(RCR) RINCON RESOURCES LIMITED Daily Prices Page 9

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 Thu 25-May-22 08:31:22 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 9...

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 .. Wednesday 21st 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
2014-Mar-10 Mon	###	###	3.2	3.24	264,857	423,771	21.1	21.1	###
2014-Mar-07 Fri	3.25	###	3.23	3.27			###	###	###
2014-Mar-06 Thu	3.25	###	3.22	3.28			###	###	0.2
2014-Mar-05 Wed	3.21	3.255	###	3.25	271,457	###	###	###	0.2
2014-Mar-04 Tue	3.23	3.28	###	3.25	539,186	###	###	###	0.2
2014-Mar-03 Mon	###	3.24	###	3.21			84.4	84.4	###
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	###	3.29	###	3.29			92.1	92.1	###
2014-Feb-26 Wed	###	###	###	###	386,020	0	###	###	0.0
2014-Feb-25 Tue	3.45	3.47	###	###	2,731,029	###	20.1	20.1	0.0
2014-Feb-24 Mon	3.4	3.5	###	3.49			87.6	87.6	###
2014-Feb-21 Fri	###	3.41	3.275	###	1,245,159	4,161,943	###	###	0.0
2014-Feb-20 Thu	3.29	3.41	3.29	###			89.0	89.0	0.0
2014-Feb-19 Wed	###	###	###	3.28			###	###	0.2
2014-Feb-18 Tue	###	###	###	###			###	###	0.0
2014-Feb-17 Mon	###	###	2.88	###	208,654	###	18.9	18.9	0.0
2014-Feb-14 Fri	2.87	###	2.87	###	1,217,678	###	87.2	87.2	0.0
2014-Feb-13 Thu	###	###	2.85	2.89	402,459	###	###	###	###
2014-Feb-12 Wed	###	###	2.86	###			65.1	65.1	0.0
2014-Feb-11 Tue	###	###	2.89	2.89			###	###	###
2014-Feb-10 Mon	###	3	###	###			72.6	72.6	0.0
2014-Feb-07 Fri	###	###	###	3	314,789	0	85.4	85.4	0.2
2014-Feb-06 Thu	###	###	###	###	150,072	0	15.7	15.7	0.0
2014-Feb-05 Wed	###	###	###	###			17.7	17.7	0.0
2014-Feb-04 Tue	3	###	###	3			74.3	74.3	0.2
2014-Feb-03 Mon	3	###	3	###	83,559	###	84.8	84.8	0.0
2014-Jan-31 Fri	###	###	###	###	194,146	0	94.1	94.1	0.0
2014-Jan-30 Thu	###	###	###	###			6.1	6.1	0.0
2014-Jan-29 Wed	###	###	###	###	461,984	0	8.7	8.7	0.0
2014-Jan-28 Tue	###	3.22	###	###	497,783	###	###	###	0.0
2014-Jan-24 Fri	###	###	###	###	86,974	0	83.8	83.8	0.0
2014-Jan-23 Thu	###	###	###	###	234,926	0	24.2	24.2	0.0
2014-Jan-22 Wed	3.29	###	3.2	###			###	###	0.0
2014-Jan-21 Tue	###	3.29	###	3.26	169,627	###	91.0	91.0	0.2
2014-Jan-20 Mon	###	###	3.045	###	83,352	###	91.1	91.1	0.0
2014-Jan-17 Fri	###	###	###	###	201,649	0	###	###	0.0
2014-Jan-16 Thu	###	###	###	3			###	###	0.2
2014-Jan-15 Wed	###	3.25	###	###	352,570	572,926	18.4	18.4	0.0
