(MRN) MACQUARIE MEDIA LIMITED Daily Prices Page 3

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

_{Currently Thu 24-Apr-25 03:00:38 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

(MRN) MACQUARIE MEDIA LIMITED Daily Prices Page 3...

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 .. Wednesday 24th 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
2014-Nov-10 Mon	###	###	###	###	0				0.0
2014-Nov-07 Fri	###	###	###	###	0				0.0
2014-Nov-06 Thu	###	###	###	###	0				0.0
2014-Nov-05 Wed	###	###	###	###	0				0.0
2014-Nov-04 Tue	###	###	###	###			###	###	0.0
2014-Nov-03 Mon	###	###	###	###			76.8	76.8	0.0
2014-Oct-31 Fri	###	###	###	###	0				0.0
2014-Oct-30 Thu	###	###	###	###			###	###	0.0
2014-Oct-29 Wed	1.145	1.145	1.145	1.145	0				###
2014-Oct-28 Tue	1.145	1.145	1.145	1.145	0				###
2014-Oct-27 Mon	1.145	1.145	1.145	1.145			###	###	###
2014-Oct-24 Fri	###	###	###	###	1,670	0	68.7	68.7	0.0
2014-Oct-23 Thu	###	###	###	###	34,377	0	86.9	86.9	0.0
2014-Oct-22 Wed	###	###	###	###			###	###	0.0
2014-Oct-21 Tue	###	###	###	###	0				0.0
2014-Oct-20 Mon	###	###	###	###	0				0.0
2014-Oct-17 Fri	###	###	###	###	0				0.0
2014-Oct-16 Thu	###	###	###	###			69.7	69.7	0.0
2014-Oct-15 Wed	###	###	###	###	0				0.0
2014-Oct-14 Tue	###	###	###	###			###	###	0.0
2014-Oct-13 Mon	###	###	###	###			72.9	72.9	0.0
2014-Oct-10 Fri	###	###	###	###			###	###	0.0
2014-Oct-09 Thu	###	###	###	###	877	0	65.6	65.6	0.0
2014-Oct-08 Wed	###	###	###	###	0				0.0
2014-Oct-07 Tue	###	###	###	###			77.4	77.4	0.0
2014-Oct-06 Mon	###	###	###	###	0				0.0
2014-Oct-03 Fri	###	###	###	###	0				0.0
2014-Oct-02 Thu	###	###	###	###	0				0.0
2014-Oct-01 Wed	###	###	###	###	0				0.0
2014-Sep-30 Tue	###	###	###	###	0				0.0
2014-Sep-29 Mon	###	###	###	###	0				0.0
2014-Sep-26 Fri	###	###	###	###	0				0.0
2014-Sep-25 Thu	###	###	###	###			74.6	74.6	0.0
2014-Sep-24 Wed	###	###	###	###	0				0.0
2014-Sep-23 Tue	###	###	###	###	0				0.0
2014-Sep-22 Mon	###	###	###	###			###	###	0.0
2014-Sep-19 Fri	###	###	###	###			###	###	0.0
2014-Sep-18 Thu	###	###	###	###	0				0.0
2014-Sep-17 Wed	###	###	###	###	3,976	0	79.2	79.2	0.0
2014-Sep-16 Tue	###	###	###	###	20,024	0	23.9	23.9	0.0
2014-Sep-15 Mon	###	###	###	###	0				0.0
2014-Sep-12 Fri	###	###	###	###	2,650	0	###	###	0.0
2014-Sep-11 Thu	###	###	###	###			78.1	78.1	0.0
2014-Sep-10 Wed	###	###	###	###	0				0.0
2014-Sep-09 Tue	###	###	###	###			65.8	65.8	0.0
2014-Sep-08 Mon	###	###	###	###	0				0.0
2014-Sep-05 Fri	###	###	###	###	0				0.0
2014-Sep-04 Thu	###	###	###	###			###	###	0.0
2014-Sep-03 Wed	###	###	###	###	0				0.0
2014-Sep-02 Tue	###	###	###	###			65.4	65.4	0.0
2014-Sep-01 Mon	###	###	###	###	9,976	0	###	###	0.0
2014-Aug-29 Fri	###	###	###	###	11,820	0	69.8	69.8	0.0
2014-Aug-28 Thu	###	###	1.125	1.125			###	###	###
2014-Aug-27 Wed	###	###	###	###			67.5	67.5	0.0
2014-Aug-26 Tue	###	###	###	###			15.9	15.9	0.0
2014-Aug-25 Mon	###	###	###	###			###	###	0.0
2014-Aug-22 Fri	1.2	1.2	###	###	27,950	16,770	17.6	17.6	0.0
2014-Aug-21 Thu	###	###	###	###	26,550	0	###	###	0.0
2014-Aug-20 Wed	###	###	###	###	850	0	71.1	71.1	0.0
2014-Aug-19 Tue	###	###	###	###			67.3	67.3	0.0
2014-Aug-18 Mon	###	###	###	###			###	###	0.0
2014-Aug-15 Fri	###	###	###	###	0				0.0
2014-Aug-14 Thu	###	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	###	###	0				0.0
2014-Aug-12 Tue	###	###	###	###	0				0.0
2014-Aug-11 Mon	###	###	###	###	0				0.0
2014-Aug-08 Fri	###	###	###	###	72,370	0	###	###	0.0
2014-Aug-07 Thu	###	###	###	###	0				0.0
