(HDF) APA SUB GROUP Daily Prices - Stock Trading OzSuper

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

_{Currently Tue 24-Apr-23 11:47:53 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

(HDF) APA SUB GROUP Daily Prices...

TOC Company Info for HDF Limits

Company Details for (HDF) APA SUB GROUP

Listing Code	HDF
Listing Name	APA SUB GROUP
GICS Sector	Utilities
ISIN Name	HASTINGS DIVERSIFIED
ISIN Security	FULLY PAID STAPLED SECURITY
ISIN Code	AU000000HDF1

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for HDF .. Friday 23rd November 2012

HDF 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	0.29	###	###
MAX	3.87	###	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HDF Bottom

1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

300 Days for (HDF) APA SUB GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.05
2013-Jan-09 Wed	2.85	2.85	2.85	2.85	0				###
2013-Jan-08 Tue	2.85	2.85	2.85	2.85	0				###
2013-Jan-07 Mon	2.85	2.85	2.85	2.85	0				###
2013-Jan-04 Fri	2.85	2.85	2.85	2.85	0				###
2013-Jan-03 Thu	2.85	2.85	2.85	2.85	0				###
2013-Jan-02 Wed	2.85	2.85	2.85	2.85	0				###
2012-Dec-31 Mon	2.85	2.85	2.85	2.85	0				###
2012-Dec-28 Fri	2.85	2.85	2.85	2.85	0				###
2012-Dec-27 Thu	2.85	2.85	2.85	2.85	0				###
2012-Dec-24 Mon	2.85	2.85	2.85	2.85	0				###
2012-Dec-21 Fri	2.85	2.85	2.85	2.85	0				###
2012-Dec-20 Thu	2.85	2.85	2.85	2.85	0				###
2012-Dec-19 Wed	2.85	2.85	2.85	2.85	0				###
2012-Dec-18 Tue	2.85	2.85	2.85	2.85	0				###
2012-Dec-17 Mon	2.85	2.85	2.85	2.85	0				###
2012-Dec-14 Fri	2.85	2.85	2.85	2.85	0				###
2012-Dec-13 Thu	2.85	2.85	2.85	2.85	0				###
2012-Dec-12 Wed	2.85	2.85	2.85	2.85	0				###
2012-Dec-11 Tue	2.85	2.85	2.85	2.85	0				###
2012-Dec-10 Mon	2.85	2.85	2.85	2.85	0				###
2012-Dec-07 Fri	2.85	2.85	2.85	2.85	0				###
2012-Dec-06 Thu	2.85	2.85	2.85	2.85	0				###
2012-Dec-05 Wed	2.85	2.85	2.85	2.85	0				###
2012-Dec-04 Tue	2.85	2.85	2.85	2.85	0				###
2012-Dec-03 Mon	2.85	2.85	2.85	2.85	0				###
2012-Nov-30 Fri	2.85	2.85	2.85	2.85	0				###
2012-Nov-29 Thu	2.85	2.85	2.85	2.85	0				###
2012-Nov-28 Wed	2.85	2.85	2.85	2.85	0				###
2012-Nov-27 Tue	2.85	2.85	2.85	2.85	0				###
2012-Nov-26 Mon	2.85	2.85	2.85	2.85	0				###
2012-Nov-23 Fri	2.84	2.86	2.84	2.85			72.2	72.2	###
2012-Nov-22 Thu	2.86	2.88	2.82	2.82	390,141	###	17.9	17.9	###
2012-Nov-21 Wed	2.82	2.88	2.82	2.86	443,647	###	83.8	83.8	0.2