2014-Jan-14 Tue	###	###	###	###	407,928	0	11.5	11.5	0.0
2014-Jan-13 Mon	###	###	###	###			###	###	0.0
2014-Jan-10 Fri	###	3.43	###	3.43			86.6	86.6	0.2
2014-Jan-09 Thu	3.41	3.45	###	3.43			75.2	75.2	0.2
2014-Jan-08 Wed	3.45	3.45	###	3.42	126,059	217,451	###	###	0.2
2014-Jan-07 Tue	3.44	3.55	3.44	3.47			80.8	80.8	0.2
2014-Jan-06 Mon	3.58	###	3.44	3.45	151,174	###	9.1	9.1	###
2014-Jan-03 Fri	###	###	3.53	3.53			###	###	0.3
2014-Jan-02 Thu	###	3.7	3.58	###	140,788	###	###	###	0.0
2013-Dec-31 Tue	3.52	###	3.52	###			###	###	0.0
2013-Dec-30 Mon	3.55	3.59	3.49	3.54			26.1	26.1	0.3
2013-Dec-27 Fri	3.53	3.57	3.43	3.43			7.7	7.7	0.2
2013-Dec-24 Tue	3.44	3.5	3.4	3.4			###	###	0.2
2013-Dec-23 Mon	3.4	###	###	3.41			###	###	###
2013-Dec-20 Fri	3.24	3.48	3.24	3.43			92.8	92.8	0.2
2013-Dec-19 Thu	3.29	###	###	3.25			17.4	17.4	0.2
2013-Dec-18 Wed	###	###	###	###			5.1	5.1	0.0
2013-Dec-17 Tue	3.4	3.43	###	3.43			84.3	84.3	0.2
2013-Dec-16 Mon	3.25	###	3.21	###	226,180	###	###	###	0.0
2013-Dec-13 Fri	3	###	3	3.25	312,840	###	###	###	0.2
2013-Dec-12 Thu	###	###	###	###	259,053	0	93.4	93.4	0.0
2013-Dec-11 Wed	2.86	###	2.86	###			###	###	0.0
2013-Dec-10 Tue	###	###	2.88	###			25.7	25.7	0.0
2013-Dec-09 Mon	3	3	###	###			19.5	19.5	0.0
2013-Dec-06 Fri	###	###	###	###			23.1	23.1	0.0
2013-Dec-05 Thu	###	###	3	###			20.4	20.4	0.0
2013-Dec-04 Wed	###	3.155	###	###	213,775	###	86.2	86.2	0.0
2013-Dec-03 Tue	###	###	###	###			85.4	85.4	0.0
2013-Dec-02 Mon	2.84	###	2.82	###	467,056	658,548	###	###	0.0
2013-Nov-29 Fri	###	###	2.8	###			###	###	0.0
2013-Nov-28 Thu	###	###	###	###	448,554	0	###	###	0.0
2013-Nov-27 Wed	3.28	3.28	###	###	516,440	###	10.6	10.6	0.0
2013-Nov-26 Tue	###	###	3.28	3.28	982,344	1,611,044	25.6	25.6	0.2
2013-Nov-25 Mon	3.27	###	3.27	###	378,528	###	###	###	0.0
2013-Nov-22 Fri	3.54	3.56	3.27	###			###	###	0.0
2013-Nov-21 Thu	3.55	3.56	3.48	3.55			###	###	###
2013-Nov-20 Wed	3.44	3.59	3.43	3.54	312,742	1,097,724	###	###	0.3
2013-Nov-19 Tue	3.45	3.49	###	3.47	493,172	860,585	###	###	0.2
2013-Nov-18 Mon	3.55	3.57	3.43	3.47			19.4	19.4	0.2
2013-Nov-15 Fri	3.52	###	3.52	3.57			###	###	0.3
2013-Nov-14 Thu	3.51	###	3.46	3.56			80.5	80.5	0.3
2013-Nov-13 Wed	3.55	3.58	3.5	3.54			41.1	41.1	0.3
2013-Nov-12 Tue	3.57	###	3.55	3.55			###	###	###
2013-Nov-11 Mon	3.7	3.7	3.57	3.57	130,752	475,283	###	###	0.3
2013-Nov-08 Fri	3.58	###	3.51	###	127,559	###	###	###	0.0
