(FPS) FIDUCIAN PORTFOLIO SERVICES LIMITED Daily Prices Page 2

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

_{Currently Sat 26-Mar-14 10:04:22 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

(FPS) FIDUCIAN PORTFOLIO SERVICES LIMITED Daily Prices Page 2...

TOC Company Info for FPS Limits

Company Details for (FPS) FIDUCIAN PORTFOLIO SERVICES LIMITED

Listing Code	FPS
Listing Name	FIDUCIAN PORTFOLIO SERVICES LIMITED
GICS Sector	Diversified Financials
ISIN Name	FIDUCIAN PORTFOLIO
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FPS2

Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for FPS .. Friday 6th February 2015

FPS 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	0.41	1	###
MAX	###	1,912,344	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FPS Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

300 Days for (FPS) FIDUCIAN PORTFOLIO SERVICES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.13
2013-Dec-16 Mon	###	###	###	###	0				0.0
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	###	###	###	###	2,150	0	19.7	19.7	0.0
2013-Dec-10 Tue	###	###	###	###			###	###	0.0
2013-Dec-09 Mon	1.345	###	###	###			###	###	0.0
2013-Dec-06 Fri	1.25	###	1.25	1.275			84.1	84.1	###
2013-Dec-05 Thu	1.22	1.22	###	1.21	13,958	###	34.7	34.7	###
2013-Dec-04 Wed	1.26	1.26	1.21	1.23			16.6	16.6	0.1
2013-Dec-03 Tue	1.28	1.28	1.28	1.28			75.5	75.5	###
2013-Dec-02 Mon	###	###	###	###	28,982	0	22.7	22.7	0.0
2013-Nov-29 Fri	###	###	###	###	0				0.0
2013-Nov-28 Thu	1.345	1.345	###	###	18,073	12,154	###	###	0.0
2013-Nov-27 Wed	1.345	1.345	1.345	1.345			###	###	###
2013-Nov-26 Tue	###	###	###	###			74.4	74.4	0.0
2013-Nov-25 Mon	###	###	###	###	13,623	0	###	###	0.0
2013-Nov-22 Fri	###	###	###	###	53,649	0	###	###	0.0
2013-Nov-21 Thu	###	###	###	###			81.4	81.4	0.0
2013-Nov-20 Wed	1.28	###	1.28	###	148,223	###	###	###	0.0
2013-Nov-19 Tue	1.25	1.29	1.25	1.28			###	###	###
2013-Nov-18 Mon	1.24	1.25	1.24	1.24			79.4	79.4	0.1
2013-Nov-15 Fri	1.245	1.245	1.225	1.225			###	###	0.1
2013-Nov-14 Thu	1.24	1.245	1.225	1.225			###	###	0.1
2013-Nov-13 Wed	1.25	1.25	1.24	1.24	18,244	###	35.3	35.3	0.1
2013-Nov-12 Tue	###	1.24	###	1.22			24.8	24.8	0.1
2013-Nov-11 Mon	1.22	1.25	1.2	1.2	17,680	21,658	###	###	0.1
2013-Nov-08 Fri	###	1.2	###	1.2			###	###	0.1
2013-Nov-07 Thu	###	###	###	###			###	###	0.0
2013-Nov-06 Wed	###	###	###	###			72.4	72.4	0.0
2013-Nov-05 Tue	###	###	###	###	0				0.0
2013-Nov-04 Mon	###	###	###	###	0				0.0
2013-Nov-01 Fri	###	###	###	###			87.1	87.1	0.0
