(KDL) KIMBERLEY DIAMONDS LTD Daily Prices Page 2

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

_{Currently Mon 26-Apr-13 03:54:14 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

(KDL) KIMBERLEY DIAMONDS LTD Daily Prices Page 2...

TOC Company Info for KDL Limits

Company Details for (KDL) KIMBERLEY DIAMONDS LTD

Listing Code	KDL
Listing Name	KIMBERLEY DIAMONDS LTD
GICS Sector	Materials
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for KDL .. Thursday 16th March 2017

KDL 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	###	389	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for KDL Bottom

<< Previous 1 2

End of day Prices (full format),

600 Days for (KDL) KIMBERLEY DIAMONDS LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.11
2014-Oct-09 Thu	###	###	###	###	0				0.0
2014-Oct-08 Wed	0.075	###	0.075	###			99.5	99.5	0.0
2014-Oct-07 Tue	0.072	###	0.072	0.075	282,981	10,187	94.0	94.0	0.0
2014-Oct-06 Mon	0.071	0.071	###	###	512,621	###	###	###	0.0
2014-Oct-03 Fri	0.086	0.088	###	0.075	2,361,887	103,923	0.9	0.9	0.0
2014-Oct-02 Thu	###	###	0.085	0.086	2,353,927	100,041	0.1	0.1	###
2014-Oct-01 Wed	###	###	###	###	1,576,758	0	###	###	0.0
2014-Sep-30 Tue	###	###	###	###			90.6	90.6	0.0
2014-Sep-29 Mon	###	###	0.155	0.155			11.5	11.5	###
2014-Sep-26 Fri	###	###	0.155	0.155			4.2	4.2	###
2014-Sep-25 Thu	###	###	0.155	0.155			###	###	###
2014-Sep-24 Wed	###	###	###	###			76.0	76.0	0.0
2014-Sep-23 Tue	###	###	0.155	###	197,979	15,343	6.8	6.8	0.0
2014-Sep-22 Mon	###	0.175	###	###	102,021	8,926	97.5	97.5	0.0
2014-Sep-19 Fri	###	###	0.155	0.155			###	###	###
2014-Sep-18 Thu	###	###	###	###			###	###	0.0
2014-Sep-17 Wed	0.175	0.175	###	###			14.3	14.3	0.0
2014-Sep-16 Tue	###	###	###	###	128,647	0	###	###	0.0
2014-Sep-15 Mon	0.175	###	###	###			###	###	0.0
2014-Sep-12 Fri	0.175	0.175	###	###			###	###	0.0
2014-Sep-11 Thu	0.175	0.175	0.175	0.175	56,750	###	78.1	78.1	0.0
2014-Sep-10 Wed	###	###	0.175	0.175			12.6	12.6	0.0
2014-Sep-09 Tue	0.175	###	0.175	###	63,383	5,546	###	###	0.0
2014-Sep-08 Mon	###	###	0.175	0.175			###	###	0.0
2014-Sep-05 Fri	0.175	###	0.175	0.175	39,480	3,454	78.0	78.0	0.0
2014-Sep-04 Thu	###	###	###	###			###	###	0.0
2014-Sep-03 Wed	###	###	0.175	###			###	###	0.0
2014-Sep-02 Tue	0.185	0.185	0.185	0.185			65.4	65.4	###
2014-Sep-01 Mon	0.185	0.185	###	###			###	###	0.0
2014-Aug-29 Fri	###	0.185	###	###	254,651	23,555	69.8	69.8	0.0
2014-Aug-28 Thu	###	###	###	###			7.3	7.3	0.0