2013-Nov-07 Thu	3.72	3.72	3.525	3.53	277,052	1,003,620	###	###	0.3
2013-Nov-06 Wed	3.7	3.82	###	3.7			72.4	72.4	0.3
2013-Nov-05 Tue	3.5	###	3.48	###			90.3	90.3	0.0
2013-Nov-04 Mon	3.59	###	3.49	3.5	307,046	###	19.7	19.7	0.3
2013-Nov-01 Fri	3.5	###	3.46	3.56	1,716,853	2,970,155	87.0	87.0	0.3
2013-Oct-31 Thu	###	###	3.5	3.55	878,185	1,536,823	###	###	###
2013-Oct-30 Wed	3.77	3.785	###	###	674,988	###	11.2	11.2	0.0
2013-Oct-29 Tue	3.89	3.89	3.73	3.75			###	###	0.3
2013-Oct-28 Mon	3.84	###	3.81	3.84	480,587	###	71.7	71.7	0.3
2013-Oct-25 Fri	3.84	3.85	3.79	3.8	610,744	2,333,042	###	###	###
2013-Oct-24 Thu	3.81	3.83	3.77	3.83			###	###	###
2013-Oct-23 Wed	###	3.82	###	3.77	886,448	###	###	###	###
2013-Oct-22 Tue	###	###	###	###			71.9	71.9	0.0
2013-Oct-21 Mon	###	###	###	###	394,159	0	78.0	78.0	0.0
2013-Oct-18 Fri	3.49	3.59	3.48	3.53			75.6	75.6	0.3
2013-Oct-17 Thu	3.51	3.56	3.44	3.48	108,583	380,040	23.7	23.7	0.2
2013-Oct-16 Wed	3.52	3.525	3.43	3.45			16.4	16.4	###
2013-Oct-15 Tue	3.45	###	3.45	3.56	180,723	311,747	88.8	88.8	0.3
2013-Oct-14 Mon	3.58	3.59	3.45	3.47	180,057	###	13.0	13.0	0.2
2013-Oct-11 Fri	3.57	###	3.52	3.53	341,447	600,946	17.5	17.5	0.3
2013-Oct-10 Thu	3.42	3.52	3.41	3.52			89.8	89.8	###
2013-Oct-09 Wed	3.21	3.46	###	3.42			###	###	0.2
2013-Oct-08 Tue	3.23	3.25	###	3.21	416,388	###	###	###	###
2013-Oct-07 Mon	3.49	3.49	3.25	3.26			###	###	0.2
2013-Oct-04 Fri	###	3.5	###	3.48			###	###	0.2
2013-Oct-03 Thu	3.4	3.44	###	###	214,272	368,547	28.0	28.0	0.0
2013-Oct-02 Wed	3.45	3.52	###	###	447,140	###	###	###	0.0
2013-Oct-01 Tue	3.59	###	3.43	3.43			###	###	0.2
2013-Sep-30 Mon	3.72	3.72	3.555	3.58	261,753	952,126	11.6	11.6	0.3
2013-Sep-27 Fri	###	3.72	3.55	3.72	211,150	###	87.6	87.6	0.3
2013-Sep-26 Thu	3.55	###	3.54	###	290,550	514,273	86.2	86.2	0.0
2013-Sep-25 Wed	3.54	###	3.49	3.59			###	###	###
2013-Sep-24 Tue	3.5	3.58	3.49	3.54			81.9	81.9	0.3
2013-Sep-23 Mon	3.58	###	3.48	3.52			###	###	###
2013-Sep-20 Fri	###	###	3.51	3.58	370,285	649,850	14.1	14.1	0.3
2013-Sep-19 Thu	3.73	3.74	###	3.7	649,829	1,215,180	###	###	0.3
2013-Sep-18 Wed	###	###	###	###	351,857	0	34.2	34.2	0.0
2013-Sep-17 Tue	###	###	###	###	318,673	0	###	###	0.0
2013-Sep-16 Mon	3.5	###	3.47	###			91.0	91.0	0.0
2013-Sep-13 Fri	3.49	3.57	3.45	3.5	582,485	2,044,522	78.1	78.1	0.3
2013-Sep-12 Thu	3.44	3.53	3.4	3.45	978,183	###	72.0	72.0	###
