(RCR) RINCON RESOURCES LIMITED Daily Prices Page 12

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 Fri 25-May-23 11:32:11 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

(RCR) RINCON RESOURCES LIMITED Daily Prices Page 12...

TOC Company Info for RCR Limits

Company Details for (RCR) RINCON RESOURCES LIMITED

Listing Code	RCR
Listing Name	RINCON RESOURCES LIMITED
GICS Sector	Materials
ISIN Name	RCR TOMLINSON
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RCR7

Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for RCR .. Wednesday 21st August 2024

RCR 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	###	5	0.0
MAX	4.74	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RCR Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>

End of day Prices (full format),

300 Days for (RCR) RINCON RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2010-Aug-17 Tue	###	###	###	###	52,820	0	###	###	0.0
2010-Aug-16 Mon	###	###	###	###			74.5	74.5	0.0
2010-Aug-13 Fri	###	###	###	###	18,325	0	12.2	12.2	0.0
2010-Aug-12 Thu	1	1.045	1	1.045			93.5	93.5	0.1
2010-Aug-11 Wed	1.045	###	###	1.045	76,426	0	###	###	0.1
2010-Aug-10 Tue	###	###	###	1.045	290,641	0	###	###	0.1
2010-Aug-09 Mon	###	###	###	###			11.6	11.6	0.0
2010-Aug-06 Fri	###	###	###	###	293,622	0	###	###	0.0
2010-Aug-05 Thu	###	###	###	###			###	###	0.0
2010-Aug-04 Wed	1	###	1	###			90.3	90.3	0.0
2010-Aug-03 Tue	###	###	###	1			25.9	25.9	###
2010-Aug-02 Mon	1	###	0.985	###			###	###	0.0
2010-Jul-30 Fri	1	1	1	1			###	###	###
2010-Jul-29 Thu	###	1	###	###			87.3	87.3	0.0
2010-Jul-28 Wed	###	###	###	###	37,520	0	15.0	15.0	0.0
2010-Jul-27 Tue	###	###	###	###			8.5	8.5	0.0
2010-Jul-26 Mon	###	1	###	1			###	###	###
2010-Jul-23 Fri	###	###	###	###	172,474	0	###	###	0.0
2010-Jul-22 Thu	###	###	###	###			72.6	72.6	0.0
2010-Jul-21 Wed	###	0.925	0.89	###	162,080	147,087	###	###	0.0
2010-Jul-20 Tue	###	###	###	###	60,650	0	###	###	0.0
2010-Jul-19 Mon	0.86	0.86	0.86	0.86	0				###
2010-Jul-16 Fri	0.86	0.87	0.86	0.86	27,022	23,374	###	###	###
2010-Jul-15 Thu	0.87	0.87	0.83	0.85			###	###	###
2010-Jul-14 Wed	0.85	###	0.85	###	40,040	###	###	###	0.0
2010-Jul-13 Tue	0.87	0.88	0.85	0.85			17.4	17.4	###
2010-Jul-12 Mon	0.8	0.85	0.8	0.85	20,889	###	###	###	###
2010-Jul-09 Fri	0.8	0.82	0.77	0.78			14.0	14.0	0.1
2010-Jul-08 Thu	0.77	0.78	0.77	0.78			###	###	0.1
2010-Jul-07 Wed	0.75	0.79	0.75	0.79			###	###	###
