(SDF) STEADFAST GROUP LIMITED Daily Prices Page 7

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

_{Currently Fri 26-Apr-03 11:07:22 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

(SDF) STEADFAST GROUP LIMITED Daily Prices Page 7...

TOC Company Info for SDF Limits

Company Details for (SDF) STEADFAST GROUP LIMITED

Listing Code	SDF
Listing Name	STEADFAST GROUP LIMITED
GICS Sector	Insurance
ISIN Name	STATE DEVELOPMENT
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SDF8

Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for SDF .. Tuesday 16th December 2025

SDF 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	1.25	20,882	0.0
MAX	###	###	96.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SDF Bottom

<< Previous 1 2 3 4 5 6 7

End of day Prices (full format),

464 Days for (SDF) STEADFAST GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2015-Jan-06 Tue	1.55	1.56	###	1.525	300,345	###	18.8	18.8	0.1
2015-Jan-05 Mon	###	1.57	1.545	###			###	###	0.0
2015-Jan-02 Fri	1.555	###	1.545	###	151,270	116,856	67.3	67.3	0.0
2014-Dec-31 Wed	1.55	###	1.545	1.55	389,948	###	69.2	69.2	###
2014-Dec-30 Tue	1.57	1.57	1.54	1.545	396,047	615,853	19.6	19.6	###
2014-Dec-29 Mon	1.56	1.57	1.545	1.57	329,455	513,126	###	###	0.1
2014-Dec-24 Wed	###	###	1.545	1.555			###	###	###
2014-Dec-23 Tue	1.55	1.58	1.54	###			###	###	0.0
2014-Dec-22 Mon	1.48	1.545	1.46	1.545	939,527	###	###	###	###
2014-Dec-19 Fri	1.47	1.48	1.44	1.47	1,242,943	###	###	###	###
2014-Dec-18 Thu	1.45	1.48	1.45	1.47			76.9	76.9	###
2014-Dec-17 Wed	1.41	###	1.41	1.45	606,627	427,672	###	###	###
2014-Dec-16 Tue	###	###	###	1.455			###	###	###
2014-Dec-15 Mon	1.45	1.47	1.44	1.47			###	###	###
2014-Dec-12 Fri	1.48	1.49	###	1.47			25.4	25.4	###
2014-Dec-11 Thu	1.48	1.54	1.455	1.485	1,075,121	###	###	###	###
2014-Dec-10 Wed	1.51	1.525	1.475	1.5	637,983	956,974	28.3	28.3	0.1
2014-Dec-09 Tue	1.54	1.56	###	###			28.9	28.9	0.0
2014-Dec-08 Mon	1.47	1.57	###	###	1,466,384	###	###	###	0.0
2014-Dec-05 Fri	1.5	1.54	1.49	###			###	###	0.0
2014-Dec-04 Thu	1.55	1.56	###	1.51	1,485,370	1,158,588	###	###	0.1
2014-Dec-03 Wed	###	1.55	###	1.545			71.3	71.3	###
2014-Dec-02 Tue	1.54	###	###	1.54			###	###	###
2014-Dec-01 Mon	###	###	###	###	1,396,523	0	###	###	0.0
2014-Nov-28 Fri	###	###	###	1.625			###	###	###
2014-Nov-27 Thu	1.625	1.645	1.625	1.645			83.2	83.2	0.1
2014-Nov-26 Wed	###	###	###	###	1,265,252	0	64.8	64.8	0.0
2014-Nov-25 Tue	###	###	###	###			85.0	85.0	0.0
2014-Nov-24 Mon	###	1.625	1.545	###			###	###	0.0
2014-Nov-21 Fri	###	###	1.58	1.585	788,420	622,851	25.4	25.4	###
2014-Nov-20 Thu	1.59	###	1.582	###	978,749	###	83.3	83.3	0.0
