(HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND Daily Prices Page 1

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 25-Nov-18 06:38:11 AM 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

(HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND Daily Prices Page 1...

TOC Company Info for HLG Limits

Company Details for (HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND

Listing Code	HLG
Listing Name	HEDLEY LEISURE AND GAMING PROPERTY FUND
GICS Sector	Diversified Financials
ISIN Name	HEDLEY LEISURE
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000HLG2

Maximum Price date available .. Monday 17th November 2025
Latest price with VOLUME for HLG .. Monday 30th November 2009

HLG 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	0.175	4	###
MAX	3.45	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HLG Bottom

1 2 Next >>

End of day Prices (full format),

450 Days for (HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -1.1812
2009-Nov-30 Mon	###	###	###	###			8.0	8.0	0.0
2009-Nov-27 Fri	###	###	###	###	61,846	0	79.7	79.7	0.0
2009-Nov-26 Thu	###	###	###	###	277,281	0	###	###	0.0
2009-Nov-25 Wed	###	###	###	###			8.3	8.3	0.0
2009-Nov-24 Tue	###	###	###	###			###	###	0.0
2009-Nov-23 Mon	0.325	0.325	###	###			###	###	0.0
2009-Nov-20 Fri	###	0.41	###	###	110,241	###	###	###	0.0
2009-Nov-19 Thu	0.275	0.385	0.275	0.385	181,987	60,055	###	###	0.0
2009-Nov-18 Wed	0.27	0.27	0.27	0.27	0				###
2009-Nov-17 Tue	0.27	0.27	0.27	0.27	18,029	###	79.8	79.8	###
2009-Nov-16 Mon	0.275	0.275	0.27	0.27	74,471	###	###	###	###
2009-Nov-13 Fri	0.24	0.27	0.24	0.27			98.6	98.6	###
2009-Nov-12 Thu	0.24	0.25	0.22	0.22			###	###	0.0
2009-Nov-11 Wed	0.24	0.24	0.24	0.24			68.9	68.9	0.0
2009-Nov-10 Tue	0.24	0.24	###	###	9,143	###	###	###	0.0
2009-Nov-09 Mon	###	###	###	###			60.0	60.0	0.0
2009-Nov-06 Fri	0.24	0.24	###	###			###	###	0.0
2009-Nov-05 Thu	0.25	0.25	0.24	0.24	27,980	6,855	13.2	13.2	0.0
2009-Nov-04 Wed	0.24	0.24	0.24	0.24	0				0.0
2009-Nov-03 Tue	0.26	0.26	0.24	0.24			3.0	3.0	0.0
2009-Nov-02 Mon	0.24	0.26	0.24	0.26	13,571	###	###	###	0.0
2009-Oct-30 Fri	0.26	0.26	0.26	0.26			###	###	0.0
2009-Oct-29 Thu	0.26	###	0.26	0.26			83.0	83.0	0.0
2009-Oct-28 Wed	###	0.27	0.26	0.27	161,046	42,677	###	###	###
2009-Oct-27 Tue	0.245	###	0.245	###			97.8	97.8	0.0
2009-Oct-26 Mon	0.25	###	0.25	0.25	56,626	7,078	70.3	70.3	0.0
2009-Oct-23 Fri	0.25	0.26	0.25	0.26	70,984	###	90.5	90.5	0.0
2009-Oct-22 Thu	0.245	0.255	0.245	0.255	24,951	###	###	###	0.0
2009-Oct-21 Wed	0.26	0.26	0.25	0.255			22.8	22.8	0.0
2009-Oct-20 Tue	###	0.255	###	0.255	29,388	3,746	96.2	96.2	0.0
2009-Oct-19 Mon	###	###	###	###	0				0.0
2009-Oct-16 Fri	0.255	0.255	###	###	87,456	11,150	3.8	3.8	0.0
2009-Oct-15 Thu	0.25	0.25	0.23	0.25	47,345	###	###	###	0.0
2009-Oct-14 Wed	0.27	0.27	0.25	0.25			###	###	0.0
2009-Oct-13 Tue	0.26	0.27	0.26	0.26			66.3	66.3	0.0
2009-Oct-12 Mon	0.26	0.27	0.26	0.26			###	###	0.0
2009-Oct-09 Fri	0.26	0.28	0.255	0.26	77,656	20,772	###	###	0.0
2009-Oct-08 Thu	0.24	0.26	0.24	0.25	39,581	###	87.3	87.3	0.0
