(GBG) GINDALBIE METALS LTD Daily Prices Page 7

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

_{Currently Tue 24-Apr-30 06:58:39 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

(GBG) GINDALBIE METALS LTD Daily Prices Page 7...

TOC Company Info for GBG Limits

Company Details for (GBG) GINDALBIE METALS LTD

Listing Code	GBG
Listing Name	GINDALBIE METALS LTD
GICS Sector	Materials
ISIN Name	GINDALBIE METALS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000GBG5

Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for GBG .. Tuesday 9th July 2019

GBG 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	###	9	0.0
MAX	###	56,507,771	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for GBG Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>

End of day Prices (full format),

300 Days for (GBG) GINDALBIE METALS LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.001
2012-Mar-19 Mon	0.645	###	###	###	3,684,486	0	89.9	89.9	0.0
2012-Mar-16 Fri	###	0.655	###	###	2,820,757	###	17.7	17.7	0.0
2012-Mar-15 Thu	0.645	0.655	0.625	0.645			74.4	74.4	###
2012-Mar-14 Wed	###	0.655	###	###	3,961,088	1,297,256	85.4	85.4	0.0
2012-Mar-13 Tue	###	0.625	###	0.625			72.2	72.2	0.0
2012-Mar-12 Mon	###	0.625	###	###			###	###	0.0
2012-Mar-09 Fri	###	0.625	###	###	4,306,055	1,345,642	###	###	0.0
2012-Mar-08 Thu	###	0.625	###	###			17.2	17.2	0.0
2012-Mar-07 Wed	###	###	0.587	###	5,800,380	###	###	###	0.0
2012-Mar-06 Tue	0.655	0.655	###	###	5,215,088	1,707,941	7.7	7.7	0.0
2012-Mar-05 Mon	0.675	###	###	###	2,410,784	0	###	###	0.0
2012-Mar-02 Fri	###	0.685	0.675	###			70.5	70.5	0.0
2012-Mar-01 Thu	###	###	###	###			###	###	0.0
2012-Feb-29 Wed	0.7	0.71	###	###	6,221,341	2,208,576	21.7	21.7	0.0
2012-Feb-28 Tue	###	0.7	###	###			88.1	88.1	0.0
2012-Feb-27 Mon	0.645	0.675	0.645	###			90.9	90.9	0.0
2012-Feb-24 Fri	0.645	0.657	0.645	0.645			###	###	###
2012-Feb-23 Thu	###	###	###	###	2,042,284	0	19.5	19.5	0.0
2012-Feb-22 Wed	0.645	###	###	###	2,593,227	0	###	###	0.0
2012-Feb-21 Tue	0.645	###	###	###	3,743,756	0	71.1	71.1	0.0
2012-Feb-20 Mon	0.645	0.657	###	0.645			66.0	66.0	###
2012-Feb-17 Fri	###	0.655	###	###			10.7	10.7	0.0
2012-Feb-16 Thu	###	###	0.625	0.625			3.3	3.3	0.0
2012-Feb-15 Wed	###	###	0.675	0.675			15.0	15.0	0.0
2012-Feb-14 Tue	###	0.7	0.685	###			77.2	77.2	0.0
2012-Feb-13 Mon	###	0.7	###	###	3,853,948	1,348,881	85.7	85.7	0.0
2012-Feb-10 Fri	0.675	###	###	###			78.0	78.0	0.0
2012-Feb-09 Thu	0.685	0.685	0.655	###			14.7	14.7	0.0
2012-Feb-08 Wed	###	0.7	###	0.685	3,403,343	1,191,170	###	###	0.0
2012-Feb-07 Tue	0.7	0.725	0.685	###			20.4	20.4	0.0