2014-Nov-19 Wed	###	###	1.585	###	814,444	645,446	80.7	80.7	0.0
2014-Nov-18 Tue	###	###	###	###	937,975	0	76.7	76.7	0.0
2014-Nov-17 Mon	1.59	###	1.585	###			82.7	82.7	0.0
2014-Nov-14 Fri	1.585	###	1.57	###			81.5	81.5	0.0
2014-Nov-13 Thu	1.56	1.59	1.56	1.58			###	###	0.1
2014-Nov-12 Wed	1.52	1.56	1.52	1.55	708,340	1,090,843	###	###	###
2014-Nov-11 Tue	1.575	1.575	1.545	1.56			###	###	###
2014-Nov-10 Mon	1.57	1.585	1.555	1.585			###	###	###
2014-Nov-07 Fri	1.53	1.585	1.52	1.58			###	###	0.1
2014-Nov-06 Thu	###	1.53	###	1.52			###	###	0.1
2014-Nov-05 Wed	1.5	###	1.475	1.5			74.6	74.6	0.1
2014-Nov-04 Tue	1.5	1.52	1.48	1.5			###	###	0.1
2014-Nov-03 Mon	1.47	1.51	1.46	1.5	908,624	###	90.3	90.3	0.1
2014-Oct-31 Fri	1.46	1.48	1.445	1.475			78.1	78.1	0.1
2014-Oct-30 Thu	1.455	1.46	###	1.45	524,851	383,141	31.2	31.2	###
2014-Oct-29 Wed	###	1.482	###	1.445	916,245	###	###	###	###
2014-Oct-28 Tue	###	1.475	1.43	###			###	###	0.0
2014-Oct-27 Mon	1.44	1.44	###	1.44	664,548	478,474	###	###	0.1
2014-Oct-24 Fri	1.445	1.45	1.42	1.445	554,776	###	68.7	68.7	###
2014-Oct-23 Thu	1.42	###	1.41	###	488,884	###	###	###	0.0
2014-Oct-22 Wed	1.43	###	1.4	1.425			25.6	25.6	###
2014-Oct-21 Tue	1.425	1.425	###	1.4	937,423	###	19.2	19.2	###
2014-Oct-20 Mon	1.43	1.43	1.4	1.425	440,242	622,942	30.5	30.5	###
2014-Oct-17 Fri	1.42	1.46	###	1.41			25.9	25.9	###
2014-Oct-16 Thu	###	###	###	###			###	###	0.0
2014-Oct-15 Wed	1.4	1.43	1.4	###			81.9	81.9	0.0
2014-Oct-14 Tue	###	1.43	###	###			###	###	0.0
2014-Oct-13 Mon	1.4	###	1.385	###	885,456	613,178	###	###	0.0
2014-Oct-10 Fri	1.4	1.445	1.4	###	832,245	###	###	###	0.0
2014-Oct-09 Thu	1.455	1.47	1.42	1.46			69.3	69.3	0.1
2014-Oct-08 Wed	1.42	1.455	1.4	1.445			87.6	87.6	###
2014-Oct-07 Tue	1.485	1.485	1.43	###	668,577	974,450	###	###	0.0
2014-Oct-06 Mon	1.49	1.49	1.45	1.48			###	###	0.1
2014-Oct-03 Fri	1.475	1.51	1.472	1.49			###	###	###
2014-Oct-02 Thu	1.49	###	1.477	1.48	524,758	###	28.7	28.7	0.1
2014-Oct-01 Wed	1.485	1.522	1.47	1.52			87.2	87.2	0.1
2014-Sep-30 Tue	1.53	###	1.5	1.5	920,245	690,183	17.3	17.3	0.1
2014-Sep-29 Mon	1.57	1.57	1.525	1.54			###	###	###
2014-Sep-26 Fri	1.55	###	1.55	###	529,221	410,146	###	###	0.0
2014-Sep-25 Thu	1.57	###	1.57	###			87.2	87.2	0.0
2014-Sep-24 Wed	###	###	1.56	1.575	712,024	555,378	###	###	0.1
2014-Sep-23 Tue	1.57	###	1.545	###	1,615,378	1,247,879	###	###	0.0
2014-Sep-22 Mon	1.575	1.585	###	1.54			22.7	22.7	###
2014-Sep-19 Fri	1.5	1.59	1.5	1.59	13,270,681	###	###	###	###
2014-Sep-18 Thu	1.51	1.52	1.475	###			###	###	0.0
2014-Sep-17 Wed	1.54	1.542	1.425	1.48			###	###	0.1
2014-Sep-16 Tue	###	1.59	1.545	1.555			###	###	###