2009-Oct-07 Wed	0.24	0.25	0.24	0.24			64.1	64.1	0.0
2009-Oct-06 Tue	0.23	0.245	0.23	0.245			###	###	0.0
2009-Oct-05 Mon	0.25	0.25	0.23	###			5.5	5.5	0.0
2009-Oct-02 Fri	###	0.255	0.23	0.25			###	###	0.0
2009-Oct-01 Thu	###	0.27	0.21	0.26	153,272	36,785	###	###	0.0
2009-Sep-30 Wed	0.27	0.27	0.27	0.27	0				###
2009-Sep-29 Tue	0.27	0.27	0.27	0.27	0				###
2009-Sep-28 Mon	0.27	0.27	0.27	0.27	0				###
2009-Sep-25 Fri	0.27	0.27	0.27	0.27	0				###
2009-Sep-24 Thu	0.27	0.27	0.27	0.27	0				###
2009-Sep-23 Wed	0.27	0.27	0.27	0.27	0				###
2009-Sep-22 Tue	0.27	0.27	0.27	0.27	0				###
2009-Sep-21 Mon	0.27	0.27	0.27	0.27	0				###
2009-Sep-18 Fri	0.27	0.27	0.27	0.27	0				###
2009-Sep-17 Thu	0.27	0.27	0.27	0.27	0				###
2009-Sep-16 Wed	0.27	0.27	0.27	0.27	0				###
2009-Sep-15 Tue	0.27	0.27	0.27	0.27	0				###
2009-Sep-14 Mon	0.27	0.27	0.27	0.27	0				###
2009-Sep-11 Fri	0.27	0.27	0.27	0.27	0				###
2009-Sep-10 Thu	0.27	0.27	0.27	0.27	0				###
2009-Sep-09 Wed	0.27	0.27	0.27	0.27	0				###
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	0.27	0.27	0.27	0.27	0				###
2009-Sep-03 Thu	0.27	0.27	0.27	0.27	0				###
2009-Sep-02 Wed	0.27	0.27	0.27	0.27	0				###
2009-Sep-01 Tue	0.27	0.27	0.27	0.27	0				###
2009-Aug-31 Mon	0.275	0.275	0.27	0.27			29.9	29.9	###
2009-Aug-28 Fri	0.29	0.29	0.25	0.25	36,785	###	0.9	0.9	0.0
2009-Aug-27 Thu	0.29	0.29	0.29	0.29			70.1	70.1	###
2009-Aug-26 Wed	###	###	0.29	0.29			8.8	8.8	###
2009-Aug-25 Tue	###	###	0.29	0.29			2.7	2.7	###
2009-Aug-24 Mon	###	###	###	###			66.0	66.0	0.0
2009-Aug-21 Fri	0.325	0.325	0.325	0.325	0				###
2009-Aug-20 Thu	###	0.325	###	0.325			###	###	###
2009-Aug-19 Wed	0.325	0.325	###	###	15,382	###	###	###	0.0
2009-Aug-18 Tue	###	###	###	###	0				0.0
2009-Aug-17 Mon	###	###	###	###	28,780	0	###	###	0.0
2009-Aug-14 Fri	0.325	0.325	0.325	0.325	5,349	###	###	###	###
2009-Aug-13 Thu	0.345	0.345	0.325	0.325			###	###	###
2009-Aug-12 Wed	0.325	0.325	0.325	0.325			67.4	67.4	###
2009-Aug-11 Tue	0.325	0.325	0.325	0.325			###	###	###
2009-Aug-10 Mon	###	###	###	###	0				0.0
2009-Aug-07 Fri	###	###	###	###			###	###	0.0
2009-Aug-06 Thu	###	###	###	###			###	###	0.0
2009-Aug-05 Wed	###	###	###	###			78.4	78.4	0.0
2009-Aug-04 Tue	0.325	###	0.325	###			###	###	0.0
2009-Aug-03 Mon	###	###	###	###	0				0.0
2009-Jul-31 Fri	###	###	###	###	0				0.0
2009-Jul-30 Thu	###	###	###	###			92.7	92.7	0.0
2009-Jul-29 Wed	###	###	###	###	193,980	0	14.6	14.6	0.0
2009-Jul-28 Tue	0.27	0.375	0.27	###			99.6	99.6	0.0
2009-Jul-27 Mon	0.25	0.25	0.25	0.25			###	###	0.0
2009-Jul-24 Fri	0.26	0.26	0.25	0.25	44,552	###	12.8	12.8	0.0
2009-Jul-23 Thu	###	0.23	###	0.23			97.3	97.3	###
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	0.2	0.2	0.2	0.2	0				0.0
2009-Jul-20 Mon	0.225	0.225	0.2	0.2			###	###	0.0
2009-Jul-17 Fri	0.23	0.23	0.23	0.23	0				###
2009-Jul-16 Thu	###	0.23	0.21	0.23			###	###	###
2009-Jul-15 Wed	###	###	###	0.21	37,650	0	1.5	1.5	###
2009-Jul-14 Tue	0.21	###	###	###			###	###	0.0
2009-Jul-13 Mon	0.225	0.24	0.21	0.21			5.7	5.7	###
2009-Jul-10 Fri	0.245	0.245	0.245	0.245			67.1	67.1	0.0
