(TAP) TAP OIL LIMITED Daily Prices Page 9

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

_{Currently Thu 24-May-09 08:20:37 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

(TAP) TAP OIL LIMITED Daily Prices Page 9...

TOC Company Info for TAP Limits

Company Details for (TAP) TAP OIL LIMITED

Listing Code	TAP
Listing Name	TAP OIL LIMITED
GICS Sector	Energy
ISIN Name	TAP OIL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TAP1

Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for TAP .. Monday 14th December 2020

TAP 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	0.051	2	0.0
MAX	3.26	25,197,244	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TAP Bottom

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

End of day Prices (full format),

338 Days for (TAP) TAP OIL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2010-Jan-18 Mon	1.125	###	###	###	323,480	0	###	###	0.0
2010-Jan-15 Fri	1.125	###	###	1.125			###	###	###
2010-Jan-14 Thu	1.145	###	###	###	419,487	0	16.4	16.4	0.0
2010-Jan-13 Wed	1.145	###	###	###			###	###	0.0
2010-Jan-12 Tue	1.155	###	###	###	390,973	0	###	###	0.0
2010-Jan-11 Mon	###	1.175	###	1.155			29.9	29.9	0.1
2010-Jan-08 Fri	###	###	###	###	298,522	0	###	###	0.0
2010-Jan-07 Thu	###	1.175	###	###			27.9	27.9	0.0
2010-Jan-06 Wed	1.175	1.175	###	###	246,524	###	28.1	28.1	0.0
2010-Jan-05 Tue	###	###	###	###	355,326	0	76.5	76.5	0.0
2010-Jan-04 Mon	###	###	1.145	###	114,478	###	20.5	20.5	0.0
2009-Dec-31 Thu	###	###	###	###	99,827	0	###	###	0.0
2009-Dec-30 Wed	###	1.155	###	1.155			###	###	0.1
2009-Dec-29 Tue	1.125	1.145	1.125	###	333,456	378,472	67.5	67.5	0.0
2009-Dec-24 Thu	###	1.125	###	###	242,728	###	77.4	77.4	0.0
2009-Dec-23 Wed	###	###	###	###	177,053	0	62.4	62.4	0.0
2009-Dec-22 Tue	###	###	###	###			75.3	75.3	0.0
2009-Dec-21 Mon	###	###	1.075	###			###	###	0.0
2009-Dec-18 Fri	###	###	###	###	504,243	0	###	###	0.0
2009-Dec-17 Thu	###	###	###	###			76.3	76.3	0.0
2009-Dec-16 Wed	###	###	###	###	351,242	0	###	###	0.0
2009-Dec-15 Tue	1.045	###	###	###	475,440	0	###	###	0.0
2009-Dec-14 Mon	1.055	###	###	###			36.2	36.2	0.0
2009-Dec-11 Fri	###	###	###	1.055			###	###	0.1
2009-Dec-10 Thu	###	###	###	###	245,022	0	23.1	23.1	0.0
2009-Dec-09 Wed	###	###	###	###			12.2	12.2	0.0
2009-Dec-08 Tue	###	1.085	###	1.085	699,553	###	77.4	77.4	0.1
2009-Dec-07 Mon	###	1.085	###	###			78.0	78.0	0.0
2009-Dec-04 Fri	###	1.075	1.055	###			73.1	73.1	0.0
