(MMB) MAGMA METALS LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Tue 24-Apr-16 10:42:42 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(MMB) MAGMA METALS LIMITED Daily Prices...

TOC Company Info for MMB Limits

Company Details for (MMB) MAGMA METALS LIMITED

Listing Code	MMB
Listing Name	MAGMA METALS LIMITED
GICS Sector	Materials
ISIN Name	MAGMA METALS LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MMB1

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for MMB .. Friday 13th November 2009

MMB 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	###	748	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MMB Bottom

1 2 Next >>

End of day Prices (full format),

450 Days for (MMB) MAGMA METALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.1231
2009-Nov-13 Fri	###	###	###	###			66.6	66.6	0.0
2009-Nov-12 Thu	###	###	###	###	259,079	0	###	###	0.0
2009-Nov-11 Wed	###	###	###	###	915,224	0	24.4	24.4	0.0
2009-Nov-10 Tue	0.655	###	###	###	402,447	0	91.5	91.5	0.0
2009-Nov-09 Mon	###	###	###	###			18.7	18.7	0.0
2009-Nov-06 Fri	###	###	###	###	155,572	0	###	###	0.0
2009-Nov-05 Thu	###	###	###	###			###	###	0.0
2009-Nov-04 Wed	###	###	###	###			77.4	77.4	0.0
2009-Nov-03 Tue	###	###	###	###			13.4	13.4	0.0
2009-Nov-02 Mon	0.655	0.655	###	###	20,056	###	26.7	26.7	0.0
2009-Oct-30 Fri	0.675	###	0.655	###	86,488	28,324	###	###	0.0
2009-Oct-29 Thu	###	###	###	###	120,345	0	34.7	34.7	0.0
2009-Oct-28 Wed	###	0.7	0.685	###			###	###	0.0
2009-Oct-27 Tue	###	###	###	###	137,321	0	81.6	81.6	0.0
2009-Oct-26 Mon	0.71	0.71	###	###			15.9	15.9	0.0
2009-Oct-23 Fri	0.71	0.72	0.7	0.71			70.6	70.6	###
2009-Oct-22 Thu	0.73	0.73	###	0.7	356,158	###	11.2	11.2	###
2009-Oct-21 Wed	###	###	###	0.72			94.0	94.0	###
2009-Oct-20 Tue	0.675	###	0.675	0.675			###	###	0.0
2009-Oct-19 Mon	###	###	###	0.675			34.8	34.8	0.0
2009-Oct-16 Fri	###	###	###	###	218,120	0	###	###	0.0
2009-Oct-15 Thu	###	###	0.685	###			###	###	0.0
2009-Oct-14 Wed	0.7	0.7	###	###	197,756	###	###	###	0.0
2009-Oct-13 Tue	0.71	0.71	###	###			###	###	0.0
2009-Oct-12 Mon	0.7	0.71	###	0.71			###	###	###
2009-Oct-09 Fri	###	0.71	###	0.7	243,750	###	###	###	###
2009-Oct-08 Thu	###	0.7	###	0.7	94,655	33,129	72.1	72.1	###
2009-Oct-07 Wed	0.7	0.7	0.685	###			21.6	21.6	0.0
2009-Oct-06 Tue	0.7	###	###	###	259,652	0	30.1	30.1	0.0
2009-Oct-05 Mon	0.685	0.7	0.685	0.7	25,272	###	###	###	###
2009-Oct-02 Fri	###	###	###	0.685			35.6	35.6	0.0
2009-Oct-01 Thu	0.7	0.71	0.7	0.7			70.3	70.3	###
2009-Sep-30 Wed	###	0.7	0.685	###			###	###	0.0
2009-Sep-29 Tue	###	###	0.675	###	170,342	###	###	###	0.0
2009-Sep-28 Mon	0.7	0.7	###	###			20.1	20.1	0.0
2009-Sep-25 Fri	###	###	0.7	0.7	258,682	###	31.9	31.9	###
2009-Sep-24 Thu	###	###	0.7	###	664,681	###	###	###	0.0
2009-Sep-23 Wed	###	0.71	###	0.71			78.7	78.7	###
2009-Sep-22 Tue	###	0.7	###	###			###	###	0.0
2009-Sep-21 Mon	###	0.7	###	0.7	380,487	133,170	###	###	###
2009-Sep-18 Fri	###	###	###	0.675			68.3	68.3	0.0
2009-Sep-17 Thu	###	###	###	###			###	###	0.0
2009-Sep-16 Wed	###	###	###	###	262,720	0	16.2	16.2	0.0