2010-Jul-06 Tue	0.75	###	0.75	###			###	###	0.0
2010-Jul-05 Mon	0.77	###	0.74	###	90,070	33,325	###	###	0.0
2010-Jul-02 Fri	###	###	0.8	0.8			18.7	18.7	0.1
2010-Jul-01 Thu	0.8	###	###	###			79.3	79.3	0.0
2010-Jun-30 Wed	0.84	0.84	0.8	0.83			###	###	###
2010-Jun-29 Tue	###	###	0.85	0.85			9.3	9.3	###
2010-Jun-28 Mon	###	###	0.85	0.885	33,672	###	31.9	31.9	###
2010-Jun-25 Fri	0.86	0.885	0.855	0.885	40,977	35,649	###	###	###
2010-Jun-24 Thu	###	###	0.88	###	47,681	20,979	78.0	78.0	0.0
2010-Jun-23 Wed	###	###	0.88	0.885	49,170	###	###	###	###
2010-Jun-22 Tue	0.89	###	0.89	###	17,376	###	###	###	0.0
2010-Jun-21 Mon	0.89	0.89	0.89	0.89			66.8	66.8	###
2010-Jun-18 Fri	###	###	0.89	0.89			6.7	6.7	###
2010-Jun-17 Thu	###	###	###	###			73.6	73.6	0.0
2010-Jun-16 Wed	###	###	0.89	###	134,441	59,826	68.7	68.7	0.0
2010-Jun-15 Tue	###	###	0.82	###			76.0	76.0	0.0
2010-Jun-11 Fri	0.885	0.89	0.885	0.89			74.2	74.2	###
2010-Jun-10 Thu	0.88	0.88	0.875	0.88			###	###	0.1
2010-Jun-09 Wed	###	###	0.89	0.89	6,270	###	###	###	###
2010-Jun-08 Tue	0.89	###	0.89	###			###	###	0.0
2010-Jun-07 Mon	###	###	0.885	###	1,176,084	###	###	###	0.0
2010-Jun-04 Fri	###	###	###	0.925			###	###	###
2010-Jun-03 Thu	0.89	###	0.88	###			###	###	0.0
2010-Jun-02 Wed	###	0.875	###	0.875	28,457	12,449	###	###	0.1
2010-Jun-01 Tue	0.875	0.885	0.85	0.885			81.3	81.3	###
2010-May-31 Mon	0.89	0.89	0.85	0.89	16,780	###	69.5	69.5	###
2010-May-28 Fri	0.83	###	0.83	###	2,839,175	1,178,257	89.2	89.2	0.0
2010-May-27 Thu	0.84	0.89	0.82	0.82			13.8	13.8	0.1
2010-May-26 Wed	###	0.925	###	0.82			###	###	0.1
2010-May-25 Tue	0.985	0.985	###	###			###	###	0.0
2010-May-24 Mon	###	###	###	###			###	###	0.0
2010-May-21 Fri	0.985	0.985	###	###			###	###	0.0
2010-May-20 Thu	###	1	###	1			98.4	98.4	###
2010-May-19 Wed	###	###	###	###			###	###	0.0
2010-May-18 Tue	###	###	###	###			###	###	0.0
2010-May-17 Mon	###	###	###	###			###	###	0.0
2010-May-14 Fri	###	###	1	1			###	###	###
2010-May-13 Thu	###	###	1	###	150,522	###	76.6	76.6	0.0
2010-May-12 Wed	###	###	1	1	48,088	24,044	###	###	###
2010-May-11 Tue	###	###	###	###	77,643	0	46.2	46.2	0.0
2010-May-10 Mon	1	###	###	1	297,972	0	48.9	48.9	###
2010-May-07 Fri	1	###	###	###	230,753	0	###	###	0.0
2010-May-06 Thu	###	###	###	1.055	108,550	0	###	###	0.1
2010-May-05 Wed	1.075	1.075	###	###	72,426	38,928	34.3	34.3	0.0
2010-May-04 Tue	###	###	###	###			###	###	0.0