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	###	682,755	0	71.8	71.8	0.0
2009-Dec-01 Tue	###	1.045	###	1.045			88.3	88.3	0.1
2009-Nov-30 Mon	###	###	###	###	132,189	0	###	###	0.0
2009-Nov-27 Fri	1.025	###	###	###	452,073	0	42.2	42.2	0.0
2009-Nov-26 Thu	###	1.045	###	###	145,422	75,982	76.5	76.5	0.0
2009-Nov-25 Wed	1.045	###	1.025	###			28.0	28.0	0.0
2009-Nov-24 Tue	###	###	###	1.045	397,280	0	80.0	80.0	0.1
2009-Nov-23 Mon	1.025	1.045	###	###			69.2	69.2	0.0
2009-Nov-20 Fri	1.025	###	###	###	587,054	0	###	###	0.0
2009-Nov-19 Thu	1.045	###	###	1.045			74.0	74.0	0.1
2009-Nov-18 Wed	###	###	1.025	###			35.6	35.6	0.0
2009-Nov-17 Tue	###	1.045	###	###			40.9	40.9	0.0
2009-Nov-16 Mon	###	###	###	###			28.1	28.1	0.0
2009-Nov-13 Fri	1.025	1.045	###	###			###	###	0.0
2009-Nov-12 Thu	###	1.045	1.025	###			###	###	0.0
2009-Nov-11 Wed	###	###	###	1.045	200,023	0	75.0	75.0	0.1
2009-Nov-10 Tue	###	###	###	###			###	###	0.0
2009-Nov-09 Mon	1	###	1	###	373,588	###	87.4	87.4	0.0
2009-Nov-06 Fri	###	###	1	1			###	###	###
2009-Nov-05 Thu	###	###	###	1	391,979	0	27.6	27.6	###
2009-Nov-04 Wed	###	###	1	1	328,459	164,229	###	###	###
2009-Nov-03 Tue	###	1.055	###	###	125,385	66,140	###	###	0.0
2009-Nov-02 Mon	###	###	###	###			67.6	67.6	0.0
2009-Oct-30 Fri	###	###	1	###			###	###	0.0
2009-Oct-29 Thu	###	###	0.945	###			###	###	0.0
2009-Oct-28 Wed	###	###	1.045	###	255,528	###	###	###	0.0
2009-Oct-27 Tue	###	###	1.045	###			###	###	0.0
2009-Oct-26 Mon	###	1.075	###	###	564,254	303,286	33.7	33.7	0.0
2009-Oct-23 Fri	###	###	###	1.075	732,940	0	24.7	24.7	###
2009-Oct-22 Thu	###	1.125	1.085	1.085			35.7	35.7	0.1
2009-Oct-21 Wed	###	1.125	###	###			24.1	24.1	0.0
2009-Oct-20 Tue	###	###	###	###	297,651	0	###	###	0.0
2009-Oct-19 Mon	###	###	1.125	1.125	454,751	###	16.5	16.5	###
2009-Oct-16 Fri	1.155	###	###	1.145	427,589	0	31.7	31.7	###
2009-Oct-15 Thu	###	1.155	###	###	782,374	451,820	92.2	92.2	0.0
2009-Oct-14 Wed	###	###	1.085	###			20.2	20.2	0.0
2009-Oct-13 Tue	###	###	###	###	280,048	0	30.7	30.7	0.0
2009-Oct-12 Mon	###	###	###	###			27.9	27.9	0.0
2009-Oct-09 Fri	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	###	###	###	###			64.1	64.1	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	1.075	###	1.055	###			84.2	84.2	0.0
2009-Oct-02 Fri	###	1.075	1.055	1.055	247,481	###	29.4	29.4	0.1
2009-Oct-01 Thu	###	###	###	1.085	419,545	0	###	###	0.1