2009-Sep-15 Tue	0.7	0.7	###	###			8.7	8.7	0.0
2009-Sep-14 Mon	###	0.71	0.685	0.685	48,159	###	22.6	22.6	0.0
2009-Sep-11 Fri	###	0.71	###	0.7			###	###	###
2009-Sep-10 Thu	0.72	0.73	###	###	447,583	###	9.4	9.4	0.0
2009-Sep-09 Wed	0.74	0.74	0.72	0.73	316,927	231,356	28.4	28.4	0.1
2009-Sep-08 Tue	0.775	0.775	0.73	0.74			9.3	9.3	0.1
2009-Sep-07 Mon	0.78	0.8	0.725	0.77	566,725	432,127	26.6	26.6	0.1
2009-Sep-04 Fri	0.74	0.74	###	0.72	299,284	###	###	###	###
2009-Sep-03 Thu	0.72	0.745	0.72	0.73			71.4	71.4	0.1
2009-Sep-02 Wed	###	0.78	0.74	0.74			###	###	0.1
2009-Sep-01 Tue	0.8	0.8	0.77	0.78			19.0	19.0	0.1
2009-Aug-31 Mon	0.75	0.84	0.75	0.785			89.6	89.6	###
2009-Aug-28 Fri	###	###	0.7	0.72	1,148,475	###	###	###	###
2009-Aug-27 Thu	###	0.74	0.7	0.72			###	###	###
2009-Aug-26 Wed	0.7	0.74	###	0.73			85.9	85.9	0.1
2009-Aug-25 Tue	0.72	0.72	0.71	0.71			###	###	###
2009-Aug-24 Mon	0.7	0.72	###	0.71	76,886	27,678	74.6	74.6	###
2009-Aug-21 Fri	0.72	0.72	###	###			###	###	0.0
2009-Aug-20 Thu	0.745	0.745	###	0.72			16.5	16.5	###
2009-Aug-19 Wed	0.74	0.75	###	0.74			###	###	0.1
2009-Aug-18 Tue	0.75	0.75	###	###			###	###	0.0
2009-Aug-17 Mon	0.775	0.775	0.75	0.75			20.1	20.1	###
2009-Aug-14 Fri	0.74	0.78	0.74	0.78			91.2	91.2	0.1
2009-Aug-13 Thu	0.725	0.77	0.725	0.75			###	###	###
2009-Aug-12 Wed	0.77	0.77	0.75	0.75	1,264,551	961,058	###	###	###
2009-Aug-11 Tue	0.75	0.76	0.73	0.76	383,647	###	74.5	74.5	0.1
2009-Aug-10 Mon	0.79	0.8	0.74	0.75	546,126	###	7.8	7.8	###
2009-Aug-07 Fri	0.8	0.8	0.74	0.785	517,829	398,728	###	###	###
2009-Aug-06 Thu	0.7	0.87	0.7	0.8	970,229	761,629	###	###	0.1
2009-Aug-05 Wed	###	0.72	###	0.7	570,779	205,480	97.3	97.3	###
2009-Aug-04 Tue	###	###	###	###			###	###	0.0
2009-Aug-03 Mon	###	###	###	###			###	###	0.0
2009-Jul-31 Fri	###	###	###	###			###	###	0.0
2009-Jul-30 Thu	0.645	###	###	###			###	###	0.0
2009-Jul-29 Wed	###	###	###	###	137,345	0	###	###	0.0
2009-Jul-28 Tue	###	###	0.59	###	138,440	###	9.6	9.6	0.0
2009-Jul-27 Mon	###	###	0.645	0.645			15.0	15.0	###
2009-Jul-24 Fri	###	0.72	###	###			85.3	85.3	0.0
2009-Jul-23 Thu	0.56	###	0.56	###			###	###	0.0
2009-Jul-22 Wed	0.55	0.58	0.54	0.55			###	###	###
2009-Jul-21 Tue	0.55	0.59	###	0.55	356,558	105,184	71.6	71.6	###
2009-Jul-20 Mon	###	0.545	###	0.54	183,579	50,025	72.3	72.3	0.0
2009-Jul-17 Fri	0.54	0.54	0.54	0.54			75.8	75.8	0.0
2009-Jul-16 Thu	0.5	0.54	0.5	0.54			95.7	95.7	0.0
2009-Jul-15 Wed	0.485	0.5	0.485	0.5			83.2	83.2	0.0
2009-Jul-14 Tue	0.485	###	0.48	0.48	85,577	###	###	###	0.0
2009-Jul-13 Mon	0.5	0.5	0.49	0.49	165,376	###	###	###	###
2009-Jul-10 Fri	0.5	0.5	0.49	0.5	91,373	45,229	67.1	67.1	0.0
2009-Jul-09 Thu	0.51	0.51	0.49	0.5			17.0	17.0	0.0
2009-Jul-08 Wed	0.5	0.5	0.48	0.485	199,478	97,744	###	###	0.0
2009-Jul-07 Tue	0.53	0.53	0.5	0.51	161,022	82,926	13.7	13.7	###
2009-Jul-06 Mon	###	0.545	0.5	0.5	397,153	###	6.7	6.7	0.0
2009-Jul-03 Fri	0.53	0.53	###	0.53	429,684	###	66.4	66.4	0.0
2009-Jul-02 Thu	0.49	0.57	0.49	0.54			97.3	97.3	0.0
2009-Jul-01 Wed	0.46	0.47	0.445	0.47			82.4	82.4	###
2009-Jun-30 Tue	0.455	0.46	0.45	0.46			75.3	75.3	0.0