2014-Aug-06 Wed	###	###	###	###	50,683	0	82.2	82.2	0.0
2014-Aug-05 Tue	###	###	1.145	1.145	22,920	13,121	###	###	###
2014-Aug-04 Mon	1.145	1.145	1.145	1.145			###	###	###
2014-Aug-01 Fri	###	###	###	###	0				0.0
2014-Jul-31 Thu	###	###	###	###	23,450	0	###	###	0.0
2014-Jul-30 Wed	1.155	###	###	###			###	###	0.0
2014-Jul-29 Tue	###	###	###	###	27,050	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	###			71.3	71.3	0.0
2014-Jul-25 Fri	###	###	###	###			###	###	0.0
2014-Jul-24 Thu	###	###	###	###			14.1	14.1	0.0
2014-Jul-23 Wed	###	###	###	###	0				0.0
2014-Jul-22 Tue	###	###	###	###	0				0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	1.2	1.2	1.2	1.2	0				0.1
2014-Jul-17 Thu	1.2	1.2	1.2	1.2	0				0.1
2014-Jul-16 Wed	###	1.2	###	1.2			###	###	0.1
2014-Jul-15 Tue	###	###	###	###	58,452	0	###	###	0.0
2014-Jul-14 Mon	###	###	###	###	0				0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	###	###	###	###			###	###	0.0
2014-Jul-09 Wed	###	###	###	###	0				0.0
2014-Jul-08 Tue	###	###	###	###	0				0.0
2014-Jul-07 Mon	###	###	###	###			###	###	0.0
2014-Jul-04 Fri	###	###	###	###			###	###	0.0
2014-Jul-03 Thu	###	###	###	###			###	###	0.0
2014-Jul-02 Wed	###	###	###	###	0				0.0
2014-Jul-01 Tue	###	###	###	###			###	###	0.0
2014-Jun-30 Mon	###	###	###	###			###	###	0.0
2014-Jun-27 Fri	###	###	###	###			81.6	81.6	0.0
2014-Jun-26 Thu	###	###	###	###			61.5	61.5	0.0
2014-Jun-25 Wed	###	###	###	###	0				0.0
2014-Jun-24 Tue	###	###	###	###	0				0.0
2014-Jun-23 Mon	###	###	###	###	0				0.0
2014-Jun-20 Fri	###	###	###	###	0				0.0
2014-Jun-19 Thu	###	###	###	###	0				0.0
2014-Jun-18 Wed	###	###	###	###	0				0.0
2014-Jun-17 Tue	###	###	###	###			10.9	10.9	0.0
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	###	###			72.5	72.5	0.0
2014-Jun-12 Thu	###	###	###	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	###	0				0.0
2014-Jun-10 Tue	###	###	###	###			91.7	91.7	0.0
2014-Jun-06 Fri	###	###	###	###			87.6	87.6	0.0
2014-Jun-05 Thu	###	###	###	###			###	###	0.0
2014-Jun-04 Wed	###	###	###	###			79.9	79.9	0.0
2014-Jun-03 Tue	###	###	###	###			###	###	0.0
2014-Jun-02 Mon	###	###	###	###	0				0.0
2014-May-30 Fri	###	###	###	###	0				0.0
2014-May-29 Thu	###	###	###	###			20.8	20.8	0.0
2014-May-28 Wed	###	###	###	###			###	###	0.0
2014-May-27 Tue	###	###	###	###	0				0.0
2014-May-26 Mon	###	###	###	###			70.4	70.4	0.0
2014-May-23 Fri	###	###	###	###	0				0.0
2014-May-22 Thu	###	###	###	###	0				0.0
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	###	###	###	###	0				0.0
2014-May-19 Mon	###	###	###	###			80.8	80.8	0.0
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	###	###	###	###	0				0.0
2014-May-14 Wed	###	###	###	###			70.0	70.0	0.0
2014-May-13 Tue	1.075	1.075	###	###	2,521	1,355	###	###	0.0
2014-May-12 Mon	###	###	###	###	12,349	0	###	###	0.0
2014-May-09 Fri	###	###	###	###	3,288	0	###	###	0.0
2014-May-08 Thu	###	###	###	###	0				0.0
2014-May-07 Wed	###	###	###	###			###	###	0.0
2014-May-06 Tue	###	###	###	###	0				0.0
2014-May-05 Mon	###	###	###	###	0				0.0
2014-May-02 Fri	###	###	###	###	0				0.0
2014-May-01 Thu	###	###	###	###	0				0.0
2014-Apr-30 Wed	###	###	###	###			73.0	73.0	0.0
2014-Apr-29 Tue	###	###	###	###	0				0.0
2014-Apr-28 Mon	###	###	###	###			76.3	76.3	0.0
2014-Apr-24 Thu	###	###	###	###			###	###	0.0
2014-Apr-23 Wed	###	###	###	###	13,550	0	###	###	0.0
2014-Apr-22 Tue	###	###	###	###	0				0.0
2014-Apr-17 Thu	###	###	###	###			###	###	0.0
