(SDA) SPEEDCAST INTERNATIONAL LIMITED Daily Prices Page 3

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

_{Currently Fri 25-Dec-19 10:05:59 PM AEDT}

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

(SDA) SPEEDCAST INTERNATIONAL LIMITED Daily Prices Page 3...

TOC Company Info for SDA Limits

Company Details for (SDA) SPEEDCAST INTERNATIONAL LIMITED

Listing Code	SDA
Listing Name	SPEEDCAST INTERNATIONAL LIMITED
GICS Sector	Telecommunication Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Tuesday 16th December 2025
Latest price with VOLUME for SDA .. Friday 31st January 2020

SDA 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	0.682	4	0.0
MAX	6.83	40,293,786	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SDA Bottom

<< Previous 1 2 3

End of day Prices (full format),

600 Days for (SDA) SPEEDCAST INTERNATIONAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Mar-23 Wed	###	###	###	###			36.6	36.6	0.0
2016-Mar-22 Tue	4.55	###	4.55	###			###	###	0.0
2016-Mar-21 Mon	4.55	4.55	###	4.53			###	###	###
2016-Mar-18 Fri	###	4.45	4.21	4.41	1,677,284	###	77.9	77.9	###
2016-Mar-17 Thu	4.55	###	###	4.4			12.1	12.1	0.3
2016-Mar-16 Wed	4.55	4.7	4.53	4.55	148,848	###	66.9	66.9	0.3
2016-Mar-15 Tue	###	###	4.44	4.59					0.3
2016-Mar-14 Mon	4.44	4.89	4.43	###			94.5	94.5	0.0
2016-Mar-11 Fri	###	4.4	###	###			###	###	0.0
2016-Mar-10 Thu	4.4	4.4	4.29	###	239,374	1,040,080	###	###	0.0
2016-Mar-09 Wed	###	###	###	###			###	###	0.0
2016-Mar-08 Tue	###	4.4	###	###	104,221	229,286	78.5	78.5	0.0
2016-Mar-07 Mon	###	###	###	###	32,644	0	###	###	0.0
2016-Mar-04 Fri	###	4.4	###	###			31.5	31.5	0.0
2016-Mar-03 Thu	###	###	###	4.25			78.4	78.4	###
2016-Mar-02 Wed	4.2	###	###	4.25			77.9	77.9	###
2016-Mar-01 Tue	###	4.45	4.29	###			71.6	71.6	0.0
2016-Feb-29 Mon	###	4.46	###	4.4	121,524	###	###	###	0.3
2016-Feb-26 Fri	4.5	4.5	4.21	###	67,840	295,443	14.6	14.6	0.0
2016-Feb-25 Thu	4.59	###	###	4.5	214,445	0	23.1	23.1	###
2016-Feb-24 Wed	4.57	###	4.41	4.59			###	###	0.3
2016-Feb-23 Tue	4.54	###	###	###			###	###	0.0
2016-Feb-22 Mon	###	4.55	4.29	4.55	56,488	249,676	91.1	91.1	0.3
2016-Feb-19 Fri	4.44	4.44	4.25	4.29			###	###	###
2016-Feb-18 Thu	4.44	4.56	###	4.43	113,454	258,675	###	###	###
2016-Feb-17 Wed	4.43	4.51	4.25	4.45			73.9	73.9	0.3
2016-Feb-16 Tue	4.29	4.5	4.27	4.43			86.7	86.7	###
2016-Feb-15 Mon	4.28	###	4.22	4.26			###	###	0.3
2016-Feb-12 Fri	4.45	###	4.23	4.28	365,347	###	13.0	13.0	0.3
2016-Feb-11 Thu	###	###	4.56	###	24,973	###	26.5	26.5	0.0
2016-Feb-10 Wed	4.7	4.71	4.41	###	376,944	###	39.5	39.5	0.0
2016-Feb-09 Tue	###	###	4.51	###	353,428	796,980	39.6	39.6	0.0
2016-Feb-08 Mon	4.75	4.75	###	4.7	12,547	###	###	###	0.3
2016-Feb-05 Fri	4.8	4.8	###	4.75			###	###	###
2016-Feb-04 Thu	4.72	4.82	4.71	4.8	63,525	###	81.3	81.3	0.3
