(MDL) MINERAL DEPOSITS LIMITED Daily Prices Page 2

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

_{Currently Sun 25-May-04 12:48:25 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

(MDL) MINERAL DEPOSITS LIMITED Daily Prices Page 2...

TOC Company Info for MDL Limits

Company Details for (MDL) MINERAL DEPOSITS LIMITED

Listing Code	MDL
Listing Name	MINERAL DEPOSITS LIMITED
GICS Sector	Materials
ISIN Name	MINERAL DEPOSITS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MDL9

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for MDL .. Tuesday 31st July 2018

MDL 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	###	44	0.0
MAX	###	57,617,778	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MDL Bottom

<< Previous 1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

600 Days for (MDL) MINERAL DEPOSITS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.15
2016-Mar-02 Wed	0.27	0.29	0.27	0.29	31,350	8,778	95.8	95.8	###
2016-Mar-01 Tue	0.25	0.26	0.25	0.25	751,773	###	###	###	0.0
2016-Feb-29 Mon	0.26	0.26	0.26	0.26			###	###	0.0
2016-Feb-26 Fri	0.27	0.27	0.27	0.27	0				###
2016-Feb-25 Thu	0.27	0.27	0.27	0.27	543,354	###	75.2	75.2	###
2016-Feb-24 Wed	0.275	0.28	###	0.27	285,678	###	22.9	22.9	###
2016-Feb-23 Tue	###	0.285	###	0.285			95.4	95.4	###
2016-Feb-22 Mon	###	0.27	###	0.27	203,257	###	83.2	83.2	###
2016-Feb-19 Fri	0.27	0.27	###	###	191,129	###	###	###	0.0
2016-Feb-18 Thu	0.28	0.28	0.26	###	73,578	###	6.7	6.7	0.0
2016-Feb-17 Wed	0.28	0.28	0.27	0.27	41,348	11,370	###	###	###
2016-Feb-16 Tue	0.2	0.24	0.2	0.24			###	###	0.0
2016-Feb-15 Mon	0.21	0.21	###	###			2.4	2.4	0.0
2016-Feb-12 Fri	###	###	###	###	0				0.0
2016-Feb-11 Thu	###	###	###	###			64.4	64.4	0.0
2016-Feb-10 Wed	###	###	0.2	0.2	93,458	9,345	25.2	25.2	0.0
2016-Feb-09 Tue	0.22	0.22	0.22	0.22			###	###	0.0
2016-Feb-08 Mon	0.22	0.22	0.22	0.22			67.6	67.6	0.0
2016-Feb-05 Fri	0.22	0.22	0.22	0.22	0				0.0
2016-Feb-04 Thu	0.22	0.22	0.22	0.22			67.0	67.0	0.0
2016-Feb-03 Wed	###	###	###	###	0				0.0
2016-Feb-02 Tue	0.21	0.21	###	###	56,279	###	###	###	0.0
2016-Feb-01 Mon	0.21	0.21	0.21	0.21	35,875	###	72.5	72.5	###
2016-Jan-29 Fri	###	0.22	###	0.21	52,182	5,740	###	###	###
2016-Jan-28 Thu	###	###	###	###	0				0.0
2016-Jan-27 Wed	0.185	0.185	###	###	16,051	1,484	###	###	0.0
2016-Jan-25 Mon	###	0.2	###	###	161,956	###	###	###	0.0
2016-Jan-22 Fri	0.185	0.2	###	###			###	###	0.0
2016-Jan-21 Thu	###	###	0.175	###	1,056,974	92,485	###	###	0.0
2016-Jan-20 Wed	0.22	0.23	0.21	0.21			###	###	###
2016-Jan-19 Tue	0.245	0.245	0.245	0.245			62.0	62.0	0.0
2016-Jan-18 Mon	0.245	0.245	0.245	0.245			###	###	0.0
2016-Jan-15 Fri	0.26	0.26	0.26	0.26	0				0.0
2016-Jan-14 Thu	0.25	0.26	0.25	0.26			###	###	0.0
2016-Jan-13 Wed	0.26	0.26	0.26	0.26			###	###	0.0
2016-Jan-12 Tue	0.26	0.27	0.26	0.26	227,846	60,379	77.2	77.2	0.0
2016-Jan-11 Mon	0.26	0.26	0.26	0.26			72.5	72.5	0.0
2016-Jan-08 Fri	0.26	0.27	0.255	0.26	335,446	88,054	###	###	0.0
2016-Jan-07 Thu	0.25	0.26	0.25	0.255			###	###	0.0
2016-Jan-06 Wed	0.24	0.25	0.24	0.25			###	###	0.0
2016-Jan-05 Tue	0.23	0.25	0.225	0.24			93.2	93.2	0.0
2016-Jan-04 Mon	0.21	0.23	0.21	0.23			###	###	###
2015-Dec-31 Thu	0.22	0.22	0.2	###	387,451	###	2.6	2.6	0.0
2015-Dec-30 Wed	0.22	0.22	###	0.22			70.0	70.0	0.0
2015-Dec-29 Tue	0.25	0.25	###	0.22	450,950	###	###	###	0.0
2015-Dec-24 Thu	###	###	###	###	0				0.0
2015-Dec-23 Wed	###	###	###	###	0				0.0
2015-Dec-22 Tue	###	###	###	###			###	###	0.0
2015-Dec-21 Mon	0.25	###	###	###	295,050	0	###	###	0.0
2015-Dec-18 Fri	###	###	0.255	###			###	###	0.0
2015-Dec-17 Thu	0.325	###	###	###	8,587	0	###	###	0.0
2015-Dec-16 Wed	###	###	###	###			63.3	63.3	0.0
2015-Dec-15 Tue	0.4	0.4	###	###			###	###	0.0
2015-Dec-14 Mon	0.45	0.45	0.4	0.4	11,027	4,686	###	###	0.0
2015-Dec-11 Fri	0.455	0.46	0.43	0.43	102,147	45,455	5.6	5.6	###
2015-Dec-10 Thu	0.44	0.44	0.44	0.44	0				###
2015-Dec-09 Wed	0.44	0.44	0.44	0.44	0				###
2015-Dec-08 Tue	0.44	0.44	0.44	0.44	0				###
2015-Dec-07 Mon	0.44	0.44	0.44	0.44	0				###
2015-Dec-04 Fri	0.44	0.44	0.44	0.44	0				###
2015-Dec-03 Thu	0.44	0.44	0.44	0.44	0				###
2015-Dec-02 Wed	0.44	0.44	0.44	0.44	0				###