2009-Sep-30 Wed	1.075	###	###	###			25.5	25.5	0.0
2009-Sep-29 Tue	###	###	###	1.085			###	###	0.1
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	###			###	###	0.0
2009-Sep-23 Wed	###	1.2	###	1.2	583,077	349,846	###	###	0.1
2009-Sep-22 Tue	###	###	###	###	257,676	0	82.4	82.4	0.0
2009-Sep-21 Mon	1.2	1.2	###	1.185	502,480	301,488	32.4	32.4	0.1
2009-Sep-18 Fri	###	1.2	###	1.2	468,488	###	###	###	0.1
2009-Sep-17 Thu	1.175	###	###	1.185	2,571,172	0	###	###	0.1
2009-Sep-16 Wed	###	###	###	###	698,328	0	###	###	0.0
2009-Sep-15 Tue	###	1.125	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	1.055	1.055	520,347	274,483	20.9	20.9	0.1
2009-Sep-11 Fri	###	###	###	1.085			###	###	0.1
2009-Sep-10 Thu	1.075	###	###	1.075	417,925	0	###	###	###
2009-Sep-09 Wed	1.125	1.125	1.075	1.075	419,346	461,280	###	###	###
2009-Sep-08 Tue	###	###	###	###			###	###	0.0
2009-Sep-07 Mon	###	###	###	###			###	###	0.0
2009-Sep-04 Fri	###	1.075	###	###	244,743	131,549	###	###	0.0
2009-Sep-03 Thu	###	1.085	###	###	385,885	209,342	###	###	0.0
2009-Sep-02 Wed	1.085	###	###	###	335,359	0	###	###	0.0
2009-Sep-01 Tue	1.125	###	###	###			###	###	0.0
2009-Aug-31 Mon	###	###	###	###	440,755	0	###	###	0.0
2009-Aug-28 Fri	###	1.185	###	1.185			###	###	0.1
2009-Aug-27 Thu	###	###	###	###			###	###	0.0
2009-Aug-26 Wed	1.24	1.24	###	###			10.6	10.6	0.0
2009-Aug-25 Tue	###	1.23	###	1.23	1,515,144	###	###	###	0.1
2009-Aug-24 Mon	1.075	###	1.055	###	777,823	###	80.2	80.2	0.0
2009-Aug-21 Fri	###	###	###	###			89.5	89.5	0.0
2009-Aug-20 Thu	###	###	###	###	313,982	0	###	###	0.0
2009-Aug-19 Wed	###	1.055	###	###			27.7	27.7	0.0
2009-Aug-18 Tue	###	###	###	###			70.3	70.3	0.0
2009-Aug-17 Mon	###	###	###	###	310,078	0	###	###	0.0
2009-Aug-14 Fri	1.055	1.055	###	1.055			###	###	0.1
2009-Aug-13 Thu	###	###	###	1.055	288,524	0	###	###	0.1
2009-Aug-12 Wed	###	###	###	###	315,240	0	83.7	83.7	0.0
2009-Aug-11 Tue	1.045	1.055	###	1.045	289,455	152,687	###	###	0.1
2009-Aug-10 Mon	###	1.075	###	###			19.8	19.8	0.0
2009-Aug-07 Fri	###	###	###	1.075			###	###	###
2009-Aug-06 Thu	###	###	###	1.075			###	###	###
2009-Aug-05 Wed	###	1.145	###	###			32.5	32.5	0.0
2009-Aug-04 Tue	###	###	###	1.125	429,170	0	###	###	###
2009-Aug-03 Mon	###	###	###	###			###	###	0.0
2009-Jul-31 Fri	###	1.125	###	###	753,322	423,743	14.9	14.9	0.0
2009-Jul-30 Thu	###	###	###	###			71.5	71.5	0.0
2009-Jul-29 Wed	###	###	###	###			27.5	27.5	0.0
