(HHY) HHY FUND Daily Prices Page 7 - Stock Trading OzSuper

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

_{Currently Wed 24-May-22 11:15:08 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

(HHY) HHY FUND Daily Prices Page 7...

TOC Company Info for HHY Limits

Company Details for (HHY) HHY FUND

Listing Code	HHY
Listing Name	HHY FUND
GICS Sector	Not Applic
ISIN Name	HASTINGS HIGH YIELD
ISIN Security	ORDINARY UNITS FULLY PAID
ISIN Code	AU000000HHY3

Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for HHY .. Tuesday 18th February 2020

HHY 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	###	1	0.0
MAX	2.2	4,977,327	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HHY Bottom

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

End of day Prices (full format),

338 Days for (HHY) HHY FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.011
2014-May-30 Fri	###	###	###	###	27,750	0	###	###	0.0
2014-May-29 Thu	0.345	0.345	###	0.345			###	###	0.0
2014-May-28 Wed	###	0.345	###	###			###	###	0.0
2014-May-27 Tue	0.345	0.345	###	###			###	###	0.0
2014-May-26 Mon	0.345	0.345	0.345	0.345			70.4	70.4	0.0
2014-May-23 Fri	###	###	###	###	94,621	0	###	###	0.0
2014-May-22 Thu	###	0.355	###	###	186,820	###	67.2	67.2	0.0
2014-May-21 Wed	###	###	0.345	0.345			###	###	0.0
2014-May-20 Tue	###	###	###	###			###	###	0.0
2014-May-19 Mon	###	###	###	0.355	234,785	0	###	###	0.0
2014-May-16 Fri	0.345	###	0.345	###	808,088	###	###	###	0.0
2014-May-15 Thu	###	###	###	###	12,527	0	68.4	68.4	0.0
2014-May-14 Wed	###	###	###	###			70.0	70.0	0.0
2014-May-13 Tue	###	0.345	###	0.345			84.6	84.6	0.0
2014-May-12 Mon	###	###	###	###	302,085	0	87.8	87.8	0.0
2014-May-09 Fri	###	###	###	###	53,225	0	###	###	0.0
2014-May-08 Thu	###	###	###	###	183,742	0	73.7	73.7	0.0
2014-May-07 Wed	###	###	###	###	161,156	0	19.2	19.2	0.0
2014-May-06 Tue	###	###	###	###			70.0	70.0	0.0
2014-May-05 Mon	###	###	###	###			85.5	85.5	0.0
2014-May-02 Fri	###	###	###	###			84.9	84.9	0.0
2014-May-01 Thu	###	###	###	###			90.1	90.1	0.0
2014-Apr-30 Wed	0.325	0.325	0.325	0.325	67,340	21,885	73.0	73.0	###
2014-Apr-29 Tue	0.325	0.325	0.325	0.325			83.6	83.6	###
2014-Apr-28 Mon	###	###	0.325	0.325			23.3	23.3	###
2014-Apr-24 Thu	0.325	###	0.325	0.325	79,050	12,845	###	###	###
2014-Apr-23 Wed	###	###	0.325	0.325	114,353	18,582	###	###	###
2014-Apr-22 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-17 Thu	###	###	###	###			###	###	0.0
2014-Apr-16 Wed	###	###	0.325	0.325	173,359	28,170	###	###	###
2014-Apr-15 Tue	0.325	###	0.325	###	50,041	###	92.7	92.7	0.0
2014-Apr-14 Mon	###	###	0.325	0.325			23.4	23.4	###
2014-Apr-11 Fri	0.325	0.325	0.325	0.325	11,283	###	###	###	###