2015-Dec-01 Tue	0.44	0.44	0.44	0.44	0				###
2015-Nov-30 Mon	0.44	0.44	0.44	0.44	0				###
2015-Nov-27 Fri	0.44	0.44	0.44	0.44	0				###
2015-Nov-26 Thu	0.44	0.44	###	0.44			###	###	###
2015-Nov-25 Wed	0.47	0.47	0.425	0.425	41,256	###	###	###	###
2015-Nov-24 Tue	0.477	0.48	0.47	0.47	52,053	24,725	22.7	22.7	###
2015-Nov-23 Mon	0.485	0.485	0.45	0.48	2,329,146	1,088,875	###	###	0.0
2015-Nov-20 Fri	0.49	###	0.49	###			###	###	0.0
2015-Nov-19 Thu	0.485	0.485	0.485	0.485	15,343	7,441	64.4	64.4	0.0
2015-Nov-18 Wed	0.475	0.475	0.475	0.475	0				###
2015-Nov-17 Tue	0.475	0.475	0.475	0.475	0				###
2015-Nov-16 Mon	0.475	0.475	0.475	0.475	0				###
2015-Nov-13 Fri	0.48	0.48	0.475	0.475			###	###	###
2015-Nov-12 Thu	0.5	0.5	0.48	0.48			###	###	0.0
2015-Nov-11 Wed	0.48	0.48	0.48	0.48	0				0.0
2015-Nov-10 Tue	0.5	0.5	0.48	0.48			9.8	9.8	0.0
2015-Nov-09 Mon	0.5	0.5	0.5	0.5			79.0	79.0	0.0
2015-Nov-06 Fri	###	0.5	0.475	0.49			20.7	20.7	###
2015-Nov-05 Thu	0.48	0.48	0.48	0.48	0				0.0
2015-Nov-04 Wed	0.48	0.48	0.48	0.48	0				0.0
2015-Nov-03 Tue	0.48	0.48	0.48	0.48	0				0.0
2015-Nov-02 Mon	0.49	0.5	0.48	0.48	32,456	###	###	###	0.0
2015-Oct-30 Fri	0.5	0.5	0.48	0.48	107,987	###	9.8	9.8	0.0
2015-Oct-29 Thu	0.475	0.475	0.47	0.475			77.9	77.9	###
2015-Oct-28 Wed	0.5	0.5	0.475	0.475			6.5	6.5	###
2015-Oct-27 Tue	0.5	0.5	###	###			27.3	27.3	0.0
2015-Oct-26 Mon	0.5	###	###	###	144,521	0	27.3	27.3	0.0
2015-Oct-23 Fri	0.5	0.5	0.48	0.5	166,422	81,546	65.6	65.6	0.0
2015-Oct-22 Thu	0.5	0.5	0.48	0.48			###	###	0.0
2015-Oct-21 Wed	###	0.5	###	0.5			###	###	0.0
2015-Oct-20 Tue	###	###	###	###	0				0.0
2015-Oct-19 Mon	0.5	0.5	0.485	###	123,474	###	28.3	28.3	0.0
2015-Oct-16 Fri	0.5	0.5	###	###			###	###	0.0
2015-Oct-15 Thu	0.47	0.47	0.47	0.47	0				###
2015-Oct-14 Wed	0.5	0.5	0.47	0.47			###	###	###
2015-Oct-13 Tue	0.47	0.5	0.47	0.5			95.3	95.3	0.0
2015-Oct-12 Mon	0.5	0.5	0.48	0.48	294,324	###	8.0	8.0	0.0
2015-Oct-09 Fri	0.475	0.5	0.47	0.48	25,879	12,551	77.8	77.8	0.0
2015-Oct-08 Thu	0.47	0.47	0.46	0.47			###	###	###
2015-Oct-07 Wed	0.47	0.47	0.46	0.46			###	###	0.0
2015-Oct-06 Tue	0.46	0.48	0.46	0.46			76.8	76.8	0.0
2015-Oct-05 Mon	0.46	0.46	0.46	0.46	0				0.0
2015-Oct-02 Fri	0.46	0.46	0.46	0.46	0				0.0
2015-Oct-01 Thu	0.48	0.48	0.46	0.46	5,286	2,484	###	###	0.0
2015-Sep-30 Wed	0.5	0.5	0.46	0.46	15,741	7,555	###	###	0.0
2015-Sep-29 Tue	0.5	0.5	0.5	0.5	0				0.0
2015-Sep-28 Mon	0.5	0.5	0.5	0.5	36,821	###	###	###	0.0
2015-Sep-25 Fri	0.53	0.55	0.52	0.52	96,358	51,551	###	###	0.0
2015-Sep-24 Thu	0.52	0.53	0.52	0.52			61.7	61.7	0.0
2015-Sep-23 Wed	0.52	0.53	0.52	0.52			###	###	0.0
2015-Sep-22 Tue	0.53	0.53	0.52	0.52			###	###	0.0
2015-Sep-21 Mon	0.525	0.53	0.525	0.53			82.4	82.4	0.0
2015-Sep-18 Fri	0.53	0.55	0.525	0.525			20.7	20.7	0.0
2015-Sep-17 Thu	0.56	###	0.54	0.54	335,782	###	9.0	9.0	0.0
2015-Sep-16 Wed	0.57	0.57	0.55	0.55	45,642	25,559	7.1	7.1	###
2015-Sep-15 Tue	0.57	0.57	0.57	0.57	4,441	###	77.0	77.0	###
2015-Sep-14 Mon	0.59	0.59	0.57	0.57			###	###	###
2015-Sep-11 Fri	###	###	0.585	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	###	0				0.0
2015-Sep-09 Wed	0.57	###	0.57	###	19,746	5,627	93.6	93.6	0.0
2015-Sep-08 Tue	###	###	0.57	0.57			###	###	###
2015-Sep-07 Mon	###	###	###	###	0				0.0
2015-Sep-04 Fri	###	###	###	###	50,386	0	###	###	0.0
2015-Sep-03 Thu	###	###	###	###			81.1	81.1	0.0
2015-Sep-02 Wed	###	###	###	###			###	###	0.0
2015-Sep-01 Tue	###	###	###	###	50,526	0	###	###	0.0
2015-Aug-31 Mon	###	###	###	###			###	###	0.0
2015-Aug-28 Fri	###	###	###	###	64,557	0	12.4	12.4	0.0
2015-Aug-27 Thu	###	###	###	###	56	0	61.7	61.7	0.0
2015-Aug-26 Wed	###	###	###	###	10,247	0	###	###	0.0
2015-Aug-25 Tue	###	###	###	###	331,272	0	13.0	13.0	0.0
2015-Aug-24 Mon	###	###	###	###			###	###	0.0
2015-Aug-21 Fri	0.655	0.655	0.655	0.655	14,322	9,380	###	###	###
2015-Aug-20 Thu	0.675	###	0.655	0.655	370,222	121,247	14.7	14.7	###
2015-Aug-19 Wed	0.655	0.675	0.655	###	62,642	41,656	###	###	0.0
2015-Aug-18 Tue	###	0.675	0.655	0.655	200,042	133,027	25.1	25.1	###
2015-Aug-17 Mon	0.675	0.675	###	###			18.4	18.4	0.0
2015-Aug-14 Fri	0.675	0.675	###	###			###	###	0.0