2009-Jun-29 Mon	0.46	0.485	0.45	0.45	1,612,089	753,651	28.2	28.2	0.0
2009-Jun-26 Fri	0.47	0.47	0.45	0.455	119,450	54,946	###	###	0.0
2009-Jun-25 Thu	0.45	###	0.45	0.46	134,655	###	###	###	0.0
2009-Jun-24 Wed	0.43	0.44	###	0.43	879,740	193,542	###	###	###
2009-Jun-23 Tue	0.44	0.44	###	###	370,925	###	6.9	6.9	0.0
2009-Jun-22 Mon	0.46	0.46	0.44	0.45	212,250	###	27.0	27.0	0.0
2009-Jun-19 Fri	0.46	0.46	0.45	0.45			25.1	25.1	0.0
2009-Jun-18 Thu	0.48	###	###	###			20.0	20.0	0.0
2009-Jun-17 Wed	0.45	0.45	0.44	0.44			26.8	26.8	###
2009-Jun-16 Tue	0.45	0.455	0.43	0.455	343,370	151,941	81.7	81.7	0.0
2009-Jun-15 Mon	0.475	0.485	0.45	0.45			10.4	10.4	0.0
2009-Jun-12 Fri	0.49	0.49	0.48	0.48			###	###	0.0
2009-Jun-11 Thu	0.47	###	0.47	0.49	595,144	139,858	###	###	###
2009-Jun-10 Wed	###	0.47	0.45	0.47			72.3	72.3	###
2009-Jun-09 Tue	0.45	0.47	0.45	###	387,929	178,447	89.0	89.0	0.0
2009-Jun-05 Fri	0.48	0.48	0.45	0.45			###	###	0.0
2009-Jun-04 Thu	0.47	0.53	0.47	0.49	576,681	288,340	###	###	###
2009-Jun-03 Wed	###	0.475	###	0.475			###	###	###
2009-Jun-02 Tue	0.45	0.46	0.43	0.46			80.2	80.2	0.0
2009-Jun-01 Mon	0.42	0.45	0.42	###			82.3	82.3	0.0
2009-May-29 Fri	0.4	###	0.4	0.41			78.2	78.2	###
2009-May-28 Thu	###	0.4	###	0.4			###	###	0.0
2009-May-27 Wed	###	0.4	###	0.375			12.4	12.4	###
2009-May-26 Tue	0.4	0.4	###	0.4	189,725	37,945	70.3	70.3	0.0
2009-May-25 Mon	0.4	0.4	###	0.4			73.7	73.7	0.0
2009-May-22 Fri	0.41	0.41	###	###			###	###	0.0
2009-May-21 Thu	###	0.41	###	###	224,625	46,048	###	###	0.0
2009-May-20 Wed	0.42	0.42	0.4	0.4			9.1	9.1	0.0
2009-May-19 Tue	0.42	0.42	0.4	0.42			###	###	###
2009-May-18 Mon	0.45	0.45	0.4	0.42			###	###	###
2009-May-15 Fri	0.445	0.47	0.42	0.44	1,341,341	###	29.0	29.0	###
2009-May-14 Thu	###	###	0.4	0.4			###	###	0.0
2009-May-13 Wed	###	0.43	###	0.43			###	###	###
2009-May-12 Tue	###	###	###	###			74.6	74.6	0.0
2009-May-11 Mon	0.42	0.42	###	0.4			13.3	13.3	0.0
2009-May-08 Fri	0.42	0.42	0.4	###	436,840	###	###	###	0.0
2009-May-07 Thu	###	0.44	0.43	0.43	315,223	137,122	###	###	###
2009-May-06 Wed	0.445	0.445	0.42	###	117,023	###	###	###	0.0
2009-May-05 Tue	###	0.47	0.445	0.445	163,445	74,776	###	###	###
2009-May-04 Mon	0.425	###	0.425	###			###	###	0.0
2009-May-01 Fri	0.42	0.425	0.41	0.42			###	###	###
2009-Apr-30 Thu	0.44	0.44	0.42	0.42	69,454	###	###	###	###
2009-Apr-29 Wed	0.46	0.46	0.44	0.44			###	###	###
2009-Apr-28 Tue	0.445	0.47	0.44	0.45	381,546	###	###	###	0.0
2009-Apr-27 Mon	0.44	0.44	0.42	0.42	186,373	80,140	###	###	###
2009-Apr-24 Fri	0.45	0.45	###	0.45	157,581	35,455	###	###	0.0
2009-Apr-23 Thu	0.44	0.46	###	0.45	3,639,949	837,188	78.5	78.5	0.0
2009-Apr-22 Wed	0.45	0.45	0.4	0.42			6.7	6.7	###
2009-Apr-21 Tue	0.4	0.4	0.4	0.4	0				0.0
2009-Apr-20 Mon	0.4	0.4	0.4	0.4	0				0.0
2009-Apr-17 Fri	###	###	0.4	0.4			###	###	0.0
2009-Apr-16 Thu	0.43	0.43	###	###			###	###	0.0
2009-Apr-15 Wed	0.48	0.48	0.45	0.45			###	###	0.0
2009-Apr-14 Tue	###	###	0.45	0.45			###	###	0.0
2009-Apr-09 Thu	0.455	0.455	###	0.44			10.8	10.8	###
2009-Apr-08 Wed	0.44	0.47	0.42	0.43	876,854	###	26.7	26.7	###