2009-Jul-09 Thu	0.25	0.25	0.25	0.25			66.8	66.8	0.0
2009-Jul-08 Wed	0.22	0.22	0.2	0.21			###	###	###
2009-Jul-07 Tue	0.225	0.24	0.225	0.24	33,350	7,753	95.8	95.8	0.0
2009-Jul-06 Mon	0.24	0.28	0.24	0.25			###	###	0.0
2009-Jul-03 Fri	###	0.24	###	0.24			99.7	99.7	0.0
2009-Jul-02 Thu	0.23	0.23	0.175	###			###	###	0.0
2009-Jul-01 Wed	0.25	0.29	0.25	0.25	76,323	###	71.7	71.7	0.0
2009-Jun-30 Tue	###	###	0.25	0.25	153,423	19,177	9.2	9.2	0.0
2009-Jun-29 Mon	0.27	0.27	###	0.27			79.5	79.5	###
2009-Jun-26 Fri	0.29	0.29	###	0.27			###	###	###
2009-Jun-25 Thu	0.285	###	0.25	0.29	134,721	16,840	###	###	###
2009-Jun-24 Wed	###	###	0.27	0.27			1.7	1.7	###
2009-Jun-23 Tue	###	###	###	###			###	###	0.0
2009-Jun-22 Mon	###	###	###	###			9.9	9.9	0.0
2009-Jun-19 Fri	0.325	###	0.325	###			82.0	82.0	0.0
2009-Jun-18 Thu	###	###	###	###			75.4	75.4	0.0
2009-Jun-17 Wed	###	0.355	###	0.325			83.3	83.3	###
2009-Jun-16 Tue	0.355	0.355	###	###			###	###	0.0
2009-Jun-15 Mon	###	###	###	###	85,429	0	31.4	31.4	0.0
2009-Jun-12 Fri	###	###	###	###			###	###	0.0
2009-Jun-11 Thu	###	###	0.375	0.385	58,973	11,057	23.4	23.4	0.0
2009-Jun-10 Wed	0.375	###	0.375	###			###	###	0.0
2009-Jun-09 Tue	###	###	0.375	0.375	36,542	6,851	32.0	32.0	###
2009-Jun-05 Fri	###	###	###	###			69.9	69.9	0.0
2009-Jun-04 Thu	###	###	###	###			###	###	0.0
2009-Jun-03 Wed	###	###	###	###	32,744	0	###	###	0.0
2009-Jun-02 Tue	###	###	###	###	40,578	0	###	###	0.0
2009-Jun-01 Mon	###	###	###	###			61.6	61.6	0.0
2009-May-29 Fri	###	###	0.325	0.325			9.7	9.7	###
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	###	###	###	0				0.0
2009-May-26 Tue	###	###	###	###	6,389	0	###	###	0.0
2009-May-25 Mon	0.325	0.325	0.325	0.325			73.7	73.7	###
2009-May-22 Fri	0.325	0.325	0.325	0.325			72.4	72.4	###
2009-May-21 Thu	0.325	0.325	0.325	0.325	4	1	70.4	70.4	###
2009-May-20 Wed	0.325	0.325	###	###			24.7	24.7	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	###	###			78.3	78.3	0.0
2009-May-15 Fri	###	###	###	###			70.1	70.1	0.0
2009-May-14 Thu	0.375	###	###	###			11.5	11.5	0.0
2009-May-13 Wed	0.355	###	###	###			###	###	0.0
2009-May-12 Tue	0.385	0.385	0.345	0.355			5.6	5.6	0.0
2009-May-11 Mon	###	###	###	###			30.1	30.1	0.0
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	###	###			###	###	0.0
2009-May-06 Wed	###	###	###	###			###	###	0.0
2009-May-05 Tue	###	###	###	###			26.3	26.3	0.0
2009-May-04 Mon	0.375	0.375	###	###			9.4	9.4	0.0
2009-May-01 Fri	###	###	###	###			###	###	0.0
2009-Apr-30 Thu	###	###	###	###	35,786	0	###	###	0.0
2009-Apr-29 Wed	###	###	###	###	12,856	0	64.1	64.1	0.0
2009-Apr-28 Tue	0.4	0.4	0.4	0.4			70.1	70.1	0.0
2009-Apr-27 Mon	###	0.4	###	0.4			95.9	95.9	0.0
2009-Apr-24 Fri	###	###	###	###			###	###	0.0
2009-Apr-23 Thu	###	###	###	###	77,027	0	###	###	0.0
2009-Apr-22 Wed	###	0.375	###	###			84.4	84.4	0.0
2009-Apr-21 Tue	0.375	0.375	###	0.375			74.0	74.0	###
2009-Apr-20 Mon	###	###	###	###			28.4	28.4	0.0
2009-Apr-17 Fri	0.345	###	###	###	142,479	0	85.7	85.7	0.0
2009-Apr-16 Thu	###	###	###	###	43,229	0	8.8	8.8	0.0