2014-Apr-16 Wed	###	###	###	###			66.5	66.5	0.0
2014-Apr-15 Tue	###	###	###	###			###	###	0.0
2014-Apr-14 Mon	###	###	###	###	0				0.0
2014-Apr-11 Fri	###	###	###	###	0				0.0
2014-Apr-10 Thu	###	###	###	###			###	###	0.0
2014-Apr-09 Wed	###	###	###	###			###	###	0.0
2014-Apr-08 Tue	1	1	1	1	0				###
2014-Apr-07 Mon	1	1	1	1	0				###
2014-Apr-04 Fri	###	###	1	1	11,421	###	###	###	###
2014-Apr-03 Thu	###	###	###	###			###	###	0.0
2014-Apr-02 Wed	###	###	###	###			9.1	9.1	0.0
2014-Apr-01 Tue	1	1.145	###	1.145			99.1	99.1	###
2014-Mar-31 Mon	###	###	###	###			68.8	68.8	0.0
2014-Mar-28 Fri	###	###	###	###	0				0.0
2014-Mar-27 Thu	###	###	###	###	19,420	0	72.6	72.6	0.0
2014-Mar-26 Wed	###	###	###	###	0				0.0
2014-Mar-25 Tue	###	###	###	###	0				0.0
2014-Mar-24 Mon	###	###	###	###			67.6	67.6	0.0
2014-Mar-21 Fri	###	###	###	###			67.5	67.5	0.0
2014-Mar-20 Thu	###	###	###	###	0				0.0
2014-Mar-19 Wed	###	###	###	###			17.6	17.6	0.0
2014-Mar-18 Tue	###	###	###	###	15,080	0	###	###	0.0
2014-Mar-17 Mon	###	###	###	###			###	###	0.0
2014-Mar-14 Fri	###	###	###	###	0				0.0
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	###	0				0.0
2014-Mar-11 Tue	###	###	###	###	0				0.0
2014-Mar-10 Mon	###	###	###	###	0				0.0
2014-Mar-07 Fri	###	###	###	###	0				0.0
2014-Mar-06 Thu	###	###	###	###			###	###	0.0
2014-Mar-05 Wed	###	###	###	###	0				0.0
2014-Mar-04 Tue	###	###	###	###	0				0.0
2014-Mar-03 Mon	###	###	###	###	0				0.0
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	1.275	1.275	1.275	1.275	0				###
2014-Feb-25 Tue	1.275	1.275	1.275	1.275	0				###
2014-Feb-24 Mon	1.275	1.275	1.275	1.275			###	###	###
2014-Feb-21 Fri	###	###	###	###	0				0.0
2014-Feb-20 Thu	1.185	1.185	###	###	6,580	###	28.9	28.9	0.0
2014-Feb-19 Wed	###	###	###	###			###	###	0.0
2014-Feb-18 Tue	###	###	###	###	14,576	0	###	###	0.0
2014-Feb-17 Mon	1.4	1.4	###	###	758	###	21.6	21.6	0.0
2014-Feb-14 Fri	1.4	1.4	1.4	1.4	0				###
2014-Feb-13 Thu	1.4	1.4	1.4	1.4			70.8	70.8	###
2014-Feb-12 Wed	###	###	###	###			65.1	65.1	0.0
2014-Feb-11 Tue	1.21	1.22	1.21	1.22	14,683	###	74.8	74.8	0.1
2014-Feb-10 Mon	###	1.21	###	###	925	559	82.3	82.3	0.0
2014-Feb-07 Fri	###	###	###	###	3,888	0	63.1	63.1	0.0
2014-Feb-06 Thu	1.21	1.21	1.21	1.21	0				###
2014-Feb-05 Wed	1.21	1.21	1.21	1.21			77.5	77.5	###
2014-Feb-04 Tue	1.21	1.21	1.21	1.21			74.3	74.3	###
2014-Feb-03 Mon	1.21	1.21	1.21	1.21			###	###	###
2014-Jan-31 Fri	1.21	1.21	1.21	1.21			69.3	69.3	###
2014-Jan-30 Thu	1.21	1.21	1.21	1.21			72.2	72.2	###
2014-Jan-29 Wed	1.22	1.22	1.22	1.22	0				0.1
2014-Jan-28 Tue	1.22	1.22	1.22	1.22	0				0.1
2014-Jan-24 Fri	1.22	1.22	1.22	1.22	0				0.1
2014-Jan-23 Thu	1.22	1.22	1.22	1.22	0				0.1
2014-Jan-22 Wed	###	1.22	###	1.22			###	###	0.1
2014-Jan-21 Tue	1.2	1.2	1.2	1.2			###	###	0.1
2014-Jan-20 Mon	1.2	1.2	1.2	1.2	9,888	###	###	###	0.1
2014-Jan-17 Fri	1.175	1.175	1.175	1.175	0				###
2014-Jan-16 Thu	1.175	1.175	1.175	1.175			63.1	63.1	###
2014-Jan-15 Wed	1.2	1.21	1.2	1.21			###	###	###
2014-Jan-14 Tue	1.2	1.2	1.2	1.2	0				0.1
2014-Jan-13 Mon	1.2	1.2	1.2	1.2	0				0.1
2014-Jan-10 Fri	1.2	1.2	1.2	1.2	0				0.1
2014-Jan-09 Thu	1.2	1.2	1.2	1.2	0				0.1
2014-Jan-08 Wed	1.2	1.2	1.2	1.2			###	###	0.1
2014-Jan-07 Tue	1.2	1.2	1.2	1.2	0				0.1
2014-Jan-06 Mon	1.2	1.2	1.2	1.2	0				0.1
2014-Jan-03 Fri	1.2	1.2	1.2	1.2	840	###	74.0	74.0	0.1
2014-Jan-02 Thu	1.21	1.21	1.21	1.21	0				###
2013-Dec-31 Tue	1.21	1.21	1.21	1.21	0				###
2013-Dec-30 Mon	1.21	1.21	1.21	1.21	0				###
2013-Dec-27 Fri	1.21	1.21	1.21	1.21			###	###	###