2013-Sep-11 Wed	3.55	3.58	###	3.41	716,184	###	8.4	8.4	###
2013-Sep-10 Tue	###	3.75	3.51	3.55			10.2	10.2	###
2013-Sep-09 Mon	3.55	###	###	###			###	###	0.0
2013-Sep-06 Fri	3.45	3.53	###	3.5	671,525	1,185,241	81.6	81.6	0.3
2013-Sep-05 Thu	3.4	3.43	###	3.42	724,982	1,243,344	###	###	0.2
2013-Sep-04 Wed	3.42	3.45	###	3.43			###	###	0.2
2013-Sep-03 Tue	3.4	3.45	###	3.4	649,841	1,120,975	68.5	68.5	0.2
2013-Sep-02 Mon	###	3.5	###	3.49			###	###	###
2013-Aug-30 Fri	###	###	###	###	746,140	0	###	###	0.0
2013-Aug-29 Thu	###	###	###	###			###	###	0.0
2013-Aug-28 Wed	###	3.2	###	###			###	###	0.0
2013-Aug-27 Tue	###	###	###	###	1,826,921	0	87.9	87.9	0.0
2013-Aug-26 Mon	###	###	###	###			83.1	83.1	0.0
2013-Aug-23 Fri	2.86	###	2.85	2.88	761,749	###	70.4	70.4	0.2
2013-Aug-22 Thu	2.71	2.85	2.71	2.8			89.9	89.9	0.2
2013-Aug-21 Wed	2.7	2.76	###	2.74	200,141	###	###	###	0.2
2013-Aug-20 Tue	###	###	###	###			73.7	73.7	0.0
2013-Aug-19 Mon	###	2.7	###	###	289,355	390,629	16.9	16.9	0.0
2013-Aug-16 Fri	###	###	###	###			23.1	23.1	0.0
2013-Aug-15 Thu	###	2.72	2.59	###	535,676	###	9.4	9.4	0.0
2013-Aug-14 Wed	###	2.7	###	###	2,262,288	3,054,088	82.0	82.0	0.0
2013-Aug-13 Tue	2.46	###	2.46	2.59	512,970	630,953	92.3	92.3	0.2
2013-Aug-12 Mon	2.41	2.48	2.41	2.46	138,842	###	###	###	0.2
2013-Aug-09 Fri	2.42	###	###	2.42			70.8	70.8	0.2
2013-Aug-08 Thu	2.43	2.46	2.4	2.41	417,846	###	###	###	0.2
2013-Aug-07 Wed	2.4	2.42	###	2.4	304,987	###	###	###	###
2013-Aug-06 Tue	2.4	2.41	###	###			###	###	0.0
2013-Aug-05 Mon	2.43	2.43	###	###	343,648	###	15.4	15.4	0.0
2013-Aug-02 Fri	2.41	2.43	###	###			25.2	25.2	0.0
2013-Aug-01 Thu	###	2.43	2.355	###			78.0	78.0	0.0
2013-Jul-31 Wed	###	2.42	###	###			###	###	0.0
2013-Jul-30 Tue	###	###	###	###	197,489	0	###	###	0.0
2013-Jul-29 Mon	###	###	###	###			###	###	0.0
2013-Jul-26 Fri	###	###	2.25	###	171,159	192,553	###	###	0.0
2013-Jul-25 Thu	###	###	2.28	###			86.4	86.4	0.0
2013-Jul-24 Wed	###	###	2.28	###	400,479	456,546	###	###	0.0
2013-Jul-23 Tue	###	###	2.28	###			###	###	0.0
2013-Jul-22 Mon	###	###	2.27	2.29			###	###	###
2013-Jul-19 Fri	###	###	2.23	2.29			###	###	###
2013-Jul-18 Thu	2.26	###	2.26	2.29			###	###	###
2013-Jul-17 Wed	2.26	###	2.25	2.28			###	###	0.2
2013-Jul-16 Tue	2.26	2.26	2.21	2.23			###	###	###
2013-Jul-15 Mon	2.25	2.25	2.21	2.23	92,653	###	###	###	###