2009-Apr-15 Wed	###	###	###	###			81.7	81.7	0.0
2009-Apr-14 Tue	###	###	###	###			###	###	0.0
2009-Apr-09 Thu	###	###	###	###			63.2	63.2	0.0
2009-Apr-08 Wed	###	###	###	###			9.5	9.5	0.0
2009-Apr-07 Tue	###	###	###	###	45,788	0	30.1	30.1	0.0
2009-Apr-06 Mon	0.285	###	0.28	###			87.0	87.0	0.0
2009-Apr-03 Fri	0.285	0.285	0.285	0.285			67.3	67.3	###
2009-Apr-02 Thu	0.29	###	0.285	0.285	44,888	###	18.5	18.5	###
2009-Apr-01 Wed	###	0.325	###	0.325			###	###	###
2009-Mar-31 Tue	0.28	###	0.28	###			###	###	0.0
2009-Mar-30 Mon	0.285	0.285	0.285	0.285			###	###	###
2009-Mar-27 Fri	###	###	###	###			###	###	0.0
2009-Mar-26 Thu	0.285	0.285	0.26	0.26			###	###	0.0
2009-Mar-25 Wed	0.28	0.29	0.28	0.29			82.5	82.5	###
2009-Mar-24 Tue	0.25	0.255	0.25	0.255			###	###	0.0
2009-Mar-23 Mon	0.25	0.285	0.25	0.285			###	###	###
2009-Mar-20 Fri	0.25	0.25	0.25	0.25	22,683	5,670	###	###	0.0
2009-Mar-19 Thu	0.255	0.255	0.25	0.25			20.1	20.1	0.0
2009-Mar-18 Wed	0.255	0.255	0.25	0.25			24.2	24.2	0.0
2009-Mar-17 Tue	0.255	0.26	0.25	0.255			###	###	0.0
2009-Mar-16 Mon	0.255	0.255	0.255	0.255			64.2	64.2	0.0
2009-Mar-13 Fri	0.26	0.26	0.255	0.255			###	###	0.0
2009-Mar-12 Thu	0.255	0.255	0.255	0.255	0				0.0
2009-Mar-11 Wed	0.26	0.26	0.255	0.255			###	###	0.0
2009-Mar-10 Tue	###	###	0.26	0.26			23.7	23.7	0.0
2009-Mar-09 Mon	0.25	0.25	0.25	0.25			###	###	0.0
2009-Mar-06 Fri	0.255	0.255	0.25	0.25	57,777	14,588	23.0	23.0	0.0
2009-Mar-05 Thu	0.26	0.26	0.255	0.255			###	###	0.0
2009-Mar-04 Wed	0.255	0.26	0.255	0.26			81.2	81.2	0.0
2009-Mar-03 Tue	0.26	0.26	0.255	0.255	18,170	4,678	25.3	25.3	0.0
2009-Mar-02 Mon	0.29	###	0.26	0.26			###	###	0.0
2009-Feb-27 Fri	0.26	###	0.26	0.28			###	###	###
2009-Feb-26 Thu	0.25	0.255	0.25	0.255			83.3	83.3	0.0
2009-Feb-25 Wed	0.255	0.255	0.255	0.255			###	###	0.0
2009-Feb-24 Tue	0.255	0.255	0.255	0.255			###	###	0.0
2009-Feb-23 Mon	0.25	0.25	0.25	0.25			79.0	79.0	0.0
2009-Feb-20 Fri	0.25	0.25	0.25	0.25			78.4	78.4	0.0
2009-Feb-19 Thu	0.26	0.26	0.25	0.255			20.8	20.8	0.0
2009-Feb-18 Wed	0.285	0.285	0.25	0.26			4.9	4.9	0.0
2009-Feb-17 Tue	0.28	0.285	0.275	0.285			###	###	###
2009-Feb-16 Mon	0.28	0.28	0.28	0.28			###	###	###
2009-Feb-13 Fri	0.275	0.275	0.275	0.275	0				###
2009-Feb-12 Thu	###	###	0.275	0.275	20,342	###	###	###	###
2009-Feb-11 Wed	0.28	0.28	0.275	0.275	70,550	19,577	17.3	17.3	###
2009-Feb-10 Tue	0.29	###	0.285	0.285			24.1	24.1	###
2009-Feb-09 Mon	###	###	0.29	0.29			23.8	23.8	###
2009-Feb-06 Fri	###	###	0.29	0.29	6,250	###	13.1	13.1	###
2009-Feb-05 Thu	###	###	###	###	10,450	0	86.7	86.7	0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	0.4	0.4	0.4	0.4			###	###	0.0
2009-Feb-02 Mon	###	###	0.4	0.4			###	###	0.0
2009-Jan-30 Fri	0.48	0.48	0.45	0.45	91,151	42,385	6.9	6.9	0.0
2009-Jan-29 Thu	###	0.5	0.44	0.45	12,850	###	6.0	6.0	0.0
2009-Jan-28 Wed	0.48	0.5	0.48	0.48	38,856	###	70.9	70.9	0.0
2009-Jan-27 Tue	0.46	0.46	0.46	0.46	31,643	14,555	75.1	75.1	0.0
2009-Jan-23 Fri	0.47	0.47	0.455	0.46			35.9	35.9	0.0
2009-Jan-22 Thu	0.5	0.5	0.5	0.5			76.2	76.2	0.0
2009-Jan-21 Wed	0.45	0.45	0.45	0.45	0				0.0