2013-Oct-31 Thu	###	###	###	###	0				0.0
2013-Oct-30 Wed	###	###	###	###			74.5	74.5	0.0
2013-Oct-29 Tue	###	###	###	###	5,340	0	75.1	75.1	0.0
2013-Oct-28 Mon	###	###	###	###			27.5	27.5	0.0
2013-Oct-25 Fri	1.145	###	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	###	###			###	###	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	###	###			69.3	69.3	0.0
2013-Oct-21 Mon	###	###	###	###	21,223	0	92.5	92.5	0.0
2013-Oct-18 Fri	###	###	###	###	18,787	0	65.1	65.1	0.0
2013-Oct-17 Thu	1.085	1.085	1.085	1.085			67.9	67.9	0.1
2013-Oct-16 Wed	###	###	###	###			71.9	71.9	0.0
2013-Oct-15 Tue	###	###	###	###			69.3	69.3	0.0
2013-Oct-14 Mon	###	###	###	###			###	###	0.0
2013-Oct-11 Fri	###	###	###	###			###	###	0.0
2013-Oct-10 Thu	###	###	###	###	3,070	0	70.5	70.5	0.0
2013-Oct-09 Wed	###	###	###	###	0				0.0
2013-Oct-08 Tue	###	###	###	###			29.7	29.7	0.0
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###			69.1	69.1	0.0
2013-Oct-02 Wed	###	###	###	###	5,481	0	###	###	0.0
2013-Oct-01 Tue	###	###	1.045	1.045	187,150	97,785	30.9	30.9	0.1
2013-Sep-30 Mon	###	###	###	###			80.1	80.1	0.0
2013-Sep-27 Fri	###	###	###	1.045			###	###	0.1
2013-Sep-26 Thu	1.045	1.045	###	###			###	###	0.0
2013-Sep-25 Wed	###	###	1.045	1.045			21.8	21.8	0.1
2013-Sep-24 Tue	1.055	1.055	1.055	1.055			###	###	0.1
2013-Sep-23 Mon	1.055	1.055	###	###	120,171	###	###	###	0.0
2013-Sep-20 Fri	###	###	###	###			###	###	0.0
2013-Sep-19 Thu	###	###	###	###	0				0.0
2013-Sep-18 Wed	###	###	###	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	###	282,483	0	15.4	15.4	0.0
2013-Sep-16 Mon	###	###	###	###	27,848	0	82.8	82.8	0.0
2013-Sep-13 Fri	###	###	###	###			30.2	30.2	0.0
2013-Sep-12 Thu	###	###	###	###	0				0.0
2013-Sep-11 Wed	###	###	###	###	0				0.0
2013-Sep-10 Tue	###	###	###	###			###	###	0.0
2013-Sep-09 Mon	###	###	###	###	6,347	0	###	###	0.0
2013-Sep-06 Fri	1	1	1	1	0				###
2013-Sep-05 Thu	1	1	1	1			74.7	74.7	###
2013-Sep-04 Wed	1	1	1	1	1,741	1,741	###	###	###
2013-Sep-03 Tue	1	1	1	1	0				###
2013-Sep-02 Mon	1	1	1	1			###	###	###
2013-Aug-30 Fri	###	1.045	###	###	105,985	55,377	###	###	0.0
2013-Aug-29 Thu	###	1.045	###	1.045			76.0	76.0	0.1
2013-Aug-28 Wed	###	1.055	###	###			###	###	0.0
2013-Aug-27 Tue	###	###	###	###			###	###	0.0
2013-Aug-26 Mon	###	###	###	###	980	0	74.3	74.3	0.0
2013-Aug-23 Fri	1	1	###	###	2,520	###	###	###	0.0
2013-Aug-22 Thu	###	###	###	###	0				0.0
2013-Aug-21 Wed	###	###	###	###			###	###	0.0
2013-Aug-20 Tue	1	1	1	1	0				###
2013-Aug-19 Mon	###	###	1	1			###	###	###