2013-Jul-12 Fri	2.25	2.27	2.2	2.23			23.8	23.8	###
2013-Jul-11 Thu	2.29	2.29	2.21	2.24	209,385	###	11.7	11.7	###
2013-Jul-10 Wed	2.26	###	###	2.26	232,475	0	75.2	75.2	###
2013-Jul-09 Tue	2.29	2.29	2.23	2.25	241,972	546,856	16.2	16.2	###
2013-Jul-08 Mon	###	2.2	###	2.2	134,751	148,226	###	###	0.2
2013-Jul-05 Fri	###	2.175	###	###	352,324	383,152	23.6	23.6	0.0
2013-Jul-04 Thu	2.21	2.21	###	###	141,775	###	10.1	10.1	0.0
2013-Jul-03 Wed	2.21	2.22	2.2	2.21			###	###	0.2
2013-Jul-02 Tue	2.28	2.28	###	2.22			###	###	0.2
2013-Jul-01 Mon	2.26	###	2.26	2.28			###	###	0.2
2013-Jun-28 Fri	2.27	###	2.2	###	389,382	428,320	79.9	79.9	0.0
2013-Jun-27 Thu	###	###	2.22	2.24	290,428	322,375	12.3	12.3	###
2013-Jun-26 Wed	2.2	2.28	2.2	2.23			77.2	77.2	###
2013-Jun-25 Tue	###	2.2	###	###			###	###	0.0
2013-Jun-24 Mon	2.24	2.24	###	###			###	###	0.0
2013-Jun-21 Fri	###	2.24	###	2.24			###	###	###
2013-Jun-20 Thu	###	2.22	###	2.2			85.7	85.7	0.2
2013-Jun-19 Wed	###	2.23	###	###			81.8	81.8	0.0
2013-Jun-18 Tue	###	###	###	###			83.8	83.8	0.0
2013-Jun-17 Mon	###	###	###	###	199,384	0	28.3	28.3	0.0
2013-Jun-14 Fri	###	###	###	###			###	###	0.0
2013-Jun-13 Thu	###	###	###	###	83,724	0	78.8	78.8	0.0
2013-Jun-12 Wed	###	###	###	###	267,679	0	###	###	0.0
2013-Jun-11 Tue	###	###	###	###			75.4	75.4	0.0
2013-Jun-07 Fri	###	###	###	###			72.1	72.1	0.0
2013-Jun-06 Thu	###	###	###	###			21.9	21.9	0.0
2013-Jun-05 Wed	###	###	###	###			###	###	0.0
2013-Jun-04 Tue	2.25	2.25	###	2.2	515,452	579,883	###	###	0.2
2013-Jun-03 Mon	2.25	2.28	###	2.22	460,189	###	###	###	0.2
2013-May-31 Fri	###	###	###	###			96.8	96.8	0.0
2013-May-30 Thu	###	###	###	###			75.6	75.6	0.0
2013-May-29 Wed	###	###	###	###	717,340	0	82.0	82.0	0.0
2013-May-28 Tue	###	###	1.955	###			###	###	0.0
2013-May-27 Mon	1.885	###	1.87	1.955	290,276	###	###	###	###
2013-May-24 Fri	###	###	1.89	###	560,842	###	###	###	0.0
2013-May-23 Thu	###	###	###	###			###	###	0.0
2013-May-22 Wed	###	###	###	###			###	###	0.0
2013-May-21 Tue	###	###	###	2.25			9.9	9.9	###
2013-May-20 Mon	2.47	2.47	###	###			###	###	0.0
2013-May-17 Fri	2.45	2.54	2.43	2.45			72.6	72.6	0.2
2013-May-16 Thu	2.55	2.58	2.46	2.5	588,578	###	###	###	0.2
2013-May-15 Wed	2.54	2.54	2.46	2.52			###	###	###
2013-May-14 Tue	2.58	2.58	2.47	2.47	583,379	###	###	###	###
2013-May-13 Mon	2.44	###	2.44	2.46	330,476	403,180	###	###	0.2
