(MRN) MACQUARIE MEDIA LIMITED Daily Prices Page 2

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

_{Currently Fri 24-Apr-19 10:39:39 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

(MRN) MACQUARIE MEDIA LIMITED Daily Prices Page 2...

TOC Company Info for MRN Limits

Company Details for (MRN) MACQUARIE MEDIA LIMITED

Listing Code	MRN
Listing Name	MACQUARIE MEDIA LIMITED
GICS Sector	Media & Entertainment
ISIN Name	MACQUARIE RADIO
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MRN5

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MRN .. Tuesday 22nd October 2019

MRN is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	4,198,423	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MRN Bottom

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

End of day Prices (full format),

600 Days for (MRN) MACQUARIE MEDIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.085
2017-Apr-26 Wed	###	###	###	###	0				0.0
2017-Apr-24 Mon	###	###	###	###			74.2	74.2	0.0
2017-Apr-21 Fri	1	1	1	1	0				###
2017-Apr-20 Thu	1	1	1	1	0				###
2017-Apr-19 Wed	1	1	1	1	0				###
2017-Apr-18 Tue	1	1	1	1	0				###
2017-Apr-13 Thu	1	1	1	1	0				###
2017-Apr-12 Wed	1	1	1	1			72.9	72.9	###
2017-Apr-11 Tue	###	###	###	###	0				0.0
2017-Apr-10 Mon	###	###	###	###	0				0.0
2017-Apr-07 Fri	###	###	###	###	0				0.0
2017-Apr-06 Thu	###	###	###	###			###	###	0.0
2017-Apr-05 Wed	0.975	0.975	###	###			###	###	0.0
2017-Apr-04 Tue	0.975	0.975	0.975	0.975	0				###
2017-Apr-03 Mon	0.975	0.975	0.975	0.975			###	###	###
2017-Mar-31 Fri	###	###	###	###			###	###	0.0
2017-Mar-30 Thu	###	###	###	###			69.2	69.2	0.0
2017-Mar-29 Wed	###	###	###	###			64.2	64.2	0.0
2017-Mar-28 Tue	###	###	###	###	0				0.0
2017-Mar-27 Mon	###	###	###	###			###	###	0.0
2017-Mar-24 Fri	###	###	###	###	0				0.0
2017-Mar-23 Thu	###	###	###	###	0				0.0
2017-Mar-22 Wed	###	###	###	###	0				0.0
2017-Mar-21 Tue	###	###	###	###	0				0.0
2017-Mar-20 Mon	###	###	###	###			###	###	0.0
2017-Mar-17 Fri	###	###	###	###	0				0.0
2017-Mar-16 Thu	###	###	###	###	1,124	0	###	###	0.0
2017-Mar-15 Wed	###	###	###	###	0				0.0
2017-Mar-14 Tue	###	###	###	###	0				0.0
2017-Mar-13 Mon	###	###	###	###	0				0.0
2017-Mar-10 Fri	###	###	###	###	0				0.0
2017-Mar-09 Thu	###	###	###	###	0				0.0
2017-Mar-08 Wed	###	###	###	###			###	###	0.0
2017-Mar-07 Tue	###	###	###	###			###	###	0.0
2017-Mar-06 Mon	###	0.945	###	###	24,556	###	82.9	82.9	0.0
2017-Mar-03 Fri	###	###	###	###	0				0.0
2017-Mar-02 Thu	###	###	###	###	0				0.0
2017-Mar-01 Wed	###	###	###	###	0				0.0
2017-Feb-28 Tue	###	###	###	###	0				0.0
2017-Feb-27 Mon	###	###	###	###	889	0	71.5	71.5	0.0
2017-Feb-24 Fri	###	1	###	###			74.5	74.5	0.0
2017-Feb-23 Thu	###	###	###	###	0				0.0
2017-Feb-22 Wed	###	###	###	###			###	###	0.0
2017-Feb-21 Tue	###	###	###	###	1,250	0	74.9	74.9	0.0
2017-Feb-20 Mon	###	###	###	###	9,347	0	98.2	98.2	0.0
2017-Feb-17 Fri	###	###	###	###	0				0.0
2017-Feb-16 Thu	###	###	###	###			###	###	0.0
2017-Feb-15 Wed	###	###	###	###	0				0.0
2017-Feb-14 Tue	###	###	###	###	0				0.0
2017-Feb-13 Mon	###	###	###	###	7,175	0	###	###	0.0
2017-Feb-10 Fri	###	###	###	###	0				0.0
2017-Feb-09 Thu	###	###	###	###	0				0.0
2017-Feb-08 Wed	###	###	###	###	0				0.0
2017-Feb-07 Tue	###	###	###	###	0				0.0
2017-Feb-06 Mon	###	###	###	###	0				0.0
2017-Feb-03 Fri	###	###	###	###			72.4	72.4	0.0
2017-Feb-02 Thu	###	###	###	###	0				0.0
2017-Feb-01 Wed	###	###	###	###	0				0.0
2017-Jan-31 Tue	###	###	###	###	0				0.0