2012-Feb-06 Mon	###	###	0.655	0.685			91.6	91.6	0.0
2012-Feb-03 Fri	0.645	###	###	###			24.1	24.1	0.0
2012-Feb-02 Thu	###	0.645	###	###			69.2	69.2	0.0
2012-Feb-01 Wed	###	###	###	0.625	2,726,025	0	29.5	29.5	0.0
2012-Jan-31 Tue	0.645	###	0.625	0.625	7,104,189	2,220,059	###	###	0.0
2012-Jan-30 Mon	###	###	###	0.655	4,128,124	0	###	###	###
2012-Jan-27 Fri	###	###	0.625	###			###	###	0.0
2012-Jan-25 Wed	###	###	0.625	###			22.7	22.7	0.0
2012-Jan-24 Tue	###	###	0.625	0.625			27.3	27.3	0.0
2012-Jan-23 Mon	###	###	0.625	0.625	3,037,247	###	###	###	0.0
2012-Jan-20 Fri	###	###	0.625	###	5,266,755	###	70.2	70.2	0.0
2012-Jan-19 Thu	0.645	0.645	###	0.625			12.2	12.2	0.0
2012-Jan-18 Wed	###	###	###	###	9,819,288	0	90.8	90.8	0.0
2012-Jan-17 Tue	###	###	0.56	###			###	###	0.0
2012-Jan-16 Mon	0.57	0.575	0.555	0.56			18.9	18.9	###
2012-Jan-13 Fri	0.545	0.585	0.54	0.58			93.9	93.9	###
2012-Jan-12 Thu	0.54	0.54	0.53	###	1,103,279	590,254	20.2	20.2	0.0
2012-Jan-11 Wed	###	0.545	###	0.54	3,927,185	1,070,157	71.8	71.8	0.0
2012-Jan-10 Tue	0.525	###	0.52	0.525			66.5	66.5	0.0
2012-Jan-09 Mon	0.53	0.53	###	0.52	2,271,550	###	20.8	20.8	0.0
2012-Jan-06 Fri	###	###	0.52	0.525	2,525,651	###	###	###	0.0
2012-Jan-05 Thu	0.54	0.545	0.53	###			21.7	21.7	0.0
2012-Jan-04 Wed	###	0.55	###	0.545			79.4	79.4	0.0
2012-Jan-03 Tue	0.53	0.54	0.525	0.53			67.9	67.9	0.0
2011-Dec-30 Fri	0.53	###	0.525	0.525			19.4	19.4	0.0
2011-Dec-29 Thu	###	0.54	0.51	0.525			###	###	0.0
2011-Dec-28 Wed	###	0.525	0.51	0.51	2,310,278	###	###	###	###
2011-Dec-23 Fri	0.51	0.52	###	###	1,353,946	352,025	76.7	76.7	0.0
2011-Dec-22 Thu	###	0.52	0.49	###	3,563,623	1,799,629	###	###	0.0
2011-Dec-21 Wed	###	###	0.49	0.5			74.7	74.7	0.0
2011-Dec-20 Tue	0.48	0.48	0.47	0.475	2,224,743	1,056,752	###	###	###
2011-Dec-19 Mon	0.485	0.485	0.47	0.48	2,544,880	1,215,180	50.9	50.9	0.0
2011-Dec-16 Fri	0.475	###	0.47	###	4,724,356	1,110,223	###	###	0.0
2011-Dec-15 Thu	0.475	0.48	0.47	0.47			###	###	###
2011-Dec-14 Wed	0.485	###	0.48	0.49			###	###	###
2011-Dec-13 Tue	0.49	###	0.485	0.485			26.4	26.4	0.0
2011-Dec-12 Mon	###	0.52	###	0.5	5,446,489	1,416,087	14.3	14.3	0.0
2011-Dec-09 Fri	###	###	###	0.5			24.9	24.9	0.0
2011-Dec-08 Thu	0.52	0.52	0.51	###	3,246,920	###	27.0	27.0	0.0
2011-Dec-07 Wed	0.525	0.53	0.52	0.525			70.5	70.5	0.0
2011-Dec-06 Tue	0.54	0.54	0.52	0.525	3,562,456	###	17.0	17.0	0.0
2011-Dec-05 Mon	###	0.545	0.525	0.54	3,132,052	1,675,647	75.7	75.7	0.0
2011-Dec-02 Fri	0.525	0.545	###	###	5,574,773	1,519,125	###	###	0.0
2011-Dec-01 Thu	0.53	###	###	0.52			###	###	0.0