2012-Nov-20 Tue	2.8	2.84	2.8	2.82	137,445	###	75.7	75.7	###
2012-Nov-19 Mon	2.79	2.81	2.79	2.8	110,784	###	71.9	71.9	0.2
2012-Nov-16 Fri	2.83	2.83	2.8	2.8			21.1	21.1	0.2
2012-Nov-15 Thu	2.82	2.85	2.76	2.79			26.7	26.7	###
2012-Nov-14 Wed	2.83	2.85	2.79	2.8	8,705,722	###	22.9	22.9	0.2
2012-Nov-13 Tue	2.86	2.86	###	2.85	55,952	###	43.6	43.6	###
2012-Nov-12 Mon	2.73	2.88	2.72	2.88			94.2	94.2	0.2
2012-Nov-09 Fri	2.82	2.82	2.77	2.81	2,331,328	###	24.5	24.5	###
2012-Nov-08 Thu	2.78	2.825	2.78	2.8			###	###	0.2
2012-Nov-07 Wed	2.77	2.83	###	2.81	9,027,175	12,773,452	###	###	###
2012-Nov-06 Tue	2.76	2.8	2.75	2.77			72.6	72.6	0.2
2012-Nov-05 Mon	2.76	2.82	###	2.78			78.0	78.0	0.2
2012-Nov-02 Fri	2.71	2.78	2.71	2.77	252,871	###	86.1	86.1	0.2
2012-Nov-01 Thu	2.78	2.78	2.74	2.76	129,543	###	31.0	31.0	0.2
2012-Oct-31 Wed	2.74	2.78	2.74	2.78	690,059	###	79.7	79.7	0.2
2012-Oct-30 Tue	2.72	2.8	2.71	2.76			###	###	0.2
2012-Oct-29 Mon	2.7	2.72	###	2.72	314,589	427,841	###	###	0.2
2012-Oct-26 Fri	2.7	2.72	2.7	2.7	307,646	833,720	###	###	0.2
2012-Oct-25 Thu	###	2.71	###	2.7	664,749	###	###	###	0.2
2012-Oct-24 Wed	###	2.71	###	2.7	8,072,175	###	74.0	74.0	0.2
2012-Oct-23 Tue	2.7	2.71	###	###	9,724,940	###	26.9	26.9	0.0
2012-Oct-22 Mon	2.7	2.71	###	2.7	1,840,371	###	###	###	0.2
2012-Oct-19 Fri	###	2.72	###	2.7			65.0	65.0	0.2
2012-Oct-18 Thu	2.72	2.72	###	2.7	1,217,484	1,655,778	25.9	25.9	0.2
2012-Oct-17 Wed	2.73	2.73	2.7	2.71			###	###	###
2012-Oct-16 Tue	###	2.74	###	2.72			###	###	0.2
2012-Oct-15 Mon	2.7	2.71	###	###	455,589	617,323	###	###	0.0
2012-Oct-12 Fri	###	2.71	###	2.7	1,661,853	###	71.3	71.3	0.2
2012-Oct-11 Thu	###	2.72	###	2.7	1,499,652	2,039,526	82.7	82.7	0.2
2012-Oct-10 Wed	###	###	###	###	3,263,873	0	69.1	69.1	0.0
2012-Oct-09 Tue	###	###	###	###	2,333,855	0	83.4	83.4	0.0
2012-Oct-08 Mon	###	###	###	###			18.7	18.7	0.0
2012-Oct-05 Fri	###	###	###	###	3,306,422	0	82.4	82.4	0.0
2012-Oct-04 Thu	###	2.625	###	###			70.7	70.7	0.0
2012-Oct-03 Wed	###	###	###	###	923,759	0	###	###	0.0
2012-Oct-02 Tue	###	###	2.59	###			###	###	0.0
2012-Oct-01 Mon	###	###	2.59	###			###	###	0.0
2012-Sep-28 Fri	###	###	###	###	1,536,947	0	66.2	66.2	0.0
2012-Sep-27 Thu	###	###	###	###			###	###	0.0
2012-Sep-26 Wed	###	###	###	###			74.4	74.4	0.0
2012-Sep-25 Tue	###	###	2.59	###	2,671,357	###	74.5	74.5	0.0
2012-Sep-24 Mon	###	###	2.55	###	392,154	###	###	###	0.0