2014-Sep-15 Mon	1.57	###	###	1.59	1,197,187	0	85.9	85.9	###
2014-Sep-12 Fri	###	###	1.575	1.59	793,186	###	18.8	18.8	###
2014-Sep-11 Thu	###	###	1.575	###			###	###	0.0
2014-Sep-10 Wed	###	###	###	###			###	###	0.0
2014-Sep-09 Tue	###	###	###	1.625			27.3	27.3	###
2014-Sep-08 Mon	###	###	1.59	###	2,214,853	###	89.4	89.4	0.0
2014-Sep-05 Fri	###	###	1.59	###	2,029,453	###	###	###	0.0
2014-Sep-04 Thu	###	###	###	###	1,500,441	0	###	###	0.0
2014-Sep-03 Wed	###	1.645	1.58	1.58			###	###	0.1
2014-Sep-02 Tue	1.55	###	1.55	1.585			###	###	###
2014-Sep-01 Mon	1.575	1.58	1.525	1.545	2,916,223	###	17.5	17.5	###
2014-Aug-29 Fri	###	###	1.545	###			11.6	11.6	0.0
2014-Aug-28 Thu	###	###	1.57	1.59			17.8	17.8	###
2014-Aug-27 Wed	1.5	###	###	1.59	6,188,445	0	###	###	###
2014-Aug-26 Tue	###	1.41	1.345	1.385			86.0	86.0	0.1
2014-Aug-25 Mon	###	###	###	1.345	410,851	0	15.0	15.0	###
2014-Aug-22 Fri	###	###	###	1.385			79.9	79.9	0.1
2014-Aug-21 Thu	1.41	1.41	###	###	633,655	446,726	16.0	16.0	0.0
2014-Aug-20 Wed	1.4	1.41	###	1.4	1,388,883	###	71.1	71.1	###
2014-Aug-19 Tue	1.4	1.425	1.385	1.41	708,876	995,970	###	###	###
2014-Aug-18 Mon	###	1.425	1.375	1.385			26.6	26.6	0.1
2014-Aug-15 Fri	1.42	###	###	###	465,151	0	12.9	12.9	0.0
2014-Aug-14 Thu	1.41	1.43	###	1.41			###	###	###
2014-Aug-13 Wed	1.375	###	###	###	892,859	0	87.2	87.2	0.0
2014-Aug-12 Tue	###	1.385	###	1.375	992,153	###	###	###	0.1
2014-Aug-11 Mon	###	###	1.29	###	381,545	###	73.1	73.1	0.0
2014-Aug-08 Fri	###	###	###	###	622,621	0	###	###	0.0
2014-Aug-07 Thu	1.26	1.325	1.26	###			###	###	0.0
2014-Aug-06 Wed	1.27	1.275	1.25	1.26	353,885	446,779	24.1	24.1	###
2014-Aug-05 Tue	###	###	1.25	1.27			###	###	###
2014-Aug-04 Mon	###	###	1.285	###			###	###	0.0
2014-Aug-01 Fri	###	###	1.28	###	591,727	###	27.1	27.1	0.0
2014-Jul-31 Thu	1.355	1.355	1.325	###			###	###	0.0
2014-Jul-30 Wed	1.345	1.375	###	###	512,650	352,446	77.6	77.6	0.0
2014-Jul-29 Tue	1.345	###	###	###	173,522	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	1.345			74.9	74.9	###
2014-Jul-25 Fri	1.355	###	###	###			17.2	17.2	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	1.325	1.375	###	1.375	637,374	###	89.5	89.5	0.1
2014-Jul-22 Tue	###	###	###	###			###	###	0.0
2014-Jul-21 Mon	###	###	1.285	###	512,627	###	78.0	78.0	0.0
2014-Jul-18 Fri	###	###	###	###			15.2	15.2	0.0
2014-Jul-17 Thu	###	###	1.325	###			9.1	9.1	0.0
2014-Jul-16 Wed	###	###	1.325	###			69.6	69.6	0.0
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	###	1.345	###	###	393,123	264,375	###	###	0.0
2014-Jul-11 Fri	1.325	1.345	1.325	###	175,273	233,989	73.2	73.2	0.0