2017-Jan-30 Mon	###	###	###	###	0				0.0
2017-Jan-27 Fri	###	###	###	###	0				0.0
2017-Jan-25 Wed	###	###	###	###			70.0	70.0	0.0
2017-Jan-24 Tue	###	###	###	###	0				0.0
2017-Jan-23 Mon	###	###	###	###	0				0.0
2017-Jan-20 Fri	###	###	###	###			28.1	28.1	0.0
2017-Jan-19 Thu	###	###	###	###			31.8	31.8	0.0
2017-Jan-18 Wed	###	###	###	###	0				0.0
2017-Jan-17 Tue	###	###	###	###	0				0.0
2017-Jan-16 Mon	###	###	###	###	0				0.0
2017-Jan-13 Fri	###	###	###	###	0				0.0
2017-Jan-12 Thu	###	###	###	###			###	###	0.0
2017-Jan-11 Wed	###	###	###	###	0				0.0
2017-Jan-10 Tue	###	###	###	###	0				0.0
2017-Jan-09 Mon	###	###	###	###	0				0.0
2017-Jan-06 Fri	###	###	###	###	0				0.0
2017-Jan-05 Thu	###	###	###	###	0				0.0
2017-Jan-04 Wed	###	###	###	###	0				0.0
2017-Jan-03 Tue	###	###	###	###	0				0.0
2016-Dec-30 Fri	###	###	###	###	0				0.0
2016-Dec-29 Thu	###	###	###	###	0				0.0
2016-Dec-28 Wed	###	###	###	###	0				0.0
2016-Dec-23 Fri	###	###	###	###	0				0.0
2016-Dec-22 Thu	###	###	###	###	0				0.0
2016-Dec-21 Wed	###	###	###	###	0				0.0
2016-Dec-20 Tue	###	###	###	###			68.2	68.2	0.0
2016-Dec-19 Mon	0.87	0.87	0.87	0.87	0				0.1
2016-Dec-16 Fri	0.87	0.87	0.87	0.87			72.3	72.3	0.1
2016-Dec-15 Thu	0.86	0.86	0.86	0.86	0				###
2016-Dec-14 Wed	0.86	0.86	0.86	0.86	0				###
2016-Dec-13 Tue	0.86	0.86	0.86	0.86	0				###
2016-Dec-12 Mon	0.86	0.86	0.86	0.86	0				###
2016-Dec-09 Fri	0.86	0.86	0.86	0.86	0				###
2016-Dec-08 Thu	0.86	0.86	0.86	0.86			65.5	65.5	###
2016-Dec-07 Wed	0.88	0.88	0.88	0.88	0				0.1
2016-Dec-06 Tue	0.88	0.88	0.88	0.88	0				0.1
2016-Dec-05 Mon	0.88	0.88	0.88	0.88			###	###	0.1
2016-Dec-02 Fri	0.88	0.88	0.88	0.88	0				0.1
2016-Dec-01 Thu	0.88	0.88	0.88	0.88			###	###	0.1
2016-Nov-30 Wed	0.88	0.88	0.88	0.88	0				0.1
2016-Nov-29 Tue	0.88	0.88	0.88	0.88	0				0.1
2016-Nov-28 Mon	0.88	0.88	0.88	0.88	0				0.1
2016-Nov-25 Fri	0.88	0.88	0.88	0.88	0				0.1
2016-Nov-24 Thu	0.86	0.88	0.86	0.88			87.9	87.9	0.1
2016-Nov-23 Wed	0.86	0.86	0.86	0.86	0				###
2016-Nov-22 Tue	0.86	0.86	0.86	0.86	0				###
2016-Nov-21 Mon	0.86	0.86	0.86	0.86	0				###
2016-Nov-18 Fri	0.86	0.86	0.86	0.86	0				###
2016-Nov-17 Thu	0.86	0.86	0.86	0.86			66.9	66.9	###
2016-Nov-16 Wed	0.8	0.8	0.8	0.8	0				0.1
2016-Nov-15 Tue	0.8	0.8	0.8	0.8			###	###	0.1
2016-Nov-14 Mon	0.81	0.81	0.81	0.81	0				0.1
2016-Nov-11 Fri	0.81	0.81	0.81	0.81	0				0.1
2016-Nov-10 Thu	0.81	0.81	0.81	0.81			###	###	0.1
2016-Nov-09 Wed	###	###	0.89	0.89			57.2	57.2	###
2016-Nov-08 Tue	###	###	###	###	0				0.0
2016-Nov-07 Mon	###	###	###	###	0				0.0
2016-Nov-04 Fri	###	###	###	###	0				0.0
2016-Nov-03 Thu	###	###	###	###	0				0.0
2016-Nov-02 Wed	###	###	###	###	0				0.0
2016-Nov-01 Tue	###	###	###	###	0				0.0
2016-Oct-31 Mon	###	###	###	###	0				0.0
2016-Oct-28 Fri	###	###	###	###	0				0.0
2016-Oct-27 Thu	###	###	###	###			14.6	14.6	0.0
2016-Oct-26 Wed	###	###	###	###			80.5	80.5	0.0
2016-Oct-25 Tue	###	###	###	###			###	###	0.0
2016-Oct-24 Mon	###	###	###	###	0				0.0
2016-Oct-21 Fri	###	###	###	###	0				0.0
2016-Oct-20 Thu	###	###	###	###	0				0.0
2016-Oct-19 Wed	###	###	###	###	0				0.0
2016-Oct-18 Tue	###	###	###	###	0				0.0
2016-Oct-17 Mon	###	###	###	###	0				0.0
2016-Oct-14 Fri	###	###	###	###	0				0.0
2016-Oct-13 Thu	###	###	###	###			###	###	0.0
2016-Oct-12 Wed	0.87	0.87	0.87	0.87	0				0.1
2016-Oct-11 Tue	0.87	0.87	0.87	0.87	0				0.1
2016-Oct-10 Mon	0.87	0.87	0.87	0.87			###	###	0.1
2016-Oct-07 Fri	###	###	###	###	0				0.0
2016-Oct-06 Thu	###	###	###	###	0				0.0