2009-Jan-20 Tue	0.46	0.46	0.45	0.45			###	###	0.0
2009-Jan-19 Mon	0.46	0.46	0.46	0.46			77.2	77.2	0.0
2009-Jan-16 Fri	0.46	0.46	0.46	0.46			72.2	72.2	0.0
2009-Jan-15 Thu	0.5	0.5	0.45	0.46			###	###	0.0
2009-Jan-14 Wed	0.46	0.56	0.455	0.56			99.0	99.0	###
2009-Jan-13 Tue	0.425	0.46	0.425	0.46			95.8	95.8	0.0
2009-Jan-12 Mon	###	###	###	###	0				0.0
2009-Jan-09 Fri	###	###	###	###			96.3	96.3	0.0
2009-Jan-08 Thu	###	###	###	###	0				0.0
2009-Jan-07 Wed	0.28	###	0.28	###			85.4	85.4	0.0
2009-Jan-06 Tue	0.275	0.28	0.27	0.27	38,323	###	19.6	19.6	###
2009-Jan-05 Mon	0.28	0.28	0.27	0.27	39,684	###	###	###	###
2009-Jan-02 Fri	0.27	0.27	0.27	0.27	16,271	###	63.4	63.4	###
2008-Dec-31 Wed	0.27	0.27	0.27	0.27			###	###	###
2008-Dec-30 Tue	0.27	0.27	0.27	0.27			61.2	61.2	###
2008-Dec-29 Mon	###	###	###	###			67.6	67.6	0.0
2008-Dec-24 Wed	###	###	###	###	0				0.0
2008-Dec-23 Tue	0.26	###	0.26	###			###	###	0.0
2008-Dec-22 Mon	0.28	0.28	0.23	###	153,452	###	###	###	0.0
2008-Dec-19 Fri	###	0.28	0.25	0.28			89.3	89.3	###
2008-Dec-18 Thu	0.28	0.29	###	0.29	138,377	###	###	###	###
2008-Dec-17 Wed	0.29	0.29	0.29	0.29			###	###	###
2008-Dec-16 Tue	0.275	0.29	0.275	0.29			93.4	93.4	###
2008-Dec-15 Mon	0.28	0.28	0.28	0.28			68.2	68.2	###
2008-Dec-12 Fri	0.27	0.27	0.255	0.26			16.8	16.8	0.0
2008-Dec-11 Thu	###	###	###	0.27			5.2	5.2	###
2008-Dec-10 Wed	0.29	0.29	0.29	0.29			66.9	66.9	###
2008-Dec-09 Tue	0.28	0.28	0.27	0.27			18.6	18.6	###
2008-Dec-08 Mon	###	###	0.29	###			89.0	89.0	0.0
2008-Dec-05 Fri	0.29	0.325	0.27	0.325	42,276	12,577	96.7	96.7	###
2008-Dec-04 Thu	0.29	###	0.275	0.275			###	###	###
2008-Dec-03 Wed	###	###	0.275	0.275	27,228	3,743	8.6	8.6	###
2008-Dec-02 Tue	###	###	0.29	0.29			20.1	20.1	###
2008-Dec-01 Mon	###	###	###	###			20.5	20.5	0.0
2008-Nov-28 Fri	###	###	###	###	14,759	0	5.8	5.8	0.0
2008-Nov-27 Thu	###	###	###	###	78,741	0	###	###	0.0
2008-Nov-26 Wed	###	0.345	###	###	93,970	###	78.9	78.9	0.0
2008-Nov-25 Tue	###	###	0.345	0.345	21,321	3,677	###	###	0.0
2008-Nov-24 Mon	###	###	0.285	###			###	###	0.0
2008-Nov-21 Fri	0.27	###	0.27	###	36,850	4,974	###	###	0.0
2008-Nov-20 Thu	###	###	0.255	0.255	94,880	###	5.5	5.5	0.0
2008-Nov-19 Wed	0.29	###	0.28	###			88.7	88.7	0.0
2008-Nov-18 Tue	0.28	0.28	0.28	0.28			###	###	###
2008-Nov-17 Mon	0.28	###	0.28	0.28			82.1	82.1	###
2008-Nov-14 Fri	0.29	###	0.255	0.255			###	###	0.0
2008-Nov-13 Thu	###	###	0.27	###			###	###	0.0
2008-Nov-12 Wed	###	###	0.285	###	5,559	###	74.7	74.7	0.0
2008-Nov-11 Tue	0.345	###	###	###	31,170	0	###	###	0.0
2008-Nov-10 Mon	###	###	0.28	0.345	81,358	###	32.5	32.5	0.0
2008-Nov-07 Fri	0.355	0.355	###	###			29.0	29.0	0.0
2008-Nov-06 Thu	###	###	0.355	0.355			###	###	0.0
2008-Nov-05 Wed	###	###	###	###	29,875	0	###	###	0.0
2008-Nov-04 Tue	###	###	0.355	###	17,324	3,075	67.2	67.2	0.0
2008-Nov-03 Mon	###	###	###	###	67,725	0	8.1	8.1	0.0
2008-Oct-31 Fri	###	###	###	###			63.1	63.1	0.0
2008-Oct-30 Thu	###	###	###	###			95.4	95.4	0.0
2008-Oct-29 Wed	###	###	###	###	73,982	0	###	###	0.0
2008-Oct-28 Tue	###	0.4	###	###	67,558	###	7.7	7.7	0.0