2014-Aug-27 Wed	0.185	###	0.185	0.185	171,740	15,885	67.5	67.5	###
2014-Aug-26 Tue	###	###	###	0.185	371,878	0	###	###	###
2014-Aug-25 Mon	0.185	0.185	###	0.185	131,888	###	###	###	###
2014-Aug-22 Fri	###	###	###	0.185	581,828	0	13.4	13.4	###
2014-Aug-21 Thu	###	0.21	###	0.2			94.0	94.0	0.0
2014-Aug-20 Wed	###	###	0.185	0.185	103,350	9,559	###	###	###
2014-Aug-19 Tue	###	###	0.175	###	90,220	###	67.3	67.3	0.0
2014-Aug-18 Mon	###	###	###	###	243,359	0	###	###	0.0
2014-Aug-15 Fri	###	###	0.175	0.175			###	###	0.0
2014-Aug-14 Thu	0.2	0.2	###	###	97,650	###	###	###	0.0
2014-Aug-13 Wed	0.185	0.21	0.185	###	108,459	21,420	98.1	98.1	0.0
2014-Aug-12 Tue	0.185	0.185	0.185	0.185			60.6	60.6	###
2014-Aug-11 Mon	###	0.185	###	###	53,455	4,944	73.1	73.1	0.0
2014-Aug-08 Fri	###	###	0.175	###	216,951	18,983	###	###	0.0
2014-Aug-07 Thu	0.175	###	0.175	###	57,124	###	89.7	89.7	0.0
2014-Aug-06 Wed	###	###	0.175	0.175			###	###	0.0
2014-Aug-05 Tue	###	###	0.175	###			96.3	96.3	0.0
2014-Aug-04 Mon	###	###	0.175	###			###	###	0.0
2014-Aug-01 Fri	0.2	0.2	###	###	255,628	###	###	###	0.0
2014-Jul-31 Thu	###	###	###	0.2			###	###	0.0
2014-Jul-30 Wed	0.22	0.22	###	###			###	###	0.0
2014-Jul-29 Tue	0.2	###	###	###	156,150	0	###	###	0.0
2014-Jul-28 Mon	###	0.21	###	###			8.6	8.6	0.0
2014-Jul-25 Fri	0.21	0.22	0.2	###			13.1	13.1	0.0
2014-Jul-24 Thu	0.22	0.22	###	0.2			###	###	0.0
2014-Jul-23 Wed	0.22	0.22	###	###			12.1	12.1	0.0
2014-Jul-22 Tue	0.225	0.225	0.22	0.225			###	###	###
2014-Jul-21 Mon	0.225	0.24	0.225	0.225	63,178	14,688	###	###	###
2014-Jul-18 Fri	0.23	0.24	0.22	0.225	197,640	45,457	13.6	13.6	###
2014-Jul-17 Thu	###	0.24	0.23	0.24			###	###	0.0
2014-Jul-16 Wed	0.225	###	0.225	###	101,121	11,376	###	###	0.0
2014-Jul-15 Tue	0.225	0.23	0.22	0.22			17.5	17.5	0.0
2014-Jul-14 Mon	###	0.24	0.22	###			72.3	72.3	0.0
2014-Jul-11 Fri	0.22	0.255	0.21	###	521,345	###	12.1	12.1	0.0
2014-Jul-10 Thu	0.27	0.28	###	###	1,634,341	###	###	###	0.0
2014-Jul-09 Wed	0.23	0.26	0.225	0.26	1,436,474	348,344	###	###	0.0
2014-Jul-08 Tue	###	0.23	###	0.225	1,687,054	###	###	###	###
2014-Jul-07 Mon	###	###	###	###	442,652	0	96.1	96.1	0.0
2014-Jul-04 Fri	0.155	###	0.155	###			87.6	87.6	0.0
2014-Jul-03 Thu	###	###	###	###			4.9	4.9	0.0
2014-Jul-02 Wed	###	0.155	###	###			98.1	98.1	0.0
2014-Jul-01 Tue	###	###	###	###			###	###	0.0
2014-Jun-30 Mon	###	###	###	###			###	###	0.0
2014-Jun-27 Fri	###	###	###	###			###	###	0.0
2014-Jun-26 Thu	###	###	###	###	560,340	0	###	###	0.0