2012-Sep-21 Fri	###	###	###	###	709,241	0	###	###	0.0
2012-Sep-20 Thu	###	###	###	###			29.8	29.8	0.0
2012-Sep-19 Wed	###	###	###	###			###	###	0.0
2012-Sep-18 Tue	###	###	2.59	###	1,019,776	###	72.4	72.4	0.0
2012-Sep-17 Mon	###	###	###	###			###	###	0.0
2012-Sep-14 Fri	###	###	###	###			64.8	64.8	0.0
2012-Sep-13 Thu	###	###	###	###	1,773,622	0	29.2	29.2	0.0
2012-Sep-12 Wed	###	###	###	###	3,323,827	0	19.0	19.0	0.0
2012-Sep-11 Tue	###	###	###	###	1,494,473	0	###	###	0.0
2012-Sep-10 Mon	###	###	###	###			###	###	0.0
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	###	###	###	###			82.2	82.2	0.0
2012-Sep-04 Tue	###	###	###	###	5,246,553	0	###	###	0.0
2012-Sep-03 Mon	###	###	###	###	1,719,128	0	###	###	0.0
2012-Aug-31 Fri	###	###	###	###	2,739,655	0	###	###	0.0
2012-Aug-30 Thu	###	###	###	###			###	###	0.0
2012-Aug-29 Wed	###	###	###	###	1,534,748	0	###	###	0.0
2012-Aug-28 Tue	###	###	###	###			85.3	85.3	0.0
2012-Aug-27 Mon	###	###	2.59	2.59			26.6	26.6	0.2
2012-Aug-24 Fri	###	###	###	###			75.7	75.7	0.0
2012-Aug-23 Thu	###	###	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	###	###	3,466,759	0	###	###	0.0
2012-Aug-21 Tue	2.57	###	2.57	###	13,914,255	###	###	###	0.0
2012-Aug-20 Mon	2.58	2.59	2.54	2.56	17,500,542	###	###	###	0.2
2012-Aug-17 Fri	2.59	###	2.57	2.59	13,473,954	###	###	###	0.2
2012-Aug-16 Thu	2.5	2.53	2.5	2.53			80.2	80.2	###
2012-Aug-15 Wed	2.5	2.52	2.49	2.49			31.4	31.4	0.2
2012-Aug-14 Tue	2.52	2.53	2.52	2.53	3,080,344	###	###	###	###
2012-Aug-13 Mon	2.53	2.54	2.52	2.52			###	###	###
2012-Aug-10 Fri	2.55	2.57	2.54	2.54	7,474,726	19,097,924	30.4	30.4	###
2012-Aug-09 Thu	2.55	2.57	2.54	2.54			24.7	24.7	###
2012-Aug-08 Wed	2.55	2.57	2.55	2.55			###	###	0.2
2012-Aug-07 Tue	2.54	2.55	2.54	2.55	3,182,282	###	72.9	72.9	0.2
2012-Aug-06 Mon	2.54	2.55	2.54	2.54	3,320,027	###	76.3	76.3	###
2012-Aug-03 Fri	2.54	2.55	2.54	2.55			###	###	0.2
2012-Aug-02 Thu	2.54	2.55	2.54	2.55	10,370,428	###	###	###	0.2
2012-Aug-01 Wed	2.55	2.55	2.54	2.54			28.4	28.4	###
2012-Jul-30 Mon	2.54	2.55	2.53	2.55			###	###	0.2
2012-Jul-27 Fri	2.53	2.55	2.53	2.55			###	###	0.2
2012-Jul-26 Thu	2.54	2.55	2.53	2.54			69.8	69.8	###
2012-Jul-25 Wed	2.53	2.55	2.53	2.54			75.0	75.0	###
2012-Jul-24 Tue	2.48	2.49	2.47	2.48			75.6	75.6	0.2
2012-Jul-23 Mon	2.48	2.49	2.48	2.48			###	###	0.2
2012-Jul-20 Fri	2.46	2.52	2.46	2.48	33,567,874	###	###	###	0.2