2015-Aug-13 Thu	###	0.7	###	0.685	61,141	###	###	###	0.0
2015-Aug-12 Wed	0.7	0.7	###	###			17.9	17.9	0.0
2015-Aug-11 Tue	0.7	0.7	0.685	0.685			19.4	19.4	0.0
2015-Aug-10 Mon	###	0.7	###	0.7			###	###	###
2015-Aug-07 Fri	0.71	0.71	0.685	0.685			###	###	0.0
2015-Aug-06 Thu	0.727	0.73	###	0.72			###	###	###
2015-Aug-05 Wed	0.73	0.73	0.725	0.725			27.7	27.7	###
2015-Aug-04 Tue	###	###	###	0.725			###	###	###
2015-Aug-03 Mon	0.74	0.74	###	###	26,943	###	11.9	11.9	0.0
2015-Jul-31 Fri	0.74	0.74	###	0.74	13,523	###	###	###	0.1
2015-Jul-30 Thu	###	###	###	###	71	0	###	###	0.0
2015-Jul-29 Wed	0.75	0.75	0.72	0.72			9.0	9.0	###
2015-Jul-28 Tue	0.77	0.77	0.72	0.72			###	###	###
2015-Jul-27 Mon	0.72	0.77	0.72	0.77			95.9	95.9	0.1
2015-Jul-24 Fri	###	0.78	###	0.78			97.8	97.8	0.1
2015-Jul-23 Thu	0.79	0.8	0.79	0.8			82.3	82.3	0.1
2015-Jul-22 Wed	0.82	0.82	0.76	0.8	9,776	7,723	14.6	14.6	0.1
2015-Jul-21 Tue	0.84	0.84	0.775	0.81			###	###	0.1
2015-Jul-20 Mon	0.86	0.86	0.84	0.84			###	###	###
2015-Jul-17 Fri	0.8	0.8	0.8	0.8	0				0.1
2015-Jul-16 Thu	0.775	0.82	0.775	0.8			###	###	0.1
2015-Jul-15 Wed	0.78	0.78	0.78	0.78	0				0.1
2015-Jul-14 Tue	0.78	0.78	0.775	0.78			65.5	65.5	0.1
2015-Jul-13 Mon	0.78	0.78	0.74	0.755			###	###	###
2015-Jul-10 Fri	0.75	0.75	0.75	0.75	6,420	###	70.3	70.3	###
2015-Jul-09 Thu	0.75	0.78	0.725	0.75			###	###	###
2015-Jul-08 Wed	0.75	0.77	0.74	0.75			81.6	81.6	###
2015-Jul-07 Tue	###	###	###	###	10,121	0	65.4	65.4	0.0
2015-Jul-06 Mon	0.78	###	0.75	###			###	###	0.0
2015-Jul-03 Fri	0.86	0.86	###	###			6.9	6.9	0.0
2015-Jul-02 Thu	0.85	0.85	0.85	0.85			###	###	###
2015-Jul-01 Wed	0.85	0.85	0.85	0.85	0				###
2015-Jun-30 Tue	0.85	0.85	###	0.85	788,174	334,973	60.7	60.7	###
2015-Jun-29 Mon	0.86	0.86	0.83	0.85	35,471	29,972	###	###	###
2015-Jun-26 Fri	0.86	0.86	###	0.85			25.2	25.2	###
2015-Jun-25 Thu	0.82	0.85	0.8	0.83			85.0	85.0	###
2015-Jun-24 Wed	0.81	0.82	0.8	0.8			###	###	0.1
2015-Jun-23 Tue	0.82	0.82	0.82	0.82	248	###	71.3	71.3	0.1
2015-Jun-22 Mon	0.84	0.84	0.81	###	30,856	25,456	14.0	14.0	0.0
2015-Jun-19 Fri	0.85	0.85	0.83	0.85			###	###	###
2015-Jun-18 Thu	0.87	0.87	0.845	0.845	27,647	###	###	###	###
2015-Jun-17 Wed	0.875	0.875	0.855	0.87	52,372	###	26.6	26.6	0.1
2015-Jun-16 Tue	###	###	0.875	0.875			###	###	0.1
2015-Jun-15 Mon	0.955	0.955	###	###	80,082	###	###	###	0.0
2015-Jun-12 Fri	1	1	0.925	###	49,477	47,621	3.7	3.7	0.0
2015-Jun-11 Thu	###	1	###	###			###	###	0.0
2015-Jun-10 Wed	###	###	###	###	21,844	0	81.9	81.9	0.0
2015-Jun-09 Tue	0.925	###	###	###			###	###	0.0
2015-Jun-05 Fri	0.89	###	0.885	0.89			###	###	###
2015-Jun-04 Thu	0.88	0.88	0.88	0.88	20,475	###	80.3	80.3	0.1
2015-Jun-03 Wed	###	###	0.86	0.88	129,342	###	88.3	88.3	0.1
2015-Jun-02 Tue	0.88	###	0.85	0.85			###	###	###
2015-Jun-01 Mon	###	###	0.88	###	36,483	16,052	###	###	0.0
2015-May-29 Fri	0.87	0.925	0.87	0.875	55,781	###	###	###	0.1
2015-May-28 Thu	0.85	###	###	###	104,329	0	87.7	87.7	0.0
2015-May-27 Wed	0.85	0.85	0.84	0.85			72.8	72.8	###
2015-May-26 Tue	0.84	0.86	0.84	0.85	26,551	###	###	###	###
2015-May-25 Mon	0.83	###	0.83	0.845	61,842	###	84.7	84.7	###
2015-May-22 Fri	0.83	0.83	0.82	0.83			###	###	###
2015-May-21 Thu	0.85	0.85	0.81	0.81	158,749	###	6.7	6.7	0.1
2015-May-20 Wed	0.84	0.875	0.84	0.845	13,389	11,481	76.8	76.8	###
2015-May-19 Tue	0.845	###	0.845	###			###	###	0.0
2015-May-18 Mon	0.83	0.88	0.83	###			94.5	94.5	0.0
2015-May-15 Fri	0.855	0.87	0.83	0.83			###	###	###
2015-May-14 Thu	###	###	0.855	0.875			9.7	9.7	0.1
2015-May-13 Wed	0.8	###	0.8	###			###	###	0.0
2015-May-12 Tue	0.79	0.84	0.79	0.8			###	###	0.1
2015-May-11 Mon	0.77	0.8	0.77	0.78			###	###	0.1
2015-May-08 Fri	0.755	0.77	0.755	0.77	189,488	144,484	85.0	85.0	0.1
2015-May-07 Thu	0.78	0.78	0.77	0.77			###	###	0.1
2015-May-06 Wed	0.77	0.775	0.77	0.775	17,722	###	###	###	0.1
2015-May-05 Tue	0.8	0.8	0.755	0.79	107,252	83,388	###	###	###
2015-May-04 Mon	0.79	0.81	0.785	0.8	41,440	33,048	79.1	79.1	0.1
2015-May-01 Fri	0.76	###	0.76	0.79			###	###	###
2015-Apr-30 Thu	0.75	0.75	0.74	0.75			68.7	68.7	###
2015-Apr-29 Wed	0.755	0.79	0.745	0.76	181,145	139,028	###	###	0.1
2015-Apr-28 Tue	0.78	0.78	0.755	0.755			###	###	###