2009-Apr-07 Tue	0.425	0.43	0.41	0.41	166,751	###	###	###	###
2009-Apr-06 Mon	###	###	###	0.4	420,974	0	###	###	0.0
2009-Apr-03 Fri	###	###	###	###	346,775	0	7.4	7.4	0.0
2009-Apr-02 Thu	###	###	###	###			###	###	0.0
2009-Apr-01 Wed	###	###	###	###			70.0	70.0	0.0
2009-Mar-31 Tue	0.325	0.325	0.27	0.27	3,525	1,048	###	###	###
2009-Mar-30 Mon	0.28	0.28	0.27	0.28			###	###	###
2009-Mar-27 Fri	0.28	###	0.28	0.28			###	###	###
2009-Mar-26 Thu	0.28	###	0.275	0.275	393,525	###	###	###	###
2009-Mar-25 Wed	0.28	0.28	0.28	0.28			###	###	###
2009-Mar-24 Tue	###	###	0.29	###	58,475	8,478	72.3	72.3	0.0
2009-Mar-23 Mon	0.29	0.29	0.285	0.29			###	###	###
2009-Mar-20 Fri	0.28	0.28	0.28	0.28	0				###
2009-Mar-19 Thu	0.28	0.28	0.28	0.28	0				###
2009-Mar-18 Wed	0.29	###	0.28	0.28	224,256	###	16.5	16.5	###
2009-Mar-17 Tue	0.27	0.27	0.27	0.27			###	###	###
2009-Mar-16 Mon	###	###	###	0.27			###	###	###
2009-Mar-13 Fri	0.27	0.28	0.27	0.27			60.1	60.1	###
2009-Mar-12 Thu	0.27	0.27	0.27	0.27	0				###
2009-Mar-11 Wed	0.27	0.27	0.27	0.27	49,542	13,376	###	###	###
2009-Mar-10 Tue	0.27	0.27	0.27	0.27			72.9	72.9	###
2009-Mar-09 Mon	0.285	0.285	0.27	0.27	35,142	9,751	###	###	###
2009-Mar-06 Fri	0.285	0.285	0.285	0.285	0				###
2009-Mar-05 Thu	0.28	0.285	0.28	0.285	15,358	###	79.6	79.6	###
2009-Mar-04 Wed	###	###	###	###	11,150	0	###	###	0.0
2009-Mar-03 Tue	0.29	0.29	0.28	0.28			18.1	18.1	###
2009-Mar-02 Mon	0.28	0.28	0.28	0.28			###	###	###
2009-Feb-27 Fri	###	###	###	###	0				0.0
2009-Feb-26 Thu	###	###	###	###	0				0.0
2009-Feb-25 Wed	###	###	###	###			###	###	0.0
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	###	###	###	###			11.4	11.4	0.0
2009-Feb-20 Fri	###	###	###	###	128,146	0	95.2	95.2	0.0
2009-Feb-19 Thu	###	###	0.28	0.28			7.4	7.4	###
2009-Feb-18 Wed	0.26	###	0.26	###	107,528	13,978	97.8	97.8	0.0
2009-Feb-17 Tue	0.26	0.26	0.26	0.26	30,750	###	79.0	79.0	0.0
2009-Feb-16 Mon	0.275	0.275	0.275	0.275	0				###
2009-Feb-13 Fri	0.275	0.275	0.275	0.275	0				###
2009-Feb-12 Thu	0.275	0.275	0.275	0.275			67.1	67.1	###
2009-Feb-11 Wed	0.26	0.26	0.26	0.26	0				0.0
2009-Feb-10 Tue	0.275	0.275	0.26	0.26			###	###	0.0
2009-Feb-09 Mon	0.25	0.25	0.25	0.25	0				0.0
2009-Feb-06 Fri	0.25	0.25	0.25	0.25	0				0.0
2009-Feb-05 Thu	0.25	0.25	0.25	0.25	0				0.0
2009-Feb-04 Wed	0.255	0.255	0.25	0.25			###	###	0.0
2009-Feb-03 Tue	0.28	0.28	0.28	0.28			###	###	###
2009-Feb-02 Mon	0.26	0.28	0.26	0.28			###	###	###
2009-Jan-30 Fri	0.29	0.29	0.28	0.28			13.4	13.4	###
2009-Jan-29 Thu	0.285	###	0.285	###			###	###	0.0
2009-Jan-28 Wed	0.25	0.26	0.25	0.26			###	###	0.0
2009-Jan-27 Tue	0.25	0.25	0.25	0.25			75.1	75.1	0.0
2009-Jan-23 Fri	0.25	0.26	0.25	0.25			###	###	0.0
2009-Jan-22 Thu	0.26	0.26	0.26	0.26	0				0.0
2009-Jan-21 Wed	0.26	0.26	0.26	0.26			76.0	76.0	0.0
2009-Jan-20 Tue	0.27	0.27	0.26	0.26			22.1	22.1	0.0
2009-Jan-19 Mon	###	###	###	###			77.2	77.2	0.0
2009-Jan-16 Fri	0.275	0.275	0.26	0.26			###	###	0.0
2009-Jan-15 Thu	0.25	0.25	0.25	0.25	0				0.0
2009-Jan-14 Wed	0.25	0.25	0.25	0.25	0				0.0
2009-Jan-13 Tue	0.25	0.25	0.25	0.25	0				0.0
2009-Jan-12 Mon	0.25	0.25	0.25	0.25	0				0.0
