(SDM) SEDGMAN LIMITED Daily Prices - Stock Trading OzSuper

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 08:32:53 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

(SDM) SEDGMAN LIMITED Daily Prices...

TOC Company Info for SDM Limits

Company Details for (SDM) SEDGMAN LIMITED

Listing Code	SDM
Listing Name	SEDGMAN LIMITED
GICS Sector	Capital Goods
ISIN Name	SEDGMAN LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SDM4

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for SDM .. Friday 18th March 2016

SDM 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	###	###	0.8
MAX	4.25	7,580,470	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SDM Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (SDM) SEDGMAN LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.09
2016-Apr-15 Fri	0.945	0.945	0.945	0.945	0				0.1
2016-Apr-14 Thu	0.945	0.945	0.945	0.945	0				0.1
2016-Apr-13 Wed	0.945	0.945	0.945	0.945	0				0.1
2016-Apr-12 Tue	0.945	0.945	0.945	0.945	0				0.1
2016-Apr-11 Mon	0.945	0.945	0.945	0.945	0				0.1
2016-Apr-08 Fri	0.945	0.945	0.945	0.945	0				0.1
2016-Apr-07 Thu	0.945	0.945	0.945	0.945	0				0.1
2016-Apr-06 Wed	0.945	0.945	0.945	0.945	0				0.1
2016-Apr-05 Tue	0.945	0.945	0.945	0.945	0				0.1
2016-Apr-04 Mon	0.945	0.945	0.945	0.945	0				0.1
2016-Apr-01 Fri	0.945	0.945	0.945	0.945	0				0.1
2016-Mar-31 Thu	0.945	0.945	0.945	0.945	0				0.1
2016-Mar-30 Wed	0.945	0.945	0.945	0.945	0				0.1
2016-Mar-29 Tue	0.945	0.945	0.945	0.945	0				0.1
2016-Mar-24 Thu	0.945	0.945	0.945	0.945	0				0.1
2016-Mar-23 Wed	0.945	0.945	0.945	0.945	0				0.1
2016-Mar-22 Tue	0.945	0.945	0.945	0.945	0				0.1
2016-Mar-21 Mon	0.945	0.945	0.945	0.945	0				0.1
2016-Mar-18 Fri	0.945	0.945	0.945	0.945			###	###	0.1
2016-Mar-17 Thu	0.945	0.945	0.945	0.945	105,027	99,250	###	###	0.1
2016-Mar-16 Wed	0.945	0.945	0.945	0.945			66.9	66.9	0.1
2016-Mar-15 Tue	0.945	###	0.945	###					0.0
2016-Mar-14 Mon	0.945	###	0.945	0.945			75.7	75.7	0.1
2016-Mar-11 Fri	0.945	###	0.945	###	150,622	###	###	###	0.0
2016-Mar-10 Thu	0.945	###	0.945	###	49,058	23,179	###	###	0.0
2016-Mar-09 Wed	0.945	###	0.945	###			###	###	0.0
2016-Mar-08 Tue	0.945	###	0.945	###	99,282	###	80.7	80.7	0.0
2016-Mar-07 Mon	0.945	###	0.945	###	152,241	###	###	###	0.0
2016-Mar-04 Fri	0.945	###	0.945	0.945	112,087	###	###	###	0.1
2016-Mar-03 Thu	0.945	0.947	0.945	0.945			###	###	0.1
2016-Mar-02 Wed	###	###	0.945	###			68.4	68.4	0.0
2016-Mar-01 Tue	0.945	###	0.945	0.945	158,724	###	###	###	0.1
2016-Feb-29 Mon	###	###	0.945	0.945			31.3	31.3	0.1
2016-Feb-26 Fri	###	###	0.945	###			69.3	69.3	0.0
2016-Feb-25 Thu	###	###	0.945	0.945	192,453	###	37.8	37.8	0.1
2016-Feb-24 Wed	0.945	###	0.945	###	6,235,026	2,946,049	79.5	79.5	0.0
2016-Feb-23 Tue	0.945	###	0.945	0.945			69.9	69.9	0.1
2016-Feb-22 Mon	1.075	1.075	###	###			###	###	0.0
2016-Feb-19 Fri	1.075	1.075	###	###	456,570	###	###	###	0.0
2016-Feb-18 Thu	###	1.075	###	###	241,841	129,989	62.6	62.6	0.0
2016-Feb-17 Wed	1.075	###	###	###	4,773,170	0	###	###	0.0
2016-Feb-16 Tue	1.075	###	1.075	###			###	###	0.0
2016-Feb-15 Mon	###	###	1.075	1.075			31.3	31.3	###
2016-Feb-12 Fri	1.075	1.085	###	###			###	###	0.0
2016-Feb-11 Thu	1.075	###	1.075	###			###	###	0.0
2016-Feb-10 Wed	###	###	###	###			40.9	40.9	0.0
2016-Feb-09 Tue	###	###	1.075	###	276,273	###	###	###	0.0
2016-Feb-08 Mon	1.075	###	1.075	1.075			67.6	67.6	###
2016-Feb-05 Fri	1.075	###	1.075	###	339,826	182,656	###	###	0.0
2016-Feb-04 Thu	###	###	###	1.075			###	###	###
2016-Feb-03 Wed	1.075	1.075	###	1.075	1,258,920	###	76.4	76.4	###
2016-Feb-02 Tue	###	1.075	###	1.075			###	###	###
2016-Feb-01 Mon	###	1.075	###	1.075			###	###	###
2016-Jan-29 Fri	###	###	###	###	1,362,947	0	68.3	68.3	0.0
2016-Jan-28 Thu	###	1.075	###	###	675,986	363,342	65.6	65.6	0.0
2016-Jan-27 Wed	###	1.072	###	###	5,276,940	###	75.6	75.6	0.0
2016-Jan-25 Mon	###	1.075	###	1.075			71.4	71.4	###
2016-Jan-22 Fri	1.075	1.075	###	###			24.5	24.5	0.0
2016-Jan-21 Thu	###	1.075	###	###	4,933,051	###	###	###	0.0
2016-Jan-20 Wed	1.075	1.075	###	###	697,140	###	41.6	41.6	0.0
2016-Jan-19 Tue	###	1.075	###	###	845,445	454,426	62.0	62.0	0.0
2016-Jan-18 Mon	###	1.072	###	###	972,720	521,377	###	###	0.0
2016-Jan-15 Fri	###	1.075	###	###			###	###	0.0