2013-Aug-16 Fri	###	###	###	###			68.7	68.7	0.0
2013-Aug-15 Thu	1	1	1	1			###	###	###
2013-Aug-14 Wed	###	###	###	###	0				0.0
2013-Aug-13 Tue	###	###	###	###			60.3	60.3	0.0
2013-Aug-12 Mon	###	###	###	###	1,150	0	###	###	0.0
2013-Aug-09 Fri	###	###	###	###			70.8	70.8	0.0
2013-Aug-08 Thu	###	###	###	###			17.8	17.8	0.0
2013-Aug-07 Wed	###	###	###	###			###	###	0.0
2013-Aug-06 Tue	###	###	###	###	0				0.0
2013-Aug-05 Mon	###	###	###	###			90.8	90.8	0.0
2013-Aug-02 Fri	###	###	###	###			68.7	68.7	0.0
2013-Aug-01 Thu	###	###	###	###	0				0.0
2013-Jul-31 Wed	###	###	###	###	0				0.0
2013-Jul-30 Tue	###	###	###	###	0				0.0
2013-Jul-29 Mon	###	###	###	###			13.6	13.6	0.0
2013-Jul-26 Fri	###	###	###	###			###	###	0.0
2013-Jul-25 Thu	###	###	###	###	0				0.0
2013-Jul-24 Wed	###	###	###	###	0				0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	###	###	###	###			###	###	0.0
2013-Jul-19 Fri	###	###	###	###	0				0.0
2013-Jul-18 Thu	###	###	###	###			73.4	73.4	0.0
2013-Jul-17 Wed	###	###	###	###			###	###	0.0
2013-Jul-16 Tue	###	###	###	###	0				0.0
2013-Jul-15 Mon	###	###	###	###			###	###	0.0
2013-Jul-12 Fri	###	###	###	###	0				0.0
2013-Jul-11 Thu	###	###	###	###	0				0.0
2013-Jul-10 Wed	###	###	###	###	0				0.0
2013-Jul-09 Tue	###	###	###	###	0				0.0
2013-Jul-08 Mon	###	###	###	###	0				0.0
2013-Jul-05 Fri	###	###	###	###	0				0.0
2013-Jul-04 Thu	###	###	###	###	0				0.0
2013-Jul-03 Wed	###	###	###	###	0				0.0
2013-Jul-02 Tue	###	###	###	###			###	###	0.0
2013-Jul-01 Mon	###	###	###	###			###	###	0.0
2013-Jun-28 Fri	1.025	1.025	1.025	1.025	0				###
2013-Jun-27 Thu	1.025	1.025	1.025	1.025	0				###
2013-Jun-26 Wed	1.025	1.025	1.025	1.025			###	###	###
2013-Jun-25 Tue	###	###	###	###	0				0.0
2013-Jun-24 Mon	###	###	###	###			###	###	0.0
2013-Jun-21 Fri	###	###	###	###			###	###	0.0
2013-Jun-20 Thu	###	###	###	###	0				0.0
2013-Jun-19 Wed	###	###	###	###	0				0.0
2013-Jun-18 Tue	###	###	###	###			###	###	0.0
2013-Jun-17 Mon	###	###	###	###			87.7	87.7	0.0
2013-Jun-14 Fri	###	###	###	###			###	###	0.0
2013-Jun-13 Thu	###	###	###	###			78.8	78.8	0.0
2013-Jun-12 Wed	###	###	1.055	###	16,183	###	28.4	28.4	0.0
2013-Jun-11 Tue	1.125	1.125	1.125	1.125	0				###
2013-Jun-07 Fri	1.125	1.125	1.125	1.125	0				###
2013-Jun-06 Thu	1.125	1.125	1.125	1.125	0				###
2013-Jun-05 Wed	###	1.125	###	1.125			###	###	###
2013-Jun-04 Tue	###	###	###	###			67.3	67.3	0.0
2013-Jun-03 Mon	###	###	###	###			33.6	33.6	0.0
2013-May-31 Fri	1.125	1.125	1.125	1.125	0				###