2014-Jul-10 Thu	###	###	###	###	534,424	0	###	###	0.0
2014-Jul-09 Wed	###	###	###	###			76.0	76.0	0.0
2014-Jul-08 Tue	###	###	###	###	835,985	0	22.5	22.5	0.0
2014-Jul-07 Mon	###	1.4	1.345	1.345	532,277	730,550	###	###	###
2014-Jul-04 Fri	###	###	###	###	625,272	0	81.2	81.2	0.0
2014-Jul-03 Thu	###	###	###	1.325	718,583	0	75.3	75.3	0.1
2014-Jul-02 Wed	###	###	###	###	1,522,645	0	27.0	27.0	0.0
2014-Jul-01 Tue	###	1.325	1.285	###			75.0	75.0	0.0
2014-Jun-30 Mon	###	1.325	###	###			32.1	32.1	0.0
2014-Jun-27 Fri	1.345	###	###	###	537,084	0	###	###	0.0
2014-Jun-26 Thu	###	###	###	1.345			67.9	67.9	###
2014-Jun-25 Wed	###	###	###	###			###	###	0.0
2014-Jun-24 Tue	1.345	1.355	###	###			28.3	28.3	0.0
2014-Jun-23 Mon	###	###	###	###			78.8	78.8	0.0
2014-Jun-20 Fri	###	###	1.29	###	1,739,620	1,122,054	###	###	0.0
2014-Jun-19 Thu	###	###	1.355	###	2,667,384	1,807,152	69.6	69.6	0.0
2014-Jun-18 Wed	1.4	###	###	###	757,440	0	###	###	0.0
2014-Jun-17 Tue	1.43	###	###	1.4	1,029,350	0	###	###	###
2014-Jun-16 Mon	1.42	1.425	###	###	1,113,284	###	###	###	0.0
2014-Jun-13 Fri	1.45	1.45	###	###			13.2	13.2	0.0
2014-Jun-12 Thu	1.46	1.485	1.45	1.46	585,541	859,281	###	###	0.1
2014-Jun-11 Wed	1.46	1.47	1.46	###	213,475	312,740	###	###	0.0
2014-Jun-10 Tue	1.48	1.48	###	1.47			###	###	###
2014-Jun-06 Fri	1.475	1.49	1.46	1.47	248,540	###	24.1	24.1	###
2014-Jun-05 Thu	###	1.51	1.455	1.475	977,925	1,449,773	###	###	0.1
2014-Jun-04 Wed	1.5	1.5	1.485	1.485	204,142	304,681	27.3	27.3	###
2014-Jun-03 Tue	###	1.51	1.49	1.5			###	###	0.1
2014-Jun-02 Mon	###	###	###	1.51	881,025	0	19.7	19.7	0.1
2014-May-30 Fri	1.525	1.55	1.52	1.52			###	###	0.1
2014-May-29 Thu	1.51	1.525	1.51	1.525	552,288	###	81.6	81.6	0.1
2014-May-28 Wed	###	1.54	1.49	1.51	868,055	###	16.1	16.1	0.1
2014-May-27 Tue	1.525	1.55	###	1.525	5,969,689	###	###	###	0.1
2014-May-26 Mon	1.58	1.59	1.557	1.575	558,244	###	###	###	0.1
2014-May-23 Fri	1.575	1.575	1.545	###	184,543	287,887	###	###	0.0
2014-May-22 Thu	###	1.58	1.555	1.575			###	###	0.1
2014-May-21 Wed	1.58	1.59	1.52	1.56			###	###	###
2014-May-20 Tue	1.525	1.545	1.52	###	354,788	###	79.4	79.4	0.0
2014-May-19 Mon	1.525	###	1.52	1.525	371,257	282,155	80.8	80.8	0.1
2014-May-16 Fri	1.525	1.54	1.52	1.53	4,618,720	7,066,641	###	###	###
2014-May-15 Thu	###	1.54	1.51	1.525	702,825	###	75.8	75.8	0.1
2014-May-14 Wed	1.51	1.53	1.51	1.525	1,255,076	###	80.6	80.6	0.1
2014-May-13 Tue	1.52	1.53	1.51	1.525			74.3	74.3	0.1
2014-May-12 Mon	###	1.53	###	###			###	###	0.0
2014-May-09 Fri	###	1.525	###	1.52	202,479	###	###	###	0.1
2014-May-08 Thu	###	1.54	###	1.53			###	###	###
2014-May-07 Wed	###	1.56	###	###	202,929	158,284	80.0	80.0	0.0