2012-Jul-19 Thu	###	###	###	###			69.8	69.8	0.0
2012-Jul-18 Wed	###	###	###	###	7,761,343	0	33.8	33.8	0.0
2012-Jul-17 Tue	###	###	###	###	5,949,078	0	###	###	0.0
2012-Jul-13 Fri	###	###	2.29	###			###	###	0.0
2012-Jul-12 Thu	###	2.375	###	###	7,665,370	9,102,626	80.6	80.6	0.0
2012-Jul-11 Wed	###	###	###	###	5,682,142	0	22.0	22.0	0.0
2012-Jul-10 Tue	###	2.41	###	###			###	###	0.0
2012-Jul-09 Mon	###	###	###	###			78.4	78.4	0.0
2012-Jul-06 Fri	2.4	2.41	###	###			26.7	26.7	0.0
2012-Jul-05 Thu	2.4	2.41	###	2.4			###	###	###
2012-Jul-04 Wed	2.4	2.4	###	###	311,487	373,784	17.6	17.6	0.0
2012-Jul-03 Tue	2.4	2.42	###	2.4	3,000,253	###	73.5	73.5	###
2012-Jul-02 Mon	2.42	2.425	###	2.41			28.5	28.5	0.2
2012-Jun-29 Fri	2.41	2.43	###	2.4	2,097,458	###	18.4	18.4	###
2012-Jun-28 Thu	2.44	2.44	2.41	2.41	2,092,271	5,073,757	###	###	0.2
2012-Jun-27 Wed	2.4	2.41	###	2.41			###	###	0.2
2012-Jun-26 Tue	###	2.43	###	2.41	2,010,682	2,442,978	83.2	83.2	0.2
2012-Jun-25 Mon	###	2.4	###	###	742,042	890,450	80.8	80.8	0.0
2012-Jun-22 Fri	2.42	2.43	2.4	2.41			31.6	31.6	0.2
2012-Jun-21 Thu	2.42	2.42	2.4	2.42	4,877,657	11,755,153	80.8	80.8	0.2
2012-Jun-20 Wed	###	2.41	###	2.41			80.4	80.4	0.2
2012-Jun-19 Tue	###	2.4	###	###			###	###	0.0
2012-Jun-18 Mon	2.4	2.4	###	2.4	705,673	###	###	###	###
2012-Jun-15 Fri	###	2.4	###	2.4			###	###	###
2012-Jun-14 Thu	###	###	###	###	4,163,359	0	76.4	76.4	0.0
2012-Jun-13 Wed	###	###	###	###	3,578,422	0	###	###	0.0
2012-Jun-12 Tue	###	2.4	###	###			75.9	75.9	0.0
2012-Jun-08 Fri	###	2.4	###	###	1,868,254	###	39.0	39.0	0.0
2012-Jun-07 Thu	###	###	###	###			75.4	75.4	0.0
2012-Jun-06 Wed	###	###	###	###	400,823	0	25.6	25.6	0.0
2012-Jun-05 Tue	2.4	2.4	###	###			25.3	25.3	0.0
2012-Jun-04 Mon	###	###	###	###			###	###	0.0
2012-Jun-01 Fri	2.4	2.4	###	2.4	2,474,650	2,969,580	77.7	77.7	###
2012-May-31 Thu	###	2.4	###	###	1,822,746	###	63.0	63.0	0.0
2012-May-30 Wed	###	###	###	###	2,028,227	0	###	###	0.0
2012-May-29 Tue	###	###	###	###	4,051,682	0	60.7	60.7	0.0
2012-May-28 Mon	###	###	###	###			###	###	0.0
2012-May-25 Fri	###	###	###	###			###	###	0.0
2012-May-24 Thu	###	###	###	###			79.4	79.4	0.0
2012-May-23 Wed	###	###	###	###	4,620,543	0	###	###	0.0
2012-May-22 Tue	###	###	###	###	3,685,581	0	65.3	65.3	0.0
2012-May-21 Mon	###	###	###	###	1,260,783	0	75.1	75.1	0.0
2012-May-18 Fri	2.4	2.4	###	###	12,070,122	14,484,146	37.8	37.8	0.0