2014-Jun-25 Wed	0.145	###	###	###	411,155	0	###	###	0.0
2014-Jun-24 Tue	0.145	###	0.145	0.145			72.9	72.9	###
2014-Jun-23 Mon	###	###	###	0.145			###	###	###
2014-Jun-20 Fri	###	0.155	###	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###	1,320,852	0	97.3	97.3	0.0
2014-Jun-18 Wed	0.145	###	###	###			###	###	0.0
2014-Jun-17 Tue	###	###	###	0.145			3.5	3.5	###
2014-Jun-16 Mon	0.185	0.185	0.155	###	730,780	###	###	###	0.0
2014-Jun-13 Fri	###	0.185	###	###			72.5	72.5	0.0
2014-Jun-12 Thu	###	###	###	###	200,175	0	###	###	0.0
2014-Jun-11 Wed	###	0.185	0.175	###	246,457	###	###	###	0.0
2014-Jun-10 Tue	###	###	###	###	90,348	0	3.9	3.9	0.0
2014-Jun-06 Fri	###	###	0.175	###			###	###	0.0
2014-Jun-05 Thu	0.175	###	0.175	###	94,942	###	90.1	90.1	0.0
2014-Jun-04 Wed	0.175	###	###	0.175	392,045	0	79.9	79.9	0.0
2014-Jun-03 Tue	0.2	###	###	###			0.9	0.9	0.0
2014-Jun-02 Mon	###	###	###	###	1,011,855	0	90.1	90.1	0.0
2014-May-30 Fri	###	###	###	0.175			94.1	94.1	0.0
2014-May-29 Thu	0.175	###	###	###			2.3	2.3	0.0
2014-May-28 Wed	###	0.185	###	0.185	977,759	90,442	96.9	96.9	###
2014-May-27 Tue	0.2	###	###	###	2,376,955	0	0.4	0.4	0.0
2014-May-26 Mon	0.26	0.26	###	###	2,452,675	318,847	0.4	0.4	0.0
2014-May-23 Fri	0.345	0.345	###	0.27	2,016,440	###	0.2	0.2	###
2014-May-22 Thu	###	###	###	###			4.6	4.6	0.0
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	###	###	0.28	###			17.9	17.9	0.0
2014-May-19 Mon	0.29	###	0.26	###	361,282	###	96.2	96.2	0.0
2014-May-16 Fri	###	###	0.29	###			2.0	2.0	0.0
2014-May-15 Thu	###	0.375	###	###			5.8	5.8	0.0
2014-May-14 Wed	0.375	0.4	###	###			###	###	0.0
2014-May-13 Tue	###	0.385	###	###			###	###	0.0
2014-May-12 Mon	0.55	0.55	0.345	###	2,226,920	996,546	###	###	0.0
2014-May-09 Fri	###	###	###	###	0				0.0
2014-May-08 Thu	###	###	###	###	0				0.0
2014-May-07 Wed	###	###	###	###	217,328	0	###	###	0.0
2014-May-06 Tue	0.71	0.73	###	###	74,581	27,222	###	###	0.0
2014-May-05 Mon	0.72	0.75	0.72	0.72			###	###	###
2014-May-02 Fri	0.75	0.75	0.73	0.73			12.5	12.5	0.1
2014-May-01 Thu	0.72	0.81	0.72	0.73	369,920	282,988	###	###	0.1
2014-Apr-30 Wed	0.71	0.72	0.7	0.72			83.9	83.9	###
2014-Apr-29 Tue	0.725	0.75	0.7	0.71			###	###	###
2014-Apr-28 Mon	0.8	0.8	0.7	0.72	426,584	###	2.5	2.5	###
2014-Apr-24 Thu	###	###	0.78	0.8	335,754	130,944	###	###	0.1
2014-Apr-23 Wed	0.83	0.88	###	0.875	390,755	###	95.2	95.2	0.1
2014-Apr-22 Tue	###	###	0.84	0.84	129,589	54,427	1.2	1.2	###