2014-May-06 Tue	###	###	1.51	###	511,625	386,276	70.0	70.0	0.0
2014-May-05 Mon	###	1.54	1.51	1.525			###	###	0.1
2014-May-02 Fri	1.5	1.52	1.5	1.52			84.0	84.0	0.1
2014-May-01 Thu	1.51	1.525	1.51	###			###	###	0.0
2014-Apr-30 Wed	1.53	1.54	1.48	1.53	536,472	810,072	73.0	73.0	###
2014-Apr-29 Tue	1.56	1.56	###	1.52			###	###	0.1
2014-Apr-28 Mon	###	1.57	1.51	1.56			###	###	###
2014-Apr-24 Thu	1.59	###	1.555	1.555			###	###	###
2014-Apr-23 Wed	1.57	###	1.56	###	360,645	###	86.7	86.7	0.0
2014-Apr-22 Tue	1.585	1.585	###	1.585			74.3	74.3	###
2014-Apr-17 Thu	1.56	1.58	1.56	1.575	1,194,889	1,875,975	80.9	80.9	0.1
2014-Apr-16 Wed	1.58	1.58	1.555	1.575	1,375,442	###	27.0	27.0	0.1
2014-Apr-15 Tue	1.56	1.58	1.53	###			18.5	18.5	0.0
2014-Apr-14 Mon	1.53	1.58	1.52	1.57			###	###	0.1
2014-Apr-11 Fri	1.58	1.59	1.545	1.55	451,487	###	###	###	###
2014-Apr-10 Thu	1.58	1.59	###	1.58	457,886	###	###	###	0.1
2014-Apr-09 Wed	1.585	###	1.555	1.57	396,625	308,375	###	###	0.1
2014-Apr-08 Tue	1.59	1.59	1.525	1.54			###	###	###
2014-Apr-07 Mon	###	###	###	###	296,526	0	75.0	75.0	0.0
2014-Apr-04 Fri	###	###	1.59	###	1,054,653	838,449	70.5	70.5	0.0
2014-Apr-03 Thu	###	###	1.55	###	920,353	713,273	###	###	0.0
2014-Apr-02 Wed	1.58	###	1.58	###			###	###	0.0
2014-Apr-01 Tue	###	###	1.555	###			###	###	0.0
2014-Mar-31 Mon	###	###	1.5	1.57			###	###	0.1
2014-Mar-28 Fri	###	1.53	1.49	1.53			###	###	###
2014-Mar-27 Thu	1.49	1.5	1.45	###			###	###	0.0
2014-Mar-26 Wed	1.51	1.51	1.48	1.48	1,166,186	1,743,448	17.2	17.2	0.1
2014-Mar-25 Tue	1.525	1.525	###	###			###	###	0.0
2014-Mar-24 Mon	1.56	###	1.475	1.51	4,256,927	3,139,483	11.2	11.2	0.1
2014-Mar-21 Fri	###	###	1.57	1.57			19.7	19.7	0.1
2014-Mar-20 Thu	1.58	###	###	###	999,575	0	89.3	89.3	0.0
2014-Mar-19 Wed	1.58	###	1.58	1.585			71.5	71.5	###
2014-Mar-18 Tue	1.58	###	1.57	1.59			79.4	79.4	###
2014-Mar-17 Mon	1.54	1.58	1.54	1.56			###	###	###
2014-Mar-14 Fri	###	###	1.575	1.59			26.0	26.0	###
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	1.625			###	###	###
2014-Mar-11 Tue	###	1.645	###	###	826,424	###	###	###	0.0
2014-Mar-10 Mon	###	###	###	###			28.5	28.5	0.0
2014-Mar-07 Fri	1.645	###	###	###			70.2	70.2	0.0
2014-Mar-06 Thu	###	1.655	###	1.625			73.4	73.4	###
2014-Mar-05 Wed	###	1.645	1.59	###	593,247	959,577	74.3	74.3	0.0
2014-Mar-04 Tue	1.585	###	1.575	1.59			###	###	###
2014-Mar-03 Mon	###	###	1.575	1.575	277,040	###	###	###	0.1
2014-Feb-28 Fri	###	###	###	###	370,124	0	###	###	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	1.645	###	1.625	###			###	###	0.0
2014-Feb-25 Tue	###	###	###	###	497,128	0	###	###	0.0