2011-Nov-30 Wed	###	###	0.5	0.5			12.8	12.8	0.0
2011-Nov-29 Tue	0.525	0.53	0.5	0.51	5,334,456	2,747,244	14.9	14.9	###
2011-Nov-28 Mon	0.5	0.525	0.5	0.51			81.7	81.7	###
2011-Nov-25 Fri	###	0.5	0.475	0.485	4,529,120	2,207,946	###	###	0.0
2011-Nov-24 Thu	###	0.51	###	###	6,495,382	1,656,322	18.7	18.7	0.0
2011-Nov-23 Wed	###	0.52	###	###			12.5	12.5	0.0
2011-Nov-22 Tue	0.5	0.525	0.49	###			###	###	0.0
2011-Nov-21 Mon	0.53	0.54	###	0.51	4,976,825	1,343,742	10.8	10.8	###
2011-Nov-18 Fri	###	0.57	0.52	0.525			1.8	1.8	0.0
2011-Nov-17 Thu	0.57	0.585	###	0.585			###	###	###
2011-Nov-16 Wed	0.585	###	0.57	0.57			18.2	18.2	###
2011-Nov-15 Tue	0.56	0.58	0.56	0.58	4,308,780	###	###	###	###
2011-Nov-14 Mon	0.57	0.58	0.56	###	4,167,527	###	###	###	0.0
2011-Nov-11 Fri	0.55	0.55	0.54	0.55	3,826,442	###	###	###	###
2011-Nov-10 Thu	###	0.54	0.52	0.54			73.3	73.3	0.0
2011-Nov-09 Wed	0.56	0.57	0.555	0.56	3,689,941	###	68.0	68.0	###
2011-Nov-08 Tue	###	0.56	0.53	0.545	5,495,582	###	82.5	82.5	0.0
2011-Nov-07 Mon	###	0.54	0.525	0.53	4,001,172	2,130,624	24.9	24.9	0.0
2011-Nov-04 Fri	0.53	0.545	0.52	0.545	5,813,122	3,095,487	87.6	87.6	0.0
2011-Nov-03 Thu	0.52	0.525	###	0.5	7,018,327	###	12.6	12.6	0.0
2011-Nov-02 Wed	###	0.52	0.5	0.51			###	###	###
2011-Nov-01 Tue	0.545	0.545	0.53	0.53	4,605,022	###	14.3	14.3	0.0
2011-Oct-31 Mon	0.58	0.58	0.55	0.55			###	###	###
2011-Oct-28 Fri	###	###	0.575	0.58	10,132,154	###	3.1	3.1	###
2011-Oct-27 Thu	0.58	###	0.58	###	4,745,270	1,376,128	###	###	0.0
2011-Oct-26 Wed	0.57	0.585	0.56	0.57	6,537,426	3,742,676	65.0	65.0	###
2011-Oct-25 Tue	###	###	0.59	###	5,670,942	1,672,927	###	###	0.0
2011-Oct-24 Mon	0.57	0.625	###	###	8,670,153	2,709,422	95.9	95.9	0.0
2011-Oct-21 Fri	0.55	###	0.545	0.55			72.2	72.2	###
2011-Oct-20 Thu	0.55	0.555	###	0.545	5,490,127	###	###	###	0.0
2011-Oct-19 Wed	###	###	0.55	0.555	6,471,342	###	###	###	###
2011-Oct-18 Tue	###	###	0.585	0.585			###	###	###
2011-Oct-17 Mon	###	###	###	0.625	4,180,476	0	17.9	17.9	0.0
2011-Oct-14 Fri	###	0.645	###	###			###	###	0.0
2011-Oct-13 Thu	###	###	0.645	0.655	6,527,041	2,104,970	###	###	###
2011-Oct-12 Wed	0.625	###	###	###	5,661,958	0	###	###	0.0
2011-Oct-11 Tue	###	0.645	###	###	11,314,328	3,648,870	95.4	95.4	0.0
2011-Oct-10 Mon	0.555	0.59	0.55	0.57			81.8	81.8	###
2011-Oct-07 Fri	0.525	0.57	0.525	0.555	11,917,176	6,524,653	89.7	89.7	###
2011-Oct-06 Thu	0.47	0.51	0.47	###			###	###	0.0
2011-Oct-05 Wed	0.475	0.49	0.455	0.46	4,922,923	2,326,081	12.6	12.6	0.0
2011-Oct-04 Tue	0.46	0.49	0.455	###	3,261,846	1,541,222	###	###	0.0
2011-Oct-03 Mon	0.48	0.49	0.455	0.46			###	###	0.0