2014-Apr-17 Thu	1.025	###	###	1	477,450	0	###	###	###
2014-Apr-16 Wed	###	1.045	1.025	###			66.5	66.5	0.0
2014-Apr-15 Tue	1	###	###	###			96.6	96.6	0.0
2014-Apr-14 Mon	###	###	###	###	0				0.0
2014-Apr-11 Fri	###	###	###	###	0				0.0
2014-Apr-10 Thu	###	###	###	###	0				0.0
2014-Apr-09 Wed	###	###	###	###			76.4	76.4	0.0
2014-Apr-08 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	1.175	1.175	###	###			###	###	0.0
2014-Apr-03 Thu	###	###	###	###			###	###	0.0
2014-Apr-02 Wed	###	###	###	###	171,384	0	###	###	0.0
2014-Apr-01 Tue	###	###	###	###	33,942	0	###	###	0.0
2014-Mar-31 Mon	###	###	###	1.125			###	###	###
2014-Mar-28 Fri	###	###	###	###	88,646	0	66.9	66.9	0.0
2014-Mar-27 Thu	1.145	1.145	###	###			###	###	0.0
2014-Mar-26 Wed	###	###	1.145	###			###	###	0.0
2014-Mar-25 Tue	###	###	###	###	55,779	0	###	###	0.0
2014-Mar-24 Mon	###	###	###	###	198,349	0	###	###	0.0
2014-Mar-21 Fri	###	###	###	###	126,420	0	###	###	0.0
2014-Mar-20 Thu	1.145	###	1.145	###	13,773	7,885	###	###	0.0
2014-Mar-19 Wed	###	1.145	###	###			###	###	0.0
2014-Mar-18 Tue	1.145	1.145	###	###			###	###	0.0
2014-Mar-17 Mon	###	###	###	###	64,776	0	18.8	18.8	0.0
2014-Mar-14 Fri	1.175	###	###	###	36,122	0	25.4	25.4	0.0
2014-Mar-13 Thu	###	###	###	1.175			###	###	###
2014-Mar-12 Wed	1.055	###	###	###	194,152	0	98.1	98.1	0.0
2014-Mar-11 Tue	1.075	1.075	###	###			17.1	17.1	0.0
2014-Mar-10 Mon	###	###	###	###	62,688	0	###	###	0.0
2014-Mar-07 Fri	###	###	###	###			22.4	22.4	0.0
2014-Mar-06 Thu	###	###	###	###	110,448	0	###	###	0.0
2014-Mar-05 Wed	###	###	###	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	###			77.5	77.5	0.0
2014-Mar-03 Mon	###	###	###	###	116,920	0	###	###	0.0
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	###	###			28.1	28.1	0.0
2014-Feb-26 Wed	###	###	###	###	67,721	0	72.8	72.8	0.0
2014-Feb-25 Tue	###	###	###	###			###	###	0.0
2014-Feb-24 Mon	1.045	###	1	###			11.0	11.0	0.0
2014-Feb-21 Fri	1.155	###	###	###	157,428	0	2.3	2.3	0.0
2014-Feb-20 Thu	###	###	###	###	0				0.0
2014-Feb-19 Wed	###	###	###	###			###	###	0.0
2014-Feb-18 Tue	1.125	1.22	1.125	###			91.3	91.3	0.0
2014-Feb-17 Mon	###	###	###	###	0				0.0
2014-Feb-14 Fri	###	###	###	###	16,144	0	5.1	5.1	0.0
2014-Feb-13 Thu	###	###	###	###	121,183	0	79.7	79.7	0.0
2014-Feb-12 Wed	###	###	###	###	86,358	0	###	###	0.0
2014-Feb-11 Tue	###	###	###	###	42,275	0	###	###	0.0
2014-Feb-10 Mon	###	###	###	###			89.8	89.8	0.0
2014-Feb-07 Fri	###	###	###	###			###	###	0.0