2015-Apr-27 Mon	0.76	0.785	0.755	0.775			###	###	0.1
2015-Apr-24 Fri	0.745	0.8	0.73	0.8	145,023	110,942	95.0	95.0	0.1
2015-Apr-23 Thu	0.72	0.72	0.72	0.72	0				###
2015-Apr-22 Wed	0.725	0.73	0.71	0.72			###	###	###
2015-Apr-21 Tue	0.73	0.73	0.725	0.725	18,150	###	27.2	27.2	###
2015-Apr-20 Mon	0.725	###	0.725	0.73			###	###	0.1
2015-Apr-17 Fri	0.72	0.74	0.72	###	310,523	226,681	###	###	0.0
2015-Apr-16 Thu	###	0.72	###	###	17,720	6,379	###	###	0.0
2015-Apr-15 Wed	0.71	0.71	0.71	0.71	0				###
2015-Apr-14 Tue	0.72	0.725	0.71	0.71			18.4	18.4	###
2015-Apr-13 Mon	0.74	0.74	0.725	0.725	65,649	48,087	###	###	###
2015-Apr-10 Fri	0.74	0.74	0.72	0.725	53,859	###	###	###	###
2015-Apr-09 Thu	0.73	0.75	0.73	0.74	45,585	###	84.6	84.6	0.1
2015-Apr-08 Wed	0.73	0.78	0.73	0.74	29,225	###	###	###	0.1
2015-Apr-07 Tue	0.75	0.78	0.73	0.73			14.5	14.5	0.1
2015-Apr-02 Thu	0.755	0.8	0.75	0.76	93,140	72,183	73.3	73.3	0.1
2015-Apr-01 Wed	0.8	0.8	0.755	0.755			###	###	###
2015-Mar-31 Tue	###	0.78	###	0.78	104,179	40,629	###	###	0.1
2015-Mar-30 Mon	0.745	###	0.74	0.76	162,958	###	89.7	89.7	0.1
2015-Mar-27 Fri	0.7	0.75	###	0.745	1,893,577	###	###	###	###
2015-Mar-26 Thu	0.7	0.7	0.685	0.7	109,849	76,070	73.5	73.5	###
2015-Mar-25 Wed	0.7	0.725	###	0.7	219,489	###	###	###	###
2015-Mar-24 Tue	###	0.77	###	0.7			12.7	12.7	###
2015-Mar-23 Mon	0.7	###	###	0.725	226,421	0	###	###	###
2015-Mar-20 Fri	0.655	###	###	0.645	6,646,529	0	###	###	###
2015-Mar-19 Thu	###	###	###	###	608,079	0	22.8	22.8	0.0
2015-Mar-18 Wed	0.7	0.7	0.655	0.655			###	###	###
2015-Mar-17 Tue	0.722	0.73	0.7	0.71			###	###	###
2015-Mar-16 Mon	0.7	0.74	###	###	226,629	83,852	###	###	0.0
2015-Mar-13 Fri	0.7	###	###	0.7			###	###	###
2015-Mar-12 Thu	0.72	0.75	###	0.7	57,883	###	12.3	12.3	###
2015-Mar-11 Wed	0.76	0.76	###	0.75			19.8	19.8	###
2015-Mar-10 Tue	###	0.775	0.76	###	193,328	148,379	75.4	75.4	0.0
2015-Mar-09 Mon	0.772	0.78	###	###	492,850	###	30.0	30.0	0.0
2015-Mar-06 Fri	0.82	0.825	0.78	0.78			6.2	6.2	0.1
2015-Mar-05 Thu	0.8	0.82	###	0.82	53,178	###	###	###	0.1
2015-Mar-04 Wed	0.83	0.83	###	0.8	251,646	###	10.4	10.4	0.1
2015-Mar-03 Tue	0.785	0.84	0.785	0.825			###	###	0.1
2015-Mar-02 Mon	###	###	###	0.78	17,158	0	###	###	0.1
2015-Feb-27 Fri	0.75	0.775	0.75	0.77	12,123	9,243	###	###	0.1
2015-Feb-26 Thu	0.755	0.79	0.75	0.75			26.6	26.6	###
2015-Feb-25 Wed	0.75	0.77	0.73	0.75			69.0	69.0	###
2015-Feb-24 Tue	0.75	0.76	0.72	###			###	###	0.0
2015-Feb-23 Mon	0.75	0.78	0.71	0.76	466,445	###	###	###	0.1
2015-Feb-20 Fri	0.77	0.8	0.75	0.75	197,349	152,945	###	###	###
2015-Feb-19 Thu	0.77	0.8	0.76	0.76			###	###	0.1
2015-Feb-18 Wed	###	0.8	0.76	0.78	35,383	###	82.9	82.9	0.1
2015-Feb-17 Tue	###	###	###	###			73.7	73.7	0.0
2015-Feb-16 Mon	###	0.82	0.76	0.76	25,782	###	25.2	25.2	0.1
2015-Feb-13 Fri	0.81	###	0.75	0.75			###	###	###
2015-Feb-12 Thu	0.745	0.78	0.72	0.75			79.7	79.7	###
2015-Feb-11 Wed	0.84	0.84	0.71	0.75	74,047	57,386	###	###	###
2015-Feb-10 Tue	0.83	###	0.8	0.84			###	###	###
2015-Feb-09 Mon	0.83	0.85	0.83	0.85			89.2	89.2	###
2015-Feb-06 Fri	###	###	0.83	0.85	14,257	###	4.0	4.0	###
2015-Feb-05 Thu	0.8	###	0.8	0.88	20,441	8,176	97.7	97.7	0.1
2015-Feb-04 Wed	0.83	0.86	0.79	0.79	100,178	82,646	###	###	###
2015-Feb-03 Tue	0.85	0.87	###	0.845			###	###	###
2015-Feb-02 Mon	0.85	0.85	0.82	0.85			69.4	69.4	###
2015-Jan-30 Fri	0.85	0.86	###	0.86	17,457	###	###	###	###
2015-Jan-29 Thu	0.85	0.86	###	0.84			18.2	18.2	###
2015-Jan-28 Wed	###	0.875	0.85	0.87			74.2	74.2	0.1
2015-Jan-27 Tue	###	0.85	###	0.85	7,079	###	###	###	###
2015-Jan-23 Fri	0.785	0.85	0.785	0.85			96.9	96.9	###
2015-Jan-22 Thu	0.76	0.76	0.76	0.76			72.5	72.5	0.1
2015-Jan-21 Wed	0.782	###	0.755	0.76	51,577	19,470	10.2	10.2	0.1
2015-Jan-20 Tue	0.75	0.8	0.75	0.8			###	###	0.1
2015-Jan-19 Mon	###	###	0.75	0.77	39,528	14,823	###	###	0.1
2015-Jan-16 Fri	###	###	0.79	###	38,559	###	5.6	5.6	0.0
2015-Jan-15 Thu	###	###	0.85	###	139,927	###	8.4	8.4	0.0
2015-Jan-14 Wed	###	###	###	###			###	###	0.0
2015-Jan-13 Tue	###	###	###	###	0				0.0
2015-Jan-12 Mon	###	###	###	###	33,989	0	74.8	74.8	0.0
2015-Jan-09 Fri	0.88	###	0.88	###	43,774	###	93.4	93.4	0.0