2016-Oct-05 Wed	###	###	###	###	11,957	0	35.1	35.1	0.0
2016-Oct-04 Tue	###	###	###	###			###	###	0.0
2016-Oct-03 Mon	###	###	###	###	0				0.0
2016-Sep-30 Fri	###	###	###	###	0				0.0
2016-Sep-29 Thu	###	###	###	###	0				0.0
2016-Sep-28 Wed	###	###	###	###	0				0.0
2016-Sep-27 Tue	###	###	###	###			###	###	0.0
2016-Sep-26 Mon	###	###	###	###	0				0.0
2016-Sep-23 Fri	###	###	###	###			83.3	83.3	0.0
2016-Sep-22 Thu	###	###	0.945	0.945	14,375	###	17.6	17.6	0.1
2016-Sep-21 Wed	0.975	###	0.975	###	27,040	13,182	82.3	82.3	0.0
2016-Sep-20 Tue	###	###	###	###	0				0.0
2016-Sep-19 Mon	###	###	###	###	0				0.0
2016-Sep-16 Fri	###	###	###	###	0				0.0
2016-Sep-15 Thu	###	###	###	###	0				0.0
2016-Sep-14 Wed	###	###	###	###	0				0.0
2016-Sep-13 Tue	###	###	###	###	0				0.0
2016-Sep-12 Mon	###	###	###	###			82.1	82.1	0.0
2016-Sep-09 Fri	###	###	###	###	0				0.0
2016-Sep-08 Thu	###	###	###	###			81.2	81.2	0.0
2016-Sep-07 Wed	###	###	###	###			65.0	65.0	0.0
2016-Sep-06 Tue	###	###	###	###			###	###	0.0
2016-Sep-05 Mon	###	###	###	###			66.9	66.9	0.0
2016-Sep-02 Fri	###	###	###	###	0				0.0
2016-Sep-01 Thu	###	###	###	###	0				0.0
2016-Aug-31 Wed	###	###	###	###	0				0.0
2016-Aug-30 Tue	###	###	###	###	0				0.0
2016-Aug-29 Mon	###	###	###	###	0				0.0
2016-Aug-26 Fri	###	###	###	###	0				0.0
2016-Aug-25 Thu	###	###	###	###	0				0.0
2016-Aug-24 Wed	###	###	###	###			###	###	0.0
2016-Aug-23 Tue	0.955	0.955	0.955	0.955	0				0.1
2016-Aug-22 Mon	###	###	0.955	0.955	4,454	2,126	15.7	15.7	0.1
2016-Aug-19 Fri	###	###	###	###			74.5	74.5	0.0
2016-Aug-18 Thu	###	###	###	###	0				0.0
2016-Aug-17 Wed	###	###	###	###			72.3	72.3	0.0
2016-Aug-16 Tue	###	###	###	###			73.8	73.8	0.0
2016-Aug-15 Mon	###	###	###	###			24.7	24.7	0.0
2016-Aug-12 Fri	###	###	###	###			64.6	64.6	0.0
2016-Aug-11 Thu	###	###	###	###			###	###	0.0
2016-Aug-10 Wed	###	###	###	###	28,375	0	76.6	76.6	0.0
2016-Aug-09 Tue	###	###	###	###			###	###	0.0
2016-Aug-08 Mon	###	###	###	###			87.7	87.7	0.0
2016-Aug-05 Fri	###	###	###	###	0				0.0
2016-Aug-04 Thu	###	###	###	###	0				0.0
2016-Aug-03 Wed	###	###	###	###	0				0.0
2016-Aug-02 Tue	###	###	###	###			###	###	0.0
2016-Aug-01 Mon	###	###	###	###	0				0.0
2016-Jul-29 Fri	###	###	###	###	0				0.0
2016-Jul-28 Thu	###	###	###	###	0				0.0
2016-Jul-27 Wed	###	###	###	###	0				0.0
2016-Jul-26 Tue	###	###	###	###	0				0.0
2016-Jul-25 Mon	###	###	###	###	0				0.0
2016-Jul-22 Fri	###	###	###	###	0				0.0
2016-Jul-21 Thu	###	###	###	###	0				0.0
2016-Jul-20 Wed	###	###	###	###	0				0.0
2016-Jul-19 Tue	###	###	###	###	0				0.0
2016-Jul-18 Mon	###	###	###	###			64.6	64.6	0.0
2016-Jul-15 Fri	###	###	###	###			###	###	0.0
2016-Jul-14 Thu	###	###	###	###			20.8	20.8	0.0
2016-Jul-13 Wed	###	###	###	###	1,343	0	###	###	0.0
2016-Jul-12 Tue	###	###	###	###	0				0.0
2016-Jul-11 Mon	###	###	###	###	0				0.0
2016-Jul-08 Fri	###	###	###	###			###	###	0.0
2016-Jul-07 Thu	###	###	###	###	0				0.0
2016-Jul-06 Wed	###	###	###	###	0				0.0
2016-Jul-05 Tue	###	###	###	###	3,750	0	77.0	77.0	0.0
2016-Jul-04 Mon	0.955	0.955	0.955	0.955	1,250	###	61.5	61.5	0.1
2016-Jul-01 Fri	0.955	0.955	0.955	0.955	0				0.1
2016-Jun-30 Thu	0.955	0.955	0.955	0.955	0				0.1
2016-Jun-29 Wed	###	0.955	###	0.955			83.6	83.6	0.1
2016-Jun-28 Tue	###	###	###	###			###	###	0.0
2016-Jun-27 Mon	###	###	###	###	70	0	63.5	63.5	0.0
2016-May-26 Thu	0.83	0.83	0.83	0.83	0				###
2016-May-25 Wed	0.83	0.83	0.83	0.83			68.9	68.9	###
2016-May-24 Tue	0.83	0.83	0.83	0.83	0				###