2012-May-17 Thu	2.4	2.41	###	###			27.9	27.9	0.0
2012-May-16 Wed	###	2.4	###	###			###	###	0.0
2012-May-15 Tue	###	2.41	###	###			80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###	2,894,885	0	###	###	0.0
2012-May-11 Fri	2	###	###	###			95.2	95.2	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	1.985	###	###	###			85.0	85.0	0.0
2012-May-08 Tue	1.955	2	###	2			###	###	0.1
2012-May-07 Mon	2	2	1.945	###	1,226,722	###	###	###	0.0
2012-May-04 Fri	2	###	###	###			81.6	81.6	0.0
2012-May-03 Thu	###	###	###	2	2,846,259	0	26.4	26.4	0.1
2012-May-02 Wed	###	###	###	###			###	###	0.0
2012-May-01 Tue	###	###	###	###			###	###	0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	###	###	###			81.8	81.8	0.0
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	###	###	1.955	###			87.5	87.5	0.0
2012-Apr-23 Mon	###	###	1.925	###			###	###	0.0
2012-Apr-20 Fri	1.975	###	1.975	2			###	###	0.1
2012-Apr-19 Thu	###	2	###	1.975	1,626,278	1,626,278	21.0	21.0	###
2012-Apr-18 Wed	###	###	###	2	1,562,546	0	###	###	0.1
2012-Apr-17 Tue	###	###	###	###	673,051	0	###	###	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	###	###	###	2,277,948	0	24.5	24.5	0.0
2012-Apr-12 Thu	###	1.985	###	###			67.6	67.6	0.0
2012-Apr-11 Wed	###	###	1.947	1.955	5,347,586	5,205,874	77.5	77.5	###
2012-Apr-10 Tue	1.955	###	###	1.985	3,248,752	0	87.5	87.5	###
2012-Apr-05 Thu	###	###	###	###	4,103,523	0	86.6	86.6	0.0
2012-Apr-04 Wed	###	###	1.955	###	1,897,571	1,854,875	###	###	0.0
2012-Apr-03 Tue	###	###	1.925	2			###	###	0.1
2012-Apr-02 Mon	###	###	###	1.955			###	###	###
2012-Mar-30 Fri	###	###	###	###	5,557,553	0	###	###	0.0
2012-Mar-29 Thu	###	2.2	###	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	###			###	###	0.0
2012-Mar-27 Tue	###	###	###	###	4,587,127	0	23.5	23.5	0.0
2012-Mar-26 Mon	###	###	###	###			71.6	71.6	0.0
2012-Mar-23 Fri	###	###	###	###	2,615,456	0	68.2	68.2	0.0
2012-Mar-22 Thu	###	2.2	###	###	874,946	962,440	81.6	81.6	0.0
2012-Mar-21 Wed	###	###	###	###			81.3	81.3	0.0
2012-Mar-20 Tue	2.2	2.22	2.155	###			###	###	0.0
2012-Mar-19 Mon	2.23	2.23	###	2.23	796,474	###	###	###	###
2012-Mar-16 Fri	2.2	2.25	###	2.25			83.4	83.4	###
2012-Mar-15 Thu	2.22	2.25	2.21	2.24			###	###	###
2012-Mar-14 Wed	2.2	2.21	###	2.21	1,207,552	1,334,344	71.2	71.2	0.2
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	2.155	###	###	2,129,656	###	###	###	0.0