2016-Feb-03 Wed	4.8	4.8	4.59	4.7			20.7	20.7	0.3
2016-Feb-02 Tue	4.8	4.84	4.76	4.79	390,743	###	###	###	0.3
2016-Feb-01 Mon	###	4.86	###	4.86	164,729	###	91.6	91.6	0.3
2016-Jan-29 Fri	4.7	4.7	4.59	4.7			68.3	68.3	0.3
2016-Jan-28 Thu	###	4.7	4.57	###	2,778	12,876	###	###	0.0
2016-Jan-27 Wed	4.51	###	4.51	###	44,329	###	###	###	0.0
2016-Jan-25 Mon	4.25	###	4.21	4.42	223,652	470,787	92.1	92.1	0.3
2016-Jan-22 Fri	4.2	4.25	###	4.23			73.4	73.4	0.3
2016-Jan-21 Thu	###	###	###	4.2			###	###	###
2016-Jan-20 Wed	###	###	###	###			###	###	0.0
2016-Jan-19 Tue	###	###	###	###			###	###	0.0
2016-Jan-18 Mon	4.25	4.25	###	###	83,445	177,320	19.8	19.8	0.0
2016-Jan-15 Fri	4.25	###	4.23	###			###	###	0.0
2016-Jan-14 Thu	###	###	4.2	###	40,671	###	###	###	0.0
2016-Jan-13 Wed	4.4	4.4	###	###	137,345	302,159	###	###	0.0
2016-Jan-12 Tue	4.4	4.41	4.28	###	81,778	355,325	27.1	27.1	0.0
2016-Jan-11 Mon	4.25	4.58	4.22	###	97,586	429,378	89.1	89.1	0.0
2016-Jan-08 Fri	###	4.25	###	4.21			72.5	72.5	###
2016-Jan-07 Thu	4.25	###	###	4.2			36.5	36.5	###
2016-Jan-06 Wed	4.28	###	4.22	4.27			###	###	###
2016-Jan-05 Tue	4.28	###	4.2	4.29	27,147	###	###	###	###
2016-Jan-04 Mon	###	###	###	4.25			###	###	###
2015-Dec-31 Thu	###	###	###	###			27.1	27.1	0.0
2015-Dec-30 Wed	###	###	###	###	308,429	0	87.8	87.8	0.0
2015-Dec-29 Tue	###	###	###	###	71,680	0	###	###	0.0
2015-Dec-24 Thu	###	###	###	###			###	###	0.0
2015-Dec-23 Wed	###	4.2	###	###	18,170	38,157	77.0	77.0	0.0
2015-Dec-22 Tue	###	###	###	###	373	0	23.3	23.3	0.0
2015-Dec-21 Mon	###	###	###	###			###	###	0.0
2015-Dec-18 Fri	###	4.225	###	###	33,484	###	###	###	0.0
2015-Dec-17 Thu	###	###	###	###			89.6	89.6	0.0
2015-Dec-16 Wed	###	###	###	###	23,853	0	###	###	0.0
2015-Dec-15 Tue	###	###	###	###			75.5	75.5	0.0
2015-Dec-14 Mon	4.23	4.29	###	###			###	###	0.0
2015-Dec-11 Fri	4.23	4.25	4.2	4.23			69.7	69.7	0.3
2015-Dec-10 Thu	###	###	###	4.22			19.6	19.6	###
2015-Dec-09 Wed	4.29	###	4.26	###			###	###	0.0
2015-Dec-08 Tue	###	###	###	###	179,252	0	93.6	93.6	0.0
2015-Dec-07 Mon	###	###	###	###	2,899,486	0	###	###	0.0
2015-Dec-04 Fri	###	4.2	###	###			74.4	74.4	0.0
2015-Dec-03 Thu	###	4	3.88	4	185,554	731,082	71.1	71.1	0.3
2015-Dec-02 Wed	3.78	###	3.76	4			94.3	94.3	0.3
2015-Dec-01 Tue	###	###	3.7	3.81			###	###	0.3
2015-Nov-30 Mon	###	###	###	4.24	142,825	0	###	###	0.3
2015-Nov-27 Fri	###	###	4.21	###	575,258	###	79.5	79.5	0.0
2015-Nov-26 Thu	###	###	4.22	###	660,270	###	28.9	28.9	0.0
2015-Nov-25 Wed	4.49	4.49	###	###	38,473	86,371	18.3	18.3	0.0
2015-Nov-24 Tue	###	4.42	###	###			27.3	27.3	0.0
2015-Nov-23 Mon	###	4.5	###	###	130,177	###	###	###	0.0
2015-Nov-20 Fri	###	###	###	4.24	204,542	0	###	###	0.3
2015-Nov-19 Thu	###	###	3.89	###	208,656	###	5.8	5.8	0.0
2015-Nov-18 Wed	4.57	###	4.52	4.57			###	###	###