2016-Jan-14 Thu	###	1.075	###	###			###	###	0.0
2016-Jan-13 Wed	###	1.075	###	###	5,894,241	3,168,154	###	###	0.0
2016-Jan-12 Tue	###	0.825	0.79	0.79	100,673	###	###	###	###
2016-Jan-11 Mon	###	###	0.8	###	13,628	5,451	72.5	72.5	0.0
2016-Jan-08 Fri	###	0.825	0.8	0.81			###	###	0.1
2016-Jan-07 Thu	0.87	0.87	0.83	0.83	70,720	###	10.0	10.0	###
2016-Jan-06 Wed	0.86	###	0.855	0.855			38.5	38.5	###
2016-Jan-05 Tue	0.85	###	0.85	0.855	59,841	###	###	###	###
2016-Jan-04 Mon	###	###	0.85	0.85			3.6	3.6	###
2015-Dec-31 Thu	0.86	###	0.86	###	6,240	2,683	94.7	94.7	0.0
2015-Dec-30 Wed	0.85	0.86	0.85	0.86	7,775	6,647	80.3	80.3	###
2015-Dec-29 Tue	0.85	0.88	0.85	0.85			###	###	###
2015-Dec-24 Thu	0.85	0.85	0.85	0.85	20	###	69.9	69.9	###
2015-Dec-23 Wed	###	###	###	0.855			86.9	86.9	###
2015-Dec-22 Tue	0.85	0.85	###	###	69,541	29,554	18.7	18.7	0.0
2015-Dec-21 Mon	0.83	0.85	0.825	0.85	83,573	###	###	###	###
2015-Dec-18 Fri	0.855	0.855	###	###			###	###	0.0
2015-Dec-17 Thu	###	###	0.855	0.855	65,472	27,989	###	###	###
2015-Dec-16 Wed	###	###	###	###			12.7	12.7	0.0
2015-Dec-15 Tue	###	###	###	###			25.8	25.8	0.0
2015-Dec-14 Mon	###	###	###	###	19,441	0	28.9	28.9	0.0
2015-Dec-11 Fri	###	0.945	###	0.945	26,723	12,626	###	###	0.1
2015-Dec-10 Thu	###	###	###	###			78.1	78.1	0.0
2015-Dec-09 Wed	###	###	###	###			84.0	84.0	0.0
2015-Dec-08 Tue	###	###	###	###	244,825	0	75.5	75.5	0.0
2015-Dec-07 Mon	###	0.945	###	0.945	131,988	###	###	###	0.1
2015-Dec-04 Fri	###	###	###	###			12.5	12.5	0.0
2015-Dec-03 Thu	0.885	###	0.885	###			95.2	95.2	0.0
2015-Dec-02 Wed	###	###	0.86	###			###	###	0.0
2015-Dec-01 Tue	0.855	###	0.855	0.86	96,128	###	###	###	###
2015-Nov-30 Mon	0.84	0.85	###	0.845	94,542	40,180	###	###	###
2015-Nov-27 Fri	0.83	0.84	0.825	0.84			86.4	86.4	###
2015-Nov-26 Thu	0.85	0.86	###	0.845			29.7	29.7	###
2015-Nov-25 Wed	0.86	0.86	0.82	0.85	146,255	122,854	###	###	###
2015-Nov-24 Tue	0.86	0.86	0.82	0.825	188,888	###	###	###	0.1
2015-Nov-23 Mon	0.84	0.89	###	###			27.3	27.3	0.0
2015-Nov-20 Fri	0.83	###	0.81	0.83			68.2	68.2	###
2015-Nov-19 Thu	0.8	###	0.79	###	122,246	48,287	###	###	0.0
2015-Nov-18 Wed	0.82	0.82	###	###	103,188	###	18.1	18.1	0.0
2015-Nov-17 Tue	###	0.82	###	0.82	5,128	###	###	###	0.1
2015-Nov-16 Mon	0.79	###	0.79	###	15,277	###	74.0	74.0	0.0
2015-Nov-13 Fri	0.8	###	0.785	###			30.6	30.6	0.0
2015-Nov-12 Thu	0.82	0.82	###	0.82	15,946	###	70.9	70.9	0.1
2015-Nov-11 Wed	0.82	0.82	0.82	0.82			###	###	0.1
2015-Nov-10 Tue	0.8	0.8	0.79	###			###	###	0.0
2015-Nov-09 Mon	0.79	0.82	0.79	0.82	74,927	###	###	###	0.1
2015-Nov-06 Fri	###	###	###	0.8			74.0	74.0	0.1
2015-Nov-05 Thu	0.79	0.8	0.78	0.79			###	###	###
2015-Nov-04 Wed	0.8	0.8	0.76	0.8	235,371	183,589	73.7	73.7	0.1
2015-Nov-03 Tue	0.8	0.8	0.787	###	75,975	60,286	###	###	0.0
2015-Nov-02 Mon	###	###	###	0.8	80,151	0	25.1	25.1	0.1
2015-Oct-30 Fri	###	0.82	0.775	0.8	20,744	16,543	74.5	74.5	0.1
2015-Oct-29 Thu	0.8	0.81	###	###			35.5	35.5	0.0
2015-Oct-28 Wed	0.8	0.8	0.75	0.775	322,827	###	12.8	12.8	0.1
2015-Oct-27 Tue	0.82	0.82	0.79	0.79			###	###	###
2015-Oct-26 Mon	0.81	0.825	###	0.82	118,470	###	83.6	83.6	0.1
2015-Oct-23 Fri	0.8	0.83	0.775	0.785	186,324	149,525	###	###	###
2015-Oct-22 Thu	0.83	0.83	0.79	0.8			8.9	8.9	0.1
2015-Oct-21 Wed	0.8	0.83	0.8	0.83			###	###	###
2015-Oct-20 Tue	0.8	0.81	###	0.81			###	###	0.1
2015-Oct-19 Mon	###	0.82	0.8	0.8			###	###	0.1
2015-Oct-16 Fri	0.85	0.85	0.82	0.82	138,659	115,780	9.5	9.5	0.1
2015-Oct-15 Thu	0.83	0.85	0.83	0.85	44,382	37,280	83.4	83.4	###
2015-Oct-14 Wed	0.83	0.84	0.83	0.83			67.4	67.4	###
2015-Oct-13 Tue	###	###	0.82	0.825			###	###	0.1
2015-Oct-12 Mon	###	0.86	0.83	###	41,127	34,752	###	###	0.0
2015-Oct-09 Fri	0.825	0.845	0.82	0.83			73.9	73.9	###
2015-Oct-08 Thu	0.84	0.85	0.82	0.845			76.2	76.2	###
2015-Oct-07 Wed	0.83	0.84	###	0.84	98,677	41,444	81.1	81.1	###
2015-Oct-06 Tue	0.84	0.845	0.8	###			###	###	0.0
2015-Oct-05 Mon	0.8	0.845	0.79	0.81			###	###	0.1
2015-Oct-02 Fri	###	0.845	0.8	0.825			###	###	0.1
2015-Oct-01 Thu	0.84	0.85	###	0.85	120,955	###	74.8	74.8	###
2015-Sep-30 Wed	0.84	0.84	0.84	0.84			###	###	###
2015-Sep-29 Tue	0.87	0.87	0.87	0.87	0				0.1
2015-Sep-28 Mon	0.86	0.88	0.82	0.87			###	###	0.1
2015-Sep-25 Fri	0.88	0.88	0.85	0.87			23.2	23.2	0.1