2013-May-10 Fri	2.4	2.44	###	2.42	2,570,944	3,136,551	73.6	73.6	0.2
2013-May-09 Thu	###	2.42	###	2.4	293,752	###	###	###	###
2013-May-08 Wed	2.29	2.41	2.29	2.4			90.9	90.9	###
2013-May-07 Tue	2.29	###	2.28	###			###	###	0.0
2013-May-06 Mon	###	###	2.26	###	124,256	###	72.6	72.6	0.0
2013-May-03 Fri	2.27	###	2.26	###			###	###	0.0
2013-May-02 Thu	2.24	###	2.24	2.27	1,648,354	1,846,156	###	###	0.2
2013-May-01 Wed	2.28	###	2.24	###			###	###	0.0
2013-Apr-30 Tue	2.28	2.28	2.22	2.26	246,840	###	###	###	###
2013-Apr-29 Mon	2.25	2.28	2.22	2.28			82.4	82.4	0.2
2013-Apr-26 Fri	###	2.26	###	2.26			###	###	###
2013-Apr-24 Wed	###	###	###	###	813,488	0	80.2	80.2	0.0
2013-Apr-23 Tue	###	2.125	2.075	###	490,685	###	29.0	29.0	0.0
2013-Apr-22 Mon	###	###	###	###	756,357	0	70.4	70.4	0.0
2013-Apr-19 Fri	###	###	###	###	750,141	0	###	###	0.0
2013-Apr-18 Thu	###	2.22	###	###			37.2	37.2	0.0
2013-Apr-17 Wed	2.2	###	###	2.2	702,258	0	###	###	0.2
2013-Apr-16 Tue	2.26	###	###	2.2			16.2	16.2	0.2
2013-Apr-15 Mon	2.4	2.4	2.275	###	359,723	840,852	###	###	0.0
2013-Apr-12 Fri	2.4	2.4	2.4	2.4	0				###
2013-Apr-11 Thu	###	2.46	###	2.4	445,375	###	###	###	###
2013-Apr-10 Wed	2.28	###	2.25	###	668,951	###	83.5	83.5	0.0
2013-Apr-09 Tue	2.2	2.28	###	2.28			###	###	0.2
2013-Apr-08 Mon	###	2.2	###	2.2	657,871	723,658	90.5	90.5	0.2
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###	291,048	0	###	###	0.0
2013-Apr-03 Wed	###	###	###	###			###	###	0.0
2013-Apr-02 Tue	###	2.22	###	2.22			93.3	93.3	0.2
2013-Mar-28 Thu	###	###	###	###			###	###	0.0
2013-Mar-27 Wed	###	###	###	###	448,986	0	83.1	83.1	0.0
2013-Mar-26 Tue	2	###	###	###			76.2	76.2	0.0
2013-Mar-25 Mon	1.885	###	1.88	2	284,749	###	96.1	96.1	0.1
2013-Mar-22 Fri	###	###	1.885	2			16.1	16.1	0.1
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	###	###	###	###	279,582	0	5.3	5.3	0.0
2013-Mar-19 Tue	###	###	###	###	105,275	0	76.1	76.1	0.0
2013-Mar-18 Mon	###	###	###	###	487,771	0	###	###	0.0
2013-Mar-15 Fri	###	###	###	###			###	###	0.0
2013-Mar-14 Thu	###	###	###	###			###	###	0.0
2013-Mar-13 Wed	###	###	###	###			###	###	0.0
2013-Mar-12 Tue	###	2.2	###	2.2	292,526	321,778	###	###	0.2
2013-Mar-11 Mon	2.28	2.28	###	2.21			10.1	10.1	0.2
2013-Mar-08 Fri	2.26	2.27	2.25	2.26	67,858	153,359	###	###	###
2013-Mar-07 Thu	2.29	2.29	2.26	2.26			###	###	###
2013-Mar-06 Wed	###	###	2.26	2.29	1,864,286	2,106,643	22.9	22.9	###