2015-Nov-17 Tue	###	###	4.52	###			###	###	0.0
2015-Nov-16 Mon	###	###	4.53	###			16.8	16.8	0.0
2015-Nov-13 Fri	4.5	4.79	4.5	4.7	505,672	2,348,846	###	###	0.3
2015-Nov-12 Thu	4.55	4.7	4.55	###	59,880	276,945	89.2	89.2	0.0
2015-Nov-11 Wed	4.71	4.78	###	4.52	160,884	###	###	###	0.3
2015-Nov-10 Tue	###	###	4.28	###	1,130,728	2,419,757	26.0	26.0	0.0
2015-Nov-09 Mon	4.75	4.75	4.51	4.56	602,175	2,788,070	###	###	0.3
2015-Nov-06 Fri	4.78	4.8	###	4.71			###	###	###
2015-Nov-05 Thu	4.76	###	4.7	4.8			###	###	0.3
2015-Nov-04 Wed	4.8	4.89	4.76	4.84	516,580	###	###	###	0.3
2015-Nov-03 Tue	4.85	###	4.83	4.84	49,046	118,446	###	###	0.3
2015-Nov-02 Mon	4.75	###	4.74	4.77	42,653	101,087	###	###	###
2015-Oct-30 Fri	4.75	4.89	4.75	4.77	438,622	2,114,158	###	###	###
2015-Oct-29 Thu	###	###	4.72	4.73			7.6	7.6	0.3
2015-Oct-28 Wed	5	###	4.81	4.88			###	###	0.3
2015-Oct-27 Tue	5	###	###	###			30.0	30.0	0.0
2015-Oct-26 Mon	4.8	###	4.8	###			89.8	89.8	0.0
2015-Oct-23 Fri	4.76	###	4.73	4.78	219,784	519,789	69.0	69.0	###
2015-Oct-22 Thu	4.73	4.87	4.72	4.75			###	###	###
2015-Oct-21 Wed	###	4.73	###	4.72	510,880	###	84.4	84.4	0.3
2015-Oct-20 Tue	###	###	4.45	###			###	###	0.0
2015-Oct-19 Mon	4.55	4.8	4.55	###	183,184	856,385	85.1	85.1	0.0
2015-Oct-16 Fri	###	4.575	###	4.55			###	###	0.3
2015-Oct-15 Thu	###	4.42	###	###			25.7	25.7	0.0
2015-Oct-14 Wed	###	4.55	###	4.45			###	###	0.3
2015-Oct-13 Tue	###	###	###	###	124,579	0	###	###	0.0
2015-Oct-12 Mon	###	###	###	###			76.7	76.7	0.0
2015-Oct-09 Fri	###	###	###	###	77,625	0	###	###	0.0
2015-Oct-08 Thu	###	###	###	###	33,952	0	27.1	27.1	0.0
2015-Oct-07 Wed	###	###	###	###			###	###	0.0
2015-Oct-06 Tue	###	###	###	###	109,877	0	###	###	0.0
2015-Oct-05 Mon	###	4.4	###	###	46,077	###	4.9	4.9	0.0
2015-Oct-02 Fri	4.41	4.41	###	###	11,151	24,587	19.8	19.8	0.0
2015-Oct-01 Thu	4.29	4.44	4.29	4.4	26,251	114,585	85.8	85.8	0.3
2015-Sep-30 Wed	###	4.42	4.29	4.4	43,385	188,941	###	###	0.3
2015-Sep-29 Tue	4.48	4.48	###	###	52,025	###	19.6	19.6	0.0
2015-Sep-28 Mon	###	4.55	###	4.42	38,149	86,788	71.5	71.5	0.3
2015-Sep-25 Fri	4.5	4.5	4.22	4.26	651,976	###	4.5	4.5	0.3
2015-Sep-24 Thu	4.4	4.47	###	4.47			76.7	76.7	###
2015-Sep-23 Wed	4.44	4.45	###	4.4	464,754	1,034,077	26.3	26.3	0.3
2015-Sep-22 Tue	###	4.42	###	###			###	###	0.0
2015-Sep-21 Mon	###	###	###	###			33.0	33.0	0.0
2015-Sep-18 Fri	###	4.2	###	###	105,828	###	###	###	0.0
2015-Sep-17 Thu	###	###	4	###	29,375	58,750	###	###	0.0
2015-Sep-16 Wed	###	###	###	###			###	###	0.0
2015-Sep-15 Tue	###	4.21	###	###			16.0	16.0	0.0
2015-Sep-14 Mon	4.2	4.2	###	###	65,654	137,873	###	###	0.0
2015-Sep-11 Fri	4.2	4.2	###	###	94,871	199,229	###	###	0.0
2015-Sep-10 Thu	###	###	###	###			###	###	0.0
2015-Sep-09 Wed	3.74	4	3.73	4			95.0	95.0	0.3
2015-Sep-08 Tue	3.8	3.8	3.71	3.76	31,071	116,671	###	###	0.3