2009-Jul-28 Tue	1.145	1.145	###	###	302,274	173,051	22.4	22.4	0.0
2009-Jul-27 Mon	###	###	###	###	303,288	0	###	###	0.0
2009-Jul-24 Fri	###	###	###	###	317,649	0	###	###	0.0
2009-Jul-23 Thu	###	1.125	###	1.125			65.0	65.0	###
2009-Jul-22 Wed	###	1.155	###	###	271,951	157,051	16.2	16.2	0.0
2009-Jul-21 Tue	###	###	###	###			71.6	71.6	0.0
2009-Jul-20 Mon	###	###	###	###			###	###	0.0
2009-Jul-17 Fri	###	###	###	###	204,083	0	75.8	75.8	0.0
2009-Jul-16 Thu	###	###	###	###			###	###	0.0
2009-Jul-15 Wed	1.055	###	1.055	###			72.8	72.8	0.0
2009-Jul-14 Tue	###	###	###	###	158,474	0	###	###	0.0
2009-Jul-13 Mon	###	1.045	###	1.045	111,059	58,028	91.2	91.2	0.1
2009-Jul-10 Fri	###	###	###	###	136,844	0	17.0	17.0	0.0
2009-Jul-09 Thu	0.975	###	0.975	###			95.8	95.8	0.0
2009-Jul-08 Wed	###	###	0.955	0.975			14.9	14.9	###
2009-Jul-07 Tue	###	###	###	###			77.9	77.9	0.0
2009-Jul-06 Mon	###	###	1	###	212,323	###	33.7	33.7	0.0
2009-Jul-03 Fri	###	###	###	###			###	###	0.0
2009-Jul-02 Thu	###	###	###	###	279,725	0	###	###	0.0
2009-Jul-01 Wed	###	###	1.075	###			27.9	27.9	0.0
2009-Jun-30 Tue	###	###	###	###	319,851	0	###	###	0.0
2009-Jun-29 Mon	###	###	###	1.145	201,021	0	41.0	41.0	###
2009-Jun-26 Fri	###	###	###	###	273,685	0	23.9	23.9	0.0
2009-Jun-25 Thu	###	###	###	###	188,328	0	###	###	0.0
2009-Jun-24 Wed	###	###	###	###			80.2	80.2	0.0
2009-Jun-23 Tue	###	###	###	###	580,877	0	###	###	0.0
2009-Jun-22 Mon	###	###	###	###			30.0	30.0	0.0
2009-Jun-19 Fri	1.155	###	1.155	1.175			83.0	83.0	###
2009-Jun-18 Thu	###	###	###	###	442,586	0	###	###	0.0
2009-Jun-17 Wed	###	###	###	###	1,064,353	0	18.4	18.4	0.0
2009-Jun-16 Tue	1.26	1.275	###	###	641,046	###	###	###	0.0
2009-Jun-15 Mon	###	###	1.29	1.29			###	###	0.1
2009-Jun-12 Fri	1.26	1.29	1.255	1.29	431,143	548,629	78.8	78.8	0.1
2009-Jun-11 Thu	###	###	1.25	1.25	506,842	316,776	8.0	8.0	###
2009-Jun-10 Wed	###	###	1.28	###	355,947	###	###	###	0.0
2009-Jun-09 Tue	###	###	###	###	301,822	0	###	###	0.0
2009-Jun-05 Fri	###	1.385	1.325	1.325			29.7	29.7	0.1
2009-Jun-04 Thu	###	###	1.26	###	471,344	296,946	81.5	81.5	0.0
2009-Jun-03 Wed	1.355	###	###	###			###	###	0.0
2009-Jun-02 Tue	1.28	1.45	1.28	1.385			94.6	94.6	0.1
2009-Jun-01 Mon	###	1.25	###	1.24			###	###	0.1
2009-May-29 Fri	###	###	###	###			80.0	80.0	0.0
2009-May-28 Thu	###	1.025	1	###	420,181	###	###	###	0.0
2009-May-27 Wed	###	###	0.985	###	643,126	###	79.1	79.1	0.0
2009-May-26 Tue	###	0.975	###	###			###	###	0.0