2011-Sep-30 Fri	0.475	0.49	0.475	0.48			77.2	77.2	0.0
2011-Sep-29 Thu	0.47	0.475	0.46	0.47			###	###	###
2011-Sep-28 Wed	###	###	0.48	0.48	3,921,472	941,153	###	###	0.0
2011-Sep-27 Tue	###	###	0.47	0.49	8,210,541	1,929,477	19.6	19.6	###
2011-Sep-26 Mon	0.525	###	0.46	0.46			7.0	7.0	0.0
2011-Sep-23 Fri	0.53	###	###	###			9.3	9.3	0.0
2011-Sep-22 Thu	###	###	0.555	0.56	4,064,180	###	10.4	10.4	###
2011-Sep-21 Wed	###	0.625	###	###	2,908,345	908,857	###	###	0.0
2011-Sep-20 Tue	###	###	###	###	2,329,052	0	11.2	11.2	0.0
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	###	###	###	###	5,128,579	0	77.4	77.4	0.0
2011-Sep-15 Thu	0.645	###	0.625	###			24.1	24.1	0.0
2011-Sep-14 Wed	0.655	###	0.625	0.625	3,702,855	1,157,142	15.7	15.7	0.0
2011-Sep-13 Tue	###	###	###	0.655	6,385,474	0	97.4	97.4	###
2011-Sep-12 Mon	0.645	0.645	0.59	###	8,084,687	###	###	###	0.0
2011-Sep-09 Fri	###	###	0.655	###	2,615,877	###	63.1	63.1	0.0
2011-Sep-08 Thu	###	0.675	###	0.655			###	###	###
2011-Sep-07 Wed	###	###	###	###	3,850,351	0	###	###	0.0
2011-Sep-06 Tue	###	###	###	0.645	3,548,223	0	33.2	33.2	###
2011-Sep-05 Mon	###	###	###	0.655	3,814,385	0	19.6	19.6	###
2011-Sep-02 Fri	###	###	0.675	0.675	3,633,922	1,226,448	12.1	12.1	0.0
2011-Sep-01 Thu	###	0.72	0.7	0.7			27.6	27.6	###
2011-Aug-31 Wed	###	0.71	###	0.7			22.3	22.3	###
2011-Aug-30 Tue	0.72	0.73	###	###	4,217,056	1,539,225	###	###	0.0
2011-Aug-29 Mon	###	0.71	###	###			###	###	0.0
2011-Aug-26 Fri	###	0.7	0.675	0.675	4,291,355	###	12.9	12.9	0.0
2011-Aug-25 Thu	0.71	0.71	###	0.7	2,365,741	###	###	###	###
2011-Aug-24 Wed	0.725	0.725	###	###			12.6	12.6	0.0
2011-Aug-23 Tue	###	0.71	###	###			94.7	94.7	0.0
2011-Aug-22 Mon	###	0.675	###	0.645	11,132,747	###	###	###	###
2011-Aug-19 Fri	###	###	0.655	###	18,171,522	5,951,173	38.3	38.3	0.0
2011-Aug-18 Thu	###	###	0.675	###	12,443,887	###	81.6	81.6	0.0
2011-Aug-17 Wed	###	###	0.675	###			17.1	17.1	0.0
2011-Aug-16 Tue	###	###	0.685	###			77.1	77.1	0.0
2011-Aug-15 Mon	0.71	###	0.675	###	8,347,228	2,817,189	7.5	7.5	0.0
2011-Aug-12 Fri	0.685	###	###	###			15.6	15.6	0.0
2011-Aug-11 Thu	###	###	###	###			14.6	14.6	0.0
2011-Aug-10 Wed	0.71	0.78	###	###	7,803,659	3,043,427	11.3	11.3	0.0
2011-Aug-09 Tue	###	###	###	###	9,773,185	0	59.4	59.4	0.0
2011-Aug-08 Mon	###	0.71	###	###	5,428,985	1,927,289	34.6	34.6	0.0
2011-Aug-05 Fri	0.71	0.72	###	###	9,016,042	3,245,775	47.9	47.9	0.0
2011-Aug-04 Thu	0.785	###	0.755	###	3,162,049	1,193,673	24.8	24.8	0.0
2011-Aug-03 Wed	0.77	###	0.76	0.785	5,169,885	1,964,556	87.7	87.7	###
2011-Aug-02 Tue	0.79	0.81	0.79	###			86.9	86.9	0.0
2011-Aug-01 Mon	0.8	###	###	###			###	###	0.0