2009-Jan-09 Fri	0.25	0.25	0.25	0.25	0				0.0
2009-Jan-08 Thu	0.25	0.25	0.25	0.25	30,051	###	###	###	0.0
2009-Jan-07 Wed	0.28	0.28	0.28	0.28			64.8	64.8	###
2009-Jan-06 Tue	###	###	###	###	0				0.0
2009-Jan-05 Mon	###	###	###	###			9.1	9.1	0.0
2009-Jan-02 Fri	###	###	###	###	0				0.0
2008-Dec-31 Wed	###	###	###	###			###	###	0.0
2008-Dec-30 Tue	0.27	0.27	0.27	0.27			61.2	61.2	###
2008-Dec-29 Mon	0.25	0.26	0.25	0.26			###	###	0.0
2008-Dec-24 Wed	0.24	0.24	0.24	0.24			63.7	63.7	0.0
2008-Dec-23 Tue	0.24	0.24	0.24	0.24			###	###	0.0
2008-Dec-22 Mon	0.23	0.23	0.23	0.23			###	###	###
2008-Dec-19 Fri	0.23	0.23	0.23	0.23			###	###	###
2008-Dec-18 Thu	0.21	0.21	0.21	0.21	0				###
2008-Dec-17 Wed	0.225	0.225	0.21	0.21			9.6	9.6	###
2008-Dec-16 Tue	0.225	0.225	0.225	0.225			76.7	76.7	###
2008-Dec-15 Mon	0.22	0.22	0.22	0.22	0				0.0
2008-Dec-12 Fri	0.22	###	0.22	0.22			###	###	0.0
2008-Dec-11 Thu	0.24	0.24	0.22	###	25,070	###	###	###	0.0
2008-Dec-10 Wed	0.255	0.255	0.255	0.255	0				0.0
2008-Dec-09 Tue	###	0.255	###	0.255			95.0	95.0	0.0
2008-Dec-08 Mon	0.24	0.24	0.24	0.24			69.4	69.4	0.0
2008-Dec-05 Fri	0.24	0.24	0.24	0.24			###	###	0.0
2008-Dec-04 Thu	0.26	0.26	0.25	0.25			24.2	24.2	0.0
2008-Dec-03 Wed	0.26	0.26	0.26	0.26			###	###	0.0
2008-Dec-02 Tue	0.27	0.27	0.27	0.27	0				###
2008-Dec-01 Mon	0.26	0.27	0.26	0.27	92,925	24,625	86.8	86.8	###
2008-Nov-28 Fri	0.26	0.26	0.26	0.26	10,075	###	66.2	66.2	0.0
2008-Nov-27 Thu	0.26	0.26	###	0.24			###	###	0.0
2008-Nov-26 Wed	0.25	0.27	0.25	0.26			88.9	88.9	0.0
2008-Nov-25 Tue	0.27	0.27	0.27	0.27			68.8	68.8	###
2008-Nov-24 Mon	0.26	0.27	0.26	0.27	33,928	###	87.0	87.0	###
2008-Nov-21 Fri	###	0.28	0.25	0.25	159,259	###	13.8	13.8	0.0
2008-Nov-20 Thu	0.26	0.26	0.25	0.25			29.3	29.3	0.0
2008-Nov-19 Wed	0.27	0.27	0.26	0.26	99,488	###	###	###	0.0
2008-Nov-18 Tue	0.27	0.27	0.27	0.27			###	###	###
2008-Nov-17 Mon	0.27	0.27	0.26	0.26			25.5	25.5	0.0
2008-Nov-14 Fri	0.29	###	0.29	0.29			###	###	###
2008-Nov-13 Thu	0.28	0.28	0.28	0.28			###	###	###
2008-Nov-12 Wed	0.28	0.28	0.28	0.28	926	259	74.7	74.7	###
2008-Nov-11 Tue	0.29	0.29	0.28	0.28	218,759	62,346	###	###	###
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	###	###	###	###	29,983	0	20.1	20.1	0.0
2008-Nov-06 Thu	###	###	###	###			27.6	27.6	0.0
2008-Nov-05 Wed	###	###	###	###			66.3	66.3	0.0
2008-Nov-04 Tue	###	###	###	###			67.2	67.2	0.0
2008-Nov-03 Mon	###	###	###	###			3.6	3.6	0.0
2008-Oct-31 Fri	###	###	###	###			63.1	63.1	0.0
2008-Oct-30 Thu	###	###	0.28	###			62.7	62.7	0.0
2008-Oct-29 Wed	0.25	0.25	0.22	0.25			###	###	0.0
2008-Oct-28 Tue	0.27	0.27	0.25	0.25			###	###	0.0
2008-Oct-27 Mon	0.26	0.26	0.25	0.25			###	###	0.0
2008-Oct-24 Fri	0.28	0.28	0.28	0.28	0				###
2008-Oct-23 Thu	0.28	0.28	0.28	0.28	25,724	###	###	###	###
2008-Oct-22 Wed	0.29	0.29	0.28	0.28			23.5	23.5	###
2008-Oct-21 Tue	###	###	###	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	0.345	0.345	0.345	0.345	0				0.0
2008-Oct-16 Thu	###	###	0.345	0.345	93,680	16,159	###	###	0.0
2008-Oct-15 Wed	0.375	0.375	###	###			###	###	0.0