2012-Mar-08 Thu	###	###	###	###	2,229,476	0	###	###	0.0
2012-Mar-07 Wed	###	###	###	###	4,272,546	0	32.8	32.8	0.0
2012-Mar-06 Tue	###	###	###	###	2,630,048	0	84.2	84.2	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###	2,134,951	0	###	###	0.0
2012-Mar-01 Thu	2.2	2.2	###	###	2,650,526	2,915,578	13.0	13.0	0.0
2012-Feb-29 Wed	###	###	###	2.2			###	###	0.2
2012-Feb-28 Tue	###	###	###	###			###	###	0.0
2012-Feb-27 Mon	###	###	###	###			32.6	32.6	0.0
2012-Feb-24 Fri	###	###	###	###	1,415,927	0	12.5	12.5	0.0
2012-Feb-23 Thu	###	###	###	###	991,358	0	###	###	0.0
2012-Feb-22 Wed	###	###	###	###	1,656,029	0	24.0	24.0	0.0
2012-Feb-21 Tue	###	###	###	###	1,939,680	0	84.4	84.4	0.0
2012-Feb-20 Mon	###	###	###	###			24.5	24.5	0.0
2012-Feb-17 Fri	###	###	###	###			###	###	0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###	3,352,652	0	###	###	0.0
2012-Feb-14 Tue	###	###	###	###	1,272,671	0	###	###	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	###	1,009,459	0	73.5	73.5	0.0
2012-Feb-09 Thu	###	###	###	###	6,752,589	0	74.4	74.4	0.0
2012-Feb-08 Wed	###	###	###	###			65.3	65.3	0.0
2012-Feb-07 Tue	###	###	###	###	4,941,557	0	###	###	0.0
2012-Feb-06 Mon	###	###	###	###			79.4	79.4	0.0
2012-Feb-03 Fri	###	###	###	###	2,320,955	0	###	###	0.0
2012-Feb-02 Thu	###	###	###	###			69.2	69.2	0.0
2012-Feb-01 Wed	###	###	###	###			78.7	78.7	0.0
2012-Jan-31 Tue	###	###	###	###	1,520,941	0	###	###	0.0
2012-Jan-30 Mon	###	###	###	###	2,448,456	0	###	###	0.0
2012-Jan-27 Fri	###	###	###	###	1,161,841	0	###	###	0.0
2012-Jan-25 Wed	2	###	2	###	1,417,425	1,417,425	###	###	0.0
2012-Jan-24 Tue	###	###	###	###	2,489,371	0	###	###	0.0
2012-Jan-23 Mon	2	###	1.985	2			###	###	0.1
2012-Jan-20 Fri	2	2	###	2			70.2	70.2	0.1
2012-Jan-19 Thu	###	2	1.977	###			###	###	0.0
2012-Jan-18 Wed	###	1.982	###	###			78.1	78.1	0.0
2012-Jan-17 Tue	1.955	1.985	###	1.975			67.8	67.8	###
2012-Jan-16 Mon	1.975	###	###	1.955			###	###	###
2012-Jan-13 Fri	###	1.985	###	1.975	433,427	430,176	75.2	75.2	###
2012-Jan-12 Thu	###	###	###	###	646,529	0	78.2	78.2	0.0
2012-Jan-11 Wed	1.955	###	###	###			###	###	0.0
2012-Jan-10 Tue	###	###	1.945	###			70.5	70.5	0.0
2012-Jan-09 Mon	###	###	###	###	837,225	0	19.5	19.5	0.0
2012-Jan-06 Fri	2	###	###	###	938,951	0	23.4	23.4	0.0
2012-Jan-05 Thu	2	###	###	2			73.4	73.4	0.1
2012-Jan-04 Wed	###	###	2	###			###	###	0.0