2014-Apr-10 Thu	###	###	0.325	0.325	140,873	###	###	###	###
2014-Apr-09 Wed	0.325	0.325	0.325	0.325	39,221	12,746	###	###	###
2014-Apr-08 Tue	###	###	0.325	0.325			###	###	###
2014-Apr-07 Mon	###	###	###	###	54,652	0	###	###	0.0
2014-Apr-04 Fri	###	###	###	###			###	###	0.0
2014-Apr-03 Thu	###	###	###	###	20,755	0	###	###	0.0
2014-Apr-02 Wed	###	###	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	###	51,359	0	###	###	0.0
2014-Mar-31 Mon	###	###	###	###	37,659	0	81.7	81.7	0.0
2014-Mar-28 Fri	###	###	###	###			66.9	66.9	0.0
2014-Mar-27 Thu	###	###	###	###			72.6	72.6	0.0
2014-Mar-26 Wed	###	###	###	###	23,750	0	72.3	72.3	0.0
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###			67.6	67.6	0.0
2014-Mar-21 Fri	###	###	###	###			67.5	67.5	0.0
2014-Mar-20 Thu	###	###	###	###	275,244	0	79.9	79.9	0.0
2014-Mar-19 Wed	###	###	###	###	103,987	0	###	###	0.0
2014-Mar-18 Tue	###	###	###	###			###	###	0.0
2014-Mar-17 Mon	###	###	###	###	25,125	0	###	###	0.0
2014-Mar-14 Fri	###	###	###	###			###	###	0.0
2014-Mar-13 Thu	###	###	###	###	15,885	0	###	###	0.0
2014-Mar-12 Wed	###	###	###	###	242,774	0	74.0	74.0	0.0
2014-Mar-11 Tue	###	###	###	###			75.5	75.5	0.0
2014-Mar-10 Mon	###	###	###	###	11,742	0	73.5	73.5	0.0
2014-Mar-07 Fri	###	###	###	###	125,157	0	18.7	18.7	0.0
2014-Mar-06 Thu	###	###	###	###	110,547	0	###	###	0.0
2014-Mar-05 Wed	###	###	###	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	###			###	###	0.0
2014-Mar-03 Mon	###	0.345	###	###			72.3	72.3	0.0
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	###	0.345	###	###			###	###	0.0
2014-Feb-26 Wed	###	###	###	###	45,127	0	72.8	72.8	0.0
2014-Feb-25 Tue	###	0.345	###	###	141,675	###	###	###	0.0
2014-Feb-24 Mon	###	###	###	###	134,650	0	###	###	0.0
2014-Feb-21 Fri	###	0.345	###	0.345	281,386	###	###	###	0.0
2014-Feb-20 Thu	###	###	###	###			###	###	0.0
2014-Feb-19 Wed	###	###	0.325	0.325			22.0	22.0	###
2014-Feb-18 Tue	0.325	###	0.325	0.325	165,873	26,954	###	###	###
2014-Feb-17 Mon	###	###	0.325	0.325	148,142	24,073	###	###	###
2014-Feb-14 Fri	###	###	###	###			###	###	0.0
2014-Feb-13 Thu	0.325	0.325	###	0.325	98,447	###	70.8	70.8	###
2014-Feb-12 Wed	0.325	###	0.325	0.325			65.1	65.1	###
2014-Feb-11 Tue	0.325	###	0.325	0.325			67.9	67.9	###
2014-Feb-10 Mon	###	###	###	###			72.6	72.6	0.0
2014-Feb-07 Fri	###	###	###	###	75,340	0	63.1	63.1	0.0
2014-Feb-06 Thu	###	###	###	###	141,770	0	###	###	0.0
2014-Feb-05 Wed	###	0.325	###	0.325	130,973	21,283	87.0	87.0	###
2014-Feb-04 Tue	###	0.325	###	###	415,250	67,478	21.2	21.2	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	###			69.3	69.3	0.0
2014-Jan-30 Thu	###	0.345	###	0.345			84.3	84.3	0.0
2014-Jan-29 Wed	###	0.345	###	0.345			82.6	82.6	0.0
2014-Jan-28 Tue	###	0.345	###	0.345			###	###	0.0