2015-Sep-24 Thu	###	###	0.855	0.89	143,487	61,340	85.6	85.6	###
2015-Sep-23 Wed	0.88	0.88	###	0.86			###	###	###
2015-Sep-22 Tue	0.855	0.88	0.85	0.87			85.9	85.9	0.1
2015-Sep-21 Mon	0.86	0.87	0.84	0.855			###	###	###
2015-Sep-18 Fri	0.85	0.86	###	0.86			###	###	###
2015-Sep-17 Thu	###	0.86	0.82	0.85			###	###	###
2015-Sep-16 Wed	0.83	0.87	###	0.87	231,786	100,826	###	###	0.1
2015-Sep-15 Tue	###	###	0.79	0.81			12.2	12.2	0.1
2015-Sep-14 Mon	0.8	0.84	0.8	###	1,298,772	###	###	###	0.0
2015-Sep-11 Fri	0.78	0.82	0.75	0.8	182,970	###	###	###	0.1
2015-Sep-10 Thu	0.79	0.79	0.755	0.78			21.8	21.8	0.1
2015-Sep-09 Wed	0.775	0.8	0.76	0.79			79.5	79.5	###
2015-Sep-08 Tue	0.75	0.84	0.75	0.8	430,328	###	95.6	95.6	0.1
2015-Sep-07 Mon	0.785	0.785	0.72	0.75	226,979	###	###	###	###
2015-Sep-04 Fri	0.87	0.88	###	0.84			###	###	###
2015-Sep-03 Thu	0.855	0.89	0.855	0.87			87.0	87.0	0.1
2015-Sep-02 Wed	0.83	0.855	0.8	0.855	134,979	###	###	###	###
2015-Sep-01 Tue	0.84	0.845	0.83	0.83	47,874	###	###	###	###
2015-Aug-31 Mon	0.82	0.84	###	0.84	407,259	171,048	87.2	87.2	###
2015-Aug-28 Fri	0.84	0.85	###	###			12.8	12.8	0.0
2015-Aug-27 Thu	0.77	###	0.77	0.81			###	###	0.1
2015-Aug-26 Wed	0.685	###	###	###			61.6	61.6	0.0
2015-Aug-25 Tue	###	###	0.645	0.675			69.0	69.0	0.0
2015-Aug-24 Mon	###	###	###	###	202,881	0	88.7	88.7	0.0
2015-Aug-21 Fri	0.725	0.74	0.7	0.72	49,484	35,628	###	###	###
2015-Aug-20 Thu	0.745	0.745	0.72	0.74			###	###	0.1
2015-Aug-19 Wed	0.74	0.75	###	0.745	169,552	63,582	76.6	76.6	###
2015-Aug-18 Tue	###	0.74	###	###			77.6	77.6	0.0
2015-Aug-17 Mon	0.72	0.74	0.72	###			89.4	89.4	0.0
2015-Aug-14 Fri	0.73	###	0.72	###	40,958	14,744	79.6	79.6	0.0
2015-Aug-13 Thu	0.74	0.75	###	0.75	56,153	21,057	###	###	###
2015-Aug-12 Wed	0.745	0.755	0.745	0.755			87.3	87.3	###
2015-Aug-11 Tue	###	0.77	0.745	0.77	33,076	25,055	80.0	80.0	0.1
2015-Aug-10 Mon	###	###	0.76	0.76			25.7	25.7	0.1
2015-Aug-07 Fri	0.75	0.78	0.75	0.78	59,827	###	92.7	92.7	0.1
2015-Aug-06 Thu	###	0.78	0.75	0.775			###	###	0.1
2015-Aug-05 Wed	0.77	0.77	0.75	###			###	###	0.0
2015-Aug-04 Tue	0.79	0.79	0.77	0.77			###	###	0.1
2015-Aug-03 Mon	0.78	###	0.78	0.79	36,374	14,185	###	###	###
2015-Jul-31 Fri	###	0.77	###	0.77			75.6	75.6	0.1
2015-Jul-30 Thu	0.79	0.79	0.77	0.79			###	###	###
2015-Jul-29 Wed	0.78	###	0.78	0.79	134,549	52,474	###	###	###
2015-Jul-28 Tue	0.775	0.78	###	0.78			77.2	77.2	0.1
2015-Jul-27 Mon	0.78	0.78	0.76	0.78			###	###	0.1
2015-Jul-24 Fri	0.78	0.78	0.76	0.78			###	###	0.1
2015-Jul-23 Thu	###	0.78	0.76	0.78			86.2	86.2	0.1
2015-Jul-22 Wed	0.78	0.78	0.78	0.78	7,871	###	###	###	0.1
2015-Jul-21 Tue	0.73	###	0.73	0.75	40,271	###	89.7	89.7	###
2015-Jul-20 Mon	0.75	0.775	0.75	0.75			69.8	69.8	###
2015-Jul-17 Fri	0.75	0.78	0.75	0.75			###	###	###
2015-Jul-16 Thu	0.775	0.775	0.745	0.75	20,345	###	13.3	13.3	###
2015-Jul-15 Wed	0.785	0.79	0.76	0.78			21.2	21.2	0.1
2015-Jul-14 Tue	0.77	###	0.77	0.775			###	###	0.1
2015-Jul-13 Mon	0.685	0.685	0.675	0.675	85,621	58,222	###	###	0.0
2015-Jul-10 Fri	###	0.685	###	0.685			###	###	0.0
2015-Jul-09 Thu	###	0.685	###	0.685	48,974	16,773	73.6	73.6	0.0
2015-Jul-08 Wed	###	###	0.675	###	25,950	8,758	81.6	81.6	0.0
2015-Jul-07 Tue	###	###	0.675	###	51,375	###	65.4	65.4	0.0
2015-Jul-06 Mon	###	###	###	###			###	###	0.0
2015-Jul-03 Fri	0.7	0.7	###	###	42,848	###	###	###	0.0
2015-Jul-02 Thu	0.7	0.7	###	###			###	###	0.0
2015-Jul-01 Wed	0.685	0.7	0.685	0.7	20,248	14,021	79.0	79.0	###
2015-Jun-30 Tue	###	0.685	0.675	0.685	33,020	22,453	###	###	0.0
2015-Jun-29 Mon	###	###	###	###	94,777	0	###	###	0.0
2015-Jun-26 Fri	###	###	###	###	128,580	0	81.3	81.3	0.0
2015-Jun-25 Thu	###	###	###	###	45,221	0	###	###	0.0
2015-Jun-24 Wed	0.655	###	0.655	###			###	###	0.0
2015-Jun-23 Tue	0.72	0.725	0.655	0.655			4.7	4.7	###
2015-Jun-22 Mon	###	0.75	0.655	0.655	941,020	###	27.4	27.4	###
2015-Jun-19 Fri	###	###	###	###	97,078	0	###	###	0.0
2015-Jun-18 Thu	0.685	0.7	0.675	0.675	153,155	###	###	###	0.0
2015-Jun-17 Wed	0.73	0.73	0.7	0.7			9.4	9.4	###
2015-Jun-16 Tue	0.76	0.76	0.73	0.73			###	###	0.1
2015-Jun-15 Mon	0.75	0.755	0.74	0.74	153,742	114,922	23.8	23.8	0.1
2015-Jun-12 Fri	0.755	0.755	0.75	0.75			###	###	###
2015-Jun-11 Thu	0.74	0.752	0.74	0.75			79.8	79.8	###