2011-Jul-29 Fri	0.825	0.83	0.78	0.79			8.5	8.5	###
2011-Jul-28 Thu	0.825	0.83	###	0.825	4,469,074	###	###	###	0.1
2011-Jul-27 Wed	0.83	0.84	###	###			76.2	76.2	0.0
2011-Jul-26 Tue	0.785	0.845	0.785	0.84			###	###	###
2011-Jul-25 Mon	0.79	0.79	0.77	0.78			###	###	0.1
2011-Jul-22 Fri	0.83	###	0.79	0.79			###	###	###
2011-Jul-21 Thu	###	0.85	0.71	0.81			###	###	0.1
2011-Jul-20 Wed	0.75	0.75	0.75	0.75	0				###
2011-Jul-19 Tue	0.75	0.75	0.75	0.75	0				###
2011-Jul-18 Mon	0.755	###	###	0.75			###	###	###
2011-Jul-15 Fri	0.755	###	0.745	0.755			###	###	###
2011-Jul-14 Thu	0.75	###	0.75	0.76	3,230,848	###	84.1	84.1	0.1
2011-Jul-13 Wed	0.775	0.775	0.745	0.75			8.9	8.9	###
2011-Jul-12 Tue	0.79	0.8	0.785	0.785			43.6	43.6	###
2011-Jul-11 Mon	0.82	0.82	###	###	2,128,854	###	###	###	0.0
2011-Jul-08 Fri	0.82	0.83	###	0.825			64.9	64.9	0.1
2011-Jul-07 Thu	###	0.83	###	###	3,607,184	1,496,981	###	###	0.0
2011-Jul-06 Wed	0.81	###	###	###	3,117,642	0	###	###	0.0
2011-Jul-05 Tue	0.81	0.825	###	0.81	3,017,957	###	74.8	74.8	0.1
2011-Jul-04 Mon	0.82	0.83	###	###	4,909,680	###	###	###	0.0
2011-Jul-01 Fri	0.845	0.85	###	###	5,573,842	2,368,882	###	###	0.0
2011-Jun-30 Thu	###	###	###	###			10.8	10.8	0.0
2011-Jun-29 Wed	0.87	0.885	0.85	0.86	4,165,958	###	23.0	23.0	###
2011-Jun-28 Tue	0.89	###	0.845	0.855			###	###	###
2011-Jun-27 Mon	0.82	0.89	###	0.87	9,678,587	4,306,971	###	###	0.1
2011-Jun-24 Fri	0.825	0.85	0.785	0.845	9,424,928	7,704,878	###	###	###
2011-Jun-23 Thu	###	###	###	0.84			5.8	5.8	###
2011-Jun-22 Wed	0.87	###	0.87	###			###	###	0.0
2011-Jun-21 Tue	0.84	0.85	0.825	0.85	4,953,180	4,148,288	###	###	###
2011-Jun-20 Mon	###	0.845	0.825	###	4,133,977	3,451,870	###	###	0.0
2011-Jun-17 Fri	0.845	0.845	0.825	###			###	###	0.0
2011-Jun-16 Thu	###	0.87	0.83	###	6,308,942	###	18.7	18.7	0.0
2011-Jun-15 Wed	###	###	0.87	0.875			21.7	21.7	0.1
2011-Jun-14 Tue	0.885	###	0.88	###			78.3	78.3	0.0
2011-Jun-10 Fri	###	###	0.885	0.89			30.0	30.0	###
2011-Jun-09 Thu	0.89	###	0.88	0.885			###	###	###
2011-Jun-08 Wed	###	###	0.89	###			29.0	29.0	0.0
2011-Jun-07 Tue	###	###	0.885	###	3,808,425	1,685,228	###	###	0.0
2011-Jun-06 Mon	###	###	###	###	4,336,175	0	17.9	17.9	0.0
2011-Jun-03 Fri	###	###	###	###	2,407,887	0	76.6	76.6	0.0
2011-Jun-02 Thu	###	###	###	0.925			79.6	79.6	###
2011-Jun-01 Wed	###	###	0.945	0.945	4,923,246	###	###	###	0.1
2011-May-31 Tue	###	###	###	###	4,367,170	0	###	###	0.0
2011-May-30 Mon	0.945	###	###	0.945	3,755,583	0	72.5	72.5	0.1
2011-May-27 Fri	###	###	###	0.945			###	###	0.1
2011-May-26 Thu	###	###	0.925	###	3,064,252	###	###	###	0.0