2015-Sep-07 Mon	###	3.8	###	3.8			###	###	###
2015-Sep-04 Fri	3.86	3.86	###	3.7	22,645	###	###	###	0.3
2015-Sep-03 Thu	###	###	3.85	###	62,889	###	36.2	36.2	0.0
2015-Sep-02 Wed	###	###	3.84	###			28.3	28.3	0.0
2015-Sep-01 Tue	3.79	###	3.79	###	59,327	112,424	92.0	92.0	0.0
2015-Aug-31 Mon	3.75	3.77	###	3.76			74.2	74.2	0.3
2015-Aug-28 Fri	3.8	3.8	###	3.7	1,305,970	2,481,343	14.9	14.9	0.3
2015-Aug-27 Thu	4	4	3.74	3.8			###	###	###
2015-Aug-26 Wed	3.48	4	3.47	###			###	###	0.0
2015-Aug-25 Tue	###	3.49	###	3.49			69.2	69.2	###
2015-Aug-24 Mon	3.45	3.53	3.4	3.45			###	###	###
2015-Aug-21 Fri	###	3.73	###	3.45	18,872	###	87.0	87.0	###
2015-Aug-20 Thu	###	###	###	###			31.8	31.8	0.0
2015-Aug-19 Wed	3.5	3.56	###	###			11.7	11.7	0.0
2015-Aug-18 Tue	3.44	3.48	###	###	20,988	###	###	###	0.0
2015-Aug-17 Mon	3.49	3.5	3.4	3.44			###	###	0.2
2015-Aug-14 Fri	###	###	3.48	3.48	59,676	###	###	###	0.2
2015-Aug-13 Thu	###	###	3.57	###	11,159	###	17.0	17.0	0.0
2015-Aug-12 Wed	3.73	3.73	###	3.7	33,072	61,679	38.2	38.2	0.3
2015-Aug-11 Tue	3.75	3.75	3.72	3.74			###	###	0.3
2015-Aug-10 Mon	3.75	3.75	3.7	3.75	20,587	76,686	###	###	0.3
2015-Aug-07 Fri	3.74	3.76	3.73	3.75			80.0	80.0	0.3
2015-Aug-06 Thu	###	3.8	###	3.75			###	###	0.3
2015-Aug-05 Wed	###	3.73	###	###			23.6	23.6	0.0
2015-Aug-04 Tue	3.75	3.75	###	###			12.6	12.6	0.0
2015-Aug-03 Mon	3.5	3.78	3.5	3.75	128,347	467,183	96.6	96.6	0.3
2015-Jul-31 Fri	3.42	3.48	###	3.48			###	###	0.2
2015-Jul-30 Thu	3.45	3.47	3.42	3.45			###	###	###
2015-Jul-29 Wed	3.28	3.5	3.25	3.45			94.1	94.1	###
2015-Jul-28 Tue	3.25	3.25	###	3.25	29,079	47,253	###	###	0.2
2015-Jul-27 Mon	3.29	3.29	###	3.25			###	###	0.2
2015-Jul-24 Fri	###	###	3.29	3.29	22,084	36,328	###	###	###
2015-Jul-23 Thu	3.4	3.4	###	###			###	###	0.0
2015-Jul-22 Wed	3.47	3.53	3.4	3.4			17.1	17.1	0.2
2015-Jul-21 Tue	###	3.45	###	###	73,386	###	###	###	0.0
2015-Jul-20 Mon	###	3.4	###	3.25			###	###	0.2
2015-Jul-17 Fri	###	###	###	###			###	###	0.0
2015-Jul-16 Thu	###	###	###	###			###	###	0.0
2015-Jul-15 Wed	###	###	###	###			76.6	76.6	0.0
2015-Jul-14 Tue	###	3.2	###	###			75.7	75.7	0.0
2015-Jul-13 Mon	###	###	###	###			95.1	95.1	0.0
2015-Jul-10 Fri	###	###	###	2.88			94.9	94.9	0.2
2015-Jul-09 Thu	2.8	2.8	2.7	2.7			10.3	10.3	0.2
2015-Jul-08 Wed	2.8	2.81	2.79	2.8			81.6	81.6	0.2
2015-Jul-07 Tue	2.8	2.81	2.78	2.8	60,375	168,748	65.4	65.4	0.2
2015-Jul-06 Mon	2.83	2.85	2.7	2.78			19.8	19.8	0.2
2015-Jul-03 Fri	2.83	2.83	2.82	2.82			36.3	36.3	###
2015-Jul-02 Thu	2.85	2.88	2.81	2.86			62.8	62.8	0.2
2015-Jul-01 Wed	2.85	###	2.85	2.85			###	###	###
2015-Jun-30 Tue	2.85	###	2.83	###	27,554	38,988	90.1	90.1	0.0
2015-Jun-29 Mon	2.88	2.88	2.81	2.88	134,143	###	83.4	83.4	0.2
2015-Jun-26 Fri	2.87	###	2.87	2.87			74.8	74.8	###
2015-Jun-25 Thu	###	###	2.88	2.88	157,657	227,026	###	###	0.2