2016-May-23 Mon	0.83	0.83	0.83	0.83			###	###	###
2016-May-20 Fri	0.79	0.79	0.79	0.79	0				###
2016-May-19 Thu	0.79	0.79	0.79	0.79	0				###
2016-May-18 Wed	0.79	0.79	0.79	0.79	0				###
2016-May-17 Tue	0.79	0.79	0.79	0.79	0				###
2016-May-16 Mon	0.79	0.79	0.79	0.79	0				###
2016-May-13 Fri	0.79	0.79	0.79	0.79	0				###
2016-May-12 Thu	0.85	0.85	0.79	0.79			3.4	3.4	###
2016-May-11 Wed	0.85	0.85	0.85	0.85	0				###
2016-May-10 Tue	0.85	0.85	0.85	0.85	0				###
2016-May-09 Mon	0.85	0.85	0.85	0.85			###	###	###
2016-May-06 Fri	0.85	0.85	0.85	0.85	0				###
2016-May-05 Thu	0.85	0.85	0.85	0.85	0				###
2016-May-04 Wed	0.85	0.85	0.85	0.85	34,271	###	###	###	###
2016-May-03 Tue	0.85	0.85	0.85	0.85	0				###
2016-May-02 Mon	0.85	0.85	0.85	0.85	0				###
2016-Apr-29 Fri	0.85	0.85	0.85	0.85			64.6	64.6	###
2016-Apr-28 Thu	0.82	0.82	0.8	0.8			###	###	0.1
2016-Apr-27 Wed	0.82	0.82	0.82	0.82	0				0.1
2016-Apr-26 Tue	0.82	0.82	0.82	0.82			74.5	74.5	0.1
2016-Apr-22 Fri	0.81	0.81	0.81	0.81	0				0.1
2016-Apr-21 Thu	0.81	0.81	0.81	0.81	0				0.1
2016-Apr-20 Wed	0.81	0.81	0.81	0.81	0				0.1
2016-Apr-19 Tue	0.85	0.85	0.81	0.81			###	###	0.1
2016-Apr-18 Mon	0.82	0.82	0.82	0.82	0				0.1
2016-Apr-15 Fri	0.82	0.82	0.82	0.82	0				0.1
2016-Apr-14 Thu	0.82	0.82	0.82	0.82			###	###	0.1
2016-Apr-13 Wed	0.85	0.85	0.85	0.85	0				###
2016-Apr-12 Tue	0.85	0.85	0.85	0.85	0				###
2016-Apr-11 Mon	0.85	0.85	0.85	0.85	0				###
2016-Apr-08 Fri	0.85	0.85	0.85	0.85	0				###
2016-Apr-07 Thu	0.85	0.85	0.85	0.85			70.7	70.7	###
2016-Apr-06 Wed	0.875	0.875	0.875	0.875	0				0.1
2016-Apr-05 Tue	0.875	0.875	0.875	0.875	0				0.1
2016-Apr-04 Mon	0.875	0.875	0.875	0.875			68.6	68.6	0.1
2016-Apr-01 Fri	0.885	###	0.885	###			###	###	0.0
2016-Mar-31 Thu	0.875	0.875	0.875	0.875	0				0.1
2016-Mar-30 Wed	0.875	0.875	0.875	0.875			###	###	0.1
2016-Mar-29 Tue	0.885	0.885	0.885	0.885	0				###
2016-Mar-24 Thu	0.885	0.885	0.885	0.885	0				###
2016-Mar-23 Wed	0.885	0.885	0.885	0.885	0				###
2016-Mar-22 Tue	0.885	0.885	0.885	0.885	0				###
2016-Mar-21 Mon	0.885	0.885	0.885	0.885			73.7	73.7	###
2016-Mar-18 Fri	0.885	0.885	0.885	0.885	0				###
2016-Mar-17 Thu	###	###	0.885	0.885			18.5	18.5	###
2016-Mar-16 Wed	###	###	###	###			66.9	66.9	0.0
2016-Mar-15 Tue	###	###	###	###	0				0.0
2016-Mar-14 Mon	###	###	###	###			75.7	75.7	0.0
2016-Mar-11 Fri	###	###	###	###	0				0.0
2016-Mar-10 Thu	###	###	###	###			###	###	0.0
2016-Mar-09 Wed	###	###	###	###			24.7	24.7	0.0
2016-Mar-08 Tue	###	###	###	###	2,351	0	###	###	0.0
2016-Mar-07 Mon	###	###	###	###	0				0.0
2016-Mar-04 Fri	###	###	###	###	0				0.0
2016-Mar-03 Thu	###	###	###	###	0				0.0
2016-Mar-02 Wed	###	###	###	###	0				0.0
2016-Mar-01 Tue	###	###	###	###	0				0.0
2016-Feb-29 Mon	###	###	###	###	0				0.0
2016-Feb-26 Fri	###	###	###	###	0				0.0
2016-Feb-25 Thu	###	###	###	###			75.2	75.2	0.0
2016-Feb-24 Wed	0.88	0.88	0.88	0.88	0				0.1
2016-Feb-23 Tue	0.88	0.88	0.88	0.88			69.9	69.9	0.1
2016-Feb-22 Mon	1	1	1	1	0				###
2016-Feb-19 Fri	1	1	1	1	0				###
2016-Feb-18 Thu	1	1	1	1	0				###
2016-Feb-17 Wed	1	1	1	1			###	###	###
2016-Feb-16 Tue	0.85	0.85	0.85	0.85	0				###
2016-Feb-15 Mon	0.85	0.85	0.85	0.85			###	###	###
2016-Feb-12 Fri	0.85	0.85	0.85	0.85	0				###
2016-Feb-11 Thu	0.85	0.85	0.85	0.85	0				###
2016-Feb-10 Wed	0.85	0.85	0.85	0.85	0				###
2016-Feb-09 Tue	0.85	0.85	0.85	0.85	0				###
2016-Feb-08 Mon	0.85	0.85	0.85	0.85	0				###
2016-Feb-05 Fri	0.85	0.85	0.85	0.85	0				###
2016-Feb-04 Thu	0.85	0.85	0.85	0.85	0				###