2013-Dec-24 Tue	###	###	###	###	0				0.0
2013-Dec-23 Mon	###	###	###	###	0				0.0
2013-Dec-20 Fri	###	###	###	###			63.4	63.4	0.0
2013-Dec-19 Thu	###	###	###	###			###	###	0.0
2013-Dec-18 Wed	###	###	###	###	0				0.0
2013-Dec-17 Tue	###	###	###	###	7,750	0	77.4	77.4	0.0
2013-Dec-16 Mon	###	###	###	###	0				0.0
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	###	1	1	20,041	10,020	###	###	###
2013-Dec-11 Wed	###	###	###	###	0				0.0
2013-Dec-10 Tue	###	###	###	###	0				0.0
2013-Dec-09 Mon	1.025	###	1.025	###			82.3	82.3	0.0
2013-Dec-06 Fri	###	###	###	###			###	###	0.0
2013-Dec-05 Thu	###	###	###	###	0				0.0
2013-Dec-04 Wed	###	###	###	###	0				0.0
2013-Dec-03 Tue	###	###	###	###			91.9	91.9	0.0
2013-Dec-02 Mon	###	###	###	###	48,959	0	###	###	0.0
2013-Nov-29 Fri	###	###	###	###	0				0.0
2013-Nov-28 Thu	###	###	###	###			75.5	75.5	0.0
2013-Nov-27 Wed	###	###	###	###			###	###	0.0
2013-Nov-26 Tue	1.22	1.22	###	###	52,347	###	6.5	6.5	0.0
2013-Nov-25 Mon	1.25	1.25	1.25	1.25	0				###
2013-Nov-22 Fri	1.25	1.25	1.25	1.25	0				###
2013-Nov-21 Thu	1.26	1.26	1.25	1.25	13,953	###	29.0	29.0	###
2013-Nov-20 Wed	1.25	1.25	1.25	1.25	7,147	###	###	###	###
2013-Nov-19 Tue	###	1.25	###	1.25			###	###	###
2013-Nov-18 Mon	###	###	###	###	0				0.0
2013-Nov-15 Fri	###	###	###	###	0				0.0
2013-Nov-14 Thu	1.2	1.2	###	###			15.4	15.4	0.0
2013-Nov-13 Wed	1.2	1.2	###	###	42,629	25,577	###	###	0.0
2013-Nov-12 Tue	###	1.21	###	1.21			91.8	91.8	###
2013-Nov-11 Mon	###	###	###	###	27,846	0	###	###	0.0
2013-Nov-08 Fri	###	###	###	###			78.7	78.7	0.0
2013-Nov-07 Thu	###	###	###	###	219,143	0	###	###	0.0
2013-Nov-06 Wed	###	###	###	###			8.1	8.1	0.0
2013-Nov-05 Tue	###	###	###	###	31,528	0	16.8	16.8	0.0
2013-Nov-04 Mon	###	###	###	###			###	###	0.0
2013-Nov-01 Fri	1.44	1.44	1.44	1.44			78.1	78.1	0.1
2013-Oct-31 Thu	1.45	1.45	1.45	1.45			###	###	###
2013-Oct-30 Wed	1.45	1.45	1.45	1.45			74.5	74.5	###
2013-Oct-29 Tue	1.45	1.46	1.45	1.45			75.1	75.1	###
2013-Oct-28 Mon	1.45	1.45	###	###			9.3	9.3	0.0
2013-Oct-25 Fri	1.51	1.51	1.45	1.45	56,181	83,147	8.0	8.0	###
2013-Oct-24 Thu	1.45	1.5	1.45	1.5	62,784	###	###	###	0.1
2013-Oct-23 Wed	1.5	1.55	1.41	1.45			###	###	###
2013-Oct-22 Tue	###	1.4	###	1.4			###	###	###
2013-Oct-21 Mon	1.255	1.29	1.255	1.28			84.4	84.4	###
2013-Oct-18 Fri	1.2	1.26	1.2	1.255	33,552	###	91.9	91.9	###
2013-Oct-17 Thu	###	1.2	###	1.2			###	###	0.1
2013-Oct-16 Wed	1.125	1.125	1.125	1.125			71.9	71.9	###
2013-Oct-15 Tue	###	###	###	###	0				0.0
2013-Oct-14 Mon	1.055	###	###	###	39,754	0	96.4	96.4	0.0
2013-Oct-11 Fri	###	###	###	1.055			16.0	16.0	0.1
2013-Oct-10 Thu	###	###	###	###			80.2	80.2	0.0
2013-Oct-09 Wed	###	###	###	###	0				0.0
2013-Oct-08 Tue	1.025	###	###	###	65,620	0	###	###	0.0
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	1	1	1	1			###	###	###
2013-Oct-03 Thu	0.975	###	0.975	###			###	###	0.0
2013-Oct-02 Wed	0.975	0.975	0.975	0.975	8,740	8,521	###	###	###
2013-Oct-01 Tue	###	###	###	###	0				0.0
2013-Sep-30 Mon	###	###	###	###			80.1	80.1	0.0
2013-Sep-27 Fri	###	0.925	###	0.925	528,074	###	###	###	###
2013-Sep-26 Thu	0.86	0.86	0.86	0.86	4,157	3,575	65.4	65.4	###
2013-Sep-25 Wed	###	###	###	###	0				0.0
2013-Sep-24 Tue	###	###	###	###	0				0.0
2013-Sep-23 Mon	###	###	###	###	0				0.0
2013-Sep-20 Fri	###	###	###	###	0				0.0
2013-Sep-19 Thu	###	###	###	###	4,350	0	81.0	81.0	0.0
2013-Sep-18 Wed	###	###	###	###	0				0.0
2013-Sep-17 Tue	###	###	###	###	0				0.0
2013-Sep-16 Mon	###	###	###	###	0				0.0