2008-Oct-27 Mon	0.4	0.43	###	###			45.6	45.6	0.0
2008-Oct-24 Fri	0.41	0.41	0.4	0.4	72,846	###	###	###	0.0
2008-Oct-23 Thu	0.41	0.41	0.4	0.4			33.2	33.2	0.0
2008-Oct-22 Wed	0.45	0.45	0.45	0.45			78.9	78.9	0.0
2008-Oct-21 Tue	0.41	0.41	0.4	0.4			###	###	0.0
2008-Oct-20 Mon	###	0.46	###	0.41			31.3	31.3	###
2008-Oct-17 Fri	0.5	0.5	0.41	###	84,477	###	###	###	0.0
2008-Oct-16 Thu	0.46	0.46	0.4	0.46			82.6	82.6	0.0
2008-Oct-15 Wed	0.45	0.5	0.45	0.5	57,974	###	###	###	0.0
2008-Oct-14 Tue	###	0.45	###	0.45	112,158	###	###	###	0.0
2008-Oct-13 Mon	0.43	0.43	###	###			###	###	0.0
2008-Oct-10 Fri	0.46	0.46	0.4	0.45	110,740	###	53.3	53.3	0.0
2008-Oct-09 Thu	0.45	0.45	0.44	0.44			###	###	###
2008-Oct-08 Wed	0.5	0.54	0.4	0.5			###	###	0.0
2008-Oct-07 Tue	0.485	0.485	0.41	0.48	90,722	###	###	###	0.0
2008-Oct-06 Mon	###	###	0.49	###			###	###	0.0
2008-Oct-03 Fri	0.5	###	0.49	###			92.7	92.7	0.0
2008-Oct-02 Thu	0.5	0.55	0.49	0.5			78.4	78.4	0.0
2008-Oct-01 Wed	0.49	###	0.49	###	28,570	###	###	###	0.0
2008-Sep-30 Tue	0.51	0.51	0.47	0.47			###	###	###
2008-Sep-29 Mon	0.54	0.55	0.51	0.55			88.4	88.4	###
2008-Sep-26 Fri	0.55	0.55	0.54	0.55			###	###	###
2008-Sep-25 Thu	0.575	0.575	0.54	0.54			###	###	0.0
2008-Sep-24 Wed	0.54	0.55	0.54	0.55			###	###	###
2008-Sep-23 Tue	###	###	###	###	9,486	0	###	###	0.0
2008-Sep-22 Mon	0.545	0.56	0.54	0.54			###	###	0.0
2008-Sep-19 Fri	0.52	0.52	0.5	0.51			###	###	###
2008-Sep-18 Thu	0.5	0.51	0.5	0.5	60,348	30,475	###	###	0.0
2008-Sep-17 Wed	0.52	0.52	0.5	0.5			19.9	19.9	0.0
2008-Sep-16 Tue	0.51	0.53	0.5	0.52	204,344	###	###	###	0.0
2008-Sep-15 Mon	0.52	0.545	0.5	0.545			###	###	0.0
2008-Sep-12 Fri	0.5	0.52	0.5	0.5	78,857	###	###	###	0.0
2008-Sep-11 Thu	###	0.52	0.5	0.5			###	###	0.0
2008-Sep-10 Wed	0.5	0.51	0.5	0.5			###	###	0.0
2008-Sep-09 Tue	0.53	0.53	0.5	0.53	82,751	###	###	###	0.0
2008-Sep-08 Mon	0.545	0.545	0.545	0.545	18,150	###	62.2	62.2	0.0
2008-Sep-05 Fri	0.53	0.53	0.51	0.51	75,442	39,229	###	###	###
2008-Sep-04 Thu	0.545	0.545	0.53	0.53	7,389	3,971	24.9	24.9	0.0
2008-Sep-03 Wed	###	0.545	0.53	0.545	49,556	###	84.9	84.9	0.0
2008-Sep-02 Tue	0.53	0.545	0.53	0.53	65,145	###	###	###	0.0
2008-Sep-01 Mon	0.54	0.555	0.53	0.53			18.6	18.6	0.0
2008-Aug-29 Fri	0.53	0.53	0.53	0.53	6,247	###	###	###	0.0
2008-Aug-28 Thu	0.53	0.53	0.51	0.51			11.1	11.1	###
2008-Aug-27 Wed	###	###	0.5	0.5			26.9	26.9	0.0
2008-Aug-26 Tue	###	###	0.5	###			65.4	65.4	0.0
2008-Aug-25 Mon	0.53	0.53	0.5	0.5			6.8	6.8	0.0
2008-Aug-22 Fri	0.52	0.52	0.52	0.52			###	###	0.0
2008-Aug-21 Thu	0.525	0.525	0.52	0.52			###	###	0.0
2008-Aug-20 Wed	0.51	0.51	0.51	0.51	0				###
2008-Aug-19 Tue	0.51	0.51	###	0.51			###	###	###
2008-Aug-18 Mon	0.51	0.51	###	###			###	###	0.0
2008-Aug-15 Fri	0.54	0.54	0.51	0.51			6.3	6.3	###
2008-Aug-14 Thu	0.54	0.54	0.52	0.52			12.2	12.2	0.0
2008-Aug-13 Wed	0.54	0.54	###	0.52			18.7	18.7	0.0
2008-Aug-12 Tue	0.55	0.55	0.54	0.54	182,377	###	###	###	0.0
2008-Aug-11 Mon	0.55	0.555	0.55	0.55			###	###	###
2008-Aug-08 Fri	###	###	0.45	0.55			###	###	###
2008-Aug-07 Thu	###	###	###	###			70.6	70.6	0.0