2015-Jun-24 Wed	###	###	2.87	2.87	8,689	###	###	###	###
2015-Jun-23 Tue	###	###	2.86	2.87	139,289	199,183	###	###	###
2015-Jun-22 Mon	###	###	###	###	3,840	0	73.3	73.3	0.0
2015-Jun-19 Fri	###	###	###	###	26,652	0	19.3	19.3	0.0
2015-Jun-18 Thu	###	###	###	###	4,787	0	79.6	79.6	0.0
2015-Jun-17 Wed	###	###	###	###	2,059,857	0	71.4	71.4	0.0
2015-Jun-16 Tue	###	###	###	###	83	0	76.0	76.0	0.0
2015-Jun-15 Mon	###	###	###	###	36,243	0	###	###	0.0
2015-Jun-12 Fri	2.88	2.88	2.88	2.88	0				0.2
2015-Jun-11 Thu	2.88	2.88	2.88	2.88	0				0.2
2015-Jun-10 Wed	###	###	2.86	2.88			###	###	0.2
2015-Jun-09 Tue	###	###	###	###	6,044	0	78.1	78.1	0.0
2015-Jun-05 Fri	###	###	###	###	6,121	0	###	###	0.0
2015-Jun-04 Thu	###	###	###	###			###	###	0.0
2015-Jun-03 Wed	###	###	###	###			###	###	0.0
2015-Jun-02 Tue	###	###	###	###			###	###	0.0
2015-Jun-01 Mon	###	###	###	###	7,640	0	77.1	77.1	0.0
2015-May-29 Fri	2.86	###	2.86	###			92.4	92.4	0.0
2015-May-28 Thu	###	3	2.88	###	35,879	105,484	78.5	78.5	0.0
2015-May-27 Wed	###	###	###	###			###	###	0.0
2015-May-26 Tue	###	###	###	###			###	###	0.0
2015-May-25 Mon	2.84	###	2.8	###	25,082	###	###	###	0.0
2015-May-22 Fri	2.8	2.84	2.8	2.84			83.3	83.3	0.2
2015-May-21 Thu	2.83	2.85	2.8	2.8	27,475	###	###	###	0.2
2015-May-20 Wed	2.72	2.85	2.71	2.81	61,325	170,483	90.5	90.5	###
2015-May-19 Tue	2.72	2.72	2.72	2.72	5	###	###	###	0.2
2015-May-18 Mon	2.75	2.75	###	2.71			###	###	###
2015-May-15 Fri	2.8	###	2.77	2.77			22.9	22.9	0.2
2015-May-14 Thu	2.71	2.8	###	2.8			91.1	91.1	0.2
2015-May-13 Wed	2.7	2.74	2.7	2.74			###	###	0.2
2015-May-12 Tue	###	2.7	###	2.7			70.3	70.3	0.2
2015-May-11 Mon	###	###	###	###	1,015,082	0	###	###	0.0
2015-May-08 Fri	###	###	###	###			69.3	69.3	0.0
2015-May-07 Thu	###	2.7	###	###	90,552	122,245	73.7	73.7	0.0
2015-May-06 Wed	###	2.73	###	2.7			80.0	80.0	0.2
2015-May-05 Tue	###	2.7	###	2.7			###	###	0.2
2015-May-04 Mon	###	###	###	###			###	###	0.0
2015-May-01 Fri	###	###	###	###	9,470	0	###	###	0.0
2015-Apr-30 Thu	2.55	###	2.55	###			###	###	0.0
2015-Apr-29 Wed	2.7	2.7	2.55	2.55			###	###	0.2
2015-Apr-28 Tue	2.75	2.77	###	###	24,576	###	12.5	12.5	0.0
2015-Apr-27 Mon	2.78	2.78	2.72	2.75			###	###	###
2015-Apr-24 Fri	2.78	2.8	2.71	2.78			63.7	63.7	0.2
2015-Apr-23 Thu	2.77	2.78	###	2.78	54,029	###	###	###	0.2
2015-Apr-22 Wed	2.7	2.75	###	###			31.9	31.9	0.0
2015-Apr-21 Tue	###	2.7	###	###			###	###	0.0
2015-Apr-20 Mon	2.79	2.8	###	###			###	###	0.0
2015-Apr-17 Fri	###	2.8	###	2.8	92,971	130,159	###	###	0.2
2015-Apr-16 Thu	2.53	###	2.53	###	394,173	498,628	###	###	0.0
2015-Apr-15 Wed	2.5	2.5	2.49	2.5			###	###	0.2
2015-Apr-14 Tue	2.53	2.54	2.5	2.5			###	###	0.2
2015-Apr-13 Mon	2.53	2.54	2.51	2.53			###	###	###
2015-Apr-10 Fri	2.53	2.54	2.53	2.53			###	###	###
2015-Apr-09 Thu	2.55	2.55	2.54	2.54	72	183	32.8	32.8	###