2011-May-25 Wed	###	0.945	###	###			###	###	0.0
2011-May-24 Tue	###	0.945	0.925	###			###	###	0.0
2011-May-23 Mon	###	###	###	###	3,822,286	0	###	###	0.0
2011-May-20 Fri	###	###	0.975	###	5,047,849	2,460,826	13.1	13.1	0.0
2011-May-19 Thu	1	1.025	###	###			69.6	69.6	0.0
2011-May-18 Wed	0.955	0.985	###	0.975			81.6	81.6	###
2011-May-17 Tue	###	###	0.945	###			77.8	77.8	0.0
2011-May-16 Mon	###	###	###	###	2,781,348	0	85.9	85.9	0.0
2011-May-13 Fri	###	###	0.945	0.955	1,983,646	937,272	###	###	0.1
2011-May-12 Thu	0.975	0.975	###	###			17.5	17.5	0.0
2011-May-11 Wed	###	1	###	###	4,317,670	###	###	###	0.0
2011-May-10 Tue	###	###	###	###	2,345,287	0	###	###	0.0
2011-May-09 Mon	###	###	0.975	###	3,743,324	1,824,870	22.9	22.9	0.0
2011-May-06 Fri	###	###	###	0.975	3,063,878	0	###	###	###
2011-May-05 Thu	0.945	###	###	0.985	5,762,873	0	87.9	87.9	###
2011-May-04 Wed	###	###	###	###			21.9	21.9	0.0
2011-May-03 Tue	###	###	###	###	4,761,584	0	84.3	84.3	0.0
2011-May-02 Mon	###	###	0.955	###			###	###	0.0
2011-Apr-29 Fri	###	1.045	1	###			20.5	20.5	0.0
2011-Apr-28 Thu	1.055	###	###	1.045			36.7	36.7	0.1
2011-Apr-27 Wed	1.085	###	1.045	###	6,709,144	3,505,527	19.6	19.6	0.0
2011-Apr-21 Thu	###	###	1.045	###			67.0	67.0	0.0
2011-Apr-20 Wed	1.045	###	###	1.045	4,677,789	0	###	###	0.1
2011-Apr-19 Tue	###	###	###	###	6,995,356	0	###	###	0.0
2011-Apr-18 Mon	###	###	###	1.045			###	###	0.1
2011-Apr-15 Fri	###	###	###	###	4,138,178	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###	3,202,528	0	###	###	0.0
2011-Apr-13 Wed	###	###	###	1.085	6,153,587	0	77.2	77.2	0.1
2011-Apr-12 Tue	1.155	1.155	1.085	###	8,909,358	9,978,480	###	###	0.0
2011-Apr-11 Mon	1.155	###	###	1.155	3,750,123	0	70.9	70.9	0.1
2011-Apr-08 Fri	1.125	###	1.125	1.145	3,397,188	###	78.5	78.5	###
2011-Apr-07 Thu	###	###	###	###	4,244,070	0	###	###	0.0
2011-Apr-06 Wed	1.145	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	###	###	###			###	###	0.0
2011-Apr-04 Mon	###	###	###	1.145			###	###	###
2011-Apr-01 Fri	###	###	###	1.125	2,301,078	0	###	###	###
2011-Mar-31 Thu	###	1.145	###	###	7,733,423	4,427,384	###	###	0.0
2011-Mar-30 Wed	###	###	1.085	###	5,865,656	###	###	###	0.0
2011-Mar-29 Tue	###	###	###	1.085			###	###	0.1
2011-Mar-28 Mon	###	###	###	1.075			76.8	76.8	###
2011-Mar-25 Fri	1.085	1.085	1.055	###			13.4	13.4	0.0
2011-Mar-24 Thu	###	1.075	###	###	8,184,821	4,399,341	90.1	90.1	0.0
2011-Mar-23 Wed	###	###	###	###	5,033,920	0	###	###	0.0
2011-Mar-22 Tue	###	###	###	###			14.1	14.1	0.0
2011-Mar-21 Mon	1.055	###	###	###	5,417,749	0	14.7	14.7	0.0
2011-Mar-18 Fri	1.025	1.055	###	1.045			66.2	66.2	0.1