2015-Jun-10 Wed	0.75	0.75	0.73	0.75	26,079	###	###	###	###
2015-Jun-09 Tue	0.74	0.75	0.74	0.75	164,549	122,589	85.1	85.1	###
2015-Jun-05 Fri	0.75	0.75	0.73	0.73			###	###	0.1
2015-Jun-04 Thu	0.76	0.76	0.72	0.75	368,657	###	###	###	###
2015-Jun-03 Wed	0.76	0.76	0.74	0.75			###	###	###
2015-Jun-02 Tue	0.76	0.78	0.75	0.77			87.4	87.4	0.1
2015-Jun-01 Mon	0.74	0.775	0.74	0.75	72,145	54,649	###	###	###
2015-May-29 Fri	0.73	0.75	0.73	0.74	171,927	127,225	79.7	79.7	0.1
2015-May-28 Thu	0.73	0.73	0.72	0.73			75.9	75.9	0.1
2015-May-27 Wed	###	###	0.72	0.72			15.0	15.0	###
2015-May-26 Tue	0.725	###	0.722	###			###	###	0.0
2015-May-25 Mon	0.725	0.73	###	0.73			75.4	75.4	0.1
2015-May-22 Fri	###	###	0.71	0.71			24.2	24.2	###
2015-May-21 Thu	0.7	0.71	0.7	0.71			###	###	###
2015-May-20 Wed	###	0.725	0.71	0.725			###	###	###
2015-May-19 Tue	0.72	0.725	0.72	0.72			###	###	###
2015-May-18 Mon	0.72	0.72	0.7	0.7	3,888	###	13.9	13.9	###
2015-May-15 Fri	###	###	0.7	0.7			###	###	###
2015-May-14 Thu	0.725	0.73	0.7	0.7			7.9	7.9	###
2015-May-13 Wed	0.725	0.725	0.7	0.725	44,143	31,451	###	###	###
2015-May-12 Tue	0.72	0.72	###	###			14.1	14.1	0.0
2015-May-11 Mon	0.72	0.72	0.71	0.72	330,676	###	###	###	###
2015-May-08 Fri	###	0.72	###	0.71			23.9	23.9	###
2015-May-07 Thu	###	0.72	0.71	###	188,821	###	73.7	73.7	0.0
2015-May-06 Wed	0.71	###	###	###	76,651	0	###	###	0.0
2015-May-05 Tue	###	0.72	###	0.72			87.1	87.1	###
2015-May-04 Mon	###	0.73	0.71	###	167,172	###	66.8	66.8	0.0
2015-May-01 Fri	0.72	0.725	###	0.72			###	###	###
2015-Apr-30 Thu	###	0.73	0.7	0.72	183,252	131,025	75.7	75.7	###
2015-Apr-29 Wed	0.71	0.71	0.685	0.685	10,842	###	###	###	0.0
2015-Apr-28 Tue	0.74	0.74	###	0.74			76.7	76.7	0.1
2015-Apr-27 Mon	0.73	0.74	0.725	0.74			81.4	81.4	0.1
2015-Apr-24 Fri	0.72	0.73	0.72	0.73			78.7	78.7	0.1
2015-Apr-23 Thu	0.725	###	###	0.72	47,123	0	###	###	###
2015-Apr-22 Wed	0.71	0.72	###	###			78.2	78.2	0.0
2015-Apr-21 Tue	###	###	###	###			###	###	0.0
2015-Apr-20 Mon	###	0.745	###	###			4.9	4.9	0.0
2015-Apr-17 Fri	0.75	0.75	0.74	0.75			###	###	###
2015-Apr-16 Thu	0.75	0.75	0.73	0.73			###	###	0.1
2015-Apr-15 Wed	0.76	0.76	0.74	0.74	76,487	###	14.2	14.2	0.1
2015-Apr-14 Tue	0.752	###	0.752	0.76	37,223	###	###	###	0.1
2015-Apr-13 Mon	0.77	0.77	0.745	0.745	351,642	###	###	###	###
2015-Apr-10 Fri	0.755	0.78	0.752	0.77			###	###	0.1
2015-Apr-09 Thu	0.725	0.76	0.725	0.75			90.8	90.8	###
2015-Apr-08 Wed	###	0.73	###	0.725	140,251	###	93.8	93.8	###
2015-Apr-07 Tue	###	0.71	###	0.685	80,151	28,453	###	###	0.0
2015-Apr-02 Thu	###	###	###	###			81.2	81.2	0.0
2015-Apr-01 Wed	###	0.7	###	0.7	123,155	###	84.4	84.4	###
2015-Mar-31 Tue	###	###	###	###	44,743	0	68.4	68.4	0.0
2015-Mar-30 Mon	###	###	###	###			92.5	92.5	0.0
2015-Mar-27 Fri	###	###	###	###			94.4	94.4	0.0
2015-Mar-26 Thu	###	###	###	###	242,324	0	10.0	10.0	0.0
2015-Mar-25 Wed	###	###	0.685	0.685			###	###	0.0
2015-Mar-24 Tue	###	0.7	###	0.7	163,083	57,079	81.3	81.3	###
2015-Mar-23 Mon	###	###	###	###	87,542	0	18.3	18.3	0.0
2015-Mar-20 Fri	0.73	0.73	###	###	45,427	16,580	###	###	0.0
2015-Mar-19 Thu	0.71	0.745	0.71	0.745			94.4	94.4	###
2015-Mar-18 Wed	0.7	0.72	0.7	###	80,575	###	78.0	78.0	0.0
2015-Mar-17 Tue	0.7	0.73	###	###			20.6	20.6	0.0
2015-Mar-16 Mon	0.7	0.7	###	0.7			72.5	72.5	###
2015-Mar-13 Fri	###	0.71	###	0.7	68,885	24,454	87.9	87.9	###
2015-Mar-12 Thu	0.7	0.7	0.7	0.7	0				###
2015-Mar-11 Wed	0.72	0.73	0.685	0.7			###	###	###
2015-Mar-10 Tue	0.76	0.76	###	###			11.4	11.4	0.0
2015-Mar-09 Mon	0.75	0.76	0.72	0.76	150,245	111,181	###	###	0.1
2015-Mar-06 Fri	0.77	0.77	0.745	0.75	55,947	42,379	###	###	###
2015-Mar-05 Thu	0.77	0.79	0.755	0.785	244,979	189,246	###	###	###
2015-Mar-04 Wed	0.74	0.775	###	0.77	160,056	62,021	93.3	93.3	0.1
2015-Mar-03 Tue	0.74	0.74	0.72	###	305,441	222,971	35.7	35.7	0.0
2015-Mar-02 Mon	###	0.79	0.752	0.755	264,177	203,680	23.2	23.2	###
2015-Feb-27 Fri	0.725	###	0.71	###	264,457	93,882	###	###	0.0
2015-Feb-26 Thu	###	0.745	###	0.725	960,747	357,878	98.2	98.2	###
2015-Feb-25 Wed	###	###	0.58	0.58	17,858	5,178	###	###	###
2015-Feb-24 Tue	###	###	###	###	67,640	0	88.8	88.8	0.0
2015-Feb-23 Mon	0.58	###	0.575	###			###	###	0.0
2015-Feb-20 Fri	0.58	###	0.58	0.58			###	###	###
2015-Feb-19 Thu	###	###	0.585	###			###	###	0.0