2015-Jan-08 Thu	0.88	###	0.82	###			###	###	0.0
2015-Jan-07 Wed	###	0.925	0.745	0.88			97.5	97.5	0.1
2015-Jan-06 Tue	0.75	###	0.74	###	11,776	4,357	###	###	0.0
2015-Jan-05 Mon	0.76	0.76	0.755	0.755			20.8	20.8	###
2015-Jan-02 Fri	0.75	0.755	0.75	0.755			67.7	67.7	###
2014-Dec-31 Wed	0.75	0.75	0.745	0.745			###	###	###
2014-Dec-30 Tue	0.745	0.745	0.745	0.745			78.4	78.4	###
2014-Dec-29 Mon	###	0.75	0.72	0.74			66.3	66.3	0.1
2014-Dec-24 Wed	0.72	###	0.72	###			87.7	87.7	0.0
2014-Dec-23 Tue	0.7	###	0.685	###	39,683	###	23.6	23.6	0.0
2014-Dec-22 Mon	0.652	0.72	0.652	0.685			###	###	0.0
2014-Dec-19 Fri	###	###	###	###	264,482	0	12.1	12.1	0.0
2014-Dec-18 Thu	0.71	0.71	###	###			###	###	0.0
2014-Dec-17 Wed	0.71	0.72	###	###			73.1	73.1	0.0
2014-Dec-16 Tue	0.72	0.73	0.72	0.72			###	###	###
2014-Dec-15 Mon	0.73	###	###	0.72			22.5	22.5	###
2014-Dec-12 Fri	0.78	0.79	0.745	0.75	95,657	###	###	###	###
2014-Dec-11 Thu	0.79	###	0.75	0.79	66,240	24,840	###	###	###
2014-Dec-10 Wed	0.81	0.82	0.78	###	159,643	###	16.7	16.7	0.0
2014-Dec-09 Tue	0.85	0.85	0.8	0.81			10.7	10.7	0.1
2014-Dec-08 Mon	0.89	###	0.85	0.85			9.0	9.0	###
2014-Dec-05 Fri	0.89	###	0.87	###	74,226	32,288	###	###	0.0
2014-Dec-04 Thu	###	###	0.89	0.89			16.2	16.2	###
2014-Dec-03 Wed	###	###	###	###	162,273	0	###	###	0.0
2014-Dec-02 Tue	###	###	1	1			6.9	6.9	###
2014-Dec-01 Mon	1.085	###	###	###	34,357	0	31.7	31.7	0.0
2014-Nov-28 Fri	###	###	###	###	48,372	0	###	###	0.0
2014-Nov-27 Thu	###	###	###	###	58,675	0	###	###	0.0
2014-Nov-26 Wed	###	###	###	###			###	###	0.0
2014-Nov-25 Tue	###	1.185	###	###			84.8	84.8	0.0
2014-Nov-24 Mon	###	###	###	###			13.0	13.0	0.0
2014-Nov-21 Fri	1.155	1.2	###	###			21.6	21.6	0.0
2014-Nov-20 Thu	###	###	###	###	37,085	0	###	###	0.0
2014-Nov-19 Wed	1.225	###	###	###			###	###	0.0
2014-Nov-18 Tue	###	1.245	###	1.22	49,823	###	86.0	86.0	0.1
2014-Nov-17 Mon	###	1.25	###	1.23	12,855	###	86.7	86.7	0.1
2014-Nov-14 Fri	1.25	###	1.24	1.24			23.4	23.4	0.1
2014-Nov-13 Thu	###	1.355	1.25	###			14.3	14.3	0.0
2014-Nov-12 Wed	###	###	1.252	###	28,259	###	###	###	0.0
2014-Nov-11 Tue	###	###	1.255	###			###	###	0.0
2014-Nov-10 Mon	###	###	###	###	31,442	0	###	###	0.0
2014-Nov-07 Fri	1.42	1.45	1.325	###			13.0	13.0	0.0
2014-Nov-06 Thu	1.4	1.45	1.4	1.42	601,446	###	87.7	87.7	###
2014-Nov-05 Wed	###	###	###	###	676	0	74.6	74.6	0.0
2014-Nov-04 Tue	###	###	###	###	0				0.0
2014-Nov-03 Mon	###	###	###	###			###	###	0.0
2014-Oct-31 Fri	###	###	###	###	22,878	0	78.7	78.7	0.0
2014-Oct-30 Thu	###	1.42	###	###			90.2	90.2	0.0
2014-Oct-29 Wed	1.42	1.425	1.385	1.42			###	###	###
2014-Oct-28 Tue	###	1.425	###	###			###	###	0.0
2014-Oct-27 Mon	1.41	1.445	###	###			75.7	75.7	0.0
2014-Oct-24 Fri	1.45	1.47	###	###	62,524	45,955	12.0	12.0	0.0
2014-Oct-23 Thu	1.45	1.5	1.44	1.45	35,957	52,856	71.7	71.7	###
2014-Oct-22 Wed	1.445	1.5	1.43	1.45			69.8	69.8	###
2014-Oct-21 Tue	1.45	1.5	1.4	1.46			###	###	0.1
2014-Oct-20 Mon	1.44	1.45	1.42	1.45			79.7	79.7	###
2014-Oct-17 Fri	1.47	1.48	1.42	1.475			75.9	75.9	0.1
2014-Oct-16 Thu	1.42	1.46	1.42	1.46			90.4	90.4	0.1
2014-Oct-15 Wed	###	###	1.442	1.47	11,782	###	###	###	###
2014-Oct-14 Tue	1.5	1.5	###	###	15,489	###	19.5	19.5	0.0
2014-Oct-13 Mon	1.43	1.5	###	1.5			###	###	0.1
2014-Oct-10 Fri	###	1.43	###	1.4			81.8	81.8	###
2014-Oct-09 Thu	1.375	1.4	1.375	1.4			###	###	###
2014-Oct-08 Wed	###	1.4	###	###	34,185	23,929	###	###	0.0
2014-Oct-07 Tue	###	1.42	###	###			###	###	0.0
2014-Oct-06 Mon	1.43	1.44	1.385	1.43			###	###	0.1
2014-Oct-03 Fri	###	1.445	###	1.43			90.1	90.1	0.1
2014-Oct-02 Thu	###	1.44	###	###	44,444	###	###	###	0.0
2014-Oct-01 Wed	###	###	###	1.375	29,620	0	74.8	74.8	0.1
2014-Sep-30 Tue	1.427	###	###	1.4			###	###	###
2014-Sep-29 Mon	1.44	1.445	###	1.44	18,759	13,553	###	###	0.1
2014-Sep-26 Fri	1.46	1.46	1.43	1.44			###	###	0.1
2014-Sep-25 Thu	1.5	1.51	1.46	1.48	86,846	###	22.7	22.7	0.1
2014-Sep-24 Wed	1.41	###	1.41	1.5	66,973	###	###	###	0.1
2014-Sep-23 Tue	1.475	1.5	1.41	1.41			8.6	8.6	###
2014-Sep-22 Mon	1.58	1.58	1.475	1.475			###	###	0.1
2014-Sep-19 Fri	###	1.58	###	1.58	129,770	###	###	###	0.1