2011-Mar-17 Thu	1	###	0.975	###	11,761,444	###	###	###	0.0
2011-Mar-16 Wed	0.975	###	0.975	###	11,951,856	5,826,529	79.0	79.0	0.0
2011-Mar-15 Tue	###	###	###	###	12,394,884	0	###	###	0.0
2011-Mar-14 Mon	###	###	0.985	1.025			81.1	81.1	###
2011-Mar-11 Fri	###	###	###	###	10,555,824	0	###	###	0.0
2011-Mar-10 Thu	###	###	###	###	9,205,120	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	###	###	1.075	###	7,464,786	4,012,322	###	###	0.0
2011-Mar-07 Mon	###	###	###	###			30.1	30.1	0.0
2011-Mar-04 Fri	###	1.145	1.125	###	3,725,582	###	29.1	29.1	0.0
2011-Mar-03 Thu	1.125	###	###	###	2,980,523	0	###	###	0.0
2011-Mar-02 Wed	###	###	###	###			69.2	69.2	0.0
2011-Mar-01 Tue	###	###	###	###	5,055,485	0	77.2	77.2	0.0
2011-Feb-28 Mon	###	###	###	###			12.4	12.4	0.0
2011-Feb-25 Fri	###	###	###	1.145			###	###	###
2011-Feb-24 Thu	1.2	1.2	###	1.145	16,634,479	9,980,687	###	###	###
2011-Feb-23 Wed	###	1.245	###	1.225			###	###	0.1
2011-Feb-22 Tue	1.145	1.145	###	###			21.5	21.5	0.0
2011-Feb-21 Mon	###	1.175	1.145	1.155			32.0	32.0	0.1
2011-Feb-18 Fri	###	1.2	1.125	###			75.1	75.1	0.0
2011-Feb-17 Thu	1.22	1.225	###	###			###	###	0.0
2011-Feb-16 Wed	1.24	1.245	###	###			###	###	0.0
2011-Feb-15 Tue	1.22	1.25	###	1.245	3,841,547	###	###	###	0.1
2011-Feb-14 Mon	1.23	###	###	1.225	6,792,186	0	###	###	0.1
2011-Feb-11 Fri	1.22	1.24	###	###	5,253,579	###	80.3	80.3	0.0
2011-Feb-10 Thu	###	###	1.225	1.23			###	###	0.1
2011-Feb-09 Wed	1.285	###	1.27	1.27	3,237,427	###	###	###	###
2011-Feb-08 Tue	1.325	###	1.26	1.29			15.0	15.0	0.1
2011-Feb-07 Mon	###	###	1.325	###	4,348,621	###	###	###	0.0
2011-Feb-04 Fri	###	1.375	###	###			69.5	69.5	0.0
2011-Feb-03 Thu	1.325	1.345	###	###	3,795,876	2,552,726	###	###	0.0
2011-Feb-02 Wed	1.345	###	###	###	6,896,284	0	###	###	0.0
2011-Feb-01 Tue	1.325	###	###	###			70.8	70.8	0.0
2011-Jan-31 Mon	###	###	###	###			###	###	0.0
2011-Jan-28 Fri	1.41	1.42	###	###	3,872,941	2,749,788	21.9	21.9	0.0
2011-Jan-27 Thu	1.42	1.42	###	1.41	1,392,248	###	30.3	30.3	###
2011-Jan-25 Tue	1.4	1.425	###	1.41			###	###	###
2011-Jan-24 Mon	###	###	1.375	###			###	###	0.0
2011-Jan-21 Fri	1.44	1.44	###	###	5,831,083	4,198,379	11.0	11.0	0.0
2011-Jan-20 Thu	1.47	1.485	1.44	1.44	4,300,173	###	###	###	0.1
2011-Jan-19 Wed	1.44	1.47	###	1.47			###	###	###
2011-Jan-18 Tue	1.355	1.425	1.355	###			90.8	90.8	0.0
2011-Jan-17 Mon	1.385	###	###	1.345			17.5	17.5	###
2011-Jan-14 Fri	1.385	1.385	1.355	1.375			###	###	0.1
2011-Jan-13 Thu	###	1.4	1.355	###	3,770,181	5,193,424	74.2	74.2	0.0
2011-Jan-12 Wed	###	###	###	###	2,737,941	0	###	###	0.0