2015-Feb-18 Wed	0.57	###	0.57	0.59			###	###	0.0
2015-Feb-17 Tue	0.56	0.58	0.52	0.58			91.4	91.4	###
2015-Feb-16 Mon	0.555	0.57	0.555	0.56	24,020	###	76.1	76.1	###
2015-Feb-13 Fri	0.56	0.56	0.555	0.56	179,371	###	62.2	62.2	###
2015-Feb-12 Thu	###	0.57	0.55	0.56			###	###	###
2015-Feb-11 Wed	0.56	0.57	0.56	0.57			85.0	85.0	###
2015-Feb-10 Tue	0.56	0.58	0.56	0.57			###	###	###
2015-Feb-09 Mon	0.57	0.57	0.56	0.56			###	###	###
2015-Feb-06 Fri	###	0.58	###	0.58	116,154	33,684	87.8	87.8	###
2015-Feb-05 Thu	0.56	###	0.56	###	41,383	11,587	75.1	75.1	0.0
2015-Feb-04 Wed	0.57	0.57	###	0.57	34,949	###	###	###	###
2015-Feb-03 Tue	0.55	###	0.55	0.575			###	###	###
2015-Feb-02 Mon	0.55	0.56	0.55	0.56	42,542	###	85.4	85.4	###
2015-Jan-30 Fri	0.525	0.525	0.525	0.525			71.0	71.0	0.0
2015-Jan-29 Thu	0.55	0.55	0.525	0.525			7.1	7.1	0.0
2015-Jan-28 Wed	0.545	0.55	###	0.55			77.9	77.9	###
2015-Jan-27 Tue	0.55	0.55	0.55	0.55			###	###	###
2015-Jan-23 Fri	0.55	0.55	0.55	0.55	28,728	###	67.0	67.0	###
2015-Jan-22 Thu	0.55	0.55	0.55	0.55	26,823	14,752	72.5	72.5	###
2015-Jan-21 Wed	0.55	0.55	0.55	0.55			66.8	66.8	###
2015-Jan-20 Tue	0.545	0.55	0.545	0.55	35,582	19,481	###	###	###
2015-Jan-19 Mon	0.56	0.57	0.54	0.57	15,027	###	###	###	###
2015-Jan-16 Fri	0.55	0.56	0.54	0.56	54,942	###	###	###	###
2015-Jan-15 Thu	0.54	0.54	0.54	0.54	27,785	###	73.2	73.2	0.0
2015-Jan-14 Wed	0.55	0.55	0.525	0.525			###	###	0.0
2015-Jan-13 Tue	0.56	0.56	0.555	0.555	73,080	40,742	###	###	###
2015-Jan-12 Mon	0.56	0.56	0.56	0.56	19,476	###	74.8	74.8	###
2015-Jan-09 Fri	0.59	0.59	0.59	0.59	0				0.0
2015-Jan-08 Thu	0.59	0.59	0.59	0.59	0				0.0
2015-Jan-07 Wed	0.59	0.59	0.59	0.59	0				0.0
2015-Jan-06 Tue	0.56	0.59	0.56	0.59	18,470	10,620	###	###	0.0
2015-Jan-05 Mon	###	###	###	###	0				0.0
2015-Jan-02 Fri	###	###	###	###	0				0.0
2014-Dec-31 Wed	###	###	###	###	0				0.0
2014-Dec-30 Tue	###	###	###	###	0				0.0
2014-Dec-29 Mon	###	###	###	###	0				0.0
2014-Dec-24 Wed	###	###	###	###	0				0.0
2014-Dec-23 Tue	0.58	###	0.56	###			###	###	0.0
2014-Dec-22 Mon	0.57	0.585	0.57	0.58			###	###	###
2014-Dec-19 Fri	0.575	0.585	0.57	0.57	28,127	16,243	###	###	###
2014-Dec-18 Thu	0.555	0.575	0.55	0.575	228,873	128,741	###	###	###
2014-Dec-17 Wed	0.55	0.57	0.55	0.57			89.9	89.9	###
2014-Dec-16 Tue	0.55	0.55	0.55	0.55			###	###	###
2014-Dec-15 Mon	0.55	0.55	0.55	0.55	0				###
2014-Dec-12 Fri	0.55	0.57	0.54	0.55	162,753	90,327	70.6	70.6	###
2014-Dec-11 Thu	0.55	0.56	0.55	0.55	192,229	106,687	###	###	###
2014-Dec-10 Wed	0.55	0.555	0.55	0.55			72.0	72.0	###
2014-Dec-09 Tue	0.555	0.555	0.545	0.545	162,245	###	27.5	27.5	0.0
2014-Dec-08 Mon	0.54	0.555	0.54	0.555			###	###	###
2014-Dec-05 Fri	0.54	0.55	0.54	0.55			###	###	###
2014-Dec-04 Thu	0.53	0.54	0.53	0.54	20,628	###	###	###	0.0
2014-Dec-03 Wed	0.53	0.53	0.53	0.53	112,572	###	64.4	64.4	0.0
2014-Dec-02 Tue	###	###	0.52	0.53			23.7	23.7	0.0
2014-Dec-01 Mon	###	0.55	###	0.54			###	###	0.0
2014-Nov-28 Fri	0.53	0.55	0.52	0.52			###	###	0.0
2014-Nov-27 Thu	0.52	0.52	###	###			26.3	26.3	0.0
2014-Nov-26 Wed	0.54	0.57	0.52	0.52			10.0	10.0	0.0
2014-Nov-25 Tue	0.56	0.58	0.54	0.54			###	###	0.0
2014-Nov-24 Mon	0.545	0.585	0.545	0.58			95.6	95.6	###
2014-Nov-21 Fri	0.525	0.54	0.52	0.54			###	###	0.0
2014-Nov-20 Thu	0.54	0.54	###	0.51			7.3	7.3	###
2014-Nov-19 Wed	0.545	0.545	0.545	0.545			75.6	75.6	0.0
2014-Nov-18 Tue	0.5	0.53	0.5	0.53	142,587	###	95.1	95.1	0.0
2014-Nov-17 Mon	0.485	0.49	0.48	0.49	82,449	39,987	85.6	85.6	###
2014-Nov-14 Fri	0.475	0.48	0.475	0.48	30,041	14,344	81.6	81.6	0.0
2014-Nov-13 Thu	0.455	0.485	0.455	0.47	178,081	###	92.5	92.5	###
2014-Nov-12 Wed	0.475	0.475	0.475	0.475			81.0	81.0	###
2014-Nov-11 Tue	0.475	0.475	0.475	0.475			###	###	###
2014-Nov-10 Mon	0.47	0.475	0.46	0.475	248,757	###	###	###	###
2014-Nov-07 Fri	0.45	0.47	0.45	0.47	5,321	2,447	###	###	###
2014-Nov-06 Thu	###	###	0.44	0.44	130,672	28,747	8.5	8.5	###
2014-Nov-05 Wed	0.475	0.475	###	###	23,777	5,647	18.1	18.1	0.0
2014-Nov-04 Tue	0.48	0.48	0.475	0.475	55,683	26,588	###	###	###
2014-Nov-03 Mon	0.5	0.5	0.48	0.48	55,956	###	###	###	0.0
2014-Oct-31 Fri	0.5	0.51	0.49	0.49			###	###	###
2014-Oct-30 Thu	###	###	###	###	39,956	0	74.6	74.6	0.0
2014-Oct-29 Wed	0.49	###	0.49	###			81.0	81.0	0.0