2010-May-03 Mon	###	###	1.055	###	259,677	136,979	###	###	0.0
2010-Apr-30 Fri	###	###	1.055	###			76.7	76.7	0.0
2010-Apr-29 Thu	###	###	###	###			###	###	0.0
2010-Apr-28 Wed	###	###	###	###	102,123	0	###	###	0.0
2010-Apr-27 Tue	1.155	1.175	###	1.155			###	###	0.1
2010-Apr-23 Fri	1.145	###	###	1.155	88,581	0	77.2	77.2	0.1
2010-Apr-22 Thu	###	1.155	###	###	76,941	###	74.4	74.4	0.0
2010-Apr-21 Wed	###	1.175	###	###	109,647	###	###	###	0.0
2010-Apr-20 Tue	###	###	1.055	###			70.6	70.6	0.0
2010-Apr-19 Mon	###	###	###	###	30,323	0	82.1	82.1	0.0
2010-Apr-16 Fri	###	###	###	1.185			75.4	75.4	0.1
2010-Apr-15 Thu	###	###	###	###	72,642	0	83.2	83.2	0.0
2010-Apr-14 Wed	###	###	###	###	68,082	0	###	###	0.0
2010-Apr-13 Tue	###	###	###	1.125	56,176	0	13.8	13.8	###
2010-Apr-12 Mon	###	###	###	###			67.6	67.6	0.0
2010-Apr-09 Fri	###	###	###	###	105,253	0	15.8	15.8	0.0
2010-Apr-08 Thu	1.2	1.21	1.185	###			###	###	0.0
2010-Apr-07 Wed	1.22	###	1.185	###			29.6	29.6	0.0
2010-Apr-06 Tue	###	1.25	1.175	###	156,624	###	67.3	67.3	0.0
2010-Apr-01 Thu	1.21	1.22	1.175	1.175			10.8	10.8	###
2010-Mar-31 Wed	###	1.24	###	###	357,272	###	88.4	88.4	0.0
2010-Mar-30 Tue	1.28	1.28	1.185	1.22			###	###	0.1
2010-Mar-29 Mon	1.25	###	###	1.26			###	###	###
2010-Mar-26 Fri	###	1.2	###	1.185			###	###	0.1
2010-Mar-25 Thu	###	###	###	###			83.9	83.9	0.0
2010-Mar-24 Wed	###	###	###	###			###	###	0.0
2010-Mar-23 Tue	###	1.125	###	###			94.9	94.9	0.0
2010-Mar-22 Mon	###	###	###	###			77.5	77.5	0.0
2010-Mar-19 Fri	1.055	###	###	###			76.6	76.6	0.0
2010-Mar-18 Thu	###	1.125	###	###	76,286	###	7.1	7.1	0.0
2010-Mar-17 Wed	1.085	###	1.085	###			87.1	87.1	0.0
2010-Mar-16 Tue	###	###	###	###			###	###	0.0
2010-Mar-15 Mon	###	1.045	1	1.045			79.5	79.5	0.1
2010-Mar-12 Fri	###	###	###	###	341,621	0	95.6	95.6	0.0
2010-Mar-11 Thu	###	0.945	###	###			###	###	0.0
2010-Mar-10 Wed	###	###	0.855	###			###	###	0.0
2010-Mar-09 Tue	0.88	###	0.84	###	62,351	26,187	###	###	0.0
2010-Mar-08 Mon	###	###	###	###			16.6	16.6	0.0
2010-Mar-05 Fri	###	###	###	###	21,842	0	67.2	67.2	0.0
2010-Mar-04 Thu	###	###	###	###	14,626	0	76.9	76.9	0.0
2010-Mar-03 Wed	###	###	###	###			80.2	80.2	0.0
2010-Mar-02 Tue	0.88	###	0.87	###	306,122	###	87.1	87.1	0.0
2010-Mar-01 Mon	###	###	0.87	0.89	36,142	15,721	27.7	27.7	###
2010-Feb-26 Fri	0.84	###	0.84	###			###	###	0.0
2010-Feb-25 Thu	###	###	###	###	120,070	0	###	###	0.0