2008-Aug-06 Wed	###	###	###	###			###	###	0.0
2008-Aug-05 Tue	###	###	###	###			###	###	0.0
2008-Aug-04 Mon	###	###	###	###	33,040	0	###	###	0.0
2008-Aug-01 Fri	###	###	###	###			###	###	0.0
2008-Jul-31 Thu	0.72	0.72	0.655	0.655			2.5	2.5	###
2008-Jul-30 Wed	0.72	0.72	0.72	0.72			###	###	###
2008-Jul-29 Tue	###	0.76	###	0.76	93,149	###	###	###	0.1
2008-Jul-28 Mon	###	###	###	###			###	###	0.0
2008-Jul-25 Fri	###	0.7	###	0.7	109,650	38,377	###	###	###
2008-Jul-24 Thu	0.625	0.71	0.625	###			96.7	96.7	0.0
2008-Jul-23 Wed	0.57	###	0.57	###			95.4	95.4	0.0
2008-Jul-22 Tue	0.56	0.57	0.55	0.57	2,230,354	###	###	###	###
2008-Jul-21 Mon	0.48	0.55	0.47	0.55	114,041	###	###	###	###
2008-Jul-18 Fri	0.55	0.55	0.485	0.485	137,954	###	###	###	0.0
2008-Jul-17 Thu	0.49	0.49	0.49	0.49	6,070	2,974	69.9	69.9	###
2008-Jul-16 Wed	0.53	0.545	0.48	0.545	81,584	###	84.6	84.6	0.0
2008-Jul-15 Tue	0.55	0.55	0.475	0.545			###	###	0.0
2008-Jul-14 Mon	0.56	0.56	0.5	0.55			###	###	###
2008-Jul-11 Fri	0.57	0.57	0.51	0.55			###	###	###
2008-Jul-10 Thu	0.56	###	0.56	0.56			73.4	73.4	###
2008-Jul-09 Wed	0.57	0.57	0.56	0.56			28.7	28.7	###
2008-Jul-08 Tue	###	###	0.57	###	77,250	###	84.2	84.2	0.0
2008-Jul-07 Mon	0.58	0.625	0.58	0.625			###	###	0.0
2008-Jul-04 Fri	###	###	###	###	5,147	0	66.6	66.6	0.0
2008-Jul-03 Thu	###	###	0.58	0.625			80.1	80.1	0.0
2008-Jul-02 Wed	###	###	0.585	###	88,783	###	###	###	0.0
2008-Jul-01 Tue	###	###	###	###			18.0	18.0	0.0
2008-Jun-30 Mon	###	###	###	###	793,155	0	12.4	12.4	0.0
2008-Jun-27 Fri	0.7	0.73	0.7	0.73	635,189	###	###	###	0.1
2008-Jun-26 Thu	0.75	0.75	0.72	0.73			###	###	0.1
2008-Jun-25 Wed	0.76	###	0.72	0.75			33.1	33.1	###
2008-Jun-24 Tue	###	0.73	###	0.73			81.7	81.7	0.1
2008-Jun-23 Mon	###	0.72	###	###			86.3	86.3	0.0
2008-Jun-20 Fri	0.675	0.745	###	0.745			###	###	###
2008-Jun-19 Thu	0.655	0.72	0.655	0.72	82,177	###	###	###	###
2008-Jun-18 Wed	###	0.675	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###	77,824	0	###	###	0.0
2008-Jun-16 Mon	0.76	0.76	0.7	0.7	108,857	###	###	###	###
2008-Jun-13 Fri	0.785	0.785	0.75	0.755			###	###	###
2008-Jun-12 Thu	0.78	0.79	0.75	0.77			###	###	0.1
2008-Jun-11 Wed	0.76	0.8	0.76	0.78			###	###	0.1
2008-Jun-10 Tue	0.74	0.79	0.74	0.75	50,250	38,441	###	###	###
2008-Jun-06 Fri	###	0.8	0.74	0.78	126,259	###	###	###	0.1
2008-Jun-05 Thu	0.8	0.8	0.78	0.78			26.1	26.1	0.1
2008-Jun-04 Wed	0.81	0.84	0.8	0.81			###	###	0.1
2008-Jun-03 Tue	0.825	0.85	###	0.85	207,281	###	90.3	90.3	###
2008-Jun-02 Mon	###	###	0.85	0.85			###	###	###
2008-May-30 Fri	###	###	###	###			5.5	5.5	0.0
2008-May-29 Thu	1	1	###	0.985			###	###	###
2008-May-28 Wed	###	###	###	###	196,159	0	###	###	0.0
2008-May-27 Tue	###	###	###	###			91.5	91.5	0.0
2008-May-26 Mon	0.89	###	0.89	1.025	392,889	###	###	###	###
2008-May-23 Fri	0.78	0.87	0.78	0.87			###	###	0.1
2008-May-22 Thu	0.76	###	0.76	###	9,648	###	###	###	0.0
2008-May-21 Wed	0.775	0.775	0.76	0.76			19.4	19.4	0.1
2008-May-20 Tue	0.79	0.79	0.775	0.78	46,884	36,686	30.1	30.1	0.1
2008-May-19 Mon	0.78	###	0.78	0.79			74.7	74.7	###