2013-Sep-13 Fri	###	###	###	###			###	###	0.0
2013-Sep-12 Thu	###	###	###	###	0				0.0
2013-Sep-11 Wed	###	###	###	###	0				0.0
2013-Sep-10 Tue	###	###	###	###			###	###	0.0
2013-Sep-09 Mon	1	1	1	1	0				###
2013-Sep-06 Fri	1	1	1	1	0				###
2013-Sep-05 Thu	###	1	###	1	61,975	30,987	81.5	81.5	###
2013-Sep-04 Wed	1	1	1	1	0				###
2013-Sep-03 Tue	1	1	1	1			68.5	68.5	###
2013-Sep-02 Mon	1	1	1	1	0				###
2013-Aug-30 Fri	1	###	1	1			###	###	###
2013-Aug-29 Thu	0.985	0.985	0.985	0.985	0				###
2013-Aug-28 Wed	###	0.985	###	0.985			87.7	87.7	###
2013-Aug-27 Tue	###	###	###	###			87.2	87.2	0.0
2013-Aug-26 Mon	0.83	###	0.83	###	12,555	###	###	###	0.0
2013-Aug-23 Fri	0.74	0.74	0.74	0.74			63.9	63.9	0.1
2013-Aug-22 Thu	0.74	0.74	0.74	0.74			###	###	0.1
2013-Aug-21 Wed	0.7	0.7	0.7	0.7	0				###
2013-Aug-20 Tue	0.7	0.7	0.7	0.7	0				###
2013-Aug-19 Mon	0.7	0.7	0.7	0.7	0				###
2013-Aug-16 Fri	0.7	0.7	0.7	0.7			68.7	68.7	###
2013-Aug-15 Thu	###	###	###	###	88	0	###	###	0.0
2013-Aug-14 Wed	###	###	###	###			###	###	0.0
2013-Aug-13 Tue	###	###	###	###	2,150	0	60.3	60.3	0.0
2013-Aug-12 Mon	###	###	###	###	0				0.0
2013-Aug-09 Fri	###	###	###	###	0				0.0
2013-Aug-08 Thu	###	###	###	###	0				0.0
2013-Aug-07 Wed	###	###	###	###			###	###	0.0
2013-Aug-06 Tue	###	###	###	###	480	0	###	###	0.0
2013-Aug-05 Mon	###	###	###	###	0				0.0
2013-Aug-02 Fri	###	###	###	###	0				0.0
2013-Aug-01 Thu	###	###	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	###	###	0				0.0
2013-Jul-30 Tue	###	###	###	###	0				0.0
2013-Jul-29 Mon	###	###	###	###	0				0.0
2013-Jul-26 Fri	###	###	###	###			87.8	87.8	0.0
2013-Jul-25 Thu	###	###	###	###	0				0.0
2013-Jul-24 Wed	###	###	###	###	2,450	0	###	###	0.0
2013-Jul-23 Tue	###	###	###	###	0				0.0
2013-Jul-22 Mon	###	###	###	###			80.7	80.7	0.0
2013-Jul-19 Fri	###	###	###	###	0				0.0
2013-Jul-18 Thu	###	###	###	###	0				0.0
2013-Jul-17 Wed	###	###	###	###	0				0.0
2013-Jul-16 Tue	###	###	###	###	0				0.0
2013-Jul-15 Mon	###	###	###	###	0				0.0
2013-Jul-12 Fri	###	###	###	###	0				0.0
2013-Jul-11 Thu	###	###	###	###	0				0.0
2013-Jul-10 Wed	###	###	###	###	0				0.0
2013-Jul-09 Tue	###	###	###	###	0				0.0
2013-Jul-08 Mon	###	###	###	###	0				0.0
2013-Jul-05 Fri	###	###	###	###	0				0.0
2013-Jul-04 Thu	###	###	###	###	0				0.0
2013-Jul-03 Wed	###	###	###	###	0				0.0
2013-Jul-02 Tue	###	###	###	###	0				0.0
2013-Jul-01 Mon	###	###	###	###	0				0.0
2013-Jun-28 Fri	###	###	###	###			###	###	0.0
2013-Jun-27 Thu	###	###	###	###	1,286	0	###	###	0.0
2013-Jun-26 Wed	0.7	0.7	0.7	0.7	0				###
2013-Jun-25 Tue	0.7	0.7	0.7	0.7	0				###
2013-Jun-24 Mon	0.7	0.7	0.7	0.7			###	###	###
2013-Jun-21 Fri	0.75	0.75	0.75	0.75	0				###
2013-Jun-20 Thu	0.75	0.75	0.75	0.75	0				###
2013-Jun-19 Wed	0.75	0.75	0.75	0.75			###	###	###
2013-Jun-18 Tue	0.75	0.75	0.75	0.75			###	###	###
2013-Jun-17 Mon	0.75	0.75	0.75	0.75	0				###
2013-Jun-14 Fri	0.75	0.75	0.75	0.75	0				###
2013-Jun-13 Thu	0.75	0.75	0.75	0.75			78.8	78.8	###
2013-Jun-12 Wed	0.755	0.755	0.75	0.75			###	###	###
2013-Jun-11 Tue	0.75	0.75	0.75	0.75	0				###
2013-Jun-07 Fri	0.75	0.75	0.75	0.75	0				###
2013-Jun-06 Thu	0.75	0.75	0.75	0.75			76.6	76.6	###
2013-Jun-05 Wed	0.75	0.75	0.75	0.75			###	###	###
2013-Jun-04 Tue	0.75	0.75	0.75	0.75	0				###
2013-Jun-03 Mon	0.75	0.75	0.75	0.75			75.2	75.2	###
2013-May-31 Fri	0.75	0.75	0.75	0.75	0				###
2013-May-30 Thu	0.75	0.75	0.75	0.75			75.6	75.6	###
2013-May-29 Wed	0.79	0.79	0.79	0.79	0				###
2013-May-28 Tue	0.79	0.79	0.79	0.79	0				###