2010-Feb-24 Wed	###	0.925	0.88	0.925			###	###	###
2010-Feb-23 Tue	###	###	0.8	###			###	###	0.0
2010-Feb-22 Mon	###	0.945	###	###	129,376	###	###	###	0.0
2010-Feb-19 Fri	###	###	###	###			83.5	83.5	0.0
2010-Feb-18 Thu	###	###	0.875	###	153,425	67,123	###	###	0.0
2010-Feb-17 Wed	###	0.955	###	###			###	###	0.0
2010-Feb-16 Tue	###	###	###	###			###	###	0.0
2010-Feb-15 Mon	###	0.975	###	###	5,486	2,674	74.2	74.2	0.0
2010-Feb-12 Fri	###	###	###	###			###	###	0.0
2010-Feb-11 Thu	###	###	###	###	62,574	0	88.3	88.3	0.0
2010-Feb-10 Wed	###	###	###	###	95,445	0	###	###	0.0
2010-Feb-09 Tue	###	###	###	###	117,751	0	###	###	0.0
2010-Feb-08 Mon	###	###	0.88	###	254,824	112,122	###	###	0.0
2010-Feb-05 Fri	###	###	0.925	###			10.4	10.4	0.0
2010-Feb-04 Thu	###	1.025	1	1	33,720	34,141	###	###	###
2010-Feb-03 Wed	###	###	###	###	126,057	0	29.2	29.2	0.0
2010-Feb-02 Tue	###	###	1	###	148,440	74,220	###	###	0.0
2010-Feb-01 Mon	###	###	###	###			###	###	0.0
2010-Jan-29 Fri	###	###	###	###	86,029	0	43.6	43.6	0.0
2010-Jan-28 Thu	###	###	###	###			###	###	0.0
2010-Jan-27 Wed	###	###	###	###			###	###	0.0
2010-Jan-25 Mon	1.055	###	###	###			18.1	18.1	0.0
2010-Jan-22 Fri	###	###	###	1.075	177,254	0	###	###	###
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	###	###	1.125	1.125	80,473	###	###	###	###
2010-Jan-19 Tue	###	###	###	###			###	###	0.0
2010-Jan-18 Mon	###	###	###	###	169,925	0	95.9	95.9	0.0
2010-Jan-15 Fri	###	###	###	###	215,080	0	82.7	82.7	0.0
2010-Jan-14 Thu	0.975	###	###	###	167,054	0	###	###	0.0
2010-Jan-13 Wed	1	1	###	###			###	###	0.0
2010-Jan-12 Tue	1	###	###	###			###	###	0.0
2010-Jan-11 Mon	###	###	###	1			68.9	68.9	###
2010-Jan-08 Fri	###	###	###	###			71.9	71.9	0.0
2010-Jan-07 Thu	###	1	###	###	23,353	11,676	###	###	0.0
2010-Jan-06 Wed	1	1	###	###			15.8	15.8	0.0
2010-Jan-05 Tue	###	###	###	###	191,776	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###	6,988	0	68.8	68.8	0.0
2009-Dec-30 Wed	###	###	###	###			88.9	88.9	0.0
2009-Dec-29 Tue	0.975	0.975	###	###			6.7	6.7	0.0
2009-Dec-24 Thu	###	###	###	###			15.1	15.1	0.0
2009-Dec-23 Wed	###	0.985	###	###	86,588	42,644	62.4	62.4	0.0
2009-Dec-22 Tue	###	###	###	###	69,574	0	###	###	0.0
2009-Dec-21 Mon	0.975	0.975	###	###	177,742	86,649	10.4	10.4	0.0
2009-Dec-18 Fri	###	###	###	###			74.5	74.5	0.0
2009-Dec-17 Thu	1.025	###	###	###	174,950	0	###	###	0.0
2009-Dec-16 Wed	###	###	###	###	14,329	0	92.2	92.2	0.0