2016-Feb-03 Wed	0.85	0.85	0.85	0.85	0				###
2016-Feb-02 Tue	0.85	0.85	0.85	0.85	0				###
2016-Feb-01 Mon	0.85	0.85	0.85	0.85	0				###
2016-Jan-29 Fri	0.85	0.85	0.85	0.85	0				###
2016-Jan-28 Thu	0.85	0.85	0.85	0.85	0				###
2016-Jan-27 Wed	0.85	0.85	0.85	0.85	0				###
2016-Jan-25 Mon	0.85	0.85	0.85	0.85			###	###	###
2016-Jan-22 Fri	###	###	###	###	0				0.0
2016-Jan-21 Thu	###	###	###	###			###	###	0.0
2016-Jan-20 Wed	0.8	0.8	0.8	0.8	0				0.1
2016-Jan-19 Tue	0.8	0.8	0.8	0.8	0				0.1
2016-Jan-18 Mon	0.8	0.8	0.8	0.8	0				0.1
2016-Jan-15 Fri	0.8	0.8	0.8	0.8	0				0.1
2016-Jan-14 Thu	0.8	0.8	0.8	0.8	0				0.1
2016-Jan-13 Wed	0.8	0.8	0.8	0.8	0				0.1
2016-Jan-12 Tue	0.8	0.8	0.8	0.8	0				0.1
2016-Jan-11 Mon	0.8	0.8	0.8	0.8	0				0.1
2016-Jan-08 Fri	0.8	0.8	0.8	0.8			###	###	0.1
2016-Jan-07 Thu	0.85	0.85	0.85	0.85	0				###
2016-Jan-06 Wed	0.85	0.85	0.85	0.85	0				###
2016-Jan-05 Tue	0.85	0.85	0.85	0.85			###	###	###
2016-Jan-04 Mon	###	###	###	###	0				0.0
2015-Dec-31 Thu	###	###	###	###	0				0.0
2015-Dec-30 Wed	###	###	###	###	0				0.0
2015-Dec-29 Tue	###	###	###	###			###	###	0.0
2015-Dec-24 Thu	###	###	###	###	0				0.0
2015-Dec-23 Wed	###	###	###	###	0				0.0
2015-Dec-22 Tue	###	###	###	###	0				0.0
2015-Dec-21 Mon	###	###	###	###	0				0.0
2015-Dec-18 Fri	###	###	###	###			63.1	63.1	0.0
2015-Dec-17 Thu	###	###	###	###	0				0.0
2015-Dec-16 Wed	###	###	###	###	0				0.0
2015-Dec-15 Tue	###	###	###	###	0				0.0
2015-Dec-14 Mon	###	###	###	###	459	0	###	###	0.0
2015-Dec-11 Fri	1	1	1	1	0				###
2015-Dec-10 Thu	1	1	1	1	0				###
2015-Dec-09 Wed	1	1	1	1	1,750	1,750	70.8	70.8	###
2015-Dec-08 Tue	1	1	1	1	2,750	2,750	75.5	75.5	###
2015-Dec-07 Mon	###	###	###	###	0				0.0
2015-Dec-04 Fri	###	###	###	###	0				0.0
2015-Dec-03 Thu	###	###	###	###	0				0.0
2015-Dec-02 Wed	###	###	###	###	0				0.0
2015-Dec-01 Tue	###	###	###	###	0				0.0
2015-Nov-30 Mon	###	###	###	###			74.3	74.3	0.0
2015-Nov-27 Fri	1	1	1	1	19,750	19,750	79.5	79.5	###
2015-Nov-26 Thu	1	1	###	###	13,950	6,975	9.1	9.1	0.0
2015-Nov-25 Wed	1	1	1	1			###	###	###
2015-Nov-24 Tue	###	###	1	1	25,550	12,775	###	###	###
2015-Nov-23 Mon	###	###	###	###	0				0.0
2015-Nov-20 Fri	###	###	###	###	0				0.0
2015-Nov-19 Thu	###	###	###	###	0				0.0
2015-Nov-18 Wed	###	###	###	###			###	###	0.0
2015-Nov-17 Tue	###	###	###	###			###	###	0.0
2015-Nov-16 Mon	###	###	###	###	4,157	0	###	###	0.0
2015-Nov-13 Fri	###	###	###	###			###	###	0.0
2015-Nov-12 Thu	###	###	###	###			###	###	0.0
2015-Nov-11 Wed	###	###	###	###	0				0.0
2015-Nov-10 Tue	###	###	###	###	0				0.0
2015-Nov-09 Mon	###	###	###	###	0				0.0
2015-Nov-06 Fri	###	###	###	###			67.0	67.0	0.0
2015-Nov-05 Thu	###	###	###	###	0				0.0
2015-Nov-04 Wed	###	###	###	###	0				0.0
2015-Nov-03 Tue	###	###	###	###			###	###	0.0
2015-Nov-02 Mon	###	###	###	###	0				0.0
2015-Oct-30 Fri	###	###	###	###	0				0.0
2015-Oct-29 Thu	###	###	###	###	0				0.0
2015-Oct-28 Wed	###	###	###	###	0				0.0
2015-Oct-27 Tue	###	###	###	###	0				0.0
2015-Oct-26 Mon	###	###	###	###	0				0.0
2015-Oct-23 Fri	###	###	###	###	0				0.0
2015-Oct-22 Thu	###	###	###	###	0				0.0
2015-Oct-21 Wed	###	###	###	###	0				0.0
2015-Oct-20 Tue	###	###	###	###	0				0.0
2015-Oct-19 Mon	###	###	###	###	0				0.0
2015-Oct-16 Fri	###	###	###	###	0				0.0
2015-Oct-15 Thu	###	###	###	###	0				0.0
2015-Oct-14 Wed	###	###	###	###	0				0.0
2015-Oct-13 Tue	###	###	###	###	0				0.0
2015-Oct-12 Mon	###	###	###	###			2.8	2.8	0.0
2015-Oct-09 Fri	###	###	0.975	0.975	1,459	###	15.3	15.3	###