2014-Sep-18 Thu	###	###	###	1.52	93,880	0	###	###	0.1
2014-Sep-17 Wed	1.51	###	###	###	7,789	0	39.3	39.3	0.0
2014-Sep-16 Tue	1.525	1.58	1.52	1.58	104,273	161,623	###	###	0.1
2014-Sep-15 Mon	###	1.54	1.5	1.52	43,170	###	###	###	0.1
2014-Sep-12 Fri	###	1.585	1.5	1.52			###	###	0.1
2014-Sep-11 Thu	###	1.55	1.5	###	41,540	63,348	78.1	78.1	0.0
2014-Sep-10 Wed	1.51	1.55	1.5	1.5			27.9	27.9	0.1
2014-Sep-09 Tue	1.455	1.5	1.455	1.5			###	###	0.1
2014-Sep-08 Mon	1.5	1.545	1.455	1.455			13.5	13.5	###
2014-Sep-05 Fri	1.545	###	1.46	1.49			10.8	10.8	###
2014-Sep-04 Thu	1.49	1.545	1.49	1.5			78.7	78.7	0.1
2014-Sep-03 Wed	###	1.55	1.455	1.48			17.6	17.6	0.1
2014-Sep-02 Tue	1.52	###	###	###			20.0	20.0	0.0
2014-Sep-01 Mon	1.55	1.625	1.52	1.52	4,356,354	###	17.2	17.2	0.1
2014-Aug-29 Fri	1.54	1.625	1.53	1.54	105,975	167,175	69.8	69.8	###
2014-Aug-28 Thu	1.58	###	1.52	1.54	104,125	###	14.8	14.8	###
2014-Aug-27 Wed	###	1.7	###	###			4.0	4.0	0.0
2014-Aug-26 Tue	###	###	###	###	17,445	0	17.0	17.0	0.0
2014-Aug-25 Mon	###	###	###	###	29,352	0	###	###	0.0
2014-Aug-22 Fri	###	###	###	1.645			78.6	78.6	0.1
2014-Aug-21 Thu	###	1.7	###	###	1,392,985	###	###	###	0.0
2014-Aug-20 Wed	1.885	1.885	###	###	61,754	###	1.1	1.1	0.0
2014-Aug-19 Tue	###	###	###	###	64,347	0	67.3	67.3	0.0
2014-Aug-18 Mon	###	###	1.87	###	65,120	60,887	74.2	74.2	0.0
2014-Aug-15 Fri	1.88	1.945	1.88	1.945			89.4	89.4	0.1
2014-Aug-14 Thu	1.855	###	1.855	###			###	###	0.0
2014-Aug-13 Wed	###	###	1.85	###	22,948	21,226	71.9	71.9	0.0
2014-Aug-12 Tue	1.85	###	1.8	###	21,247	19,122	###	###	0.0
2014-Aug-11 Mon	1.975	1.975	1.975	1.975	0				###
2014-Aug-08 Fri	###	###	1.975	1.975			###	###	###
2014-Aug-07 Thu	###	###	###	2			###	###	0.1
2014-Aug-06 Wed	###	2	###	2	70,056	70,056	###	###	0.1
2014-Aug-05 Tue	###	###	1.81	1.82	142,070	128,573	5.3	5.3	###
2014-Aug-04 Mon	###	###	###	###	121	0	###	###	0.0
2014-Aug-01 Fri	###	###	1.87	1.89			###	###	###
2014-Jul-31 Thu	###	2	1.89	###			###	###	0.0
2014-Jul-30 Wed	1.875	###	1.875	###			91.0	91.0	0.0
2014-Jul-29 Tue	###	###	###	###	31,140	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	###	7,551	0	71.3	71.3	0.0
2014-Jul-25 Fri	###	###	1.85	###			70.6	70.6	0.0
2014-Jul-24 Thu	1.945	1.945	1.85	1.85			###	###	0.1
2014-Jul-23 Wed	###	1.945	###	###	22,773	22,146	###	###	0.0
2014-Jul-22 Tue	###	###	###	###	31,220	0	###	###	0.0
2014-Jul-21 Mon	###	###	###	###	27,685	0	###	###	0.0
2014-Jul-18 Fri	###	###	###	###			87.4	87.4	0.0
2014-Jul-17 Thu	1.985	1.985	###	###	11,149	###	###	###	0.0
2014-Jul-16 Wed	###	###	###	###	25,172	0	###	###	0.0
2014-Jul-15 Tue	###	1.985	###	###	89,251	88,581	22.3	22.3	0.0
2014-Jul-14 Mon	###	###	###	###			72.3	72.3	0.0
2014-Jul-11 Fri	###	###	1.925	1.955	35,326	###	###	###	###
2014-Jul-10 Thu	###	1.945	1.885	###			###	###	0.0
2014-Jul-09 Wed	1.83	###	1.83	###	19,042	17,423	92.5	92.5	0.0
2014-Jul-08 Tue	1.78	###	1.78	###			###	###	0.0
2014-Jul-07 Mon	1.845	1.87	1.83	1.85			74.8	74.8	0.1
2014-Jul-04 Fri	1.81	1.875	1.81	1.84			###	###	###
2014-Jul-03 Thu	1.85	1.85	1.81	1.83			16.4	16.4	###
2014-Jul-02 Wed	1.88	1.88	1.81	1.83	24,943	###	###	###	###
2014-Jul-01 Tue	1.8	1.875	1.8	1.855			###	###	0.1
2014-Jun-30 Mon	1.89	1.89	1.77	###			###	###	0.0
2014-Jun-27 Fri	###	###	1.845	1.87			###	###	###
2014-Jun-26 Thu	1.72	###	1.7	###			###	###	0.0
2014-Jun-25 Wed	###	###	1.58	###			###	###	0.0
2014-Jun-24 Tue	1.57	###	1.5	1.58			79.2	79.2	0.1
2014-Jun-23 Mon	1.52	###	1.52	1.55	45,428	34,525	###	###	###
2014-Jun-20 Fri	###	###	1.57	1.59			24.2	24.2	###
2014-Jun-19 Thu	1.56	1.675	1.55	###	91,629	147,751	###	###	0.0
2014-Jun-18 Wed	1.5	1.55	1.455	1.55			###	###	###
2014-Jun-17 Tue	1.475	1.525	1.475	1.51			88.0	88.0	0.1
2014-Jun-16 Mon	###	###	###	1.47	7,774	0	86.5	86.5	###
2014-Jun-13 Fri	1.54	1.55	1.45	1.49			10.0	10.0	###
2014-Jun-12 Thu	###	###	1.485	1.53	43,973	32,649	86.1	86.1	###
2014-Jun-11 Wed	###	###	1.485	1.575	1,490,888	1,106,984	###	###	0.1
2014-Jun-10 Tue	1.59	###	1.58	1.59	74,355	58,740	76.1	76.1	###
2014-Jun-06 Fri	1.575	1.59	###	1.57	72,122	###	24.3	24.3	0.1
2014-Jun-05 Thu	1.55	1.59	1.54	1.59			###	###	###
2014-Jun-04 Wed	###	###	###	1.59	4,213,524	0	###	###	###