2009-Dec-15 Tue	###	###	###	###			68.7	68.7	0.0
2009-Dec-14 Mon	###	###	###	###			###	###	0.0
2009-Dec-11 Fri	###	###	###	###			92.1	92.1	0.0
2009-Dec-10 Thu	1.055	1.055	###	###	11,384	###	13.7	13.7	0.0
2009-Dec-09 Wed	###	###	###	###			###	###	0.0
2009-Dec-08 Tue	###	###	###	###			83.8	83.8	0.0
2009-Dec-07 Mon	###	###	###	###			44.9	44.9	0.0
2009-Dec-04 Fri	1.055	1.055	###	###	16,071	8,477	36.0	36.0	0.0
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	###			###	###	0.0
2009-Dec-01 Tue	###	###	1	###			###	###	0.0
2009-Nov-30 Mon	###	###	###	###	81,375	0	76.4	76.4	0.0
2009-Nov-27 Fri	1	1.045	###	###			###	###	0.0
2009-Nov-26 Thu	###	###	1	1.045	235,752	117,876	###	###	0.1
2009-Nov-25 Wed	###	###	###	###			###	###	0.0
2009-Nov-24 Tue	###	###	###	###			78.5	78.5	0.0
2009-Nov-23 Mon	###	###	###	###			###	###	0.0
2009-Nov-20 Fri	###	###	1.125	###			###	###	0.0
2009-Nov-19 Thu	###	###	###	###			74.0	74.0	0.0
2009-Nov-18 Wed	###	###	1.155	###			###	###	0.0
2009-Nov-17 Tue	###	###	###	###			###	###	0.0
2009-Nov-16 Mon	###	###	###	###			25.5	25.5	0.0
2009-Nov-13 Fri	###	1.2	###	1.185	287,251	172,350	28.1	28.1	0.1
2009-Nov-12 Thu	1.185	1.21	1.185	###			###	###	0.0
2009-Nov-11 Wed	###	###	###	###			74.0	74.0	0.0
2009-Nov-10 Tue	###	###	1.155	1.155			21.6	21.6	0.1
2009-Nov-09 Mon	###	###	###	###	75,320	0	###	###	0.0
2009-Nov-06 Fri	1.145	1.145	###	###	76,350	###	###	###	0.0
2009-Nov-05 Thu	###	###	###	###	96,429	0	###	###	0.0
2009-Nov-04 Wed	1.085	###	1.075	1.085			73.1	73.1	0.1
2009-Nov-03 Tue	###	###	###	###			30.5	30.5	0.0
2009-Nov-02 Mon	###	###	###	###	208,040	0	###	###	0.0
2009-Oct-30 Fri	1.125	###	1.125	1.145			76.8	76.8	###
2009-Oct-29 Thu	###	###	###	###			92.8	92.8	0.0
2009-Oct-28 Wed	###	###	###	###			###	###	0.0
2009-Oct-27 Tue	1.175	###	###	###			###	###	0.0
2009-Oct-26 Mon	###	1.185	###	1.175	153,084	###	34.1	34.1	###
2009-Oct-23 Fri	1.2	1.2	###	###	256,824	###	30.5	30.5	0.0
2009-Oct-22 Thu	1.175	###	###	###			72.6	72.6	0.0
2009-Oct-21 Wed	###	###	###	###	245,446	0	67.4	67.4	0.0
2009-Oct-20 Tue	###	1.24	1.2	###	71,755	87,541	29.0	29.0	0.0
2009-Oct-19 Mon	1.29	1.29	1.2	###	744,982	###	###	###	0.0
2009-Oct-16 Fri	1.26	1.29	1.24	1.29			###	###	0.1
2009-Oct-15 Thu	1.28	###	###	1.26			27.0	27.0	###
2009-Oct-14 Wed	1.26	1.26	1.22	1.25	114,375	141,825	24.4	24.4	###
2009-Oct-13 Tue	1.28	1.28	1.25	1.255	96,579	122,172	###	###	###