2014-Oct-28 Tue	###	###	0.49	0.49			24.8	24.8	###
2014-Oct-27 Mon	0.5	0.5	0.5	0.5			###	###	0.0
2014-Oct-24 Fri	0.5	0.5	0.49	0.49	40,645	###	13.7	13.7	###
2014-Oct-23 Thu	###	###	###	0.5			82.2	82.2	0.0
2014-Oct-22 Wed	0.49	0.5	0.49	0.49			###	###	###
2014-Oct-21 Tue	###	###	0.48	0.49	270,957	65,029	###	###	###
2014-Oct-20 Mon	0.5	0.5	###	###	4,540	###	22.7	22.7	0.0
2014-Oct-17 Fri	0.51	0.51	0.5	0.5			13.9	13.9	0.0
2014-Oct-16 Thu	0.5	0.51	0.5	0.5			69.7	69.7	0.0
2014-Oct-15 Wed	0.54	0.54	0.52	0.52	125,089	###	10.4	10.4	0.0
2014-Oct-14 Tue	0.52	0.53	0.52	0.53			###	###	0.0
2014-Oct-13 Mon	0.52	0.52	0.5	0.5	91,929	46,883	10.9	10.9	0.0
2014-Oct-10 Fri	0.555	0.555	0.525	0.525			###	###	0.0
2014-Oct-09 Thu	###	###	0.54	0.555			3.1	3.1	###
2014-Oct-08 Wed	###	###	###	###	87,529	0	###	###	0.0
2014-Oct-07 Tue	###	###	0.59	###	117,583	34,686	77.4	77.4	0.0
2014-Oct-06 Mon	###	###	###	###	0				0.0
2014-Oct-03 Fri	###	###	###	###	45,175	0	85.5	85.5	0.0
2014-Oct-02 Thu	###	###	###	###	130,453	0	###	###	0.0
2014-Oct-01 Wed	###	###	###	###			###	###	0.0
2014-Sep-30 Tue	###	###	0.58	###	515,389	###	###	###	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	###	0.585	###	81,376	###	22.9	22.9	0.0
2014-Sep-25 Thu	0.59	###	0.59	###			###	###	0.0
2014-Sep-24 Wed	###	###	0.58	###			26.9	26.9	0.0
2014-Sep-23 Tue	###	###	###	###			###	###	0.0
2014-Sep-22 Mon	###	###	###	###	60,187	0	82.7	82.7	0.0
2014-Sep-19 Fri	0.625	0.625	###	###	148,372	###	16.1	16.1	0.0
2014-Sep-18 Thu	###	0.625	###	0.625	75,557	###	###	###	0.0
2014-Sep-17 Wed	###	###	###	###			###	###	0.0
2014-Sep-16 Tue	###	###	###	###	229,348	0	###	###	0.0
2014-Sep-15 Mon	###	###	###	###			76.5	76.5	0.0
2014-Sep-12 Fri	###	###	###	###	1,216,473	0	###	###	0.0
2014-Sep-11 Thu	###	###	###	###			###	###	0.0
2014-Sep-10 Wed	###	###	###	###	197,847	0	75.0	75.0	0.0
2014-Sep-09 Tue	###	###	###	###	79,649	0	87.1	87.1	0.0
2014-Sep-08 Mon	###	###	###	###	366,557	0	10.3	10.3	0.0
2014-Sep-05 Fri	###	###	###	0.655	303,574	0	###	###	###
2014-Sep-04 Thu	###	0.645	###	0.645			93.3	93.3	###
2014-Sep-03 Wed	###	###	###	###	634,946	0	###	###	0.0
2014-Sep-02 Tue	###	###	###	###	294,355	0	###	###	0.0
2014-Sep-01 Mon	0.575	###	0.575	###			94.2	94.2	0.0
2014-Aug-29 Fri	0.545	0.575	0.54	0.57	448,749	250,177	###	###	###
2014-Aug-28 Thu	0.525	0.545	0.525	0.545			###	###	0.0
2014-Aug-27 Wed	###	###	0.5	###			67.5	67.5	0.0
2014-Aug-26 Tue	0.51	0.51	0.5	0.5	69,978	###	###	###	0.0
2014-Aug-25 Mon	0.5	###	0.49	###	172,345	42,224	24.9	24.9	0.0
2014-Aug-22 Fri	###	###	0.5	0.5	76,348	19,087	12.0	12.0	0.0
2014-Aug-21 Thu	###	0.525	0.51	###			###	###	0.0
2014-Aug-20 Wed	0.52	0.52	###	###	42,673	###	###	###	0.0
2014-Aug-19 Tue	0.53	###	###	0.53	169,670	0	67.3	67.3	0.0
2014-Aug-18 Mon	###	###	###	###	238,475	0	92.7	92.7	0.0
2014-Aug-15 Fri	0.52	0.52	0.51	###	284,658	###	###	###	0.0
2014-Aug-14 Thu	0.52	0.53	0.52	0.52			###	###	0.0
2014-Aug-13 Wed	0.525	0.545	0.525	0.525			71.9	71.9	0.0
2014-Aug-12 Tue	0.53	0.54	0.53	###			###	###	0.0
2014-Aug-11 Mon	0.53	0.54	0.525	0.525			25.6	25.6	0.0
2014-Aug-08 Fri	0.53	0.54	0.52	0.52			###	###	0.0
2014-Aug-07 Thu	0.525	###	0.52	###			###	###	0.0
2014-Aug-06 Wed	0.54	0.54	0.525	0.525			13.3	13.3	0.0
2014-Aug-05 Tue	0.52	0.545	0.52	###	32,773	17,451	92.6	92.6	0.0
2014-Aug-04 Mon	0.51	0.54	0.51	0.525			###	###	0.0
2014-Aug-01 Fri	0.525	0.55	0.51	0.51			###	###	###
2014-Jul-31 Thu	0.55	0.555	0.53	0.53	147,241	79,878	10.9	10.9	0.0
2014-Jul-30 Wed	0.545	0.555	0.545	0.555	118,153	64,984	83.8	83.8	###
2014-Jul-29 Tue	0.525	0.545	0.525	0.545			###	###	0.0
2014-Jul-28 Mon	0.53	0.55	0.525	0.525	74,925	40,272	23.3	23.3	0.0
2014-Jul-25 Fri	0.55	0.55	0.53	0.54	91,941	49,648	###	###	0.0
2014-Jul-24 Thu	0.585	0.585	0.55	0.56			8.7	8.7	###
2014-Jul-23 Wed	0.56	0.585	0.56	0.585	211,758	###	92.0	92.0	###
2014-Jul-22 Tue	0.55	0.56	0.55	0.555			###	###	###
2014-Jul-21 Mon	0.56	0.58	0.55	0.55			17.4	17.4	###
2014-Jul-18 Fri	0.56	0.56	0.545	0.55			16.0	16.0	###
2014-Jul-17 Thu	0.54	0.56	0.52	0.56			###	###	###
2014-Jul-16 Wed	0.53	0.54	0.525	0.525	11,388	###	20.8	20.8	0.0
2014-Jul-15 Tue	0.52	0.53	0.51	0.52	594,149	308,957	77.5	77.5	0.0
2014-Jul-14 Mon	0.5	###	###	###	43,348	0	82.7	82.7	0.0
2014-Jul-11 Fri	0.52	0.52	0.49	###	130,946	66,127	9.8	9.8	0.0