2009-May-25 Mon	###	0.945	###	0.945	302,956	143,146	###	###	0.1
2009-May-22 Fri	###	###	0.88	###	572,585	###	###	###	0.0
2009-May-21 Thu	###	###	###	###			###	###	0.0
2009-May-20 Wed	###	###	###	###	251,850	0	21.2	21.2	0.0
2009-May-19 Tue	###	###	0.925	###	529,026	244,674	23.8	23.8	0.0
2009-May-18 Mon	###	###	###	###			###	###	0.0
2009-May-15 Fri	###	###	###	###			###	###	0.0
2009-May-14 Thu	1.025	1.025	###	###			12.4	12.4	0.0
2009-May-13 Wed	###	###	###	###	308,882	0	70.4	70.4	0.0
2009-May-12 Tue	###	###	###	###	418,670	0	###	###	0.0
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	1.045	1.045	###	###			###	###	0.0
2009-May-07 Thu	###	1.045	###	1.045			73.0	73.0	0.1
2009-May-06 Wed	###	###	###	###			34.6	34.6	0.0
2009-May-05 Tue	###	1.045	###	0.985			###	###	###
2009-May-04 Mon	###	0.975	###	###			###	###	0.0
2009-May-01 Fri	0.89	0.955	0.88	###	652,855	###	92.3	92.3	0.0
2009-Apr-30 Thu	0.86	0.885	0.845	0.885	717,825	###	79.9	79.9	###
2009-Apr-29 Wed	0.855	0.86	0.84	0.845			23.2	23.2	###
2009-Apr-28 Tue	###	0.85	0.83	###	69,158	###	70.1	70.1	0.0
2009-Apr-27 Mon	0.87	0.87	0.83	###	194,288	165,144	###	###	0.0
2009-Apr-24 Fri	###	0.87	0.81	0.87	536,076	###	###	###	0.1
2009-Apr-23 Thu	0.74	0.8	0.74	0.8	291,274	224,280	93.0	93.0	0.1
2009-Apr-22 Wed	0.79	0.79	0.725	0.74			###	###	0.1
2009-Apr-21 Tue	0.79	###	###	###	372,489	0	###	###	0.0
2009-Apr-20 Mon	###	###	0.8	###	732,440	292,976	###	###	0.0
2009-Apr-17 Fri	0.87	0.89	0.845	0.845			###	###	###
2009-Apr-16 Thu	0.86	0.87	0.85	0.87			70.6	70.6	0.1
2009-Apr-15 Wed	###	0.87	0.855	0.855	197,287	###	###	###	###
2009-Apr-14 Tue	0.86	0.875	0.86	###	471,226	408,788	###	###	0.0
2009-Apr-09 Thu	0.855	0.89	0.855	0.86			65.8	65.8	###
2009-Apr-08 Wed	0.89	0.89	0.825	0.85			14.8	14.8	###
2009-Apr-07 Tue	0.945	0.945	0.885	###	670,644	###	12.2	12.2	0.0
2009-Apr-06 Mon	###	###	0.945	###			###	###	0.0
2009-Apr-03 Fri	###	###	###	###			###	###	0.0
2009-Apr-02 Thu	0.925	###	0.925	###	534,489	###	68.9	68.9	0.0
2009-Apr-01 Wed	0.975	0.985	0.925	0.925	278,020	###	10.0	10.0	###
2009-Mar-31 Tue	###	###	###	###	202,524	0	###	###	0.0
2009-Mar-30 Mon	###	###	###	0.975			###	###	###
2009-Mar-27 Fri	###	###	###	0.955			23.7	23.7	0.1
2009-Mar-26 Thu	###	0.885	###	0.88	236,788	104,778	71.9	71.9	0.1
2009-Mar-25 Wed	###	###	0.86	0.88			16.3	16.3	0.1
2009-Mar-24 Tue	0.89	###	0.88	###	394,847	###	###	###	0.0
2009-Mar-23 Mon	0.87	0.89	###	0.88			68.0	68.0	0.1