2015-Apr-08 Wed	2.55	2.55	2.47	2.55			###	###	0.2
2015-Apr-07 Tue	2.55	2.55	2.47	2.55	10,640	###	###	###	0.2
2015-Apr-02 Thu	2.53	2.55	2.53	2.55			74.5	74.5	0.2
2015-Apr-01 Wed	2.55	2.55	2.5	2.5	9,742	###	17.2	17.2	0.2
2015-Mar-31 Tue	###	###	2.45	2.57	22,621	###	###	###	###
2015-Mar-30 Mon	2.55	###	2.55	###			###	###	0.0
2015-Mar-27 Fri	###	###	2.55	###			###	###	0.0
2015-Mar-26 Thu	2.56	###	2.55	###	40,079	###	87.8	87.8	0.0
2015-Mar-25 Wed	2.52	###	2.5	###	24,627	30,783	89.8	89.8	0.0
2015-Mar-24 Tue	###	###	2.5	###			21.6	21.6	0.0
2015-Mar-23 Mon	###	2.7	###	###			###	###	0.0
2015-Mar-20 Fri	2.7	2.7	###	###	24,786	###	###	###	0.0
2015-Mar-19 Thu	###	2.7	###	2.7	45,272	###	86.1	86.1	0.2
2015-Mar-18 Wed	###	2.74	###	2.7			###	###	0.2
2015-Mar-17 Tue	2.5	###	2.5	2.55			86.9	86.9	0.2
2015-Mar-16 Mon	2.23	###	2.22	###	15,245	16,921	###	###	0.0
2015-Mar-13 Fri	2.21	2.23	2.21	2.23	687,077	###	76.7	76.7	###
2015-Mar-12 Thu	###	2.23	###	###			64.4	64.4	0.0
2015-Mar-11 Wed	###	###	###	###	0				0.0
2015-Mar-10 Tue	###	###	###	###	23,583	0	###	###	0.0
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	###	###	###	###			###	###	0.0
2015-Mar-05 Thu	###	###	###	###			19.1	19.1	0.0
2015-Mar-04 Wed	###	###	###	###			91.7	91.7	0.0
2015-Mar-03 Tue	###	###	###	###	36,747	0	38.7	38.7	0.0
2015-Mar-02 Mon	###	###	###	###			###	###	0.0
2015-Feb-27 Fri	2.2	###	2.2	2.22	410,188	###	73.5	73.5	0.2
2015-Feb-26 Thu	2	###	2	###			###	###	0.0
2015-Feb-25 Wed	###	###	###	2			76.9	76.9	0.1
2015-Feb-24 Tue	###	###	###	###			72.1	72.1	0.0
2015-Feb-23 Mon	###	###	###	###	10,580	0	###	###	0.0
2015-Feb-20 Fri	###	###	###	###	64,486	0	83.8	83.8	0.0
2015-Feb-19 Thu	###	###	###	###			###	###	0.0
2015-Feb-18 Wed	###	###	###	###	15,149	0	###	###	0.0
2015-Feb-17 Tue	###	###	###	###	46,859	0	###	###	0.0
2015-Feb-16 Mon	###	###	###	###	21,688	0	###	###	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	###	###			84.0	84.0	0.0
2015-Feb-09 Mon	###	###	###	###	49,173	0	###	###	0.0
2015-Feb-06 Fri	1.81	###	1.79	###			92.6	92.6	0.0
2015-Feb-05 Thu	1.86	1.86	1.8	1.8	19,982	###	###	###	0.1
2015-Feb-04 Wed	1.845	1.86	1.845	1.86			73.6	73.6	0.1
2015-Feb-03 Tue	1.855	1.855	1.82	1.845			21.8	21.8	###
2015-Feb-02 Mon	1.85	1.855	1.85	1.855	255,082	###	71.8	71.8	0.1
2015-Jan-30 Fri	1.85	1.85	1.84	1.85			71.0	71.0	0.1
2015-Jan-29 Thu	1.79	1.86	1.79	1.85			###	###	0.1
2015-Jan-28 Wed	1.79	1.845	1.79	1.845			90.1	90.1	###
2015-Jan-27 Tue	1.7	1.8	1.7	1.79			95.6	95.6	0.1
2015-Jan-23 Fri	1.73	1.73	1.72	1.72	10,174	17,550	26.1	26.1	0.1
2015-Jan-22 Thu	1.73	1.75	1.73	1.75			83.0	83.0	0.1
2015-Jan-21 Wed	1.72	1.8	1.72	1.8			###	###	0.1
2015-Jan-20 Tue	1.72	1.72	1.72	1.72	44,675	76,841	###	###	0.1
2015-Jan-19 Mon	1.75	1.8	1.72	1.8			90.2	90.2	0.1
2015-Jan-16 Fri	1.75	1.8	1.75	1.8			###	###	0.1