2014-Jun-03 Tue	1.76	1.78	###	###			4.9	4.9	0.0
2014-Jun-02 Mon	###	###	###	###	129,359	0	98.4	98.4	0.0
2014-May-30 Fri	1.5	1.545	1.455	1.5	4,553,083	6,829,624	###	###	0.1
2014-May-29 Thu	1.455	###	1.45	1.5			90.0	90.0	0.1
2014-May-28 Wed	1.4	1.48	###	1.48	381,043	281,971	94.4	94.4	0.1
2014-May-27 Tue	1.42	###	###	1.41	157,642	0	23.7	23.7	###
2014-May-26 Mon	###	###	###	1.42	111,224	0	90.8	90.8	###
2014-May-23 Fri	###	1.445	###	###	58,025	41,923	84.3	84.3	0.0
2014-May-22 Thu	1.355	1.425	1.355	1.375	302,326	###	81.2	81.2	0.1
2014-May-21 Wed	1.43	1.445	###	###			###	###	0.0
2014-May-20 Tue	1.5	###	1.42	###			7.9	7.9	0.0
2014-May-19 Mon	1.45	1.545	1.45	1.48			###	###	0.1
2014-May-16 Fri	1.5	###	###	1.47			###	###	###
2014-May-15 Thu	1.54	1.555	1.347	1.43	405,348	588,159	###	###	0.1
2014-May-14 Wed	###	1.625	1.59	1.59			23.2	23.2	###
2014-May-13 Tue	1.59	1.59	###	1.54	152,582	###	###	###	###
2014-May-12 Mon	###	###	###	1.57	25,157	0	###	###	0.1
2014-May-09 Fri	###	1.7	###	###	94,952	###	20.2	20.2	0.0
2014-May-08 Thu	###	1.74	1.655	###			###	###	0.0
2014-May-07 Wed	1.77	1.775	###	1.72			12.7	12.7	0.1
2014-May-06 Tue	1.785	1.79	1.75	1.76			###	###	0.1
2014-May-05 Mon	1.85	1.87	###	1.785	38,382	35,887	###	###	0.1
2014-May-02 Fri	###	###	1.875	###	296,672	###	6.9	6.9	0.0
2014-May-01 Thu	2	2	###	###	10,257	10,257	28.1	28.1	0.0
2014-Apr-30 Wed	###	2	###	2			94.0	94.0	0.1
2014-Apr-29 Tue	###	2	###	2			94.4	94.4	0.1
2014-Apr-28 Mon	1.945	1.975	1.87	###	402,285	###	17.9	17.9	0.0
2014-Apr-24 Thu	###	###	1.925	1.945	34,683	33,382	###	###	0.1
2014-Apr-23 Wed	###	###	1.88	###			###	###	0.0
2014-Apr-22 Tue	1.88	###	1.855	###	150,825	###	###	###	0.0
2014-Apr-17 Thu	###	1.925	###	1.87	52,350	50,386	###	###	###
2014-Apr-16 Wed	###	###	###	###			###	###	0.0
2014-Apr-15 Tue	2	###	###	###	578,223	0	16.4	16.4	0.0
2014-Apr-14 Mon	1.925	2	1.925	###	45,776	###	###	###	0.0
2014-Apr-11 Fri	###	###	1.945	###			###	###	0.0
2014-Apr-10 Thu	###	###	###	###			9.5	9.5	0.0
2014-Apr-09 Wed	2	###	2	###	63,780	63,780	###	###	0.0
2014-Apr-08 Tue	2	###	###	###			83.1	83.1	0.0
2014-Apr-07 Mon	###	###	###	2	51,380	0	###	###	0.1
2014-Apr-04 Fri	###	###	1.975	###			###	###	0.0
2014-Apr-03 Thu	###	###	###	2			14.8	14.8	0.1
2014-Apr-02 Wed	###	###	###	###	127,956	0	4.3	4.3	0.0
2014-Apr-01 Tue	###	###	###	###	47,975	0	###	###	0.0
2014-Mar-31 Mon	###	###	###	###			22.2	22.2	0.0
2014-Mar-28 Fri	###	2.2	###	###			81.0	81.0	0.0
2014-Mar-27 Thu	###	###	###	###			###	###	0.0
2014-Mar-26 Wed	###	###	###	###	113,058	0	12.5	12.5	0.0
2014-Mar-25 Tue	###	###	###	2.2			9.2	9.2	0.2
2014-Mar-24 Mon	###	###	2.27	###			###	###	0.0
2014-Mar-21 Fri	###	2.4	2.25	###	158,154	###	27.6	27.6	0.0
2014-Mar-20 Thu	2.28	###	2.25	2.26	14,388	16,186	32.7	32.7	###
2014-Mar-19 Wed	2.25	###	###	###			85.9	85.9	0.0
2014-Mar-18 Tue	###	2.4	2.23	2.26	100,251	232,081	16.9	16.9	###
2014-Mar-17 Mon	2.27	###	2.26	###	265,640	300,173	###	###	0.0
2014-Mar-14 Fri	###	###	###	2.28			###	###	0.2
2014-Mar-13 Thu	2.27	###	2.2	###			81.5	81.5	0.0
2014-Mar-12 Wed	2.28	###	2.25	2.27	42,658	###	32.6	32.6	0.2
2014-Mar-11 Tue	2.48	2.49	###	###	102,849	128,047	5.6	5.6	0.0
2014-Mar-10 Mon	2.46	2.49	2.43	2.49	238,154	585,858	###	###	0.2
2014-Mar-07 Fri	2.4	2.5	###	2.46			85.6	85.6	0.2
2014-Mar-06 Thu	2.29	###	2.29	###			89.4	89.4	0.0
2014-Mar-05 Wed	2.28	###	2.28	###	10,270	###	92.0	92.0	0.0
2014-Mar-04 Tue	###	###	2.25	###	22,148	###	###	###	0.0
2014-Mar-03 Mon	###	###	###	###			###	###	0.0
2014-Feb-28 Fri	###	###	2.25	###	169,524	###	###	###	0.0
2014-Feb-27 Thu	###	###	2.25	###			###	###	0.0
2014-Feb-26 Wed	###	2.4	###	###			82.7	82.7	0.0
2014-Feb-25 Tue	###	###	###	###			84.5	84.5	0.0
2014-Feb-24 Mon	###	2.4	2.22	2.4			88.5	88.5	###
2014-Feb-21 Fri	###	2.4	2.28	###	113,428	265,421	11.1	11.1	0.0
2014-Feb-20 Thu	###	2.51	###	###			81.5	81.5	0.0
2014-Feb-19 Wed	###	###	2.25	###	106,671	###	###	###	0.0
2014-Feb-18 Tue	###	###	2.26	###			79.5	79.5	0.0
2014-Feb-17 Mon	###	###	###	###			###	###	0.0
2014-Feb-14 Fri	2.24	2.24	###	2.2	34,223	38,329	###	###	0.2
2014-Feb-13 Thu	###	2.21	###	###	67,027	###	74.6	74.6	0.0
2014-Feb-12 Wed	###	2.2	###	###			85.6	85.6	0.0