2009-Mar-20 Fri	###	###	0.87	0.87	82,186	35,750	###	###	0.1
2009-Mar-19 Thu	0.88	0.885	0.85	0.885	171,950	###	70.6	70.6	###
2009-Mar-18 Wed	0.88	###	0.84	0.885	429,541	###	74.0	74.0	###
2009-Mar-17 Tue	0.83	0.875	0.82	0.875			###	###	0.1
2009-Mar-16 Mon	###	###	0.78	0.83	403,679	###	84.1	84.1	###
2009-Mar-13 Fri	0.785	0.81	0.78	0.79	393,224	###	###	###	###
2009-Mar-12 Thu	0.79	###	0.775	0.785			###	###	###
2009-Mar-11 Wed	0.74	0.79	0.74	###			###	###	0.0
2009-Mar-10 Tue	0.7	0.74	0.7	0.74	149,724	###	93.3	93.3	0.1
2009-Mar-09 Mon	###	0.7	###	0.7			###	###	###
2009-Mar-06 Fri	###	###	0.645	###			###	###	0.0
2009-Mar-05 Thu	###	###	###	0.7	769,283	0	###	###	###
2009-Mar-04 Wed	###	###	###	###			###	###	0.0
2009-Mar-03 Tue	0.72	0.72	0.7	###	323,486	229,675	24.3	24.3	0.0
2009-Mar-02 Mon	0.76	0.76	###	0.73			20.8	20.8	0.1
2009-Feb-27 Fri	0.77	0.78	0.76	0.78			###	###	0.1
2009-Feb-26 Thu	0.78	0.785	0.76	0.76	109,256	###	###	###	0.1
2009-Feb-25 Wed	0.77	###	0.77	0.785	247,746	95,382	###	###	###
2009-Feb-24 Tue	###	0.8	0.75	0.75	150,223	116,422	###	###	###
2009-Feb-23 Mon	###	###	0.75	0.8			17.5	17.5	0.1
2009-Feb-20 Fri	0.87	0.87	###	0.84			###	###	###
2009-Feb-19 Thu	0.86	0.87	0.84	0.87			###	###	0.1
2009-Feb-18 Wed	0.86	0.88	0.845	0.87			###	###	0.1
2009-Feb-17 Tue	0.86	###	0.85	0.88			###	###	0.1
2009-Feb-16 Mon	0.86	0.87	0.855	0.87	264,257	227,921	79.0	79.0	0.1
2009-Feb-13 Fri	0.845	0.855	0.82	0.85	277,557	232,453	###	###	###
2009-Feb-12 Thu	0.85	0.855	0.845	0.855			68.1	68.1	###
2009-Feb-11 Wed	0.88	0.88	0.845	0.85	236,648	###	11.4	11.4	###
2009-Feb-10 Tue	###	###	0.85	0.89			28.0	28.0	###
2009-Feb-09 Mon	0.88	###	0.88	0.88			72.0	72.0	0.1
2009-Feb-06 Fri	###	0.88	0.83	0.88			91.3	91.3	0.1
2009-Feb-05 Thu	###	0.84	###	###			###	###	0.0
2009-Feb-04 Wed	0.83	0.845	0.83	0.84	210,887	###	85.8	85.8	###
2009-Feb-03 Tue	0.82	0.85	###	0.845	385,820	163,973	###	###	###
2009-Feb-02 Mon	0.84	0.84	###	0.82	123,523	51,879	###	###	0.1
2009-Jan-30 Fri	0.8	0.85	0.8	0.83			###	###	###
2009-Jan-29 Thu	###	0.82	0.76	###	188,478	###	###	###	0.0
2009-Jan-28 Wed	0.785	###	0.75	0.75	342,945	###	12.2	12.2	###
2009-Jan-27 Tue	0.77	0.78	###	0.78			81.2	81.2	0.1
2009-Jan-23 Fri	0.82	0.82	0.75	0.785	195,628	###	21.3	21.3	###
2009-Jan-22 Thu	0.775	0.8	0.775	0.8			90.3	90.3	0.1
2009-Jan-21 Wed	0.78	0.78	0.74	0.77	120,624	91,674	30.1	30.1	0.1
2009-Jan-20 Tue	0.72	0.77	###	0.77	221,988	###	###	###	0.1