2014-Jan-24 Fri	###	0.345	###	0.345			83.7	83.7	0.0
2014-Jan-23 Thu	###	0.345	###	0.345			###	###	0.0
2014-Jan-22 Wed	###	###	###	###			###	###	0.0
2014-Jan-21 Tue	0.345	###	0.345	0.345	73,359	12,654	###	###	0.0
2014-Jan-20 Mon	###	###	###	###	20,482	0	###	###	0.0
2014-Jan-17 Fri	###	###	###	###			###	###	0.0
2014-Jan-16 Thu	###	###	###	###	246,475	0	63.1	63.1	0.0
2014-Jan-15 Wed	###	###	###	###	228,788	0	88.7	88.7	0.0
2014-Jan-14 Tue	###	###	###	###			88.2	88.2	0.0
2014-Jan-13 Mon	0.325	###	0.325	###			83.5	83.5	0.0
2014-Jan-10 Fri	###	###	0.325	###	50,041	###	85.0	85.0	0.0
2014-Jan-09 Thu	###	###	###	###	0				0.0
2014-Jan-08 Wed	###	###	0.325	###	352,949	57,354	###	###	0.0
2014-Jan-07 Tue	###	###	###	###	14,688	0	72.6	72.6	0.0
2014-Jan-06 Mon	###	###	###	###			###	###	0.0
2014-Jan-03 Fri	###	###	###	###	6,222	0	19.1	19.1	0.0
2014-Jan-02 Thu	###	###	###	###	11,722	0	80.7	80.7	0.0
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	###	###	###			###	###	0.0
2013-Dec-24 Tue	###	###	###	###			67.7	67.7	0.0
2013-Dec-23 Mon	###	###	###	###	98,480	0	79.6	79.6	0.0
2013-Dec-20 Fri	###	###	0.325	0.325			###	###	###
2013-Dec-19 Thu	###	###	###	###	70,980	0	###	###	0.0
2013-Dec-18 Wed	###	###	###	###			77.0	77.0	0.0
2013-Dec-17 Tue	###	###	###	###			###	###	0.0
2013-Dec-16 Mon	###	###	###	###	51,475	0	###	###	0.0
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	###	###	###	###	175,182	0	72.3	72.3	0.0
2013-Dec-10 Tue	###	###	###	###	296,181	0	76.0	76.0	0.0
2013-Dec-09 Mon	###	###	###	###			78.6	78.6	0.0
2013-Dec-06 Fri	###	###	###	###			###	###	0.0
2013-Dec-05 Thu	0.345	###	###	###			27.3	27.3	0.0
2013-Dec-04 Wed	0.345	0.345	0.345	0.345	15,870	5,475	###	###	0.0
2013-Dec-03 Tue	0.345	0.345	0.345	0.345	0				0.0
2013-Dec-02 Mon	###	###	0.345	0.345			27.6	27.6	0.0
2013-Nov-29 Fri	###	###	###	###			71.9	71.9	0.0
2013-Nov-28 Thu	0.345	###	###	###	57,859	0	###	###	0.0
2013-Nov-27 Wed	###	###	###	###			###	###	0.0
2013-Nov-26 Tue	0.345	0.345	###	###	488,756	###	21.6	21.6	0.0
2013-Nov-25 Mon	0.345	0.345	0.345	0.345			75.0	75.0	0.0
2013-Nov-22 Fri	0.345	###	0.345	###	158,142	27,279	###	###	0.0
2013-Nov-21 Thu	###	0.355	0.345	0.355	167,375	58,581	85.8	85.8	0.0
2013-Nov-20 Wed	###	###	###	###	141,270	0	###	###	0.0
2013-Nov-19 Tue	0.345	###	0.345	0.345	53,482	9,225	76.9	76.9	0.0
2013-Nov-18 Mon	###	###	0.345	0.345	113,872	19,642	###	###	0.0
2013-Nov-15 Fri	###	###	0.345	###			63.1	63.1	0.0
2013-Nov-14 Thu	###	###	###	###			67.3	67.3	0.0
2013-Nov-13 Wed	###	###	0.345	0.345	79,920	13,786	###	###	0.0
2013-Nov-12 Tue	###	###	###	###			###	###	0.0
2013-Nov-11 Mon	0.345	###	0.345	0.345	37,850	6,529	###	###	0.0
2013-Nov-08 Fri	###	###	###	0.345			83.3	83.3	0.0