2013-May-30 Thu	1.125	1.125	1.125	1.125	0				###
2013-May-29 Wed	###	###	1.125	1.125			22.7	22.7	###
2013-May-28 Tue	###	###	###	###			###	###	0.0
2013-May-27 Mon	###	###	###	###	0				0.0
2013-May-24 Fri	1.125	1.125	###	###	6,559	3,689	39.8	39.8	0.0
2013-May-23 Thu	###	###	###	###	11,683	0	84.5	84.5	0.0
2013-May-22 Wed	###	###	###	###			###	###	0.0
2013-May-21 Tue	###	###	###	###			24.6	24.6	0.0
2013-May-20 Mon	###	###	###	###	0				0.0
2013-May-17 Fri	###	###	###	###			31.1	31.1	0.0
2013-May-16 Thu	###	###	###	###			###	###	0.0
2013-May-15 Wed	###	###	###	###			80.3	80.3	0.0
2013-May-14 Tue	###	###	###	###			77.4	77.4	0.0
2013-May-13 Mon	###	###	###	###			###	###	0.0
2013-May-10 Fri	###	###	###	###			###	###	0.0
2013-May-09 Thu	###	###	###	###			###	###	0.0
2013-May-08 Wed	###	###	###	###			###	###	0.0
2013-May-07 Tue	1.145	1.145	1.145	1.145	0				###
2013-May-06 Mon	1.145	1.145	1.145	1.145	0				###
2013-May-03 Fri	1.145	1.145	1.145	1.145	0				###
2013-May-02 Thu	1.145	1.145	1.145	1.145	0				###
2013-May-01 Wed	1.145	1.145	1.145	1.145			75.7	75.7	###
2013-Apr-30 Tue	###	###	###	###	340	0	69.1	69.1	0.0
2013-Apr-29 Mon	###	###	###	###	0				0.0
2013-Apr-26 Fri	###	###	###	###	0				0.0
2013-Apr-24 Wed	###	###	###	###			63.9	63.9	0.0
2013-Apr-23 Tue	###	###	###	###	0				0.0
2013-Apr-22 Mon	###	###	###	###			70.4	70.4	0.0
2013-Apr-19 Fri	###	###	###	###	0				0.0
2013-Apr-18 Thu	###	###	###	###	0				0.0
2013-Apr-17 Wed	###	###	###	###			###	###	0.0
2013-Apr-16 Tue	###	###	###	###			71.4	71.4	0.0
2013-Apr-15 Mon	###	###	###	###	0				0.0
2013-Apr-12 Fri	###	###	###	###	0				0.0
2013-Apr-11 Thu	1.125	1.125	###	###	12,450	###	###	###	0.0
2013-Apr-10 Wed	###	###	###	###			67.7	67.7	0.0
2013-Apr-09 Tue	1.125	1.125	1.125	1.125	0				###
2013-Apr-08 Mon	###	###	1.125	1.125			###	###	###
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###	0				0.0
2013-Apr-03 Wed	###	###	###	###			80.3	80.3	0.0
2013-Apr-02 Tue	###	###	###	###			76.1	76.1	0.0
2013-Mar-28 Thu	###	###	###	###			25.8	25.8	0.0
2013-Mar-27 Wed	###	###	###	###			###	###	0.0
2013-Mar-26 Tue	###	###	###	###			25.5	25.5	0.0
2013-Mar-25 Mon	###	###	###	###	0				0.0
2013-Mar-22 Fri	###	###	###	###			###	###	0.0
2013-Mar-21 Thu	1.085	1.085	1.085	1.085	0				0.1
2013-Mar-20 Wed	1.085	1.085	1.085	1.085	0				0.1
2013-Mar-19 Tue	1.085	1.085	1.085	1.085			###	###	0.1
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	1.085	###	1.085	###			69.9	69.9	0.0
2013-Mar-14 Thu	1.085	1.085	1.085	1.085			###	###	0.1