2015-Oct-08 Thu	###	###	###	###	0				0.0
2015-Oct-07 Wed	###	###	###	###	0				0.0
2015-Oct-06 Tue	###	###	###	###	0				0.0
2015-Oct-05 Mon	###	###	###	###	0				0.0
2015-Oct-02 Fri	###	###	###	###	0				0.0
2015-Oct-01 Thu	###	###	###	###	0				0.0
2015-Sep-30 Wed	###	###	###	###	0				0.0
2015-Sep-29 Tue	###	###	###	###	0				0.0
2015-Sep-28 Mon	###	###	###	###	0				0.0
2015-Sep-25 Fri	###	###	###	###	0				0.0
2015-Sep-24 Thu	###	###	###	###	0				0.0
2015-Sep-23 Wed	###	###	###	###	0				0.0
2015-Sep-22 Tue	###	###	###	###	0				0.0
2015-Sep-21 Mon	###	###	###	###	0				0.0
2015-Sep-18 Fri	###	###	###	###	0				0.0
2015-Sep-17 Thu	###	###	###	###	0				0.0
2015-Sep-16 Wed	###	###	###	###	0				0.0
2015-Sep-15 Tue	###	###	###	###	0				0.0
2015-Sep-14 Mon	###	###	###	###	0				0.0
2015-Sep-11 Fri	###	###	###	###	0				0.0
2015-Sep-10 Thu	###	###	###	###	0				0.0
2015-Sep-09 Wed	###	###	###	###	0				0.0
2015-Sep-08 Tue	###	###	###	###	0				0.0
2015-Sep-07 Mon	###	###	###	###	0				0.0
2015-Sep-04 Fri	###	###	###	###	0				0.0
2015-Sep-03 Thu	###	###	###	###	0				0.0
2015-Sep-02 Wed	###	###	###	###	0				0.0
2015-Sep-01 Tue	###	###	###	###	0				0.0
2015-Aug-31 Mon	###	###	###	###	0				0.0
2015-Aug-28 Fri	###	###	###	###	0				0.0
2015-Aug-27 Thu	###	###	###	###	0				0.0
2015-Aug-26 Wed	###	###	###	###	0				0.0
2015-Aug-25 Tue	###	###	###	###	13,788	0	###	###	0.0
2015-Aug-24 Mon	1	###	1	1	30,959	15,479	###	###	###
2015-Aug-21 Fri	1	1	1	1	0				###
2015-Aug-20 Thu	1	1	1	1	0				###
2015-Aug-19 Wed	1	1	1	1	0				###
2015-Aug-18 Tue	###	###	1	1	55,820	###	###	###	###
2015-Aug-17 Mon	1	1	1	1			76.1	76.1	###
2015-Aug-14 Fri	###	###	###	###	0				0.0
2015-Aug-13 Thu	###	###	###	###	0				0.0
2015-Aug-12 Wed	###	###	###	###			24.7	24.7	0.0
2015-Aug-11 Tue	###	###	###	###	0				0.0
2015-Aug-10 Mon	###	###	###	###	0				0.0
2015-Aug-07 Fri	###	###	###	###	0				0.0
2015-Aug-06 Thu	###	###	###	###	1,654	0	###	###	0.0
2015-Aug-05 Wed	###	###	###	###			71.7	71.7	0.0
2015-Aug-04 Tue	###	###	###	###			###	###	0.0
2015-Aug-03 Mon	###	###	###	###			76.8	76.8	0.0
2015-Jul-31 Fri	###	###	###	###	0				0.0
2015-Jul-30 Thu	###	###	###	###			###	###	0.0
2015-Jul-29 Wed	###	###	###	###			70.1	70.1	0.0
2015-Jul-28 Tue	###	###	###	###	0				0.0
2015-Jul-27 Mon	###	###	###	###	0				0.0
2015-Jul-24 Fri	###	###	###	###			###	###	0.0
2015-Jul-23 Thu	###	###	###	###	0				0.0
2015-Jul-22 Wed	###	###	###	###	0				0.0
2015-Jul-21 Tue	###	###	###	###			###	###	0.0
2015-Jul-20 Mon	###	###	###	###	0				0.0
2015-Jul-17 Fri	###	###	###	###	0				0.0
2015-Jul-16 Thu	###	###	###	###	0				0.0
2015-Jul-15 Wed	###	###	###	###	0				0.0
2015-Jul-14 Tue	###	###	###	###	0				0.0
2015-Jul-13 Mon	###	###	###	###	35,477	0	74.1	74.1	0.0
2015-Jul-10 Fri	###	###	###	###	0				0.0
2015-Jul-09 Thu	###	###	###	###	0				0.0
2015-Jul-08 Wed	###	###	###	###	0				0.0
2015-Jul-07 Tue	###	###	###	###	0				0.0
2015-Jul-06 Mon	###	###	###	###	0				0.0
2015-Jul-03 Fri	###	###	###	###	0				0.0
2015-Jul-02 Thu	###	###	###	###	2,750	0	###	###	0.0
2015-Jul-01 Wed	###	###	###	###	0				0.0
2015-Jun-30 Tue	###	###	###	###	0				0.0
2015-Jun-29 Mon	###	###	###	###	0				0.0
2015-Jun-26 Fri	###	###	###	###	0				0.0
2015-Jun-25 Thu	###	###	###	###	0				0.0
2015-Jun-24 Wed	###	###	###	###	0				0.0
2015-Jun-23 Tue	###	###	###	###			71.3	71.3	0.0
2015-Jun-22 Mon	###	###	###	###	0				0.0
2015-Jun-19 Fri	###	###	###	###			###	###	0.0
2015-Jun-18 Thu	###	###	###	###			79.6	79.6	0.0