2013-Mar-05 Tue	###	###	2.27	###	559,284	634,787	74.0	74.0	0.0
2013-Mar-04 Mon	2.29	###	2.28	2.29	413,654	###	###	###	###
2013-Mar-01 Fri	2.21	2.28	###	2.28	1,729,170	1,971,253	###	###	0.2
2013-Feb-28 Thu	###	2.28	###	2.25	422,679	481,854	89.3	89.3	###
2013-Feb-27 Wed	2.2	2.2	###	###			17.4	17.4	0.0
2013-Feb-26 Tue	2.23	2.25	2.21	2.25	265,488	###	###	###	###
2013-Feb-25 Mon	2.27	2.28	2.22	2.23	192,621	###	17.8	17.8	###
2013-Feb-22 Fri	2.24	###	2.23	2.27	347,553	387,521	###	###	0.2
2013-Feb-21 Thu	2.24	2.28	###	2.22			###	###	0.2
2013-Feb-20 Wed	###	2.4	###	2.28	321,789	386,146	###	###	0.2
2013-Feb-19 Tue	2.47	2.47	###	###			###	###	0.0
2013-Feb-18 Mon	2.43	2.53	2.43	2.47			###	###	###
2013-Feb-15 Fri	###	2.4	###	2.4			###	###	###
2013-Feb-14 Thu	###	###	###	###	311,078	0	###	###	0.0
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	###	203,183	0	###	###	0.0
2013-Feb-11 Mon	###	###	2.22	2.27	265,829	295,070	11.0	11.0	0.2
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	###	###	###	###			27.3	27.3	0.0
2013-Feb-06 Wed	###	###	###	###			70.9	70.9	0.0
2013-Feb-05 Tue	###	###	###	###			27.3	27.3	0.0
2013-Feb-04 Mon	###	###	###	###	614,758	0	87.6	87.6	0.0
2013-Feb-01 Fri	2.27	###	2.26	###			###	###	0.0
2013-Jan-31 Thu	2.24	2.26	2.23	2.25			###	###	###
2013-Jan-30 Wed	2.29	###	2.22	2.26	367,627	###	20.6	20.6	###
2013-Jan-29 Tue	2.27	###	2.25	2.27			70.9	70.9	0.2
2013-Jan-25 Fri	2.29	###	2.26	2.27			###	###	0.2
2013-Jan-24 Thu	2.25	2.29	2.24	2.29	507,874	###	82.0	82.0	###
2013-Jan-23 Wed	2.23	2.28	2.22	2.24			###	###	###
2013-Jan-22 Tue	###	2.2	###	###			###	###	0.0
2013-Jan-21 Mon	###	###	###	###	262,950	0	###	###	0.0
2013-Jan-18 Fri	2	###	2	###	317,081	317,081	86.8	86.8	0.0
2013-Jan-17 Thu	###	###	2	###			###	###	0.0
2013-Jan-16 Wed	###	###	###	###			74.4	74.4	0.0
2013-Jan-15 Tue	###	###	###	###			13.2	13.2	0.0
2013-Jan-14 Mon	###	###	###	###			###	###	0.0
2013-Jan-11 Fri	###	###	###	###			###	###	0.0
2013-Jan-10 Thu	1.985	###	###	###			12.9	12.9	0.0
2013-Jan-09 Wed	###	###	###	###	165,573	0	###	###	0.0
2013-Jan-08 Tue	###	###	1.955	###	480,889	###	19.1	19.1	0.0
2013-Jan-07 Mon	###	2	###	###	507,058	507,058	###	###	0.0
2013-Jan-04 Fri	###	###	###	###			###	###	0.0
2013-Jan-03 Thu	1.86	###	1.86	###	545,447	###	###	###	0.0
2013-Jan-02 Wed	1.87	1.89	1.82	1.86			16.5	16.5	0.1