2013-Mar-13 Wed	1.075	###	1.075	###	23,581	12,674	###	###	0.0
2013-Mar-12 Tue	1.075	1.075	1.075	1.075			78.7	78.7	###
2013-Mar-11 Mon	###	###	###	###			87.2	87.2	0.0
2013-Mar-08 Fri	###	###	###	###	16,625	0	###	###	0.0
2013-Mar-07 Thu	###	###	###	###	24,028	0	9.9	9.9	0.0
2013-Mar-06 Wed	###	###	###	###	3,050	0	###	###	0.0
2013-Mar-05 Tue	###	###	###	###			74.0	74.0	0.0
2013-Mar-04 Mon	###	###	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	###	###			###	###	0.0
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	###	###	###	###			70.5	70.5	0.0
2013-Feb-26 Tue	###	###	###	###	0				0.0
2013-Feb-25 Mon	###	###	###	###	0				0.0
2013-Feb-22 Fri	1.025	###	1.025	###			81.2	81.2	0.0
2013-Feb-21 Thu	###	###	1.025	1.025			###	###	###
2013-Feb-20 Wed	###	###	###	###	0				0.0
2013-Feb-19 Tue	###	###	###	###			###	###	0.0
2013-Feb-18 Mon	###	###	###	###	0				0.0
2013-Feb-15 Fri	###	###	###	###	0				0.0
2013-Feb-14 Thu	###	###	###	###	0				0.0
2013-Feb-13 Wed	1	###	1	###			75.6	75.6	0.0
2013-Feb-12 Tue	###	###	###	###			###	###	0.0
2013-Feb-11 Mon	1	###	1	1			###	###	###
2013-Feb-08 Fri	###	###	###	###	0				0.0
2013-Feb-07 Thu	###	###	###	###	0				0.0
2013-Feb-06 Wed	###	###	###	###	0				0.0
2013-Feb-05 Tue	0.925	0.925	###	###	15,440	7,141	###	###	0.0
2013-Feb-04 Mon	0.955	0.955	0.955	0.955			78.3	78.3	0.1
2013-Feb-01 Fri	###	###	###	###	0				0.0
2013-Jan-31 Thu	###	###	###	###	0				0.0
2013-Jan-30 Wed	###	###	###	###	0				0.0
2013-Jan-29 Tue	###	###	###	###	0				0.0
2013-Jan-25 Fri	###	###	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	###	###	0				0.0
2013-Jan-23 Wed	###	###	###	###	0				0.0
2013-Jan-22 Tue	###	###	###	###	0				0.0
2013-Jan-21 Mon	###	###	###	###	0				0.0
2013-Jan-18 Fri	0.88	###	0.88	###	132,475	58,289	###	###	0.0
2013-Jan-17 Thu	###	0.86	###	0.86	16,875	7,256	90.1	90.1	###
2013-Jan-16 Wed	###	###	###	###			11.7	11.7	0.0
2013-Jan-15 Tue	###	###	###	###			73.5	73.5	0.0
2013-Jan-14 Mon	0.81	0.82	0.8	0.8			###	###	0.1
2013-Jan-11 Fri	0.8	0.8	0.8	0.8			###	###	0.1
2013-Jan-10 Thu	0.8	0.8	0.8	0.8	0				0.1
2013-Jan-09 Wed	0.8	0.8	0.8	0.8			70.6	70.6	0.1
2013-Jan-08 Tue	0.8	0.8	0.8	0.8	0				0.1
2013-Jan-07 Mon	0.8	0.8	0.8	0.8	0				0.1
2013-Jan-04 Fri	0.8	0.8	0.8	0.8			77.4	77.4	0.1
2013-Jan-03 Thu	0.81	0.81	0.8	0.8			15.6	15.6	0.1
2013-Jan-02 Wed	0.8	0.8	0.8	0.8	15,350	12,280	###	###	0.1
2012-Dec-31 Mon	0.78	0.78	0.78	0.78			###	###	0.1
2012-Dec-28 Fri	0.79	0.79	0.78	0.78			15.4	15.4	0.1
2012-Dec-27 Thu	0.8	0.8	0.8	0.8	0				0.1
2012-Dec-24 Mon	0.8	0.8	0.8	0.8			71.1	71.1	0.1