2013-Nov-07 Thu	0.345	0.345	###	###			21.1	21.1	0.0
2013-Nov-06 Wed	###	###	###	###			72.4	72.4	0.0
2013-Nov-05 Tue	###	###	###	###	137,382	0	###	###	0.0
2013-Nov-04 Mon	###	0.345	###	###			###	###	0.0
2013-Nov-01 Fri	###	###	###	###	72,255	0	78.1	78.1	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	0.345	0.345	###	###			23.4	23.4	0.0
2013-Oct-29 Tue	###	0.345	###	0.345	42,585	7,345	###	###	0.0
2013-Oct-28 Mon	###	###	###	###			15.1	15.1	0.0
2013-Oct-25 Fri	###	###	###	###	17,458	0	###	###	0.0
2013-Oct-24 Thu	0.345	0.345	###	###	77,521	13,372	19.8	19.8	0.0
2013-Oct-23 Wed	###	0.345	###	0.345	68,487	###	###	###	0.0
2013-Oct-22 Tue	0.345	0.345	###	0.345			69.3	69.3	0.0
2013-Oct-21 Mon	0.345	0.345	###	0.345			###	###	0.0
2013-Oct-18 Fri	###	0.345	###	###	82,385	###	65.1	65.1	0.0
2013-Oct-17 Thu	0.345	0.345	0.345	0.345	227,629	###	67.9	67.9	0.0
2013-Oct-16 Wed	0.345	0.345	0.345	0.345	0				0.0
2013-Oct-15 Tue	###	###	0.345	0.345	15,975	2,755	###	###	0.0
2013-Oct-14 Mon	0.345	###	0.345	###	39,254	6,771	###	###	0.0
2013-Oct-11 Fri	0.345	0.345	0.345	0.345	3,824	###	64.7	64.7	0.0
2013-Oct-10 Thu	###	###	0.345	0.345			20.2	20.2	0.0
2013-Oct-09 Wed	0.345	0.345	###	###			###	###	0.0
2013-Oct-08 Tue	###	0.345	###	###			###	###	0.0
2013-Oct-07 Mon	0.345	0.345	0.345	0.345			###	###	0.0
2013-Oct-04 Fri	###	###	0.345	0.345	34,243	###	19.4	19.4	0.0
2013-Oct-03 Thu	0.345	0.345	0.345	0.345			69.1	69.1	0.0
2013-Oct-02 Wed	0.345	0.345	###	###			18.5	18.5	0.0
2013-Oct-01 Tue	0.345	0.345	0.345	0.345	40,280	###	###	###	0.0
2013-Sep-30 Mon	###	###	0.345	0.345			25.0	25.0	0.0
2013-Sep-27 Fri	###	###	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	0.345	###			65.4	65.4	0.0
2013-Sep-25 Wed	###	###	0.345	0.345			###	###	0.0
2013-Sep-24 Tue	###	###	0.345	###	71,280	###	###	###	0.0
2013-Sep-23 Mon	0.385	0.385	###	0.385	349,681	###	73.2	73.2	0.0
2013-Sep-20 Fri	0.385	0.385	###	0.385			###	###	0.0
2013-Sep-19 Thu	###	###	###	0.385	964,853	0	82.2	82.2	0.0
2013-Sep-18 Wed	###	0.385	###	###	165,920	###	###	###	0.0
2013-Sep-17 Tue	###	###	0.375	0.375	51,928	###	21.8	21.8	###
2013-Sep-16 Mon	###	###	0.375	###	118,028	###	72.1	72.1	0.0
2013-Sep-13 Fri	0.375	###	0.375	0.375	19,350	3,628	###	###	###
2013-Sep-12 Thu	0.375	###	0.375	0.375			###	###	###
2013-Sep-11 Wed	0.375	###	0.375	0.375			70.7	70.7	###
2013-Sep-10 Tue	0.375	###	0.375	0.375			###	###	###
2013-Sep-09 Mon	0.375	###	0.375	###			###	###	0.0
2013-Sep-06 Fri	0.375	0.375	0.375	0.375			70.6	70.6	###
2013-Sep-05 Thu	###	###	###	###	0				0.0
2013-Sep-04 Wed	###	###	###	###			###	###	0.0
2013-Sep-03 Tue	###	0.385	0.375	0.375	157,426	59,821	20.1	20.1	###
2013-Sep-02 Mon	0.385	0.385	0.375	###	255,176	###	19.9	19.9	0.0
2013-Aug-30 Fri	0.385	###	0.385	0.385			###	###	0.0
