009-Mar-10 Tue	2.4	2.4	2.4	2.4	0				###
2009-Mar-09 Mon	2.4	2.4	2.4	2.4	0				###
2009-Mar-06 Fri	2.4	2.4	2.4	2.4	0				###
2009-Mar-05 Thu	2.4	2.4	2.4	2.4	0				###
2009-Mar-04 Wed	2.4	2.4	2.4	2.4	228	547	###	###	###
2009-Mar-03 Tue	2.4	2.4	2.4	2.4	0				###
2009-Mar-02 Mon	2.4	2.4	2.4	2.4	0				###
2009-Feb-27 Fri	2.4	2.4	2.4	2.4	0				###
2009-Feb-26 Thu	2.4	2.4	2.4	2.4	0				###
2009-Feb-25 Wed	2.4	2.4	2.4	2.4	0				###
2009-Feb-24 Tue	2.4	2.4	2.4	2.4	0				###
2009-Feb-23 Mon	2.4	2.4	2.4	2.4			79.0	79.0	###
2009-Feb-20 Fri	###	###	###	###	0				0.0
2009-Feb-19 Thu	###	###	###	###	0				0.0
2009-Feb-18 Wed	###	###	###	###	0				0.0
2009-Feb-17 Tue	###	###	###	###	0				0.0
2009-Feb-16 Mon	###	###	###	###	0				0.0
2009-Feb-13 Fri	###	###	###	###	0				0.0
2009-Feb-12 Thu	###	###	###	###	0				0.0
2009-Feb-11 Wed	###	###	###	###	0				0.0
2009-Feb-10 Tue	###	###	###	###	0				0.0
2009-Feb-09 Mon	###	###	###	###	0				0.0
2009-Feb-06 Fri	###	###	###	###	0				0.0
2009-Feb-05 Thu	###	###	###	###	0				0.0
2009-Feb-04 Wed	###	###	###	###	0				0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			72.2	72.2	0.0
2009-Jan-30 Fri	2.46	2.46	2.46	2.46	1,349	###	66.9	66.9	0.2
2009-Jan-29 Thu	2.46	2.46	2.46	2.46			###	###	0.2
2009-Jan-28 Wed	2.46	2.46	2.46	2.46	0				0.2
2009-Jan-27 Tue	2.46	2.46	2.46	2.46	0				0.2
2009-Jan-23 Fri	2.46	2.46	2.46	2.46	0				0.2
2009-Jan-22 Thu	2.46	2.46	2.46	2.46	0				0.2
2009-Jan-21 Wed	2.46	2.46	2.46	2.46	0				0.2
2009-Jan-20 Tue	2.46	2.46	2.46	2.46	0				0.2
2009-Jan-19 Mon	2.46	2.46	2.46	2.46	0				0.2
2009-Jan-16 Fri	2.46	2.46	2.46	2.46	0				0.2
2009-Jan-15 Thu	2.46	2.46	2.46	2.46	0				0.2
2009-Jan-14 Wed	2.46	2.46	2.46	2.46	8,951	###	67.8	67.8	0.2
2009-Jan-13 Tue	###	###	###	###	0				0.0
2009-Jan-12 Mon	###	###	###	###	0				0.0
2009-Jan-09 Fri	###	###	###	###			###	###	0.0
2009-Jan-08 Thu	###	###	###	###	1,550	0	###	###	0.0
2009-Jan-07 Wed	2.46	2.46	2.45	2.45	5,025	###	###	###	0.2
2009-Jan-06 Tue	2.5	2.5	2.5	2.5	0				0.2
2009-Jan-05 Mon	2.5	2.5	2.5	2.5	0				0.2
2009-Jan-02 Fri	2.5	2.5	2.5	2.5			63.4	63.4	0.2
2008-Dec-31 Wed	2.7	2.7	2.7	2.7	6,385	###	###	###	0.2
2008-Dec-30 Tue	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-29 Mon	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-24 Wed	###	2.7	###	2.7			75.2	75.2	0.2
2008-Dec-23 Tue	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-22 Mon	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-19 Fri	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-18 Thu	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-17 Wed	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-16 Tue	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-15 Mon	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-12 Fri	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-11 Thu	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-10 Wed	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-09 Tue	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-08 Mon	2.7	2.7	2.7	2.7			69.4	69.4	0.2
2008-Dec-05 Fri	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-04 Thu	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-03 Wed	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-02 Tue	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-01 Mon	2.7	2.7	2.7	2.7	0				0.2