2013-May-27 Mon	0.79	0.79	0.79	0.79	0				###
2013-May-24 Fri	0.79	0.79	0.79	0.79			###	###	###
2013-May-23 Thu	0.79	0.79	0.79	0.79	3,681	###	###	###	###
2013-May-22 Wed	0.785	0.79	0.785	0.79			82.5	82.5	###
2013-May-21 Tue	0.8	0.8	0.8	0.8	0				0.1
2013-May-20 Mon	0.8	0.8	0.8	0.8	0				0.1
2013-May-17 Fri	0.8	0.8	0.8	0.8	0				0.1
2013-May-16 Thu	0.8	0.8	0.8	0.8	0				0.1
2013-May-15 Wed	0.8	0.8	0.8	0.8	0				0.1
2013-May-14 Tue	0.8	0.8	0.8	0.8	0				0.1
2013-May-13 Mon	0.8	0.8	0.8	0.8	0				0.1
2013-May-10 Fri	0.8	0.8	0.8	0.8			###	###	0.1
2013-May-09 Thu	0.8	0.8	0.8	0.8	0				0.1
2013-May-08 Wed	0.8	0.8	0.8	0.8	0				0.1
2013-May-07 Tue	0.8	0.8	0.8	0.8			###	###	0.1
2013-May-06 Mon	0.8	0.8	0.8	0.8	0				0.1
2013-May-03 Fri	0.8	0.8	0.8	0.8	0				0.1
2013-May-02 Thu	0.8	0.8	0.8	0.8	0				0.1
2013-May-01 Wed	0.8	0.8	0.8	0.8			75.7	75.7	0.1
2013-Apr-30 Tue	0.8	0.8	0.8	0.8	0				0.1
2013-Apr-29 Mon	0.8	0.8	0.8	0.8	3,650	2,920	###	###	0.1
2013-Apr-26 Fri	0.8	0.8	0.8	0.8			69.1	69.1	0.1
2013-Apr-24 Wed	0.75	0.75	0.75	0.75	0				###
2013-Apr-23 Tue	0.75	0.75	0.75	0.75	0				###
2013-Apr-22 Mon	0.75	0.75	0.75	0.75	0				###
2013-Apr-19 Fri	0.75	0.75	0.75	0.75	0				###
2013-Apr-18 Thu	0.75	0.75	0.75	0.75	0				###
2013-Apr-17 Wed	0.75	0.75	0.75	0.75	0				###
2013-Apr-16 Tue	0.75	0.75	0.75	0.75	0				###
2013-Apr-15 Mon	0.75	0.75	0.75	0.75	0				###
2013-Apr-12 Fri	0.75	0.75	0.75	0.75	0				###
2013-Apr-11 Thu	0.75	0.75	0.75	0.75			70.1	70.1	###
2013-Apr-10 Wed	###	###	###	###	0				0.0
2013-Apr-09 Tue	###	###	###	###			65.6	65.6	0.0
2013-Apr-08 Mon	###	###	###	###	0				0.0
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###	0				0.0
2013-Apr-03 Wed	###	###	###	###	0				0.0
2013-Apr-02 Tue	###	###	###	###			76.1	76.1	0.0
2013-Mar-28 Thu	###	###	###	###	0				0.0
2013-Mar-27 Wed	###	###	###	###	0				0.0
2013-Mar-26 Tue	###	###	###	###	0				0.0
2013-Mar-25 Mon	0.79	###	0.79	###			###	###	0.0
2013-Mar-22 Fri	0.83	0.83	0.83	0.83	0				###
2013-Mar-21 Thu	0.83	0.83	0.83	0.83	0				###
2013-Mar-20 Wed	0.83	0.83	0.83	0.83	0				###
2013-Mar-19 Tue	0.83	0.83	0.83	0.83	0				###
2013-Mar-18 Mon	0.83	0.83	0.83	0.83	0				###
2013-Mar-15 Fri	0.83	0.83	0.83	0.83	0				###
2013-Mar-14 Thu	0.82	0.83	0.82	0.83			85.6	85.6	###
2013-Mar-13 Wed	0.8	0.8	0.8	0.8	0				0.1
2013-Mar-12 Tue	0.8	0.8	0.8	0.8	0				0.1
2013-Mar-11 Mon	0.8	0.8	0.8	0.8	4,025	3,220	###	###	0.1
2013-Mar-08 Fri	0.82	0.82	0.82	0.82	0				0.1
2013-Mar-07 Thu	0.82	0.82	0.82	0.82			74.3	74.3	0.1
2013-Mar-06 Wed	0.86	0.86	0.86	0.86	0				###
2013-Mar-05 Tue	0.86	0.86	0.86	0.86	0				###
2013-Mar-04 Mon	0.86	0.86	0.86	0.86	0				###
2013-Mar-01 Fri	0.86	0.86	0.86	0.86	0				###
2013-Feb-28 Thu	0.86	0.86	0.86	0.86			###	###	###
2013-Feb-27 Wed	0.87	0.87	0.87	0.87			70.5	70.5	0.1
2013-Feb-26 Tue	0.87	0.87	0.84	###			27.4	27.4	0.0
2013-Feb-25 Mon	0.85	0.85	0.85	0.85	670	###	###	###	###
2013-Feb-22 Fri	0.85	0.85	0.85	0.85	20,975	17,828	62.0	62.0	###
2013-Feb-21 Thu	0.84	0.89	0.84	0.88	53,641	###	96.1	96.1	0.1
2013-Feb-20 Wed	0.775	0.845	0.775	0.845			97.3	97.3	###
2013-Feb-19 Tue	0.75	###	0.75	0.75			70.9	70.9	###
2013-Feb-18 Mon	###	###	###	###	0				0.0
2013-Feb-15 Fri	###	###	###	###			###	###	0.0
2013-Feb-14 Thu	0.685	0.685	0.685	0.685	0				0.0
2013-Feb-13 Wed	0.685	0.685	0.685	0.685	0				0.0
2013-Feb-12 Tue	0.685	0.685	0.685	0.685	0				0.0
2013-Feb-11 Mon	0.685	0.685	0.685	0.685			###	###	0.0
2013-Feb-08 Fri	0.685	0.685	0.685	0.685	0				0.0
2013-Feb-07 Thu	0.685	0.685	0.685	0.685			###	###	0.0