2014-Feb-06 Thu	###	1.145	###	1.145			93.2	93.2	###
2014-Feb-05 Wed	###	###	1	1			###	###	###
2014-Feb-04 Tue	###	###	###	###			95.3	95.3	0.0
2014-Feb-03 Mon	###	###	###	###	132,452	0	4.3	4.3	0.0
2014-Jan-31 Fri	1.2	1.2	###	###	19,149	11,489	###	###	0.0
2014-Jan-30 Thu	###	1.22	###	1.22	45,327	27,649	93.3	93.3	0.1
2014-Jan-29 Wed	1.25	1.25	###	###			###	###	0.0
2014-Jan-28 Tue	###	1.25	###	1.25	245,327	153,329	###	###	###
2014-Jan-24 Fri	1.23	1.245	###	1.23			71.3	71.3	0.1
2014-Jan-23 Thu	1.28	###	1.24	1.27	2,179,570	###	###	###	###
2014-Jan-22 Wed	###	###	1.23	###	346,344	###	###	###	0.0
2014-Jan-21 Tue	1.345	###	###	###	239,786	0	###	###	0.0
2014-Jan-20 Mon	1.26	###	1.26	###			###	###	0.0
2014-Jan-17 Fri	###	1.27	###	1.27			94.5	94.5	###
2014-Jan-16 Thu	###	###	1.25	###			63.1	63.1	0.0
2014-Jan-15 Wed	1.24	1.28	###	1.28	176,180	112,755	###	###	###
2014-Jan-14 Tue	1.255	1.26	###	1.23	150,483	###	18.8	18.8	0.1
2014-Jan-13 Mon	###	1.23	1.175	1.23			92.3	92.3	0.1
2014-Jan-10 Fri	1.2	1.23	###	###	192,579	###	16.9	16.9	0.0
2014-Jan-09 Thu	###	1.25	###	###			###	###	0.0
2014-Jan-08 Wed	###	###	###	###	481,672	0	###	###	0.0
2014-Jan-07 Tue	0.975	1.055	###	1.055			###	###	0.1
2014-Jan-06 Mon	0.945	0.975	0.945	0.975	74,775	71,784	90.8	90.8	###
2014-Jan-03 Fri	###	###	###	###	0				0.0
2014-Jan-02 Thu	###	###	###	###	0				0.0
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	0.945	###	0.945	###			###	###	0.0
2013-Dec-24 Tue	###	###	###	###	2,941	0	###	###	0.0
2013-Dec-23 Mon	###	###	###	###	4,189	0	###	###	0.0
2013-Dec-20 Fri	###	###	###	###			63.4	63.4	0.0
2013-Dec-19 Thu	###	###	###	###			###	###	0.0
2013-Dec-18 Wed	###	###	0.89	###			###	###	0.0
2013-Dec-17 Tue	0.85	0.85	0.85	0.85	0				###
2013-Dec-16 Mon	0.85	0.85	0.85	0.85	0				###
2013-Dec-13 Fri	0.89	###	0.85	0.85			6.2	6.2	###
2013-Dec-12 Thu	###	###	0.88	###	48,570	21,370	###	###	0.0
2013-Dec-11 Wed	###	###	###	###			72.3	72.3	0.0
2013-Dec-10 Tue	###	###	###	###			76.0	76.0	0.0
2013-Dec-09 Mon	###	###	0.85	###			25.2	25.2	0.0
2013-Dec-06 Fri	0.945	0.945	###	###			###	###	0.0
2013-Dec-05 Thu	###	###	###	###	54,228	0	84.1	84.1	0.0
2013-Dec-04 Wed	0.945	0.945	###	0.945	7,140	3,373	###	###	0.1
2013-Dec-03 Tue	0.945	###	###	###			32.9	32.9	0.0
2013-Dec-02 Mon	###	0.955	###	0.945			###	###	0.1
2013-Nov-29 Fri	0.89	###	0.87	###			79.5	79.5	0.0
2013-Nov-28 Thu	###	###	0.85	###			14.3	14.3	0.0
2013-Nov-27 Wed	###	0.985	###	###	109,470	###	###	###	0.0
2013-Nov-26 Tue	0.85	###	0.85	###			98.6	98.6	0.0