2014-Feb-24 Mon	###	###	###	###			###	###	0.0
2014-Feb-21 Fri	###	1.7	###	###			83.8	83.8	0.0
2014-Feb-20 Thu	###	###	###	###			###	###	0.0
2014-Feb-19 Wed	###	1.675	###	###			###	###	0.0
2014-Feb-18 Tue	###	1.75	###	1.675			###	###	###
2014-Feb-17 Mon	1.575	###	1.575	###			87.9	87.9	0.0
2014-Feb-14 Fri	1.585	###	1.575	1.575			###	###	0.1
2014-Feb-13 Thu	###	###	1.575	1.58			###	###	0.1
2014-Feb-12 Wed	1.59	###	1.57	1.585	513,875	###	###	###	###
2014-Feb-11 Tue	###	###	1.57	1.59			11.4	11.4	###
2014-Feb-10 Mon	###	###	1.585	1.59			###	###	###
2014-Feb-07 Fri	1.59	###	1.57	1.625			###	###	###
2014-Feb-06 Thu	1.59	###	1.53	1.59			###	###	###
2014-Feb-05 Wed	###	###	###	1.57			20.9	20.9	0.1
2014-Feb-04 Tue	###	###	###	###	195,772	0	###	###	0.0
2014-Feb-03 Mon	1.625	###	1.59	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	1.625	130,188	0	23.6	23.6	###
2014-Jan-30 Thu	###	###	###	###			###	###	0.0
2014-Jan-29 Wed	###	###	1.625	###			###	###	0.0
2014-Jan-28 Tue	###	###	###	###	224,377	0	###	###	0.0
2014-Jan-24 Fri	###	1.645	###	###	240,840	###	28.6	28.6	0.0
2014-Jan-23 Thu	1.645	1.645	###	###			###	###	0.0
2014-Jan-22 Wed	1.655	###	1.645	###			###	###	0.0
2014-Jan-21 Tue	1.655	###	###	###			###	###	0.0
2014-Jan-20 Mon	###	1.7	###	###			###	###	0.0
2014-Jan-17 Fri	###	1.7	###	1.7			89.4	89.4	###
2014-Jan-16 Thu	1.655	###	###	###	52,358	0	###	###	0.0
2014-Jan-15 Wed	###	###	1.645	###			76.5	76.5	0.0
2014-Jan-14 Tue	###	1.7	###	###	133,585	113,547	###	###	0.0
2014-Jan-13 Mon	1.7	1.7	1.652	###			###	###	0.0
2014-Jan-10 Fri	1.7	1.7	1.677	1.7	310,687	###	71.9	71.9	###
2014-Jan-09 Thu	###	###	###	###	390,245	0	86.6	86.6	0.0
2014-Jan-08 Wed	###	###	###	###	20,882	0	80.7	80.7	0.0
2014-Jan-07 Tue	###	###	###	###	135,443	0	###	###	0.0
2014-Jan-06 Mon	###	1.685	###	###	46,852	39,472	###	###	0.0
2014-Jan-03 Fri	1.7	1.7	###	1.7	63,348	53,845	74.0	74.0	###
2014-Jan-02 Thu	1.675	1.73	1.675	1.7	119,572	203,571	80.4	80.4	###
2013-Dec-31 Tue	###	1.655	###	1.655	198,089	###	###	###	0.1
2013-Dec-30 Mon	1.7	1.7	###	###			###	###	0.0
2013-Dec-27 Fri	###	1.7	###	###	60,551	###	91.8	91.8	0.0
2013-Dec-24 Tue	###	###	###	###			67.7	67.7	0.0
2013-Dec-23 Mon	###	1.625	###	1.625	625,778	508,444	###	###	###
2013-Dec-20 Fri	1.58	###	1.575	1.58	799,176	629,351	63.4	63.4	0.1
2013-Dec-19 Thu	1.59	1.59	1.56	1.59	386,028	###	###	###	###
2013-Dec-18 Wed	1.58	1.58	1.55	1.55	751,853	1,176,649	18.1	18.1	###
2013-Dec-17 Tue	###	###	###	1.575			17.8	17.8	0.1
2013-Dec-16 Mon	###	###	1.56	1.585			###	###	###
2013-Dec-13 Fri	1.525	1.55	###	1.55			###	###	###
2013-Dec-12 Thu	1.54	1.555	###	1.53	1,392,675	###	###	###	###