2014-Jul-10 Thu	0.53	###	0.52	0.52			15.5	15.5	0.0
2014-Jul-09 Wed	0.53	###	0.52	###	54,221	###	82.6	82.6	0.0
2014-Jul-08 Tue	0.52	0.525	0.51	0.525	38,042	19,686	###	###	0.0
2014-Jul-07 Mon	0.525	0.525	0.51	0.51	37,780	19,551	12.7	12.7	###
2014-Jul-04 Fri	0.54	0.55	0.52	0.53	177,777	###	15.8	15.8	0.0
2014-Jul-03 Thu	0.545	0.55	0.53	0.53			###	###	0.0
2014-Jul-02 Wed	###	0.53	###	0.53	155,823	###	###	###	0.0
2014-Jul-01 Tue	###	###	0.5	0.51			77.6	77.6	###
2014-Jun-30 Mon	0.51	0.51	0.5	0.5			###	###	0.0
2014-Jun-27 Fri	0.5	###	0.5	0.51			85.6	85.6	###
2014-Jun-26 Thu	0.485	0.51	0.485	0.5	403,281	###	86.5	86.5	0.0
2014-Jun-25 Wed	0.45	0.48	0.45	0.475			91.9	91.9	###
2014-Jun-24 Tue	0.45	0.45	0.44	0.445	312,259	138,955	21.5	21.5	###
2014-Jun-23 Mon	0.47	0.47	0.44	0.455	335,748	###	###	###	0.0
2014-Jun-20 Fri	0.48	0.48	0.46	0.47			###	###	###
2014-Jun-19 Thu	0.47	0.47	0.46	0.47			###	###	###
2014-Jun-18 Wed	###	0.47	###	0.47	33,784	###	82.0	82.0	###
2014-Jun-17 Tue	###	###	###	###	111,387	0	70.8	70.8	0.0
2014-Jun-16 Mon	0.475	0.48	0.46	0.46	43,571	20,478	###	###	0.0
2014-Jun-13 Fri	0.48	0.485	0.48	0.48	147,940	71,381	72.5	72.5	0.0
2014-Jun-12 Thu	0.48	0.485	0.477	0.48	334,021	###	###	###	0.0
2014-Jun-11 Wed	0.485	0.49	0.48	0.485	774,382	375,575	###	###	0.0
2014-Jun-10 Tue	0.485	###	0.485	0.49			83.2	83.2	###
2014-Jun-06 Fri	0.5	0.5	0.485	0.485			###	###	0.0
2014-Jun-05 Thu	0.485	0.5	0.485	0.49	86,941	###	83.0	83.0	###
2014-Jun-04 Wed	0.485	0.49	0.48	0.48	298,555	###	###	###	0.0
2014-Jun-03 Tue	0.5	0.5	0.485	0.485			###	###	0.0
2014-Jun-02 Mon	###	0.57	0.5	0.5	397,420	###	###	###	0.0
2014-May-30 Fri	0.46	0.51	0.46	0.5			###	###	0.0
2014-May-29 Thu	0.445	###	0.44	0.46	522,222	114,888	90.5	90.5	0.0
2014-May-28 Wed	###	0.44	###	###	677,843	149,125	###	###	0.0
2014-May-27 Tue	0.41	###	###	###			79.5	79.5	0.0
2014-May-26 Mon	0.45	0.45	###	0.41			2.9	2.9	###
2014-May-23 Fri	0.46	0.46	0.45	0.455	189,058	86,021	###	###	0.0
2014-May-22 Thu	0.46	0.46	0.455	0.455			18.3	18.3	0.0
2014-May-21 Wed	0.46	0.47	0.455	0.46			###	###	0.0
2014-May-20 Tue	0.455	0.46	0.455	0.46			###	###	0.0
2014-May-19 Mon	0.46	0.46	0.45	0.45	34,128	15,528	19.3	19.3	0.0
2014-May-16 Fri	0.46	###	0.45	###	198,145	44,582	###	###	0.0
2014-May-15 Thu	###	###	0.46	0.46			21.1	21.1	0.0
2014-May-14 Wed	0.46	0.47	0.46	0.47	39,589	###	###	###	###
2014-May-13 Tue	0.455	0.455	0.455	0.455			###	###	0.0
2014-May-12 Mon	0.46	0.46	0.45	0.45	125,980	57,320	###	###	0.0
2014-May-09 Fri	0.46	###	0.455	0.455	277,780	###	21.8	21.8	0.0
2014-May-08 Thu	0.47	0.475	0.46	0.46			###	###	0.0
2014-May-07 Wed	0.455	0.46	0.455	0.46	16,843	###	83.4	83.4	0.0
2014-May-06 Tue	0.455	0.47	0.45	0.46	95,246	###	###	###	0.0
2014-May-05 Mon	0.455	###	0.455	0.455			###	###	0.0
2014-May-02 Fri	0.455	0.455	0.455	0.455			###	###	0.0
2014-May-01 Thu	0.45	0.46	0.45	0.455	43,477	19,782	87.6	87.6	0.0
2014-Apr-30 Wed	0.46	0.46	0.45	0.45			###	###	0.0
2014-Apr-29 Tue	0.47	0.47	0.45	0.45			###	###	0.0
2014-Apr-28 Mon	0.485	0.485	0.47	0.47	385,456	184,055	13.9	13.9	###
2014-Apr-24 Thu	0.48	0.485	0.48	0.48			###	###	0.0
2014-Apr-23 Wed	###	###	0.48	0.48	77,758	###	###	###	0.0
2014-Apr-22 Tue	0.49	###	0.487	###			83.6	83.6	0.0
2014-Apr-17 Thu	0.475	0.49	0.475	0.48			###	###	0.0
2014-Apr-16 Wed	0.48	0.487	0.475	0.475			19.6	19.6	###
2014-Apr-15 Tue	0.49	0.52	0.48	0.5			###	###	0.0
2014-Apr-14 Mon	0.46	0.48	0.455	0.48			94.8	94.8	0.0
2014-Apr-11 Fri	0.46	0.46	0.45	0.45			###	###	0.0
2014-Apr-10 Thu	0.47	0.47	0.45	0.45			###	###	0.0
2014-Apr-09 Wed	0.46	0.475	0.455	0.46	106,680	###	###	###	0.0
2014-Apr-08 Tue	0.46	###	0.455	0.455			23.9	23.9	0.0
2014-Apr-07 Mon	0.47	0.475	0.46	###			22.7	22.7	0.0
2014-Apr-04 Fri	###	0.47	0.46	0.46			18.1	18.1	0.0
2014-Apr-03 Thu	###	###	###	###			###	###	0.0
2014-Apr-02 Wed	0.475	0.477	0.46	0.46			###	###	0.0
2014-Apr-01 Tue	0.48	0.48	0.46	###	163,344	76,771	###	###	0.0
2014-Mar-31 Mon	0.49	0.49	###	0.48	81,544	19,978	###	###	0.0
2014-Mar-28 Fri	0.48	###	###	0.49	326,589	0	###	###	###
2014-Mar-27 Thu	0.5	0.5	0.48	0.485			###	###	0.0
2014-Mar-26 Wed	0.475	###	0.475	0.49			###	###	###
2014-Mar-25 Tue	0.47	0.475	###	0.475			###	###	###
2014-Mar-24 Mon	0.47	0.475	###	0.475			###	###	###