2015-Jan-15 Thu	1.8	1.8	1.8	1.8	50	###	73.2	73.2	0.1
2015-Jan-14 Wed	1.78	1.78	1.78	1.78			###	###	0.1
2015-Jan-13 Tue	1.75	1.8	1.75	1.8			###	###	0.1
2015-Jan-12 Mon	1.77	###	1.77	###			91.8	91.8	0.0
2015-Jan-09 Fri	###	###	###	###	0				0.0
2015-Jan-08 Thu	###	###	###	###	0				0.0
2015-Jan-07 Wed	###	###	###	###	0				0.0
2015-Jan-06 Tue	###	###	###	###			86.4	86.4	0.0
2015-Jan-05 Mon	1.76	###	1.76	###	89,881	###	###	###	0.0
2015-Jan-02 Fri	1.84	1.84	1.84	1.84	0				###
2014-Dec-31 Wed	1.84	1.84	1.84	1.84	0				###
2014-Dec-30 Tue	1.725	1.84	###	1.84			###	###	###
2014-Dec-29 Mon	1.85	1.85	1.85	1.85	0				0.1
2014-Dec-24 Wed	1.85	1.85	1.85	1.85	0				0.1
2014-Dec-23 Tue	1.85	1.85	1.85	1.85	0				0.1
2014-Dec-22 Mon	1.85	1.85	1.8	1.85			###	###	0.1
2014-Dec-19 Fri	1.7	1.72	###	1.72	24,470	21,044	73.3	73.3	0.1
2014-Dec-18 Thu	1.75	1.75	1.73	1.745			###	###	0.1
2014-Dec-17 Wed	1.73	1.75	1.73	1.75			78.0	78.0	0.1
2014-Dec-16 Tue	1.75	1.75	1.75	1.75	0				0.1
2014-Dec-15 Mon	1.77	1.77	1.75	1.75			25.0	25.0	0.1
2014-Dec-12 Fri	1.76	1.76	1.76	1.76	4	7	70.6	70.6	0.1
2014-Dec-11 Thu	1.7	1.77	###	1.77	62,875	55,644	93.6	93.6	###
2014-Dec-10 Wed	1.78	1.78	1.78	1.78	0				0.1
2014-Dec-09 Tue	###	1.78	###	1.78			95.5	95.5	0.1
2014-Dec-08 Mon	1.8	1.81	1.8	1.81			###	###	###
2014-Dec-05 Fri	1.845	1.845	1.845	1.845	0				###
2014-Dec-04 Thu	1.83	1.845	###	1.845	50,829	46,889	###	###	###
2014-Dec-03 Wed	1.88	1.88	1.88	1.88	0				0.1
2014-Dec-02 Tue	1.88	1.88	1.88	1.88	159,574	###	###	###	0.1
2014-Dec-01 Mon	1.88	1.88	1.88	1.88	0				0.1
2014-Nov-28 Fri	###	1.88	1.845	1.88			82.0	82.0	0.1
2014-Nov-27 Thu	1.88	1.88	1.88	1.88	0				0.1
2014-Nov-26 Wed	###	1.88	###	1.88	713,377	670,574	###	###	0.1
2014-Nov-25 Tue	1.89	###	1.88	###			82.2	82.2	0.0
2014-Nov-24 Mon	1.89	1.945	1.89	###	55,555	106,526	87.6	87.6	0.0
2014-Nov-21 Fri	1.89	###	1.89	###	220	###	88.1	88.1	0.0
2014-Nov-20 Thu	1.945	1.945	1.945	1.945	0				0.1
2014-Nov-19 Wed	1.945	1.945	1.945	1.945	0				0.1
2014-Nov-18 Tue	1.945	1.945	1.945	1.945	1,502,354	2,922,078	76.7	76.7	0.1
2014-Nov-17 Mon	###	###	###	###	4,651	0	###	###	0.0
2014-Nov-14 Fri	###	###	###	###	0				0.0
2014-Nov-13 Thu	###	###	###	###			29.9	29.9	0.0
2014-Nov-12 Wed	###	###	###	###			86.9	86.9	0.0
2014-Nov-11 Tue	###	###	###	###	0				0.0
2014-Nov-10 Mon	###	###	###	###	19,581	0	73.3	73.3	0.0
2014-Nov-07 Fri	###	###	###	###	28,245	0	86.3	86.3	0.0
2014-Nov-06 Thu	1.925	1.925	###	###	91,143	87,725	###	###	0.0
2014-Nov-05 Wed	###	###	###	###	0				0.0
2014-Nov-04 Tue	###	###	###	###	20,147	0	###	###	0.0
2014-Nov-03 Mon	2	2	###	###	39,777	39,777	19.0	19.0	0.0
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	###	###	###	###			###	###	0.0
2014-Oct-29 Wed	###	###	###	###			###	###	0.0
2014-Oct-28 Tue	###	###	1.88	###			###	###	0.0