2008-May-16 Fri	0.775	0.8	0.775	0.775	54,622	###	65.2	65.2	0.1
2008-May-15 Thu	0.8	0.84	0.785	0.8			65.0	65.0	0.1
2008-May-14 Wed	0.79	0.79	0.77	0.775	90,581	70,653	20.7	20.7	0.1
2008-May-13 Tue	###	0.82	0.78	0.785	739,454	###	11.7	11.7	###
2008-May-12 Mon	0.785	0.785	0.785	0.785	0				###
2008-May-09 Fri	0.79	0.8	0.785	0.785	37,943	###	30.1	30.1	###
2008-May-08 Thu	0.79	0.8	0.79	0.79	161,455	128,356	62.5	62.5	###
2008-May-07 Wed	0.8	0.8	0.8	0.8			###	###	0.1
2008-May-06 Tue	0.8	0.8	###	###			29.9	29.9	0.0
2008-May-05 Mon	0.79	0.79	0.79	0.79	5,528	###	###	###	###
2008-May-02 Fri	0.81	0.81	0.79	0.79			16.6	16.6	###
2008-May-01 Thu	0.81	0.82	0.79	0.79	90,985	73,242	###	###	###
2008-Apr-30 Wed	0.85	0.86	0.81	0.81			8.7	8.7	0.1
2008-Apr-29 Tue	###	###	0.84	0.84			###	###	###
2008-Apr-28 Mon	0.89	###	0.86	###			78.1	78.1	0.0
2008-Apr-24 Thu	0.82	0.84	0.77	0.84			###	###	###
2008-Apr-23 Wed	0.885	0.885	0.81	0.81			2.3	2.3	0.1
2008-Apr-22 Tue	0.87	0.87	0.85	0.85			###	###	###
2008-Apr-21 Mon	###	###	0.85	0.85			7.7	7.7	###
2008-Apr-18 Fri	###	###	###	###	6,987	0	89.9	89.9	0.0
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	0.89	0.89	0.875	0.875	15,754	###	###	###	0.1
2008-Apr-15 Tue	0.89	0.89	0.87	0.88	29,225	###	22.3	22.3	0.1
2008-Apr-14 Mon	###	###	###	###			17.2	17.2	0.0
2008-Apr-11 Fri	1	###	###	###			10.1	10.1	0.0
2008-Apr-10 Thu	###	1	###	###	40,550	20,275	###	###	0.0
2008-Apr-09 Wed	1.075	1.075	###	###	101,241	###	2.0	2.0	0.0
2008-Apr-08 Tue	###	###	1.075	1.075	16,346	8,785	###	###	###
2008-Apr-07 Mon	###	1.155	###	###			66.7	66.7	0.0
2008-Apr-04 Fri	###	1.27	###	###	128,478	81,583	69.9	69.9	0.0
2008-Apr-03 Thu	###	###	0.88	###	210,645	92,683	###	###	0.0
2008-Apr-02 Wed	0.85	###	0.85	###	103,859	44,140	98.3	98.3	0.0
2008-Apr-01 Tue	0.79	0.79	0.79	0.79	0				###
2008-Mar-31 Mon	0.79	0.79	0.79	0.79	0				###
2008-Mar-28 Fri	0.85	0.85	0.77	0.79			4.1	4.1	###
2008-Mar-27 Thu	0.845	###	0.845	0.89			###	###	###
2008-Mar-26 Wed	0.89	0.89	0.82	0.845			5.9	5.9	###
2008-Mar-25 Tue	###	###	0.89	0.89			4.5	4.5	###
2008-Mar-20 Thu	0.87	###	0.855	###			###	###	0.0
2008-Mar-19 Wed	0.985	###	###	###			###	###	0.0
2008-Mar-18 Tue	0.84	0.84	0.84	0.84	0				###
2008-Mar-17 Mon	0.84	0.84	0.84	0.84	0				###
2008-Mar-14 Fri	###	###	0.8	0.84	110,143	44,057	1.9	1.9	###
2008-Mar-13 Thu	###	###	0.85	0.85			1.7	1.7	###
2008-Mar-12 Wed	###	###	###	###			###	###	0.0
2008-Mar-11 Tue	###	###	###	###	539,223	0	7.9	7.9	0.0
2008-Mar-10 Mon	###	1.4	###	1	829,371	580,559	22.3	22.3	###
2008-Mar-07 Fri	###	###	###	###	0				0.0
2008-Mar-06 Thu	###	###	###	###	0				0.0
2008-Mar-05 Wed	1.27	1.27	0.8	###	1,502,521	###	###	###	0.0
2008-Mar-04 Tue	1.41	1.41	###	###	179,149	###	###	###	0.0
2008-Mar-03 Mon	1.49	1.49	###	1.48	147,983	110,247	42.8	42.8	0.1
2008-Feb-29 Fri	1.5	###	1.49	1.53	150,023	###	79.4	79.4	###
2008-Feb-28 Thu	1.58	###	1.5	1.52	260,145	###	13.5	13.5	0.1
2008-Feb-27 Wed	1.57	1.58	1.52	1.55			23.4	23.4	###
2008-Feb-26 Tue	1.58	1.58	1.57	1.58			###	###	0.1
2008-Feb-25 Mon	###	###	###	###	72,088	0	###	###	0.0