2013-Aug-29 Thu	###	###	0.385	0.385	836,770	161,078	###	###	0.0
2013-Aug-28 Wed	###	###	###	###			###	###	0.0
2013-Aug-27 Tue	###	###	###	###			###	###	0.0
2013-Aug-26 Mon	###	###	###	###	46,044	0	###	###	0.0
2013-Aug-23 Fri	###	###	###	###			19.3	19.3	0.0
2013-Aug-22 Thu	###	###	0.385	###	46,125	8,879	23.5	23.5	0.0
2013-Aug-21 Wed	###	###	###	###	24,355	0	79.0	79.0	0.0
2013-Aug-20 Tue	###	###	0.385	0.385			23.4	23.4	0.0
2013-Aug-19 Mon	###	###	###	###	119,585	0	70.3	70.3	0.0
2013-Aug-16 Fri	###	###	0.385	0.385			###	###	0.0
2013-Aug-15 Thu	###	###	###	###			###	###	0.0
2013-Aug-14 Wed	###	###	0.385	0.385			23.4	23.4	0.0
2013-Aug-13 Tue	###	###	###	###			17.3	17.3	0.0
2013-Aug-12 Mon	###	###	###	###	77,676	0	70.8	70.8	0.0
2013-Aug-09 Fri	###	###	###	###			70.8	70.8	0.0
2013-Aug-08 Thu	###	###	###	###			###	###	0.0
2013-Aug-07 Wed	0.385	###	0.385	###	50,980	###	###	###	0.0
2013-Aug-06 Tue	###	###	###	###	49,120	0	###	###	0.0
2013-Aug-05 Mon	###	###	###	###	117,380	0	###	###	0.0
2013-Aug-02 Fri	###	0.4	###	###			68.7	68.7	0.0
2013-Aug-01 Thu	0.4	0.4	0.4	0.4	0				0.0
2013-Jul-31 Wed	0.4	0.4	0.4	0.4	0				0.0
2013-Jul-30 Tue	0.4	0.4	0.4	0.4			70.8	70.8	0.0
2013-Jul-29 Mon	###	###	###	###	44,750	0	###	###	0.0
2013-Jul-26 Fri	###	0.4	###	0.4			86.8	86.8	0.0
2013-Jul-25 Thu	###	###	###	###			72.1	72.1	0.0
2013-Jul-24 Wed	###	0.4	###	0.4			78.1	78.1	0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	###	###	0.385	###			###	###	0.0
2013-Jul-19 Fri	###	###	0.385	0.385	148,687	28,622	###	###	0.0
2013-Jul-18 Thu	###	###	0.385	0.385	32,322	6,221	###	###	0.0
2013-Jul-17 Wed	0.4	0.4	0.385	0.385	240,978	94,583	###	###	0.0
2013-Jul-16 Tue	0.385	###	0.385	###	282,621	###	90.2	90.2	0.0
2013-Jul-15 Mon	###	###	###	###	512,677	0	72.9	72.9	0.0
2013-Jul-12 Fri	0.385	###	###	###			###	###	0.0
2013-Jul-11 Thu	0.385	###	###	###	98,980	0	###	###	0.0
2013-Jul-10 Wed	###	###	###	###			###	###	0.0
2013-Jul-09 Tue	0.385	###	###	###			###	###	0.0
2013-Jul-08 Mon	0.385	0.385	0.385	0.385	69,180	###	71.9	71.9	0.0
2013-Jul-05 Fri	###	###	0.375	###	11,980	2,246	###	###	0.0
2013-Jul-04 Thu	0.375	###	0.375	###	133,781	25,083	74.7	74.7	0.0
2013-Jul-03 Wed	###	0.375	###	0.375	154,850	###	83.7	83.7	###
2013-Jul-02 Tue	###	###	###	###	43,923	0	###	###	0.0
2013-Jul-01 Mon	###	###	###	###			###	###	0.0
2013-Jun-28 Fri	###	###	###	###	106,023	0	###	###	0.0
2013-Jun-27 Thu	0.375	0.375	###	###	83,989	15,747	13.1	13.1	0.0
2013-Jun-26 Wed	###	0.375	###	###	67,675	12,689	###	###	0.0
2013-Jun-25 Tue	0.375	0.375	###	###			###	###	0.0
2013-Jun-24 Mon	###	###	###	0.375			20.7	20.7	###
2013-Jun-21 Fri	0.55	0.55	###	0.55			###	###	###
2013-Jun-20 Thu	###	0.54	0.53	0.54	110,385	59,055	###	###	0.0