2009-Oct-12 Mon	1.29	1.29	1.25	1.26	176,552	224,221	19.9	19.9	###
2009-Oct-09 Fri	1.24	1.285	1.23	1.25	290,742	###	###	###	###
2009-Oct-07 Wed	1.23	1.29	1.21	###	159,348	199,185	66.0	66.0	0.0
2009-Oct-06 Tue	###	1.22	1.175	1.22			###	###	0.1
2009-Oct-05 Mon	###	###	###	1.175			27.0	27.0	###
2009-Oct-02 Fri	1.2	1.24	###	1.2			###	###	0.1
2009-Oct-01 Thu	1.21	1.245	1.21	1.245			86.9	86.9	0.1
2009-Sep-30 Wed	###	1.25	1.2	1.22	226,651	277,647	75.8	75.8	0.1
2009-Sep-29 Tue	###	1.22	###	1.21	300,357	###	###	###	###
2009-Sep-28 Mon	###	###	1.23	1.25	241,086	###	###	###	###
2009-Sep-25 Fri	1.25	###	1.22	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	###	206,224	0	###	###	0.0
2009-Sep-23 Wed	###	###	###	###			###	###	0.0
2009-Sep-22 Tue	###	###	1.28	1.29			###	###	0.1
2009-Sep-21 Mon	###	###	1.285	###	1,783,881	1,146,143	###	###	0.0
2009-Sep-18 Fri	###	###	###	###	124,820	0	83.6	83.6	0.0
2009-Sep-17 Thu	###	###	1.28	###	383,548	245,470	###	###	0.0
2009-Sep-16 Wed	###	1.41	###	1.385	408,026	287,658	###	###	0.1
2009-Sep-15 Tue	1.27	###	###	###			###	###	0.0
2009-Sep-14 Mon	1.2	1.29	1.2	###			###	###	0.0
2009-Sep-11 Fri	1.2	1.21	###	1.2			65.9	65.9	0.1
2009-Sep-10 Thu	1.2	1.22	###	1.2			###	###	0.1
2009-Sep-09 Wed	1.2	1.27	###	1.2	483,672	###	71.1	71.1	0.1
2009-Sep-08 Tue	1.125	1.285	1.125	1.2	1,495,480	1,802,053	###	###	0.1
2009-Sep-07 Mon	###	###	###	###			97.9	97.9	0.0
2009-Sep-04 Fri	###	###	0.925	0.925	178,344	82,484	###	###	###
2009-Sep-03 Thu	###	###	###	###	377,642	0	###	###	0.0
2009-Sep-02 Wed	0.89	###	0.88	###			93.3	93.3	0.0
2009-Sep-01 Tue	###	###	0.88	###	326,028	143,452	21.0	21.0	0.0
2009-Aug-31 Mon	###	###	0.88	###	397,479	###	72.3	72.3	0.0
2009-Aug-28 Fri	0.82	###	0.82	###			97.4	97.4	0.0
2009-Aug-27 Thu	0.8	###	###	###	346,622	0	###	###	0.0
2009-Aug-26 Wed	0.785	0.8	0.77	0.8			###	###	0.1
2009-Aug-25 Tue	0.79	0.8	0.78	0.785			###	###	###
2009-Aug-24 Mon	0.76	0.79	0.76	0.78			###	###	0.1
2009-Aug-21 Fri	0.825	0.83	0.685	0.72			###	###	###
2009-Aug-20 Thu	0.78	0.81	0.77	0.81			###	###	0.1
2009-Aug-19 Wed	0.79	0.8	0.77	0.77	296,056	###	###	###	0.1
2009-Aug-18 Tue	0.82	0.82	0.79	0.8			20.5	20.5	0.1
2009-Aug-17 Mon	0.79	0.85	0.79	0.82			###	###	0.1
2009-Aug-14 Fri	0.76	0.775	0.76	0.77			74.8	74.8	0.1
2009-Aug-13 Thu	0.7	0.76	0.7	0.75			91.1	91.1	###
2009-Aug-12 Wed	0.7	0.7	###	0.7			67.4	67.4	###
2009-Aug-11 Tue	0.7	0.7	###	0.7	118,121	41,342	###	###	###