2012-Dec-21 Fri	0.79	0.79	0.78	0.78			26.3	26.3	0.1
2012-Dec-20 Thu	0.82	0.82	0.8	0.8			13.7	13.7	0.1
2012-Dec-19 Wed	0.8	0.83	0.79	0.83	42,779	34,650	###	###	###
2012-Dec-18 Tue	0.79	0.79	0.79	0.79			###	###	###
2012-Dec-17 Mon	0.77	0.78	0.76	0.78			81.5	81.5	0.1
2012-Dec-14 Fri	0.78	0.78	0.78	0.78			###	###	0.1
2012-Dec-13 Thu	0.78	0.78	0.78	0.78	0				0.1
2012-Dec-12 Wed	0.78	0.78	0.78	0.78			70.6	70.6	0.1
2012-Dec-11 Tue	0.78	0.8	0.78	0.8			###	###	0.1
2012-Dec-10 Mon	0.78	0.78	0.78	0.78	0				0.1
2012-Dec-07 Fri	0.78	0.78	0.78	0.78			67.4	67.4	0.1
2012-Dec-06 Thu	0.78	0.78	0.78	0.78	0				0.1
2012-Dec-05 Wed	0.78	0.78	0.78	0.78	0				0.1
2012-Dec-04 Tue	0.78	0.78	0.78	0.78			###	###	0.1
2012-Dec-03 Mon	0.79	0.79	0.79	0.79			###	###	###
2012-Nov-30 Fri	0.79	0.79	0.79	0.79			64.7	64.7	###
2012-Nov-29 Thu	0.8	0.8	0.8	0.8			69.2	69.2	0.1
2012-Nov-28 Wed	0.8	0.8	0.8	0.8			###	###	0.1
2012-Nov-27 Tue	0.81	0.81	0.81	0.81	0				0.1
2012-Nov-26 Mon	0.81	0.81	0.81	0.81	0				0.1
2012-Nov-23 Fri	0.81	0.81	0.81	0.81	0				0.1
2012-Nov-22 Thu	0.81	0.81	0.81	0.81	0				0.1
2012-Nov-21 Wed	0.81	0.81	0.81	0.81	0				0.1
2012-Nov-20 Tue	###	###	0.81	0.81			26.9	26.9	0.1
2012-Nov-19 Mon	0.81	0.81	0.79	0.79	26,680	21,344	###	###	###
2012-Nov-16 Fri	###	###	0.8	0.8			###	###	0.1
2012-Nov-15 Thu	0.8	0.8	0.8	0.8	0				0.1
2012-Nov-14 Wed	0.8	0.8	0.8	0.8	0				0.1
2012-Nov-13 Tue	###	###	0.8	0.8			40.8	40.8	0.1
2012-Nov-12 Mon	###	###	###	###			72.9	72.9	0.0
2012-Nov-09 Fri	0.8	0.8	0.8	0.8			65.6	65.6	0.1
2012-Nov-08 Thu	###	###	###	###			67.7	67.7	0.0
2012-Nov-07 Wed	0.81	0.81	0.81	0.81	0				0.1
2012-Nov-06 Tue	0.81	0.81	0.81	0.81	0				0.1
2012-Nov-05 Mon	0.81	0.81	0.81	0.81	0				0.1
2012-Nov-02 Fri	0.81	0.81	0.81	0.81	0				0.1
2012-Nov-01 Thu	0.83	0.83	0.81	0.81			###	###	0.1
2012-Oct-31 Wed	0.81	0.81	0.79	0.79	49,780	39,824	###	###	###
2012-Oct-30 Tue	0.82	0.83	0.82	0.83			###	###	###
2012-Oct-29 Mon	###	###	###	###	0				0.0
2012-Oct-26 Fri	###	###	###	###			###	###	0.0
2012-Oct-25 Thu	0.82	0.82	0.81	0.81			21.1	21.1	0.1
2012-Oct-24 Wed	0.81	0.81	0.81	0.81	0				0.1
2012-Oct-23 Tue	0.82	0.82	0.81	0.81			20.3	20.3	0.1
2012-Oct-22 Mon	0.82	0.83	0.82	0.83			77.8	77.8	###
2012-Oct-19 Fri	0.8	0.8	0.8	0.8	0				0.1
2012-Oct-18 Thu	0.8	0.8	0.8	0.8			###	###	0.1
2012-Oct-17 Wed	0.8	0.8	0.8	0.8			###	###	0.1
2012-Oct-16 Tue	0.8	0.8	0.79	0.8	11,026	###	74.2	74.2	0.1
2012-Oct-15 Mon	0.82	0.82	0.82	0.82	0				0.1
2012-Oct-12 Fri	0.82	0.82	0.82	0.82	0				0.1
2012-Oct-11 Thu	0.82	0.82	0.82	0.82			###	###	0.1