2014-Feb-11 Tue	###	###	###	###	27,926	0	23.7	23.7	0.0
2014-Feb-10 Mon	###	2.2	###	###	66,522	73,174	###	###	0.0
2014-Feb-07 Fri	###	###	###	###			63.1	63.1	0.0
2014-Feb-06 Thu	2.2	2.2	2.125	2.2	4,452	9,627	###	###	0.2
2014-Feb-05 Wed	2.27	2.27	###	2.2	67,879	77,042	13.3	13.3	0.2
2014-Feb-04 Tue	2.2	2.25	###	2.25			87.8	87.8	###
2014-Feb-03 Mon	2.2	2.23	###	2.2			###	###	0.2
2014-Jan-31 Fri	###	2.23	###	2.23			###	###	###
2014-Jan-30 Thu	###	###	###	###			###	###	0.0
2014-Jan-29 Wed	###	###	###	###	48,823	0	7.7	7.7	0.0
2014-Jan-28 Tue	###	2.2	###	2.2	246,376	###	###	###	0.2
2014-Jan-24 Fri	2.2	2.2	###	2.2			71.3	71.3	0.2
2014-Jan-23 Thu	2.2	2.225	###	###	26,689	###	7.4	7.4	0.0
2014-Jan-22 Wed	2.2	2.22	###	2.2	300,179	###	###	###	0.2
2014-Jan-21 Tue	2.4	2.4	###	2.2			###	###	0.2
2014-Jan-20 Mon	2.45	2.5	2.42	2.43			24.2	24.2	###
2014-Jan-17 Fri	2.59	2.59	2.53	2.55			15.8	15.8	0.2
2014-Jan-16 Thu	2.59	2.59	2.54	2.58			###	###	0.2
2014-Jan-15 Wed	2.4	2.58	###	2.57			###	###	###
2014-Jan-14 Tue	2.58	###	2.46	2.55	280,180	344,621	26.6	26.6	0.2
2014-Jan-13 Mon	2.4	2.59	2.4	2.58			96.5	96.5	0.2
2014-Jan-10 Fri	###	2.59	2.45	2.45			###	###	0.2
2014-Jan-09 Thu	2.59	###	2.51	2.51	111,675	140,152	10.1	10.1	###
2014-Jan-08 Wed	2.4	2.54	2.4	2.54	4,848	11,974	95.5	95.5	###
2014-Jan-07 Tue	###	###	2.59	2.59			###	###	0.2
2014-Jan-06 Mon	2.78	2.78	###	###			###	###	0.0
2014-Jan-03 Fri	2.78	2.78	2.78	2.78			74.0	74.0	0.2
2014-Jan-02 Thu	2.75	2.8	###	2.75			###	###	###
2013-Dec-31 Tue	2.84	2.89	2.77	2.8			###	###	0.2
2013-Dec-30 Mon	2.58	###	2.56	###	62,255	79,686	98.0	98.0	0.0
2013-Dec-27 Fri	###	2.7	2.29	2.55	40,228	###	98.7	98.7	0.2
2013-Dec-24 Tue	2.2	2.29	###	2.29	59,158	###	93.1	93.1	###
2013-Dec-23 Mon	###	2.42	###	###	88,246	106,777	###	###	0.0
2013-Dec-20 Fri	###	###	###	###	316,356	0	76.6	76.6	0.0
2013-Dec-19 Thu	###	###	###	###	40,674	0	###	###	0.0
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	###	###	###	###			###	###	0.0
2013-Dec-16 Mon	###	###	###	###	258,158	0	###	###	0.0
2013-Dec-13 Fri	###	2.21	###	###			61.7	61.7	0.0
2013-Dec-12 Thu	###	###	###	###	0				0.0
2013-Dec-11 Wed	###	###	###	###	0				0.0
2013-Dec-10 Tue	###	2.4	###	###			3.8	3.8	0.0
2013-Dec-09 Mon	###	###	2.23	2.44	65,076	72,559	###	###	0.2
2013-Dec-06 Fri	2.4	###	###	2.4			###	###	###
2013-Dec-05 Thu	2.53	###	2.45	2.55			###	###	0.2
2013-Dec-04 Wed	2.45	2.55	2.4	2.53	38,923	###	###	###	###
2013-Dec-03 Tue	2.29	2.5	2.26	2.42			96.5	96.5	0.2
2013-Dec-02 Mon	###	###	2.5	2.5			###	###	0.2
2013-Nov-29 Fri	2.4	2.5	2.29	2.5			###	###	0.2
2013-Nov-28 Thu	2.46	2.49	###	###	18,289	###	###	###	0.0
2013-Nov-27 Wed	2.45	2.51	2.4	2.49			###	###	0.2
2013-Nov-26 Tue	2.55	2.59	2.45	2.55			74.4	74.4	0.2
2013-Nov-25 Mon	2.7	2.71	2.57	###	32,487	###	###	###	0.0
2013-Nov-22 Fri	2.7	2.72	2.51	###			###	###	0.0
2013-Nov-21 Thu	2.86	2.88	2.71	2.74			9.6	9.6	0.2
2013-Nov-20 Wed	2.81	###	2.79	###	7,180	###	93.8	93.8	0.0
2013-Nov-19 Tue	2.75	###	2.73	###			###	###	0.0
2013-Nov-18 Mon	2.82	2.87	###	###			###	###	0.0
2013-Nov-15 Fri	2.84	###	###	###	35,684	0	###	###	0.0
2013-Nov-14 Thu	###	###	2.83	###	10,142	14,350	###	###	0.0
2013-Nov-13 Wed	###	###	2.89	###			###	###	0.0
2013-Nov-12 Tue	2.84	###	2.83	###			###	###	0.0
2013-Nov-11 Mon	###	###	2.77	2.78	94,649	131,088	###	###	0.2
2013-Nov-08 Fri	###	###	###	###			70.7	70.7	0.0
2013-Nov-07 Thu	3	###	2.89	###			24.2	24.2	0.0
2013-Nov-06 Wed	###	###	###	3	34,758	0	17.9	17.9	0.2
2013-Nov-05 Tue	###	###	###	###			###	###	0.0
2013-Nov-04 Mon	###	###	###	###			80.0	80.0	0.0
2013-Nov-01 Fri	###	###	###	###			80.3	80.3	0.0
2013-Oct-31 Thu	###	3.42	###	###			###	###	0.0
2013-Oct-30 Wed	3.45	3.46	###	###			###	###	0.0
2013-Oct-29 Tue	3.25	3.57	3.25	3.47			###	###	0.2
2013-Oct-28 Mon	###	3.28	###	3.25			###	###	0.2
2013-Oct-25 Fri	3.28	3.28	3	###	105,671	###	###	###	0.0
2013-Oct-24 Thu	3.23	3.28	###	3.28			###	###	0.2
2013-Oct-23 Wed	###	3.28	###	3.2	62,748	###	94.6	94.6	0.2
2013-Oct-22 Tue	2.86	###	2.86	###			###	###	0.0
2013-Oct-21 Mon	2.79	###	2.74	2.85	51,145	###	85.4	85.4	###
2013-Oct-18 Fri	2.75	2.8	2.7	2.73	29,472	81,048	###	###	###