2008-Oct-14 Tue	###	0.375	###	###			###	###	0.0
2008-Oct-13 Mon	###	###	0.345	0.345			###	###	0.0
2008-Oct-10 Fri	###	###	0.28	###	111,350	15,589	12.0	12.0	0.0
2008-Oct-09 Thu	###	###	###	###	207,150	0	###	###	0.0
2008-Oct-08 Wed	###	0.375	###	###			###	###	0.0
2008-Oct-07 Tue	###	0.4	###	###			###	###	0.0
2008-Oct-06 Mon	0.45	0.46	0.42	0.42			###	###	###
2008-Oct-03 Fri	0.48	0.48	0.46	0.47			###	###	###
2008-Oct-02 Thu	0.49	0.49	0.485	0.485			36.4	36.4	0.0
2008-Oct-01 Wed	0.47	0.47	0.47	0.47	748	351	73.5	73.5	###
2008-Sep-30 Tue	0.45	0.52	0.44	0.52			###	###	0.0
2008-Sep-29 Mon	0.51	0.51	0.5	0.5			35.4	35.4	0.0
2008-Sep-26 Fri	0.53	0.53	###	###	117,845	31,228	24.9	24.9	0.0
2008-Sep-25 Thu	0.55	0.55	0.53	0.53			###	###	0.0
2008-Sep-24 Wed	###	0.55	0.53	0.55	35,650	19,251	80.5	80.5	###
2008-Sep-23 Tue	0.545	0.555	0.545	0.55	114,350	###	76.3	76.3	###
2008-Sep-22 Mon	0.52	0.555	0.52	0.555	603,879	324,584	93.8	93.8	###
2008-Sep-19 Fri	0.475	0.52	0.47	0.5	116,924	57,877	82.8	82.8	0.0
2008-Sep-18 Thu	0.46	0.475	###	0.47			###	###	###
2008-Sep-17 Wed	0.44	0.47	0.44	0.47			94.2	94.2	###
2008-Sep-16 Tue	0.48	0.48	0.43	0.43			###	###	###
2008-Sep-15 Mon	0.525	0.525	0.49	0.49			13.5	13.5	###
2008-Sep-12 Fri	0.485	0.54	0.485	0.54			###	###	0.0
2008-Sep-11 Thu	0.53	0.53	0.475	0.48			###	###	0.0
2008-Sep-10 Wed	0.48	0.54	0.45	0.525			97.1	97.1	0.0
2008-Sep-09 Tue	0.42	0.42	0.42	0.42	0				###
2008-Sep-08 Mon	0.43	0.43	0.42	0.42			17.6	17.6	###
2008-Sep-05 Fri	0.41	0.43	0.41	0.43			###	###	###
2008-Sep-04 Thu	0.44	0.44	0.4	0.4			###	###	0.0
2008-Sep-03 Wed	0.45	0.45	0.445	0.45			75.5	75.5	0.0
2008-Sep-02 Tue	0.5	0.5	0.45	0.45			2.1	2.1	0.0
2008-Sep-01 Mon	0.5	0.5	0.48	0.5			67.5	67.5	0.0
2008-Aug-29 Fri	0.45	0.52	0.45	0.52			98.0	98.0	0.0
2008-Aug-28 Thu	0.44	0.45	0.42	0.45			###	###	0.0
2008-Aug-27 Wed	0.44	0.44	0.44	0.44			71.1	71.1	###
2008-Aug-26 Tue	###	0.44	###	###			65.4	65.4	0.0
2008-Aug-25 Mon	0.43	0.44	0.43	###			75.3	75.3	0.0
2008-Aug-22 Fri	0.44	0.44	0.44	0.44			###	###	###
2008-Aug-21 Thu	0.44	0.44	0.44	0.44			76.0	76.0	###
2008-Aug-20 Wed	0.43	0.43	0.43	0.43	0				###
2008-Aug-19 Tue	0.43	0.43	0.43	0.43	62,950	###	###	###	###
2008-Aug-18 Mon	0.45	0.45	0.43	0.43	107,354	###	10.5	10.5	###
2008-Aug-15 Fri	0.44	0.45	0.43	0.45			82.9	82.9	0.0
2008-Aug-14 Thu	0.45	0.45	0.45	0.45			###	###	0.0
2008-Aug-13 Wed	0.44	0.45	0.44	0.44			###	###	###
2008-Aug-12 Tue	0.47	0.49	0.45	0.45			###	###	0.0
2008-Aug-11 Mon	0.5	0.54	0.47	0.47			###	###	###
2008-Aug-08 Fri	0.43	0.43	0.43	0.43	0				###
2008-Aug-07 Thu	0.42	0.43	0.42	0.43			84.2	84.2	###
2008-Aug-06 Wed	0.44	0.44	0.44	0.44	0				###
2008-Aug-05 Tue	0.43	0.44	0.42	0.44	70,383	###	89.1	89.1	###
2008-Aug-04 Mon	0.46	0.46	0.42	0.42			3.4	3.4	###
2008-Aug-01 Fri	0.48	0.48	0.46	0.47			###	###	###
2008-Jul-31 Thu	0.45	0.52	0.45	0.52	103,383	50,140	98.9	98.9	0.0
2008-Jul-30 Wed	0.45	0.45	0.42	0.42			###	###	###
2008-Jul-29 Tue	0.45	0.45	0.45	0.45			76.2	76.2	0.0
2008-Jul-28 Mon	0.475	0.475	0.46	0.46			19.3	19.3	0.0
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	0.475	0.475	0.475	0.475			###	###	###