2013-Jun-19 Wed	###	###	###	###			###	###	0.0
2013-Jun-18 Tue	###	0.54	###	0.54	143,981	38,874	80.3	80.3	0.0
2013-Jun-17 Mon	0.53	###	0.53	0.53	123,344	32,686	###	###	0.0
2013-Jun-14 Fri	0.53	###	0.525	0.53	135,541	35,579	###	###	0.0
2013-Jun-13 Thu	0.53	0.53	0.525	0.525			31.9	31.9	0.0
2013-Jun-12 Wed	0.53	0.53	0.525	0.53	229,170	120,887	73.8	73.8	0.0
2013-Jun-11 Tue	0.53	###	0.525	0.525			26.9	26.9	0.0
2013-Jun-07 Fri	0.53	###	0.53	###			78.8	78.8	0.0
2013-Jun-06 Thu	0.54	0.54	0.53	###	191,687	102,552	26.1	26.1	0.0
2013-Jun-05 Wed	###	###	0.53	0.53			###	###	0.0
2013-Jun-04 Tue	0.54	0.54	0.53	###			###	###	0.0
2013-Jun-03 Mon	0.54	0.54	###	###			29.3	29.3	0.0
2013-May-31 Fri	0.54	0.545	0.54	0.54			###	###	0.0
2013-May-30 Thu	0.54	0.54	0.54	0.54			75.6	75.6	0.0
2013-May-29 Wed	0.545	0.545	0.545	0.545			###	###	0.0
2013-May-28 Tue	0.54	0.545	0.54	0.54	42,848	23,245	###	###	0.0
2013-May-27 Mon	0.55	0.55	0.54	0.54			###	###	0.0
2013-May-24 Fri	0.545	0.545	0.545	0.545	62,385	###	###	###	0.0
2013-May-23 Thu	0.56	0.56	0.545	0.55	103,487	57,176	###	###	###
2013-May-22 Wed	0.545	0.555	0.545	0.555	188,249	###	87.7	87.7	###
2013-May-21 Tue	###	0.54	###	0.54	273,029	###	82.7	82.7	0.0
2013-May-20 Mon	###	0.54	0.53	###	208,143	111,356	75.2	75.2	0.0
2013-May-17 Fri	###	###	0.53	0.53			###	###	0.0
2013-May-16 Thu	###	###	###	###			80.5	80.5	0.0
2013-May-15 Wed	###	0.54	###	###			77.2	77.2	0.0
2013-May-14 Tue	0.53	###	0.525	###	616,524	###	###	###	0.0
2013-May-13 Mon	0.54	0.54	0.53	0.53			###	###	0.0
2013-May-10 Fri	0.53	0.53	0.525	0.53			###	###	0.0
2013-May-09 Thu	0.53	0.53	0.525	0.525			20.4	20.4	0.0
2013-May-08 Wed	0.53	###	0.525	###	113,852	29,886	71.8	71.8	0.0
2013-May-07 Tue	0.52	0.525	0.52	0.525			77.9	77.9	0.0
2013-May-06 Mon	0.525	0.525	0.52	0.52			25.3	25.3	0.0
2013-May-03 Fri	0.53	###	0.525	0.525	191,185	50,186	24.1	24.1	0.0
2013-May-02 Thu	0.53	###	0.53	0.53			###	###	0.0
2013-May-01 Wed	0.525	###	0.525	0.525	102,850	###	75.7	75.7	0.0
2013-Apr-30 Tue	0.525	###	0.525	###	67,687	###	###	###	0.0
2013-Apr-29 Mon	###	###	0.53	###			###	###	0.0
2013-Apr-26 Fri	0.53	###	0.525	0.525	15,225	###	###	###	0.0
2013-Apr-24 Wed	0.53	###	0.525	0.53			63.9	63.9	0.0
2013-Apr-23 Tue	0.54	0.54	0.53	0.53	28,159	###	22.2	22.2	0.0
2013-Apr-22 Mon	###	###	0.53	0.53			###	###	0.0
2013-Apr-19 Fri	0.53	###	0.53	###	121,740	###	71.9	71.9	0.0
2013-Apr-18 Thu	0.53	0.53	0.53	0.53			###	###	0.0
2013-Apr-17 Wed	0.54	0.54	0.53	0.53	138,157	###	###	###	0.0
2013-Apr-16 Tue	0.525	0.545	0.525	0.54	786,788	###	###	###	0.0
2013-Apr-15 Mon	0.52	0.52	0.52	0.52			82.2	82.2	0.0
2013-Apr-12 Fri	###	0.525	###	0.525			85.1	85.1	0.0
2013-Apr-11 Thu	###	0.52	0.51	0.52	56,275	28,981	78.4	78.4	0.0