2008-Nov-28 Fri	2.7	2.7	2.7	2.7	0				0.2
2008-Nov-27 Thu	2.7	2.7	2.7	2.7	0				0.2
2008-Nov-26 Wed	2.7	2.7	2.7	2.7	0				0.2
2008-Nov-25 Tue	2.7	2.7	2.7	2.7	0				0.2
2008-Nov-24 Mon	2.7	2.7	2.7	2.7	0				0.2
2008-Nov-21 Fri	2.7	2.7	2.7	2.7	6,085	16,429	67.6	67.6	0.2
2008-Nov-20 Thu	2.8	2.8	2.8	2.8			77.9	77.9	0.2
2008-Nov-19 Wed	2.8	2.8	2.8	2.8			84.9	84.9	0.2
2008-Nov-18 Tue	2.8	2.8	2.8	2.8			###	###	0.2
2008-Nov-17 Mon	2.75	2.75	2.7	2.7			###	###	0.2
2008-Nov-14 Fri	2.7	2.7	2.7	2.7			###	###	0.2
2008-Nov-13 Thu	2.7	2.7	2.7	2.7			###	###	0.2
2008-Nov-12 Wed	3	3	3	3	0				0.2
2008-Nov-11 Tue	3	3	3	3	0				0.2
2008-Nov-10 Mon	3	3	3	3	0				0.2
2008-Nov-07 Fri	3	3	3	3	4,428	13,284	70.9	70.9	0.2
2008-Nov-06 Thu	3	3	3	3	0				0.2
2008-Nov-05 Wed	3	3	3	3	0				0.2
2008-Nov-04 Tue	3	3	3	3	0				0.2
2008-Nov-03 Mon	3	3	3	3	0				0.2
2008-Oct-31 Fri	3	3	3	3	0				0.2
2008-Oct-30 Thu	2.86	3	2.86	3			###	###	0.2
2008-Oct-29 Wed	2.86	2.86	2.86	2.86	175	###	###	###	0.2
2008-Oct-28 Tue	3	3	3	3	0				0.2
2008-Oct-27 Mon	3	3	3	3	0				0.2
2008-Oct-24 Fri	3	3	3	3	0				0.2
2008-Oct-23 Thu	###	3	###	3			###	###	0.2
2008-Oct-22 Wed	###	###	3	3			###	###	0.2
2008-Oct-21 Tue	###	###	###	###	0				0.0
2008-Oct-20 Mon	###	###	###	###	0				0.0
2008-Oct-17 Fri	###	###	###	###	1	0	###	###	0.0
2008-Oct-16 Thu	3	3	3	3	0				0.2
2008-Oct-15 Wed	3	3	3	3	0				0.2
2008-Oct-14 Tue	3	3	3	3	14,159	42,477	###	###	0.2
2008-Oct-13 Mon	3	3	3	3			62.9	62.9	0.2
2008-Oct-10 Fri	3	3	3	3	33,541	100,623	86.0	86.0	0.2
2008-Oct-09 Thu	###	###	###	###	0				0.0
2008-Oct-08 Wed	###	###	###	###	0				0.0
2008-Oct-07 Tue	###	###	###	###	0				0.0
2008-Oct-06 Mon	3	###	3	###	8,459	12,688	###	###	0.0
2008-Oct-03 Fri	3	3	3	3			###	###	0.2
2008-Oct-02 Thu	3	3	3	3			78.4	78.4	0.2
2008-Oct-01 Wed	3	3	3	3	0				0.2
2008-Sep-30 Tue	3	3	3	3	0				0.2
2008-Sep-29 Mon	3	3	3	3	0				0.2
2008-Sep-26 Fri	3	3	3	3			###	###	0.2
2008-Sep-25 Thu	###	###	###	###	0				0.0
2008-Sep-24 Wed	###	###	###	###			###	###	0.0
2008-Sep-23 Tue	3.5	3.5	3.5	3.5	0				0.3
2008-Sep-22 Mon	3.5	3.5	3.5	3.5	0				0.3
2008-Sep-19 Fri	3.5	3.5	3.5	3.5	0				0.3
2008-Sep-18 Thu	3.5	3.5	3.5	3.5	0				0.3
2008-Sep-17 Wed	3.5	3.5	3.5	3.5	0				0.3
2008-Sep-16 Tue	3.5	3.5	3.5	3.5	0				0.3
2008-Sep-15 Mon	###	3.5	###	3.5	5,259	###	99.0	99.0	0.3
2008-Sep-12 Fri	###	###	###	###	0				0.0
2008-Sep-11 Thu	###	###	###	###	0				0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	4	4	4	4	0				0.3
2008-Sep-08 Mon	4	4	4	4	0				0.3
2008-Sep-05 Fri	4	4	4	4	0				0.3
2008-Sep-04 Thu	4	4	4	4	0				0.3
2008-Sep-03 Wed	4	4	4	4	0				0.3
2008-Sep-02 Tue	4	4	4	4	0				0.3
2008-Sep-01 Mon	4	4	4	4	0				0.3
2008-Aug-29 Fri	4	4	4	4	0				0.3
2008-Aug-28 Thu	4	4	4	4	0				0.3
2008-Aug-27 Wed	4	4	4	4	0				0.3
2008-Aug-26 Tue	4	4	4	4	0				0.3
2008-Aug-25 Mon	4	4	4	4	0				0.3
2008-Aug-22 Fri	4	4	4	4	0				0.3
2008-Aug-21 Thu	4	4	4	4	0				0.3
2008-Aug-20 Wed	4	4	4	4	0				0.3
2008-Aug-19 Tue	4	4	4	4	0				0.3
2008-Aug-18 Mon	4	4	4	4	0				0.3
2008-Aug-15 Fri	4	4	4	4	0				0.3
2008-Aug-14 Thu	4	4	4	4	0				0.3
2008-Aug-13 Wed	4	4	4	4	0				0.3
2008-Aug-12 Tue	4	4	4	4	0				0.3
2008-Aug-11 Mon	4	4	4	4	0				0.3
2008-Aug-08 Fri	4	4	4	4	0				0.3
2008-Aug-07 Thu	4	4	4	4	0				0.3
2008-Aug-06 Wed	4	4	4	4	0				0.3
2008-Aug-05 Tue	0	0	0	0	0				0.0
2008-Aug-04 Mon	0	0	0	0	0				0.0