2015-Jun-17 Wed	###	###	###	###	0				0.0
2015-Jun-16 Tue	###	###	###	###	0				0.0
2015-Jun-15 Mon	###	###	###	###	0				0.0
2015-Jun-12 Fri	###	###	###	###			###	###	0.0
2015-Jun-11 Thu	###	###	###	###	0				0.0
2015-Jun-10 Wed	###	###	###	###	0				0.0
2015-Jun-09 Tue	###	###	###	###			82.7	82.7	0.0
2015-Jun-05 Fri	###	###	###	###			###	###	0.0
2015-Jun-04 Thu	###	###	###	###			5.0	5.0	0.0
2015-Jun-03 Wed	###	###	###	###	58,126	0	28.5	28.5	0.0
2015-Jun-02 Tue	###	###	###	###			25.7	25.7	0.0
2015-Jun-01 Mon	###	###	###	###	0				0.0
2015-May-29 Fri	###	###	###	###	0				0.0
2015-May-28 Thu	###	###	###	###	0				0.0
2015-May-27 Wed	###	###	###	###	0				0.0
2015-May-26 Tue	###	###	###	###	0				0.0
2015-May-25 Mon	###	###	###	###	0				0.0
2015-May-22 Fri	###	###	###	###	0				0.0
2015-May-21 Thu	###	###	###	###	0				0.0
2015-May-20 Wed	###	###	###	###	0				0.0
2015-May-19 Tue	###	###	###	###	50,940	0	###	###	0.0
2015-May-18 Mon	###	###	###	###	0				0.0
2015-May-15 Fri	###	###	###	###	0				0.0
2015-May-14 Thu	###	###	###	###	0				0.0
2015-May-13 Wed	###	###	###	###			###	###	0.0
2015-May-12 Tue	###	###	###	###	9,948	0	67.6	67.6	0.0
2015-May-11 Mon	1.22	1.22	1.22	1.22	0				0.1
2015-May-08 Fri	1.22	1.22	1.22	1.22	0				0.1
2015-May-07 Thu	1.22	1.22	1.22	1.22	479	584	73.7	73.7	0.1
2015-May-06 Wed	1.2	1.2	1.2	1.2	0				0.1
2015-May-05 Tue	1.2	1.2	1.2	1.2	0				0.1
2015-May-04 Mon	1.2	1.2	1.2	1.2	0				0.1
2015-May-01 Fri	###	1.2	###	1.2			70.2	70.2	0.1
2015-Apr-30 Thu	###	###	###	###			68.7	68.7	0.0
2015-Apr-29 Wed	###	###	###	###	0				0.0
2015-Apr-28 Tue	###	###	###	###	0				0.0
2015-Apr-27 Mon	###	###	###	###	17,750	0	88.1	88.1	0.0
2015-Apr-24 Fri	###	###	###	###			63.7	63.7	0.0
2015-Apr-23 Thu	###	###	###	###	0				0.0
2015-Apr-22 Wed	###	###	###	###			###	###	0.0
2015-Apr-21 Tue	###	###	###	###	0				0.0
2015-Apr-20 Mon	###	###	###	###	3,056	0	75.7	75.7	0.0
2015-Apr-17 Fri	###	###	###	###			###	###	0.0
2015-Apr-16 Thu	###	###	###	###	0				0.0
2015-Apr-15 Wed	###	###	###	###	0				0.0
2015-Apr-14 Tue	###	###	###	###	0				0.0
2015-Apr-13 Mon	###	###	###	###	0				0.0
2015-Apr-10 Fri	###	###	###	###			###	###	0.0
2015-Apr-09 Thu	###	###	###	###			###	###	0.0
2015-Apr-08 Wed	###	###	###	###	11,343	0	24.1	24.1	0.0
2015-Apr-07 Tue	###	###	###	###	27,657	0	###	###	0.0
2015-Apr-02 Thu	###	###	###	###			###	###	0.0
2015-Apr-01 Wed	###	###	###	###	0				0.0
2015-Mar-31 Tue	###	###	###	###			68.4	68.4	0.0
2015-Mar-30 Mon	###	###	###	###	0				0.0
2015-Mar-27 Fri	###	###	###	###			63.3	63.3	0.0
2015-Mar-26 Thu	###	###	###	###			###	###	0.0
2015-Mar-25 Wed	###	###	###	###			###	###	0.0
2015-Mar-24 Tue	1	1	1	1	0				###
2015-Mar-23 Mon	1	1	1	1			###	###	###
2015-Mar-20 Fri	###	###	###	###	0				0.0
2015-Mar-19 Thu	###	###	###	###	0				0.0
2015-Mar-18 Wed	###	###	###	###	0				0.0
2015-Mar-17 Tue	###	###	###	###	455	0	###	###	0.0
2015-Mar-16 Mon	1	###	1	###	17,959	8,979	97.8	97.8	0.0
2015-Mar-13 Fri	###	###	###	###	12,041	0	77.6	77.6	0.0
2015-Mar-12 Thu	###	###	###	###			64.4	64.4	0.0
2015-Mar-11 Wed	###	###	###	###	0				0.0
2015-Mar-10 Tue	###	###	###	###	0				0.0
2015-Mar-09 Mon	###	###	###	###	0				0.0
2015-Mar-06 Fri	###	###	###	###			###	###	0.0
2015-Mar-05 Thu	###	###	###	###	0				0.0
2015-Mar-04 Wed	0.975	0.975	###	###	22,250	10,846	###	###	0.0
2015-Mar-03 Tue	###	###	0.975	0.975	7,948	3,874	###	###	###
2015-Mar-02 Mon	###	###	###	###	0				0.0
2015-Feb-27 Fri	###	###	###	###	0				0.0
2015-Feb-26 Thu	###	###	###	###	0				0.0