2009-Jan-19 Mon	0.72	0.76	0.72	0.75	118,322	87,558	90.9	90.9	###
2009-Jan-16 Fri	0.75	0.76	0.72	0.76			77.6	77.6	0.1
2009-Jan-15 Thu	0.745	0.745	0.72	0.72			20.4	20.4	###
2009-Jan-14 Wed	0.73	0.77	0.725	0.77	297,044	222,040	92.2	92.2	0.1
2009-Jan-13 Tue	0.75	0.755	0.73	0.74			###	###	0.1
2009-Jan-12 Mon	0.78	0.8	###	0.77	181,741	###	26.4	26.4	0.1
2009-Jan-09 Fri	0.73	0.77	0.73	0.77	133,047	99,785	###	###	0.1
2009-Jan-08 Thu	###	###	0.725	0.745	161,123	###	###	###	###
2009-Jan-07 Wed	0.845	0.845	0.76	###	435,082	349,153	7.2	7.2	0.0
2009-Jan-06 Tue	0.86	0.88	###	0.845	213,759	94,053	###	###	###
2009-Jan-05 Mon	###	###	0.85	0.86	539,652	229,352	###	###	###
2009-Jan-02 Fri	0.77	0.85	0.77	0.85	334,421	270,881	###	###	###
2008-Dec-31 Wed	0.72	0.77	0.72	###	223,256	166,325	88.3	88.3	0.0
2008-Dec-30 Tue	0.7	0.72	0.7	0.72			###	###	###
2008-Dec-29 Mon	###	0.71	###	0.71			###	###	###
2008-Dec-24 Wed	0.675	###	###	###			19.5	19.5	0.0
2008-Dec-23 Tue	###	0.675	0.625	0.675	193,121	125,528	91.5	91.5	0.0
2008-Dec-22 Mon	###	###	0.58	###			###	###	0.0
2008-Dec-19 Fri	0.59	###	0.58	###			###	###	0.0
2008-Dec-18 Thu	0.585	###	0.57	0.625			###	###	0.0
2008-Dec-17 Wed	###	###	0.58	0.585			20.1	20.1	###
2008-Dec-16 Tue	0.585	###	0.58	###			###	###	0.0
2008-Dec-15 Mon	0.585	###	0.58	0.59			71.1	71.1	0.0
2008-Dec-12 Fri	###	###	0.575	0.585			###	###	###
2008-Dec-11 Thu	0.575	0.58	###	0.58	449,027	###	80.4	80.4	###
2008-Dec-10 Wed	0.58	0.58	###	###			16.2	16.2	0.0
2008-Dec-09 Tue	0.58	0.58	###	0.58			76.3	76.3	###
2008-Dec-08 Mon	0.56	0.57	0.555	0.555	65,784	###	30.2	30.2	###
2008-Dec-05 Fri	0.58	0.58	0.555	0.575			###	###	###
2008-Dec-04 Thu	0.57	0.585	0.56	0.58			86.0	86.0	###
2008-Dec-03 Wed	0.575	###	0.56	0.59	120,374	###	###	###	0.0
2008-Dec-02 Tue	0.58	0.58	0.56	0.57			28.3	28.3	###
2008-Dec-01 Mon	###	###	0.59	###	141,223	###	74.1	74.1	0.0
2008-Nov-28 Fri	###	###	###	###			###	###	0.0
2008-Nov-27 Thu	0.585	###	0.56	0.56	234,943	65,784	###	###	###
2008-Nov-26 Wed	0.59	###	0.575	0.58			###	###	###
2008-Nov-25 Tue	0.56	###	0.56	###			###	###	0.0
2008-Nov-24 Mon	0.57	0.57	0.54	0.56	236,155	###	###	###	###
2008-Nov-21 Fri	0.51	0.55	0.5	0.54	400,054	210,028	83.7	83.7	0.0
2008-Nov-20 Thu	0.55	0.55	0.525	0.53			###	###	0.0
2008-Nov-19 Wed	0.58	0.58	0.55	0.56			###	###	###
2008-Nov-18 Tue	###	###	0.575	0.58	199,126	57,248	32.2	32.2	###
2008-Nov-17 Mon	###	###	0.58	0.59	360,989	104,686	20.0	20.0	0.0