2014-Oct-27 Mon	###	###	1.89	###	15,956	15,078	###	###	0.0
2014-Oct-24 Fri	###	###	1.88	###	214,445	201,578	68.7	68.7	0.0
2014-Oct-23 Thu	1.925	1.925	###	1.87	51,457	49,527	###	###	###
2014-Oct-22 Wed	###	###	###	###			19.6	19.6	0.0
2014-Oct-21 Tue	###	###	1.925	###			75.7	75.7	0.0
2014-Oct-20 Mon	###	2	###	###	52,050	52,050	###	###	0.0
2014-Oct-17 Fri	###	###	###	###	317,527	0	###	###	0.0
2014-Oct-16 Thu	###	###	###	###			69.7	69.7	0.0
2014-Oct-15 Wed	###	###	###	###	24,555	0	71.9	71.9	0.0
2014-Oct-14 Tue	2	2	2	2			###	###	0.1
2014-Oct-13 Mon	###	2	###	2	27,383	27,383	###	###	0.1
2014-Oct-10 Fri	###	###	###	###			86.2	86.2	0.0
2014-Oct-09 Thu	2	###	###	###	84,687	0	23.5	23.5	0.0
2014-Oct-08 Wed	2	###	2	###			74.7	74.7	0.0
2014-Oct-07 Tue	###	###	2	###			###	###	0.0
2014-Oct-06 Mon	###	###	###	###	77	0	###	###	0.0
2014-Oct-03 Fri	###	###	###	###	26	0	68.0	68.0	0.0
2014-Oct-02 Thu	###	###	###	###	65,226	0	###	###	0.0
2014-Oct-01 Wed	###	###	###	###	64,570	0	20.3	20.3	0.0
2014-Sep-30 Tue	###	###	###	###			73.7	73.7	0.0
2014-Sep-29 Mon	###	###	###	###	63,957	0	###	###	0.0
2014-Sep-26 Fri	###	###	###	###	855	0	###	###	0.0
2014-Sep-25 Thu	###	###	###	###	106,250	0	###	###	0.0
2014-Sep-24 Wed	###	###	###	###	198,684	0	###	###	0.0
2014-Sep-23 Tue	###	###	###	###			###	###	0.0
2014-Sep-22 Mon	###	###	###	###			28.6	28.6	0.0
2014-Sep-19 Fri	###	###	###	###			###	###	0.0
2014-Sep-18 Thu	###	###	###	###	22,476	0	80.0	80.0	0.0
2014-Sep-17 Wed	###	###	###	###			30.8	30.8	0.0
2014-Sep-16 Tue	###	###	###	###			79.2	79.2	0.0
2014-Sep-15 Mon	###	###	###	###	53,656	0	###	###	0.0
2014-Sep-12 Fri	###	###	###	###			###	###	0.0
2014-Sep-11 Thu	###	###	###	###	45,577	0	80.0	80.0	0.0
2014-Sep-10 Wed	###	###	###	###			24.9	24.9	0.0
2014-Sep-09 Tue	###	###	###	###	223,447	0	###	###	0.0
2014-Sep-08 Mon	###	###	###	###	149,155	0	32.2	32.2	0.0
2014-Sep-05 Fri	###	###	###	###			81.3	81.3	0.0
2014-Sep-04 Thu	###	###	###	###			###	###	0.0
2014-Sep-03 Wed	###	###	###	###			86.7	86.7	0.0
2014-Sep-02 Tue	###	###	###	###	473,088	0	88.9	88.9	0.0
2014-Sep-01 Mon	###	###	###	###			###	###	0.0
2014-Aug-29 Fri	2	###	2	###	521,021	521,021	82.4	82.4	0.0
2014-Aug-28 Thu	###	2	###	2			75.8	75.8	0.1
2014-Aug-27 Wed	2	2	###	###			25.4	25.4	0.0
2014-Aug-26 Tue	2	###	2	2	75,055	75,055	###	###	0.1
2014-Aug-25 Mon	###	###	2	2			###	###	0.1
2014-Aug-22 Fri	###	###	2	###	71,048	71,048	###	###	0.0
2014-Aug-21 Thu	###	###	###	###			83.6	83.6	0.0
2014-Aug-20 Wed	###	###	2	2	153,253	153,253	###	###	0.1
2014-Aug-19 Tue	###	###	###	###			###	###	0.0
2014-Aug-18 Mon	###	###	###	###			###	###	0.0
2014-Aug-15 Fri	###	###	###	###			73.4	73.4	0.0
2014-Aug-14 Thu	###	###	###	###	247,989	0	22.6	22.6	0.0
2014-Aug-13 Wed	###	###	###	###			86.6	86.6	0.0
2014-Aug-12 Tue	###	###	###	###			###	###	0.0