2013-Nov-25 Mon	0.85	0.87	0.845	0.845			32.3	32.3	###
2013-Nov-22 Fri	0.85	0.86	###	0.84	133,276	###	20.2	20.2	###
2013-Nov-21 Thu	###	0.85	###	0.85	157,529	66,949	87.8	87.8	###
2013-Nov-20 Wed	0.85	0.88	0.84	0.845			###	###	###
2013-Nov-19 Tue	0.81	0.85	0.81	0.85			94.7	94.7	###
2013-Nov-18 Mon	0.83	0.84	0.8	0.83			79.4	79.4	###
2013-Nov-15 Fri	0.82	0.84	0.8	0.84			###	###	###
2013-Nov-14 Thu	0.84	0.86	0.83	0.84			67.3	67.3	###
2013-Nov-13 Wed	0.82	0.84	###	0.84			###	###	###
2013-Nov-12 Tue	0.83	0.845	0.82	0.82			###	###	0.1
2013-Nov-11 Mon	0.79	0.86	###	###	402,774	###	91.8	91.8	0.0
2013-Nov-08 Fri	###	###	###	0.74	157,589	0	77.1	77.1	0.1
2013-Nov-07 Thu	0.725	0.74	###	0.74			###	###	0.1
2013-Nov-06 Wed	0.725	0.75	0.71	0.74			###	###	0.1
2013-Nov-05 Tue	###	0.7	###	0.7			###	###	###
2013-Nov-04 Mon	###	###	###	###	319,377	0	###	###	0.0
2013-Nov-01 Fri	0.645	0.655	###	0.645	69,445	22,743	78.1	78.1	###
2013-Oct-31 Thu	###	###	###	0.645	282,448	0	###	###	###
2013-Oct-30 Wed	0.645	###	###	###	239,188	0	###	###	0.0
2013-Oct-29 Tue	###	###	###	###			23.7	23.7	0.0
2013-Oct-28 Mon	###	###	###	###	449,650	0	###	###	0.0
2013-Oct-25 Fri	0.59	###	0.59	###	507,242	###	89.6	89.6	0.0
2013-Oct-24 Thu	0.55	###	0.55	0.58	745,052	204,889	93.2	93.2	###
2013-Oct-23 Wed	0.51	0.56	0.51	0.55	1,227,520	656,723	94.4	94.4	###
2013-Oct-22 Tue	0.44	0.48	0.42	0.48			###	###	0.0
2013-Oct-21 Mon	0.41	0.44	0.41	0.44	39,850	###	95.5	95.5	###
2013-Oct-18 Fri	0.44	0.44	###	###			###	###	0.0
2013-Oct-17 Thu	0.43	0.43	0.43	0.43			67.9	67.9	###
2013-Oct-16 Wed	0.42	0.42	0.42	0.42			71.9	71.9	###
2013-Oct-15 Tue	0.44	0.44	0.42	0.42			6.6	6.6	###
2013-Oct-14 Mon	0.46	0.46	0.455	0.46			###	###	0.0
2013-Oct-11 Fri	0.425	0.44	0.41	0.44	64,587	27,449	89.0	89.0	###
2013-Oct-10 Thu	0.45	0.45	0.42	0.42	63,540	###	4.3	4.3	###
2013-Oct-09 Wed	0.43	0.45	0.43	0.45			94.3	94.3	0.0
2013-Oct-08 Tue	0.45	0.45	0.43	0.45			###	###	0.0
2013-Oct-07 Mon	0.45	0.45	0.45	0.45	2,425	###	###	###	0.0
2013-Oct-04 Fri	0.45	0.45	0.45	0.45			###	###	0.0
2013-Oct-03 Thu	0.45	0.45	0.45	0.45			69.1	69.1	0.0
2013-Oct-02 Wed	0.45	0.45	0.44	0.45			###	###	0.0
2013-Oct-01 Tue	0.46	0.46	0.45	0.45	57,771	26,285	17.1	17.1	0.0
2013-Sep-30 Mon	0.46	0.46	###	0.46			80.1	80.1	0.0
2013-Sep-27 Fri	0.45	###	0.45	###			###	###	0.0
2013-Sep-26 Thu	0.44	0.455	0.42	0.455			89.7	89.7	0.0
2013-Sep-25 Wed	0.43	0.43	0.425	0.425			17.5	17.5	###
2013-Sep-24 Tue	0.44	0.45	0.43	0.43	45,775	20,141	###	###	###