2008-Jul-23 Wed	0	0	0	0	0				0.0
2008-Jul-22 Tue	0.475	0.5	0.475	0.5			###	###	0.0
2008-Jul-21 Mon	0.48	0.48	0.475	0.475			###	###	###
2008-Jul-18 Fri	0.48	0.48	0.47	0.47			###	###	###
2008-Jul-17 Thu	0.48	0.48	0.475	0.48			69.9	69.9	0.0
2008-Jul-16 Wed	0.48	0.48	0.48	0.48			###	###	0.0
2008-Jul-15 Tue	0.48	0.49	0.47	0.47	351,947	###	32.8	32.8	###
2008-Jul-14 Mon	0.49	0.49	0.48	0.48			25.5	25.5	0.0
2008-Jul-11 Fri	0.49	0.49	0.485	0.49	277,427	135,245	65.3	65.3	###
2008-Jul-10 Thu	0.49	0.5	0.47	0.5	1,710,950	###	83.3	83.3	0.0
2008-Jul-09 Wed	0.5	0.5	0.49	0.49			###	###	###
2008-Jul-08 Tue	0.51	0.51	0.5	0.5	13,245	6,688	34.6	34.6	0.0
2008-Jul-07 Mon	0.53	0.53	0.52	0.52			27.6	27.6	0.0
2008-Jul-04 Fri	0.52	0.55	###	0.53			75.4	75.4	0.0
2008-Jul-03 Thu	0.54	0.54	0.51	0.51			###	###	###
2008-Jul-02 Wed	0.55	0.57	0.53	0.57			###	###	###
2008-Jul-01 Tue	0.58	0.58	0.55	0.57	17,348	###	###	###	###
2008-Jun-30 Mon	0.56	0.58	###	0.58	116,585	###	83.3	83.3	###
2008-Jun-27 Fri	0.56	0.56	0.55	0.56			###	###	###
2008-Jun-26 Thu	0.525	0.54	0.525	0.54	159,620	###	###	###	0.0
2008-Jun-25 Wed	0.53	0.53	0.525	0.525			###	###	0.0
2008-Jun-24 Tue	0.53	0.53	0.53	0.53			72.1	72.1	0.0
2008-Jun-23 Mon	0.53	0.57	0.53	0.57	131,474	###	95.6	95.6	###
2008-Jun-20 Fri	0.57	0.57	0.56	0.57			72.4	72.4	###
2008-Jun-19 Thu	0.58	0.58	0.56	0.56			16.6	16.6	###
2008-Jun-18 Wed	0.545	0.56	0.545	0.56			###	###	###
2008-Jun-17 Tue	###	###	###	###			93.1	93.1	0.0
2008-Jun-16 Mon	###	###	###	###			###	###	0.0
2008-Jun-13 Fri	0.54	0.54	0.51	0.51			9.6	9.6	###
2008-Jun-12 Thu	0.55	0.56	0.52	0.54	148,140	###	###	###	0.0
2008-Jun-11 Wed	0.57	0.57	0.56	0.56			31.0	31.0	###
2008-Jun-10 Tue	###	0.57	0.55	0.57			80.4	80.4	###
2008-Jun-06 Fri	###	###	0.56	###			72.2	72.2	0.0
2008-Jun-05 Thu	0.575	###	0.57	0.57	130,840	37,289	39.5	39.5	###
2008-Jun-04 Wed	###	###	0.585	0.585			23.3	23.3	###
2008-Jun-03 Tue	0.57	0.57	0.56	0.56			###	###	###
2008-Jun-02 Mon	0.57	0.57	0.57	0.57	0				###
2008-May-30 Fri	###	###	0.57	0.57			###	###	###
2008-May-29 Thu	###	###	0.58	0.58			###	###	###
2008-May-28 Wed	###	###	###	###	168,227	0	75.8	75.8	0.0
2008-May-27 Tue	0.59	###	0.58	###			###	###	0.0
2008-May-26 Mon	0.57	###	###	0.59			89.3	89.3	0.0
2008-May-23 Fri	0.54	0.55	0.54	0.54	52,750	28,748	###	###	0.0
2008-May-22 Thu	0.55	0.55	0.545	0.55	230,980	###	65.3	65.3	###
2008-May-21 Wed	0.55	0.55	###	0.55	236,141	###	67.7	67.7	###
2008-May-20 Tue	0.575	0.575	0.55	0.56	162,470	91,389	###	###	###
2008-May-19 Mon	0.57	0.585	0.57	0.585			81.3	81.3	###
2008-May-16 Fri	0.59	0.59	0.56	0.59	70,874	40,752	65.2	65.2	0.0
2008-May-15 Thu	0.59	0.59	0.585	0.585			27.5	27.5	###
2008-May-14 Wed	0.58	###	0.58	0.585	568,525	164,872	72.3	72.3	###
2008-May-13 Tue	###	0.58	0.54	0.58			###	###	###
2008-May-12 Mon	0.54	###	###	0.56			###	###	###
2008-May-09 Fri	###	0.53	0.49	0.53	406,786	###	92.5	92.5	0.0
2008-May-08 Thu	0.48	0.49	0.46	0.49			###	###	###
2008-May-07 Wed	###	0.485	0.45	0.485	128,382	###	89.1	89.1	0.0
2008-May-06 Tue	0.48	0.48	0.45	###	286,349	133,152	###	###	0.0
2008-May-05 Mon	0.47	0.485	0.47	0.48			###	###	0.0