2008-Nov-14 Fri	###	0.625	0.585	0.59	324,771	196,486	23.4	23.4	0.0
2008-Nov-13 Thu	###	###	0.58	0.58	914,276	265,140	16.3	16.3	###
2008-Nov-12 Wed	0.625	###	###	###	205,047	0	###	###	0.0
2008-Nov-11 Tue	###	###	###	###	334,178	0	38.8	38.8	0.0
2008-Nov-10 Mon	###	###	###	###	432,077	0	###	###	0.0
2008-Nov-07 Fri	0.58	###	0.575	###			###	###	0.0
2008-Nov-06 Thu	###	###	0.58	###	796,185	###	81.2	81.2	0.0
2008-Nov-05 Wed	###	0.73	###	0.625			###	###	0.0
2008-Nov-04 Tue	###	###	###	0.645	1,194,344	0	91.1	91.1	###
2008-Nov-03 Mon	0.58	###	0.57	###	1,641,152	467,728	79.2	79.2	0.0
2008-Oct-31 Fri	0.575	###	0.54	0.58	1,475,340	398,341	###	###	###
2008-Oct-30 Thu	###	0.57	0.525	0.56	1,152,572	###	###	###	###
2008-Oct-29 Wed	###	###	0.51	0.52			34.4	34.4	0.0
2008-Oct-28 Tue	0.525	0.53	###	###	336,480	###	27.3	27.3	0.0
2008-Oct-27 Mon	###	###	0.49	###	479,072	117,372	83.1	83.1	0.0
2008-Oct-24 Fri	###	###	0.55	0.55	812,549	223,450	###	###	###
2008-Oct-23 Thu	###	###	###	###	813,077	0	###	###	0.0
2008-Oct-22 Wed	###	###	###	###	807,372	0	15.4	15.4	0.0
2008-Oct-21 Tue	###	0.72	###	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	0.655			###	###	###
2008-Oct-17 Fri	###	0.655	0.57	0.655			95.4	95.4	###
2008-Oct-16 Thu	###	###	0.57	###	697,284	198,725	21.0	21.0	0.0
2008-Oct-15 Wed	0.685	0.71	###	###			22.8	22.8	0.0
2008-Oct-14 Tue	###	0.71	###	###			###	###	0.0
2008-Oct-13 Mon	0.585	###	###	###			76.9	76.9	0.0
2008-Oct-10 Fri	###	###	0.55	###			###	###	0.0
2008-Oct-09 Thu	###	###	###	###	724,483	0	41.4	41.4	0.0
2008-Oct-08 Wed	0.7	0.7	###	###			36.5	36.5	0.0
2008-Oct-07 Tue	###	0.745	###	0.72			94.3	94.3	###
2008-Oct-06 Mon	0.78	0.8	###	###			###	###	0.0
2008-Oct-03 Fri	0.785	0.8	0.75	0.78			33.8	33.8	0.1
2008-Oct-02 Thu	0.82	0.825	0.8	0.8			###	###	0.1
2008-Oct-01 Wed	0.855	###	0.82	0.82	223,289	91,548	14.0	14.0	0.1
2008-Sep-30 Tue	0.81	###	0.81	0.85			79.0	79.0	###
2008-Sep-29 Mon	###	###	###	###	214,982	0	26.6	26.6	0.0
2008-Sep-26 Fri	###	###	###	###			###	###	0.0
2008-Sep-25 Thu	###	0.945	0.88	###			###	###	0.0
2008-Sep-24 Wed	0.885	###	0.875	###	269,986	###	74.5	74.5	0.0
2008-Sep-23 Tue	###	###	0.88	###			8.0	8.0	0.0
2008-Sep-22 Mon	###	0.985	###	###	695,779	342,671	###	###	0.0
2008-Sep-19 Fri	0.87	###	0.83	0.88	1,061,878	440,679	64.0	64.0	0.1
2008-Sep-18 Thu	0.83	###	0.83	0.86	878,928	364,755	###	###	###
2008-Sep-17 Wed	0.845	###	0.845	0.88	629,179	265,828	###	###	0.1