2015-Feb-25 Wed	###	###	###	###			69.0	69.0	0.0
2015-Feb-24 Tue	###	###	###	###			72.1	72.1	0.0
2015-Feb-23 Mon	###	###	###	###			70.1	70.1	0.0
2015-Feb-20 Fri	###	###	###	###	17,680	0	93.3	93.3	0.0
2015-Feb-19 Thu	###	###	###	###	57,844	0	3.2	3.2	0.0
2015-Feb-18 Wed	1.055	1.055	###	###			25.8	25.8	0.0
2015-Feb-17 Tue	###	###	###	###	0				0.0
2015-Feb-16 Mon	###	###	###	###			68.8	68.8	0.0
2015-Feb-13 Fri	###	###	###	###	0				0.0
2015-Feb-12 Thu	###	###	###	###	0				0.0
2015-Feb-11 Wed	###	###	###	###	0				0.0
2015-Feb-10 Tue	###	###	###	###	2,272	0	72.8	72.8	0.0
2015-Feb-09 Mon	###	###	###	###	0				0.0
2015-Feb-06 Fri	###	###	###	###			###	###	0.0
2015-Feb-05 Thu	###	###	###	###	69,424	0	2.4	2.4	0.0
2015-Feb-04 Wed	1	###	1	1			###	###	###
2015-Feb-03 Tue	###	###	###	###	0				0.0
2015-Feb-02 Mon	###	###	###	###	0				0.0
2015-Jan-30 Fri	###	###	###	###			6.4	6.4	0.0
2015-Jan-29 Thu	###	###	###	###	0				0.0
2015-Jan-28 Wed	###	###	###	###	0				0.0
2015-Jan-27 Tue	1.175	1.175	###	###			17.4	17.4	0.0
2015-Jan-23 Fri	###	###	1.175	1.175			###	###	###
2015-Jan-22 Thu	###	###	###	###	425	0	72.5	72.5	0.0
2015-Jan-21 Wed	1.185	1.185	1.185	1.185	0				0.1
2015-Jan-20 Tue	1.185	1.185	1.185	1.185	0				0.1
2015-Jan-19 Mon	1.185	1.185	1.185	1.185	0				0.1
2015-Jan-16 Fri	1.185	1.185	1.185	1.185	0				0.1
2015-Jan-15 Thu	1.185	1.185	1.185	1.185	0				0.1
2015-Jan-14 Wed	1.185	1.185	1.185	1.185	0				0.1
2015-Jan-13 Tue	1.26	1.26	1.185	1.185			###	###	0.1
2015-Jan-12 Mon	1.28	1.28	1.28	1.28	425	544	74.8	74.8	###
2015-Jan-09 Fri	###	###	###	###	0				0.0
2015-Jan-08 Thu	###	###	###	###	0				0.0
2015-Jan-07 Wed	###	###	###	###	2,272	0	###	###	0.0
2015-Jan-06 Tue	1.26	1.26	1.26	1.26	0				###
2015-Jan-05 Mon	1.26	1.26	1.26	1.26	4,076	###	###	###	###
2015-Jan-02 Fri	###	###	###	###	0				0.0
2014-Dec-31 Wed	###	###	###	###			69.2	69.2	0.0
2014-Dec-30 Tue	###	###	###	###	0				0.0
2014-Dec-29 Mon	###	###	###	###			###	###	0.0
2014-Dec-24 Wed	###	###	###	###			###	###	0.0
2014-Dec-23 Tue	###	###	###	###	83,386	0	###	###	0.0
2014-Dec-22 Mon	###	###	###	###			###	###	0.0
2014-Dec-19 Fri	1.26	###	1.26	###	47,175	29,720	###	###	0.0
2014-Dec-18 Thu	1.22	1.26	1.22	1.26	38,686	47,970	86.3	86.3	###
2014-Dec-17 Wed	###	###	###	###	3,241	0	###	###	0.0
2014-Dec-16 Tue	1.24	1.24	1.24	1.24	459	###	###	###	0.1
2014-Dec-15 Mon	1.24	1.26	1.24	1.26	3,951	###	###	###	###
2014-Dec-12 Fri	1.22	1.22	1.22	1.22	0				0.1
2014-Dec-11 Thu	1.22	1.22	1.22	1.22	12,459	###	###	###	0.1
2014-Dec-10 Wed	1.22	1.22	1.22	1.22	0				0.1
2014-Dec-09 Tue	1.22	1.22	1.22	1.22	0				0.1
2014-Dec-08 Mon	1.22	1.22	1.22	1.22	427	520	###	###	0.1
2014-Dec-05 Fri	1.22	1.22	1.22	1.22	0				0.1
2014-Dec-04 Thu	1.22	1.22	1.22	1.22	0				0.1
2014-Dec-03 Wed	1.22	1.22	1.22	1.22	0				0.1
2014-Dec-02 Tue	1.22	1.22	1.22	1.22	0				0.1
2014-Dec-01 Mon	1.22	1.22	1.22	1.22			###	###	0.1
2014-Nov-28 Fri	1.21	1.22	1.21	1.22			###	###	0.1
2014-Nov-27 Thu	###	###	###	###			###	###	0.0
2014-Nov-26 Wed	###	###	###	###	61,686	0	###	###	0.0
2014-Nov-25 Tue	###	1.125	###	1.125			81.5	81.5	###
2014-Nov-24 Mon	###	###	###	###	0				0.0
2014-Nov-21 Fri	###	###	###	###	0				0.0
2014-Nov-20 Thu	###	###	###	###	0				0.0
2014-Nov-19 Wed	1.125	1.125	###	###			###	###	0.0
2014-Nov-18 Tue	###	###	###	###	0				0.0
2014-Nov-17 Mon	###	###	###	###	0				0.0
2014-Nov-14 Fri	###	###	###	###	0				0.0
2014-Nov-13 Thu	###	###	###	###			###	###	0.0
2014-Nov-12 Wed	###	###	###	###			81.0	81.0	0.0
2014-Nov-11 Tue	###	###	###	###	0				0.0