2014-Mar-21 Fri	0.45	0.46	0.44	0.455			###	###	0.0
2014-Mar-20 Thu	0.47	0.47	0.45	0.45			10.0	10.0	0.0
2014-Mar-19 Wed	0.485	0.485	0.46	###	351,170	165,927	###	###	0.0
2014-Mar-18 Tue	###	###	0.46	0.48	530,649	122,049	7.8	7.8	0.0
2014-Mar-17 Mon	###	###	0.5	0.5	86,071	###	###	###	0.0
2014-Mar-14 Fri	0.51	0.525	###	0.51			###	###	###
2014-Mar-13 Thu	###	###	0.51	0.51	159,771	40,741	18.0	18.0	###
2014-Mar-12 Wed	0.52	0.522	###	###			26.0	26.0	0.0
2014-Mar-11 Tue	0.52	0.527	0.52	0.52	40,629	###	75.5	75.5	0.0
2014-Mar-10 Mon	0.52	0.53	0.52	0.53			###	###	0.0
2014-Mar-07 Fri	0.52	0.525	0.52	0.52			68.0	68.0	0.0
2014-Mar-06 Thu	0.525	0.545	0.525	###			82.7	82.7	0.0
2014-Mar-05 Wed	0.545	0.547	0.525	0.525	237,757	###	###	###	0.0
2014-Mar-04 Tue	0.53	###	0.525	###	120,189	31,549	77.9	77.9	0.0
2014-Mar-03 Mon	0.53	###	0.525	0.525	89,524	###	24.8	24.8	0.0
2014-Feb-28 Fri	0.545	0.545	0.52	0.53			###	###	0.0
2014-Feb-27 Thu	0.555	0.555	0.55	0.55			27.7	27.7	###
2014-Feb-26 Wed	###	###	0.555	0.555	96,575	###	20.2	20.2	###
2014-Feb-25 Tue	0.585	0.585	0.57	0.57			###	###	###
2014-Feb-24 Mon	0.555	0.575	0.555	###	47,428	###	84.1	84.1	0.0
2014-Feb-21 Fri	0.555	0.56	0.55	0.55	155,182	86,126	22.8	22.8	###
2014-Feb-20 Thu	0.575	0.575	0.55	0.55			###	###	###
2014-Feb-19 Wed	0.59	###	###	###			###	###	0.0
2014-Feb-18 Tue	0.585	###	0.585	0.585			###	###	###
2014-Feb-17 Mon	###	###	0.585	0.585	96,283	###	###	###	###
2014-Feb-14 Fri	0.59	###	0.585	0.585			###	###	###
2014-Feb-13 Thu	0.59	###	0.59	0.59	21,250	###	70.8	70.8	0.0
2014-Feb-12 Wed	###	###	0.59	0.59			6.5	6.5	0.0
2014-Feb-11 Tue	###	###	###	###			15.5	15.5	0.0
2014-Feb-10 Mon	###	###	###	###	38,676	0	18.5	18.5	0.0
2014-Feb-07 Fri	###	###	###	###			###	###	0.0
2014-Feb-06 Thu	0.58	###	0.58	###			96.4	96.4	0.0
2014-Feb-05 Wed	0.585	###	0.56	###			###	###	0.0
2014-Feb-04 Tue	0.55	0.59	0.55	0.585			96.0	96.0	###
2014-Feb-03 Mon	###	###	0.55	0.55	282,884	###	###	###	###
2014-Jan-31 Fri	###	###	###	###	43,083	0	###	###	0.0
2014-Jan-30 Thu	###	###	###	###			###	###	0.0
2014-Jan-29 Wed	0.655	0.655	###	###			###	###	0.0
2014-Jan-28 Tue	###	###	###	###			###	###	0.0
2014-Jan-24 Fri	###	###	###	###			18.7	18.7	0.0
2014-Jan-23 Thu	###	0.685	###	###	5,820	###	###	###	0.0
2014-Jan-22 Wed	###	###	###	0.685			80.7	80.7	0.0
2014-Jan-21 Tue	0.675	0.687	###	###			71.0	71.0	0.0
2014-Jan-20 Mon	###	0.685	###	0.685	52,477	17,973	###	###	0.0
2014-Jan-17 Fri	###	0.685	###	0.685	16,352	###	###	###	0.0
2014-Jan-16 Thu	###	###	0.675	###	27,854	###	###	###	0.0
2014-Jan-15 Wed	###	0.685	###	0.685	58,623	20,078	###	###	0.0
2014-Jan-14 Tue	###	###	###	###	127,652	0	###	###	0.0
2014-Jan-13 Mon	###	0.685	###	###	83,679	###	###	###	0.0
2014-Jan-10 Fri	###	0.685	###	0.685			79.0	79.0	0.0
2014-Jan-09 Thu	0.675	###	###	###			88.7	88.7	0.0
2014-Jan-08 Wed	###	###	###	###			18.5	18.5	0.0
2014-Jan-07 Tue	###	###	0.675	###	94,782	31,988	72.6	72.6	0.0
2014-Jan-06 Mon	###	###	###	###			84.2	84.2	0.0
2014-Jan-03 Fri	0.7	0.7	###	###	49,973	###	###	###	0.0
2014-Jan-02 Thu	###	0.71	0.677	0.7			87.3	87.3	###
2013-Dec-31 Tue	0.655	###	###	###	110,050	0	###	###	0.0
2013-Dec-30 Mon	###	0.655	0.645	0.655	88,444	57,488	75.1	75.1	###
2013-Dec-27 Fri	###	###	###	###	40,343	0	84.5	84.5	0.0
2013-Dec-24 Tue	0.59	###	0.59	###	159,058	46,922	###	###	0.0
2013-Dec-23 Mon	0.59	###	0.58	0.59	136,087	###	###	###	0.0
2013-Dec-20 Fri	###	0.59	###	0.59			90.2	90.2	0.0
2013-Dec-19 Thu	###	0.57	0.56	###			###	###	0.0
2013-Dec-18 Wed	0.555	###	0.555	###	86,125	###	###	###	0.0
2013-Dec-17 Tue	0.56	0.57	0.55	0.56			77.4	77.4	###
2013-Dec-16 Mon	0.545	0.57	0.545	0.55			###	###	###
2013-Dec-13 Fri	###	0.545	0.527	0.545			78.1	78.1	0.0
2013-Dec-12 Thu	###	0.54	0.53	0.53			###	###	0.0
2013-Dec-11 Wed	0.55	0.55	0.525	0.53	109,874	59,057	###	###	0.0
2013-Dec-10 Tue	0.54	0.56	0.53	0.53	481,456	###	###	###	0.0
2013-Dec-09 Mon	0.55	0.552	0.542	0.545	32,670	17,870	32.0	32.0	0.0
2013-Dec-06 Fri	###	0.55	###	0.55			87.4	87.4	###
2013-Dec-05 Thu	0.555	0.555	0.53	0.54			###	###	0.0
2013-Dec-04 Wed	0.545	0.555	0.53	0.555	162,725	88,278	83.1	83.1	###
2013-Dec-03 Tue	0.525	0.555	0.525	0.555			96.7	96.7	###
2013-Dec-02 Mon	0.57	0.57	0.53	0.53			###	###	0.0
2013-Nov-29 Fri	0.58	0.58	0.55	0.55			###	###	###