2013-Apr-10 Wed	0.52	0.52	###	###			###	###	0.0
2013-Apr-09 Tue	###	0.525	###	0.525			###	###	0.0
2013-Apr-08 Mon	0.525	0.53	###	###			19.0	19.0	0.0
2013-Apr-05 Fri	0.51	0.525	0.51	0.525			###	###	0.0
2013-Apr-04 Thu	0.51	0.52	0.51	0.51	73,286	37,742	81.6	81.6	###
2013-Apr-03 Wed	0.52	0.52	0.51	0.51			25.4	25.4	###
2013-Apr-02 Tue	###	0.52	0.5	0.51			27.2	27.2	###
2013-Mar-28 Thu	###	###	###	###			71.8	71.8	0.0
2013-Mar-27 Wed	###	0.52	###	0.52			###	###	0.0
2013-Mar-26 Tue	0.525	0.53	0.52	0.52			25.1	25.1	0.0
2013-Mar-25 Mon	0.53	0.53	###	0.53	351,677	###	71.8	71.8	0.0
2013-Mar-22 Fri	0.53	0.55	0.525	0.53			###	###	0.0
2013-Mar-21 Thu	###	###	###	###	390,349	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	###			###	###	0.0
2013-Mar-19 Tue	###	###	###	###	224,975	0	83.7	83.7	0.0
2013-Mar-18 Mon	0.885	0.885	0.885	0.885			###	###	###
2013-Mar-15 Fri	###	###	0.885	0.885			###	###	###
2013-Mar-14 Thu	0.89	###	0.89	###			###	###	0.0
2013-Mar-13 Wed	0.89	0.89	0.88	0.89			75.2	75.2	###
2013-Mar-12 Tue	0.88	###	0.87	0.88			78.7	78.7	0.1
2013-Mar-11 Mon	0.875	###	0.875	###	130,348	57,027	###	###	0.0
2013-Mar-08 Fri	###	###	0.86	###			###	###	0.0
2013-Mar-07 Thu	###	###	###	###	201,875	0	74.3	74.3	0.0
2013-Mar-06 Wed	###	0.87	###	###	97,486	###	###	###	0.0
2013-Mar-05 Tue	0.87	0.87	###	###			28.9	28.9	0.0
2013-Mar-04 Mon	###	###	###	###	0				0.0
2013-Mar-01 Fri	0.87	0.88	###	###	80,788	35,546	###	###	0.0
2013-Feb-28 Thu	0.875	0.875	0.87	0.87			###	###	0.1
2013-Feb-27 Wed	0.87	0.87	0.86	0.87			70.5	70.5	0.1
2013-Feb-26 Tue	0.855	0.855	0.855	0.855	26,220	###	70.8	70.8	###
2013-Feb-25 Mon	0.86	0.87	0.855	0.855	110,883	###	###	###	###
2013-Feb-22 Fri	0.855	0.855	0.845	0.845	194,153	###	17.5	17.5	###
2013-Feb-21 Thu	###	###	0.855	0.855			40.3	40.3	###
2013-Feb-20 Wed	0.86	0.86	0.855	0.855			30.4	30.4	###
2013-Feb-19 Tue	0.85	0.86	0.845	0.86			###	###	###
2013-Feb-18 Mon	0.845	0.85	0.845	0.85			76.6	76.6	###
2013-Feb-15 Fri	0.845	0.845	0.84	0.845			###	###	###
2013-Feb-14 Thu	0.84	0.85	0.84	0.85	130,750	110,483	79.3	79.3	###
2013-Feb-13 Wed	0.84	0.845	0.84	0.84	146,620	123,527	###	###	###
2013-Feb-12 Tue	0.845	0.845	###	0.845			###	###	###
2013-Feb-11 Mon	0.84	0.845	###	0.845			76.8	76.8	###
2013-Feb-08 Fri	0.84	0.84	###	###			24.0	24.0	0.0
2013-Feb-07 Thu	0.842	0.845	0.84	0.84			29.2	29.2	###
2013-Feb-06 Wed	0.84	0.845	###	0.84			67.7	67.7	###
2013-Feb-05 Tue	0.84	0.845	###	###	56,756	23,979	###	###	0.0
2013-Feb-04 Mon	0.84	0.845	0.84	0.84			78.3	78.3	###
2013-Feb-01 Fri	###	###	###	###	290,675	0	64.8	64.8	0.0
2013-Jan-31 Thu	0.84	0.845	###	###	48,640	20,550	###	###	0.0
2013-Jan-30 Wed	###	0.84	###	0.84	206,070	86,549	75.9	75.9	###
2013-Jan-29 Tue	###	###	0.83	0.83			28.2	28.2	###