2013-Dec-11 Wed	###	###	###	1.56	650,480	0	###	###	###
2013-Dec-10 Tue	###	###	###	###			###	###	0.0
2013-Dec-09 Mon	###	###	###	###			21.2	21.2	0.0
2013-Dec-06 Fri	1.72	1.73	###	###			###	###	0.0
2013-Dec-05 Thu	1.72	1.75	1.71	1.725			###	###	###
2013-Dec-04 Wed	1.7	1.75	###	1.75	786,175	###	88.9	88.9	0.1
2013-Dec-03 Tue	1.72	1.72	1.675	1.685			20.7	20.7	###
2013-Dec-02 Mon	1.77	1.77	###	1.7	1,532,448	###	###	###	###
2013-Nov-29 Fri	1.775	1.8	1.75	1.77	723,448	1,284,120	###	###	###
2013-Nov-28 Thu	1.775	1.8	1.76	###			83.2	83.2	0.0
2013-Nov-27 Wed	1.81	1.81	1.755	1.775			###	###	###
2013-Nov-26 Tue	1.84	1.85	###	###			###	###	0.0
2013-Nov-25 Mon	1.83	###	###	1.82	838,970	0	###	###	###
2013-Nov-22 Fri	1.79	1.825	1.775	###	1,319,170	###	70.6	70.6	0.0
2013-Nov-21 Thu	1.77	1.78	1.755	1.78	605,424	1,070,086	80.3	80.3	0.1
2013-Nov-20 Wed	1.82	1.82	1.76	1.77	1,005,979	###	14.1	14.1	###
2013-Nov-19 Tue	1.78	1.83	1.755	1.82	436,276	782,024	89.0	89.0	###
2013-Nov-18 Mon	1.785	1.8	###	1.78	1,238,770	###	###	###	0.1
2013-Nov-15 Fri	###	###	###	1.76	1,647,677	0	90.9	90.9	0.1
2013-Nov-14 Thu	1.685	###	###	###	278,278	0	26.0	26.0	0.0
2013-Nov-13 Wed	###	###	###	1.685	328,025	0	89.7	89.7	###
2013-Nov-12 Tue	###	###	###	###			###	###	0.0
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	###	1,223,840	0	82.1	82.1	0.0
2013-Nov-07 Thu	###	###	###	###	219,721	0	###	###	0.0
2013-Nov-06 Wed	###	###	###	###	224,356	0	###	###	0.0
2013-Nov-05 Tue	###	###	###	###			80.9	80.9	0.0
2013-Nov-04 Mon	###	###	###	###	1,683,188	0	###	###	0.0
2013-Nov-01 Fri	###	1.7	###	###			78.1	78.1	0.0
2013-Oct-31 Thu	###	###	###	###	435,122	0	###	###	0.0
2013-Oct-30 Wed	###	###	###	###			30.6	30.6	0.0
2013-Oct-29 Tue	1.7	1.7	###	###	314,521	267,342	32.7	32.7	0.0
2013-Oct-28 Mon	1.7	###	###	1.7	229,221	0	71.7	71.7	###
2013-Oct-25 Fri	1.7	###	###	1.7	990,078	0	###	###	###
2013-Oct-24 Thu	###	1.71	###	1.685	664,889	568,480	###	###	###
2013-Oct-23 Wed	1.7	1.7	###	###	323,870	275,289	23.5	23.5	0.0
2013-Oct-22 Tue	1.7	1.7	###	1.685	240,923	204,784	22.4	22.4	###
2013-Oct-21 Mon	1.7	1.7	###	###			###	###	0.0
2013-Oct-18 Fri	###	1.7	1.625	1.7	140,687	###	91.3	91.3	###
2013-Oct-17 Thu	###	###	###	###			###	###	0.0
2013-Oct-16 Wed	###	###	###	###			8.4	8.4	0.0
2013-Oct-15 Tue	1.675	1.7	###	###	4,014,047	###	###	###	0.0
2013-Oct-14 Mon	1.675	1.7	###	###			34.4	34.4	0.0
2013-Oct-11 Fri	###	###	###	###	349,572	0	64.7	64.7	0.0
2013-Oct-10 Thu	###	1.7	###	###			###	###	0.0
2013-Oct-09 Wed	1.7	1.71	###	###			24.0	24.0	0.0
2013-Oct-08 Tue	1.7	1.73	1.675	1.7	651,744	###	###	###	###
2013-Oct-07 Mon	###	1.72	###	###			25.1	25.1	0.0