2012-Jan-03 Tue	###	###	###	###	761,859	0	67.9	67.9	0.0
2011-Dec-30 Fri	###	###	###	###	423,221	0	###	###	0.0
2011-Dec-29 Thu	###	###	2	###			83.7	83.7	0.0
2011-Dec-28 Wed	###	###	###	###	641,025	0	81.6	81.6	0.0
2011-Dec-23 Fri	###	###	###	###	2,309,022	0	89.0	89.0	0.0
2011-Dec-22 Thu	###	###	1.925	1.955			30.4	30.4	###
2011-Dec-21 Wed	###	###	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	1.945	###			###	###	0.0
2011-Dec-19 Mon	###	###	###	###			89.5	89.5	0.0
2011-Dec-16 Fri	###	2	###	###			74.8	74.8	0.0
2011-Dec-15 Thu	1.885	###	1.87	###			89.4	89.4	0.0
2011-Dec-14 Wed	###	###	1.88	###			69.7	69.7	0.0
2011-Dec-13 Tue	1.775	1.785	1.75	1.77	552,247	###	32.0	32.0	###
2011-Dec-12 Mon	###	1.8	1.77	###	575,352	###	###	###	0.0
2011-Dec-09 Fri	1.79	1.8	###	1.785	668,129	###	###	###	0.1
2011-Dec-08 Thu	1.78	1.8	1.745	1.8			80.7	80.7	0.1
2011-Dec-07 Wed	1.77	1.785	###	1.78			74.2	74.2	0.1
2011-Dec-06 Tue	1.78	###	1.76	###	1,634,274	###	###	###	0.0
2011-Dec-05 Mon	###	1.82	1.76	1.8	1,073,871	1,922,229	###	###	0.1
2011-Dec-02 Fri	1.75	1.825	1.745	1.81			###	###	###
2011-Dec-01 Thu	###	1.75	###	1.75			###	###	0.1
2011-Nov-30 Wed	1.7	1.72	###	1.72			###	###	0.1
2011-Nov-29 Tue	1.685	###	###	###			80.7	80.7	0.0
2011-Nov-28 Mon	###	###	###	###			65.9	65.9	0.0
2011-Nov-25 Fri	1.73	1.73	1.675	###			###	###	0.0
2011-Nov-24 Thu	###	###	###	###	1,014,356	0	###	###	0.0
2011-Nov-23 Wed	1.71	1.72	###	###			###	###	0.0
2011-Nov-22 Tue	1.72	1.73	1.71	1.73			74.2	74.2	###
2011-Nov-21 Mon	1.725	###	###	###	343,182	0	###	###	0.0
2011-Nov-18 Fri	1.7	###	1.7	1.725	432,650	367,752	85.6	85.6	###
2011-Nov-17 Thu	1.7	###	###	1.73			81.9	81.9	###
2011-Nov-16 Wed	1.725	1.725	###	###	638,222	###	###	###	0.0
2011-Nov-15 Tue	1.75	1.75	1.72	1.72	689,479	1,196,246	###	###	0.1
2011-Nov-14 Mon	1.7	1.75	1.7	1.75			###	###	0.1
2011-Nov-11 Fri	1.73	###	1.71	###	462,954	395,825	64.4	64.4	0.0
2011-Nov-10 Thu	###	1.73	###	1.72	547,657	473,723	90.0	90.0	0.1
2011-Nov-09 Wed	1.7	1.74	###	1.7	924,170	804,027	68.0	68.0	###
2011-Nov-08 Tue	###	1.71	###	1.7	745,187	###	81.9	81.9	###
2011-Nov-07 Mon	###	###	###	###	292,221	0	81.8	81.8	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	1.59	1.625	1.59	###			88.8	88.8	0.0
2011-Nov-02 Wed	###	###	1.53	###	1,916,882	###	###	###	0.0
2011-Nov-01 Tue	###	###	###	###			19.8	19.8	0.0
2011-Oct-31 Mon	###	1.645	###	###	667,084	548,676	###	###	0.0