2013-Feb-06 Wed	###	###	###	###			67.7	67.7	0.0
2013-Feb-05 Tue	###	###	###	###	0				0.0
2013-Feb-04 Mon	###	###	###	###	0				0.0
2013-Feb-01 Fri	###	###	###	###	0				0.0
2013-Jan-31 Thu	###	###	###	###	0				0.0
2013-Jan-30 Wed	###	###	###	###	0				0.0
2013-Jan-29 Tue	###	###	###	###			70.9	70.9	0.0
2013-Jan-25 Fri	###	###	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	###	###			4.1	4.1	0.0
2013-Jan-23 Wed	###	###	###	###			###	###	0.0
2013-Jan-22 Tue	###	###	###	###			78.3	78.3	0.0
2013-Jan-21 Mon	0.645	###	###	###	16,929	0	76.7	76.7	0.0
2013-Jan-18 Fri	###	###	###	###			70.5	70.5	0.0
2013-Jan-17 Thu	###	###	###	###	0				0.0
2013-Jan-16 Wed	###	###	###	###	0				0.0
2013-Jan-15 Tue	###	###	###	###	6,250	0	73.5	73.5	0.0
2013-Jan-14 Mon	###	###	###	###	0				0.0
2013-Jan-11 Fri	###	###	###	###	0				0.0
2013-Jan-10 Thu	###	###	###	###			###	###	0.0
2013-Jan-09 Wed	###	###	###	###			70.6	70.6	0.0
2013-Jan-08 Tue	###	###	###	###	0				0.0
2013-Jan-07 Mon	###	###	###	###	0				0.0
2013-Jan-04 Fri	###	###	###	###	0				0.0
2013-Jan-03 Thu	###	###	###	###	0				0.0
2013-Jan-02 Wed	###	###	###	###			75.2	75.2	0.0
2012-Dec-31 Mon	###	###	###	###			###	###	0.0
2012-Dec-28 Fri	0.59	0.59	0.59	0.59	0				0.0
2012-Dec-27 Thu	0.59	0.59	0.59	0.59	0				0.0
2012-Dec-24 Mon	0.59	0.59	0.59	0.59	0				0.0
2012-Dec-21 Fri	0.59	0.59	0.59	0.59	0				0.0
2012-Dec-20 Thu	0.59	0.59	0.59	0.59			70.2	70.2	0.0
2012-Dec-19 Wed	###	###	###	###	0				0.0
2012-Dec-18 Tue	###	###	###	###			84.5	84.5	0.0
2012-Dec-17 Mon	0.59	0.59	0.59	0.59	0				0.0
2012-Dec-14 Fri	0.59	0.59	0.59	0.59	0				0.0
2012-Dec-13 Thu	0.59	0.59	0.59	0.59	0				0.0
2012-Dec-12 Wed	0.59	0.59	0.59	0.59			70.6	70.6	0.0
2012-Dec-11 Tue	###	###	###	###	0				0.0
2012-Dec-10 Mon	0.59	###	0.59	###	1,870	551	95.2	95.2	0.0
2012-Dec-07 Fri	0.59	0.59	0.59	0.59	0				0.0
2012-Dec-06 Thu	###	###	0.59	0.59	11,255	3,320	19.0	19.0	0.0
2012-Dec-05 Wed	###	###	###	###	0				0.0
2012-Dec-04 Tue	###	###	###	###	0				0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	0.59	0.59	0.59	0.59			64.7	64.7	0.0
2012-Nov-29 Thu	0.59	0.59	0.59	0.59			69.2	69.2	0.0
2012-Nov-28 Wed	0.59	0.59	0.59	0.59	9,950	5,870	###	###	0.0
2012-Nov-27 Tue	###	###	###	###	6,350	0	###	###	0.0
2012-Nov-26 Mon	###	###	###	###	9,822	0	74.2	74.2	0.0
2012-Nov-23 Fri	###	###	###	###	678	0	68.9	68.9	0.0
2012-Nov-22 Thu	###	###	###	###	3,072	0	67.1	67.1	0.0
2012-Nov-21 Wed	###	###	###	###	6,250	0	###	###	0.0
2012-Nov-20 Tue	###	###	###	###	13,750	0	###	###	0.0
2012-Nov-19 Mon	0.585	###	0.585	###	11,670	###	###	###	0.0
2012-Nov-16 Fri	0.585	0.585	0.585	0.585	0				###
2012-Nov-15 Thu	0.585	0.585	0.585	0.585	0				###
2012-Nov-14 Wed	0.585	0.585	0.585	0.585	13,250	7,751	###	###	###
2012-Nov-13 Tue	0.585	0.585	0.585	0.585	0				###
2012-Nov-12 Mon	0.585	0.585	0.585	0.585	0				###
2012-Nov-09 Fri	0.585	0.585	0.585	0.585	0				###
2012-Nov-08 Thu	0.585	0.585	0.585	0.585	0				###
2012-Nov-07 Wed	0.59	0.59	0.585	0.585			###	###	###
2012-Nov-06 Tue	0.625	0.625	0.625	0.625	0				0.0
2012-Nov-05 Mon	0.625	0.625	0.625	0.625	0				0.0
2012-Nov-02 Fri	0.625	0.625	0.625	0.625	0				0.0
2012-Nov-01 Thu	0.625	0.625	0.625	0.625	1,928	###	###	###	0.0
2012-Oct-31 Wed	###	###	###	###	0				0.0
2012-Oct-30 Tue	###	###	###	###	0				0.0
2012-Oct-29 Mon	###	###	###	###	0				0.0
2012-Oct-26 Fri	###	###	###	###	550	0	###	###	0.0
2012-Oct-25 Thu	###	###	###	###	0				0.0
2012-Oct-24 Wed	###	###	###	###	0				0.0
2012-Oct-23 Tue	###	###	###	###	0				0.0