2013-Oct-04 Fri	###	###	###	###	583,943	0	86.6	86.6	0.0
2013-Oct-03 Thu	###	###	###	###			###	###	0.0
2013-Oct-02 Wed	###	###	###	1.625			85.5	85.5	###
2013-Oct-01 Tue	1.575	###	1.57	###	646,552	507,543	84.5	84.5	0.0
2013-Sep-30 Mon	1.58	1.59	1.57	1.575	145,927	###	37.8	37.8	0.1
2013-Sep-27 Fri	1.58	1.59	1.57	1.59			74.8	74.8	###
2013-Sep-26 Thu	1.55	1.585	1.55	1.575			81.4	81.4	0.1
2013-Sep-25 Wed	1.56	1.56	1.54	1.55	147,620	###	###	###	###
2013-Sep-24 Tue	1.58	1.58	1.555	1.56			###	###	###
2013-Sep-23 Mon	1.52	1.58	1.52	1.56	140,454	###	89.6	89.6	###
2013-Sep-20 Fri	1.56	###	1.5	1.5	555,346	###	###	###	0.1
2013-Sep-19 Thu	1.53	1.59	###	1.56	1,035,872	###	###	###	###
2013-Sep-18 Wed	1.46	1.54	1.455	1.54	677,782	1,014,978	###	###	###
2013-Sep-17 Tue	1.47	1.475	1.455	1.46	279,922	410,085	28.7	28.7	0.1
2013-Sep-16 Mon	1.46	1.48	1.455	1.46	204,941	300,750	72.1	72.1	0.1
2013-Sep-13 Fri	1.46	1.47	1.45	1.46			###	###	0.1
2013-Sep-12 Thu	###	1.48	###	1.46	2,069,056	###	###	###	0.1
2013-Sep-11 Wed	###	1.44	1.41	1.425			25.4	25.4	###
2013-Sep-10 Tue	1.42	###	1.41	1.42	334,728	235,983	###	###	###
2013-Sep-09 Mon	1.425	###	###	1.41			19.9	19.9	###
2013-Sep-06 Fri	1.41	1.41	###	1.4	140,641	99,151	###	###	###
2013-Sep-05 Thu	1.41	###	1.41	1.41	1,514,924	1,068,021	74.7	74.7	###
2013-Sep-04 Wed	1.42	1.42	###	1.41	239,871	###	###	###	###
2013-Sep-03 Tue	1.41	###	1.385	1.41	951,381	###	68.5	68.5	###
2013-Sep-02 Mon	1.41	###	1.4	###			64.8	64.8	0.0
2013-Aug-30 Fri	1.4	1.42	1.385	1.385			###	###	0.1
2013-Aug-29 Thu	###	###	###	1.41	472,921	0	75.2	75.2	###
2013-Aug-28 Wed	1.41	1.41	###	###	2,032,453	1,432,879	31.2	31.2	0.0
2013-Aug-27 Tue	###	1.42	1.4	1.41			31.5	31.5	###
2013-Aug-26 Mon	1.42	1.43	1.41	1.42			74.3	74.3	###
2013-Aug-23 Fri	1.43	1.44	1.4	1.41	319,952	###	###	###	###
2013-Aug-22 Thu	###	###	1.4	###	1,679,579	###	85.4	85.4	0.0
2013-Aug-21 Wed	1.385	1.41	###	1.4	3,385,453	2,386,744	###	###	###
2013-Aug-20 Tue	###	1.4	###	###			73.7	73.7	0.0
2013-Aug-19 Mon	###	1.42	###	###			11.3	11.3	0.0
2013-Aug-16 Fri	1.445	1.445	1.42	1.42	555,357	795,548	###	###	###
2013-Aug-15 Thu	1.445	1.445	1.42	1.44			25.6	25.6	0.1
2013-Aug-14 Wed	1.43	1.45	1.43	1.44			###	###	0.1
2013-Aug-13 Tue	1.43	###	1.42	1.43			60.3	60.3	0.1
2013-Aug-12 Mon	1.45	1.47	###	1.44	2,061,952	###	18.7	18.7	0.1
2013-Aug-09 Fri	1.48	1.5	1.455	1.46	3,975,582	5,873,922	21.6	21.6	0.1
2013-Aug-08 Thu	1.49	1.54	1.45	1.46			###	###	0.1
2013-Aug-07 Wed	1.44	1.47	1.43	###	2,489,889	###	###	###	0.0
2013-Aug-06 Tue	1.43	1.445	1.425	1.43			###	###	0.1
2013-Aug-05 Mon	1.45	1.45	1.41	1.43			20.5	20.5	0.1
2013-Aug-02 Fri	###	1.452	###	1.42			92.9	92.9	###