2013-Sep-23 Mon	###	###	###	###			73.2	73.2	0.0
2013-Sep-20 Fri	0.41	0.41	0.41	0.41			###	###	###
2013-Sep-19 Thu	0.45	0.45	0.44	0.44			16.1	16.1	###
2013-Sep-18 Wed	0.45	0.45	0.44	0.44	4,740	###	###	###	###
2013-Sep-17 Tue	0.445	0.45	0.425	0.45			###	###	0.0
2013-Sep-16 Mon	0.45	0.455	0.44	0.44	63,126	28,248	###	###	###
2013-Sep-13 Fri	0.43	0.45	0.43	0.45			94.2	94.2	0.0
2013-Sep-12 Thu	0.43	0.45	0.42	0.43			###	###	###
2013-Sep-11 Wed	0.45	0.45	0.45	0.45			70.7	70.7	0.0
2013-Sep-10 Tue	0.48	0.48	0.46	0.46	21,785	###	7.9	7.9	0.0
2013-Sep-09 Mon	0.48	0.48	0.48	0.48	0				0.0
2013-Sep-06 Fri	0.48	0.48	0.48	0.48	0				0.0
2013-Sep-05 Thu	0.48	0.48	0.48	0.48			74.7	74.7	0.0
2013-Sep-04 Wed	0.45	0.47	0.45	0.47	30,177	13,881	###	###	###
2013-Sep-03 Tue	0.44	0.45	0.44	0.45			83.6	83.6	0.0
2013-Sep-02 Mon	0.45	0.45	0.44	0.44			16.2	16.2	###
2013-Aug-30 Fri	0.45	0.475	0.45	0.45			###	###	0.0
2013-Aug-29 Thu	0.42	0.44	0.4	0.44			###	###	###
2013-Aug-28 Wed	###	###	###	0.4	73,684	0	###	###	0.0
2013-Aug-27 Tue	###	###	###	###			###	###	0.0
2013-Aug-26 Mon	0.4	0.4	###	0.4	111,380	22,276	74.3	74.3	0.0
2013-Aug-23 Fri	0.43	0.43	0.375	0.4	143,481	57,751	###	###	0.0
2013-Aug-22 Thu	0.46	###	###	0.45			###	###	0.0
2013-Aug-21 Wed	0.47	0.47	0.47	0.47			###	###	###
2013-Aug-20 Tue	0.47	0.47	0.47	0.47			73.7	73.7	###
2013-Aug-19 Mon	###	###	0.47	0.47			###	###	###
2013-Aug-16 Fri	0.48	###	0.47	###	41,129	###	###	###	0.0
2013-Aug-15 Thu	0.51	0.51	0.47	0.5	148,177	###	###	###	0.0
2013-Aug-14 Wed	0.48	0.51	0.48	0.5			###	###	0.0
2013-Aug-13 Tue	0.485	0.49	0.48	0.48			18.6	18.6	0.0
2013-Aug-12 Mon	0.48	0.485	0.47	0.485			68.2	68.2	0.0
2013-Aug-09 Fri	0.445	0.48	0.445	0.48			###	###	0.0
2013-Aug-08 Thu	0.47	0.48	0.47	0.48			###	###	0.0
2013-Aug-07 Wed	0.46	0.475	0.44	0.475			92.8	92.8	###
2013-Aug-06 Tue	0.475	0.475	0.475	0.475			###	###	###
2013-Aug-05 Mon	###	###	0.48	###			10.3	10.3	0.0
2013-Aug-02 Fri	0.49	###	0.49	###			92.7	92.7	0.0
2013-Aug-01 Thu	0.45	###	0.45	0.49			###	###	###
2013-Jul-31 Wed	0.47	0.47	0.43	0.47	201,253	###	69.2	69.2	###
2013-Jul-30 Tue	0.47	0.47	0.47	0.47			70.8	70.8	###
2013-Jul-29 Mon	0.48	0.48	0.45	0.45	11,373	5,288	###	###	0.0
2013-Jul-26 Fri	0.48	0.48	0.45	0.48			###	###	0.0
2013-Jul-25 Thu	0.45	0.48	0.45	0.48			###	###	0.0
2013-Jul-24 Wed	0.47	0.47	0.43	0.45			7.1	7.1	0.0
2013-Jul-23 Tue	0.49	0.5	0.48	0.48	47,544	###	15.7	15.7	0.0
2013-Jul-22 Mon	0.48	0.5	0.48	0.49			84.0	84.0	###