2012-Oct-22 Mon	###	###	###	###			###	###	0.0
2012-Oct-19 Fri	###	###	###	###	0				0.0
2012-Oct-18 Thu	###	###	###	###	0				0.0
2012-Oct-17 Wed	###	###	###	###			###	###	0.0
2012-Oct-16 Tue	###	###	###	###			85.1	85.1	0.0
2012-Oct-15 Mon	###	###	###	###			73.6	73.6	0.0
2012-Oct-12 Fri	###	###	###	###			15.3	15.3	0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	0.625	0.625	0.625	0.625	0				0.0
2012-Oct-09 Tue	0.645	0.645	0.625	0.625	37,443	23,776	9.6	9.6	0.0
2012-Oct-08 Mon	0.625	###	0.625	###			89.3	89.3	0.0
2012-Oct-05 Fri	0.55	0.55	0.55	0.55			61.8	61.8	###
2012-Oct-04 Thu	0.54	0.54	0.54	0.54	450	243	66.9	66.9	0.0
2012-Oct-03 Wed	###	###	###	###	0				0.0
2012-Oct-02 Tue	0.59	###	0.59	###	4,050	###	###	###	0.0
2012-Oct-01 Mon	###	###	###	###	0				0.0
2012-Sep-28 Fri	###	###	###	###	0				0.0
2012-Sep-27 Thu	###	###	###	###	0				0.0
2012-Sep-26 Wed	###	###	###	###	0				0.0
2012-Sep-25 Tue	###	###	###	###	0				0.0
2012-Sep-24 Mon	###	###	###	###	0				0.0
2012-Sep-21 Fri	###	###	###	###	0				0.0
2012-Sep-20 Thu	###	###	###	###	0				0.0
2012-Sep-19 Wed	###	###	###	###	0				0.0
2012-Sep-18 Tue	###	###	###	###	0				0.0
2012-Sep-17 Mon	###	###	###	###	0				0.0
2012-Sep-14 Fri	###	###	###	###	0				0.0
2012-Sep-13 Thu	###	###	###	###	0				0.0
2012-Sep-12 Wed	###	###	###	###	0				0.0
2012-Sep-11 Tue	###	###	###	###	0				0.0
2012-Sep-10 Mon	###	###	###	###			72.1	72.1	0.0
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	###	###	###	0				0.0
2012-Sep-05 Wed	###	###	###	###	0				0.0
2012-Sep-04 Tue	###	###	###	###			###	###	0.0
2012-Sep-03 Mon	###	###	###	###	0				0.0
2012-Aug-31 Fri	###	###	###	###			83.5	83.5	0.0
2012-Aug-30 Thu	###	###	###	###	0				0.0
2012-Aug-29 Wed	###	###	###	###			###	###	0.0
2012-Aug-28 Tue	###	###	###	###	0				0.0
2012-Aug-27 Mon	###	###	###	###	0				0.0
2012-Aug-24 Fri	###	###	###	###	0				0.0
2012-Aug-23 Thu	###	###	###	###	0				0.0
2012-Aug-22 Wed	###	###	###	###	0				0.0
2012-Aug-21 Tue	###	###	###	###	0				0.0
2012-Aug-20 Mon	###	###	###	###	0				0.0
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	###	###	0				0.0
2012-Aug-15 Wed	###	###	###	###	0				0.0
2012-Aug-14 Tue	###	###	###	###	0				0.0
2012-Aug-13 Mon	###	###	###	###			73.8	73.8	0.0
2012-Aug-10 Fri	###	###	###	###	0				0.0
2012-Aug-09 Thu	###	###	###	###	0				0.0
2012-Aug-08 Wed	###	###	###	###	0				0.0
2012-Aug-07 Tue	###	###	###	###	0				0.0
2012-Aug-06 Mon	###	###	###	###	0				0.0
2012-Aug-03 Fri	###	###	###	###	0				0.0
2012-Aug-02 Thu	###	###	###	###	0				0.0
2012-Aug-01 Wed	###	###	###	###	0				0.0
2012-Jul-30 Mon	###	###	###	###			###	###	0.0
2012-Jul-27 Fri	###	###	###	###	0				0.0
2012-Jul-26 Thu	###	###	###	###	0				0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	###	###			21.8	21.8	0.0
2012-Jul-23 Mon	0.7	0.7	0.7	0.7	0				###
2012-Jul-20 Fri	0.7	0.7	0.7	0.7			###	###	###
2012-Jul-19 Thu	###	###	###	###	0				0.0
2012-Jul-18 Wed	###	###	###	###	0				0.0
2012-Jul-17 Tue	###	###	###	###	650	0	###	###	0.0
2012-Jul-13 Fri	###	###	###	###	0				0.0
2012-Jul-12 Thu	###	###	###	###	0				0.0
2012-Jul-11 Wed	###	###	###	###	0				0.0
2012-Jul-10 Tue	###	###	###	###	0				0.0
2012-Jul-09 Mon	###	###	###	###	0				0.0
2012-Jul-06 Fri	###	###	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	###	###	0				0.0
2012-Jul-04 Wed	###	###	###	###			10.8	10.8	0.0
2012-Jul-03 Tue	###	###	###	###			73.5	73.5	0.0
2012-Jul-02 Mon	###	###	###	###			72.9	72.9	0.0
2012-Jun-29 Fri	###	###	###	###			###	###	0.0
2012-Jun-28 Thu	###	###	###	###	0				0.0