2008-May-02 Fri	0.47	0.485	0.47	0.47	267,027	###	###	###	###
2008-May-01 Thu	0.47	0.47	0.46	0.46			###	###	0.0
2008-Apr-30 Wed	0.455	0.455	0.45	0.45			24.0	24.0	0.0
2008-Apr-29 Tue	0.48	0.48	0.455	0.455			7.9	7.9	0.0
2008-Apr-28 Mon	0.49	0.49	0.48	0.48	351,778	###	22.8	22.8	0.0
2008-Apr-24 Thu	0.47	0.5	0.47	0.49			90.3	90.3	###
2008-Apr-23 Wed	0.46	0.47	0.445	0.47			81.0	81.0	###
2008-Apr-22 Tue	0.43	0.47	0.43	0.445	297,479	###	###	###	###
2008-Apr-21 Mon	0.47	0.47	0.425	0.425			###	###	###
2008-Apr-18 Fri	0.48	0.48	0.455	0.455			###	###	0.0
2008-Apr-17 Thu	0.45	0.48	0.45	0.46	336,950	156,681	82.6	82.6	0.0
2008-Apr-16 Wed	0.44	0.44	0.42	0.44			###	###	###
2008-Apr-15 Tue	0.45	0.45	0.4	###			2.5	2.5	0.0
2008-Apr-14 Mon	0.42	###	0.42	0.43			87.7	87.7	###
2008-Apr-11 Fri	###	0.445	###	0.445	589,150	131,085	98.3	98.3	###
2008-Apr-10 Thu	0.45	0.45	###	###			1.0	1.0	0.0
2008-Apr-09 Wed	0.4	0.55	###	0.425			###	###	###
2008-Apr-08 Tue	###	###	###	###	0				0.0
2008-Apr-07 Mon	###	###	###	###	0				0.0
2008-Apr-04 Fri	###	###	###	###			61.1	61.1	0.0
2008-Apr-03 Thu	0.355	0.355	###	###			###	###	0.0
2008-Apr-02 Wed	0.41	0.41	###	###	350,250	###	###	###	0.0
2008-Apr-01 Tue	0.41	0.41	0.41	0.41	0				###
2008-Mar-31 Mon	0.41	0.41	0.41	0.41	0				###
2008-Mar-28 Fri	###	0.41	###	0.41	182,178	37,346	###	###	###
2008-Mar-27 Thu	0.42	0.42	0.42	0.42	16,850	7,077	61.8	61.8	###
2008-Mar-26 Wed	###	0.4	###	0.4	159,050	###	###	###	0.0
2008-Mar-25 Tue	0.4	0.4	0.4	0.4	0				0.0
2008-Mar-20 Thu	0.4	0.4	0.4	0.4			73.5	73.5	0.0
2008-Mar-19 Wed	0.4	0.41	###	0.41			83.0	83.0	###
2008-Mar-18 Tue	0.4	0.4	0.4	0.4			###	###	0.0
2008-Mar-17 Mon	0.43	0.43	###	0.43	660,150	###	###	###	###
2008-Mar-14 Fri	0.42	0.42	0.4	0.41			###	###	###
2008-Mar-13 Thu	0.42	0.43	0.42	0.43	252,681	107,389	88.0	88.0	###
2008-Mar-12 Wed	0.41	0.43	0.41	0.42	258,350	###	83.8	83.8	###
2008-Mar-11 Tue	0.45	0.45	###	###			0.8	0.8	0.0
2008-Mar-10 Mon	0.41	0.42	0.4	0.42			88.2	88.2	###
2008-Mar-07 Fri	###	###	0.42	0.42	79,029	###	4.0	4.0	###
2008-Mar-06 Thu	0.42	0.48	0.42	###			96.4	96.4	0.0
2008-Mar-05 Wed	0.45	0.455	0.42	0.455			###	###	0.0
2008-Mar-04 Tue	0.4	0.45	###	0.45	421,421	###	###	###	0.0
2008-Mar-03 Mon	###	0.43	###	0.42			96.8	96.8	###
2008-Feb-29 Fri	0.385	0.385	0.385	0.385			###	###	0.0
2008-Feb-28 Thu	###	###	###	###			70.8	70.8	0.0
2008-Feb-27 Wed	0.4	0.4	###	###			0.5	0.5	0.0
2008-Feb-26 Tue	0.42	###	###	0.4			8.6	8.6	0.0
2008-Feb-25 Mon	0.375	0.42	0.375	###			###	###	0.0
2008-Feb-22 Fri	###	###	###	###			99.6	99.6	0.0
2008-Feb-21 Thu	0.25	###	0.25	###	604,058	###	###	###	0.0
2008-Feb-20 Wed	###	###	###	###			75.2	75.2	0.0
2008-Feb-19 Tue	0.23	0.23	0.23	0.23	0				###
2008-Feb-18 Mon	0.23	0.23	0.23	0.23			74.6	74.6	###
2008-Feb-15 Fri	0.27	0.27	0.27	0.27			###	###	###
2008-Feb-14 Thu	0.23	0.245	0.23	0.23	188,950	44,875	###	###	###
2008-Feb-13 Wed	0.25	0.25	0.22	0.22	180,181	42,342	1.7	1.7	0.0
2008-Feb-12 Tue	0.275	0.28	0.255	0.26	385,326	103,074	8.6	8.6	0.0
2008-Feb-11 Mon	0.28	0.28	0.26	0.275			36.4	36.4	###
2008-Feb-08 Fri	0	0	0	0	0				0.0