2013-Jul-19 Fri	0.47	0.5	0.46	0.48	116,884	###	###	###	0.0
2013-Jul-18 Thu	0.4	0.45	0.4	0.45	258,750	###	###	###	0.0
2013-Jul-17 Wed	###	0.4	###	0.4			92.9	92.9	0.0
2013-Jul-16 Tue	###	###	###	###			76.6	76.6	0.0
2013-Jul-15 Mon	0.325	0.4	0.325	0.4	343,428	###	99.4	99.4	0.0
2013-Jul-12 Fri	0.28	###	0.28	###			###	###	0.0
2013-Jul-11 Thu	0.28	0.28	0.28	0.28	0				###
2013-Jul-10 Wed	0.275	0.28	0.275	0.28			###	###	###
2013-Jul-09 Tue	0.285	0.285	0.285	0.285	0				###
2013-Jul-08 Mon	0.285	0.285	0.285	0.285	0				###
2013-Jul-05 Fri	###	0.285	###	0.285			95.0	95.0	###
2013-Jul-04 Thu	0.285	0.285	0.285	0.285			64.7	64.7	###
2013-Jul-03 Wed	0.28	0.29	0.275	0.285			86.0	86.0	###
2013-Jul-02 Tue	0.28	0.28	0.28	0.28	0				###
2013-Jul-01 Mon	0.24	0.28	0.24	0.28			###	###	###
2013-Jun-28 Fri	0.25	0.25	0.24	0.24			12.0	12.0	0.0
2013-Jun-27 Thu	0.255	0.255	0.25	0.255			###	###	0.0
2013-Jun-26 Wed	0.28	0.28	0.25	0.255			4.0	4.0	0.0
2013-Jun-25 Tue	0.26	0.28	0.25	0.25			###	###	0.0
2013-Jun-24 Mon	0.28	0.28	0.28	0.28			###	###	###
2013-Jun-21 Fri	0.28	0.28	0.28	0.28	0				###
2013-Jun-20 Thu	0.28	0.28	0.28	0.28	0				###
2013-Jun-19 Wed	0.27	0.28	0.27	0.28			###	###	###
2013-Jun-18 Tue	0.28	0.28	0.28	0.28			###	###	###
2013-Jun-17 Mon	0.29	0.29	0.29	0.29			###	###	###
2013-Jun-14 Fri	0.275	0.275	0.275	0.275	0				###
2013-Jun-13 Thu	0.275	0.275	0.275	0.275			78.8	78.8	###
2013-Jun-12 Wed	0.275	0.285	0.275	0.28	3,156	883	###	###	###
2013-Jun-11 Tue	0.285	0.29	0.285	0.29	17,627	###	84.1	84.1	###
2013-Jun-07 Fri	###	###	###	###			72.1	72.1	0.0
2013-Jun-06 Thu	0.275	###	0.275	###			###	###	0.0
2013-Jun-05 Wed	###	###	###	###	51,282	0	###	###	0.0
2013-Jun-04 Tue	0.27	0.27	0.27	0.27	0				###
2013-Jun-03 Mon	0.275	0.275	0.27	0.27			23.6	23.6	###
2013-May-31 Fri	0.285	0.285	0.285	0.285			###	###	###
2013-May-30 Thu	0.28	###	0.28	###			94.7	94.7	0.0
2013-May-29 Wed	0.29	0.29	0.28	0.28			###	###	###
2013-May-28 Tue	0.29	###	0.29	0.29			###	###	###
2013-May-27 Mon	0.285	0.29	0.285	0.29			86.9	86.9	###
2013-May-24 Fri	0.255	0.28	0.255	0.27			94.7	94.7	###
2013-May-23 Thu	0.26	0.26	0.255	0.255			30.0	30.0	0.0
2013-May-22 Wed	0.25	0.25	0.25	0.25			###	###	0.0
2013-May-21 Tue	0.255	###	0.255	###	53,773	6,856	###	###	0.0
2013-May-20 Mon	0.275	0.275	0.26	0.26			###	###	0.0
2013-May-17 Fri	0.28	0.28	0.28	0.28	128,785	36,059	72.6	72.6	###
2013-May-16 Thu	0.29	0.29	0.275	0.285	64,854	18,321	27.8	27.8	###
2013-May-15 Wed	###	###	###	###			77.2	77.2	0.0