2009-Aug-10 Mon	###	0.73	###	0.7			###	###	###
2009-Aug-07 Fri	0.59	0.7	0.59	0.7	506,577	326,742	98.8	98.8	###
2009-Aug-06 Thu	###	###	0.585	0.59	62,471	18,272	###	###	0.0
2009-Aug-05 Wed	###	###	###	###			34.5	34.5	0.0
2009-Aug-04 Tue	0.585	###	0.585	###			94.0	94.0	0.0
2009-Aug-03 Mon	0.56	0.58	0.56	0.575			81.9	81.9	###
2009-Jul-31 Fri	0.54	0.56	0.54	0.55	167,220	91,971	77.3	77.3	###
2009-Jul-30 Thu	0.55	0.55	0.52	0.53			###	###	0.0
2009-Jul-29 Wed	0.57	0.57	0.55	0.55	103,380	###	10.9	10.9	###
2009-Jul-28 Tue	0.575	0.585	0.57	0.57	174,058	###	33.1	33.1	###
2009-Jul-27 Mon	0.58	0.58	0.56	0.57	168,479	###	23.2	23.2	###
2009-Jul-24 Fri	###	###	0.58	0.58	79,750	23,127	###	###	###
2009-Jul-23 Thu	0.585	0.59	0.58	0.58	110,328	64,541	###	###	###
2009-Jul-22 Wed	0.59	###	0.58	0.58			22.1	22.1	###
2009-Jul-21 Tue	0.59	0.59	0.57	0.58	96,750	###	###	###	###
2009-Jul-20 Mon	###	###	0.555	0.585	110,178	30,574	###	###	###
2009-Jul-17 Fri	###	###	###	###			75.8	75.8	0.0
2009-Jul-16 Thu	###	###	###	###	19,823	0	71.4	71.4	0.0
2009-Jul-15 Wed	0.575	0.585	0.57	0.58			###	###	###
2009-Jul-14 Tue	0.58	0.58	0.56	0.56	32,644	###	###	###	###
2009-Jul-13 Mon	0.585	0.585	0.57	0.58			36.4	36.4	###
2009-Jul-10 Fri	0.55	0.55	###	0.55			67.1	67.1	###
2009-Jul-09 Thu	0.55	0.55	0.545	0.545	93,776	51,342	23.5	23.5	0.0
2009-Jul-08 Wed	0.58	0.58	0.56	0.56			###	###	###
2009-Jul-07 Tue	###	###	0.58	###			###	###	0.0
2009-Jul-06 Mon	###	###	0.585	###	200,045	###	93.2	93.2	0.0
2009-Jul-03 Fri	###	0.645	###	0.645			87.8	87.8	###
2009-Jul-02 Thu	###	0.645	###	###	80,850	26,074	###	###	0.0
2009-Jul-01 Wed	###	###	0.58	###			###	###	0.0
2009-Jun-30 Tue	###	0.645	###	###	122,283	###	70.2	70.2	0.0
2009-Jun-29 Mon	0.555	0.585	0.555	0.585			###	###	###
2009-Jun-26 Fri	###	###	0.545	0.545			###	###	0.0
2009-Jun-25 Thu	0.56	0.57	0.56	0.56			67.5	67.5	###
2009-Jun-24 Wed	0.58	0.59	0.545	###	75,556	42,878	###	###	0.0
2009-Jun-23 Tue	###	###	0.52	0.57			17.9	17.9	###
2009-Jun-22 Mon	###	###	###	###	194,372	0	20.8	20.8	0.0
2009-Jun-19 Fri	###	0.645	0.625	###	255,078	161,974	75.6	75.6	0.0
2009-Jun-18 Thu	0.625	###	###	###			88.7	88.7	0.0
2009-Jun-17 Wed	0.53	###	0.53	0.59			97.7	97.7	0.0
2009-Jun-16 Tue	0.51	0.53	0.51	0.53			###	###	0.0
2009-Jun-15 Mon	0.51	###	###	0.51			74.1	74.1	###
2009-Jun-12 Fri	0.51	0.52	###	0.51	455,326	118,384	###	###	###
2009-Jun-11 Thu	0.51	###	0.5	0.51			###	###	###