(TRU) TRUSCREEN GROUP LIMITED Daily Prices Page 7

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Tue 26-Mar-10 07:55:29 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

(TRU) TRUSCREEN GROUP LIMITED Daily Prices Page 7...

TOC Company Info for TRU Limits

Company Details for (TRU) TRUSCREEN GROUP LIMITED

Listing Code	TRU
Listing Name	TRUSCREEN GROUP LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	TRUST COMPANY LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TRU5

Maximum Price date available .. Monday 9th March 2026
Latest price with VOLUME for TRU .. Tuesday 20th August 2024

TRU 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	0.4
MAX	18.7	35,796,488	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TRU Bottom

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

End of day Prices (full format),

300 Days for (TRU) TRUSCREEN GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2012-Jan-10 Tue	###	###	###	###	1,123	0	66.5	66.5	0.0
2012-Jan-09 Mon	5.29	5.29	5.29	5.29			80.0	80.0	0.4
2012-Jan-06 Fri	###	###	###	###			###	###	0.0
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	###	###	###	###			###	###	0.0
2012-Jan-03 Tue	###	###	###	###			###	###	0.0
2011-Dec-30 Fri	###	###	###	###	0				0.0
2011-Dec-29 Thu	###	###	###	###	484	0	75.4	75.4	0.0
2011-Dec-28 Wed	###	5.2	###	5.2			92.1	92.1	###
2011-Dec-23 Fri	###	###	###	###	4,884	0	###	###	0.0
2011-Dec-22 Thu	###	###	###	###	5,943	0	77.7	77.7	0.0
2011-Dec-21 Wed	###	###	###	###			20.7	20.7	0.0
2011-Dec-20 Tue	###	5	###	5	425	###	85.8	85.8	0.4
2011-Dec-19 Mon	###	###	###	###			###	###	0.0
2011-Dec-16 Fri	###	###	###	###	15,750	0	16.5	16.5	0.0
2011-Dec-15 Thu	###	###	###	###	7,253	0	77.4	77.4	0.0
2011-Dec-14 Wed	###	###	###	###	10,570	0	23.5	23.5	0.0
2011-Dec-13 Tue	###	###	###	###	0				0.0
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	###	###	###	###	5,946	0	###	###	0.0
2011-Dec-08 Thu	###	###	###	###	7,950	0	77.9	77.9	0.0
2011-Dec-07 Wed	###	###	###	###	574	0	70.5	70.5	0.0
2011-Dec-06 Tue	###	###	###	###	9,370	0	37.8	37.8	0.0
2011-Dec-05 Mon	5.25	###	5.25	###	23,482	61,640	###	###	0.0
2011-Dec-02 Fri	###	###	5.21	5.21	15,280	###	17.4	17.4	0.4
2011-Dec-01 Thu	###	###	###	###	6,450	0	73.0	73.0	0.0
2011-Nov-30 Wed	###	###	###	###			###	###	0.0
2011-Nov-29 Tue	###	###	###	###			71.7	71.7	0.0
2011-Nov-28 Mon	###	###	###	###			65.9	65.9	0.0
2011-Nov-25 Fri	###	###	5	5	5,787	###	38.1	38.1	0.4
2011-Nov-24 Thu	###	###	###	###	1,957	0	###	###	0.0
2011-Nov-23 Wed	5.23	5.23	###	###			15.4	15.4	0.0
2011-Nov-22 Tue	5.45	5.45	###	###			14.0	14.0	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	5.5	5.7	5.5	5.7	11,050	61,879	###	###	0.4
2011-Nov-17 Thu	5.5	###	5.5	###			82.2	82.2	0.0
2011-Nov-16 Wed	5.51	5.55	5.5	5.55			###	###	###
2011-Nov-15 Tue	5.53	5.53	5.41	5.45			###	###	###
2011-Nov-14 Mon	5.4	5.59	5.4	5.58			###	###	0.4
2011-Nov-11 Fri	5.4	5.4	5.4	5.4	0				0.4
2011-Nov-10 Thu	###	###	5.4	5.4	10,128	27,345	###	###	0.4
2011-Nov-09 Wed	###	###	5.56	###			68.0	68.0	0.0
2011-Nov-08 Tue	###	###	###	###			###	###	0.0
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	###	###	5.51	5.51			###	###	###
2011-Nov-03 Thu	5.51	5.55	5.5	5.53			###	###	###
2011-Nov-02 Wed	###	###	5.59	###	11,326	31,656	70.1	70.1	0.0
2011-Nov-01 Tue	###	###	###	###			###	###	0.0
2011-Oct-31 Mon	###	###	###	###	38,871	0	###	###	0.0
2011-Oct-28 Fri	###	###	###	###			###	###	0.0
2011-Oct-27 Thu	###	###	###	###			###	###	0.0
2011-Oct-26 Wed	###	###	###	###			65.0	65.0	0.0
2011-Oct-25 Tue	###	###	###	###	14,677	0	###	###	0.0
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	5.58	###	5.58	###			###	###	0.0
2011-Oct-20 Thu	###	###	###	###	3,172	0	###	###	0.0
2011-Oct-19 Wed	###	5.7	###	###			76.5	76.5	0.0
2011-Oct-18 Tue	5.7	5.7	5.7	5.7	0				0.4
2011-Oct-17 Mon	###	5.7	###	5.7			###	###	0.4
2011-Oct-14 Fri	5.4	5.4	5.4	5.4	10,582	57,142	71.1	71.1	0.4
2011-Oct-13 Thu	5.49	5.49	5.49	5.49			72.4	72.4	0.4
2011-Oct-12 Wed	5.41	5.41	5.4	5.4	4,548	24,581	32.6	32.6	0.4
2011-Oct-11 Tue	5.4	5.4	5.4	5.4	520	###	###	###	0.4
2011-Oct-10 Mon	###	###	###	###			62.6	62.6	0.0
2011-Oct-07 Fri	###	###	###	###			54.7	54.7	0.0
2011-Oct-06 Thu	5.25	5.25	5.25	5.25			###	###	0.4
2011-Oct-05 Wed	5.2	5.2	###	###			26.5	26.5	0.0
2011-Oct-04 Tue	5.2	5.2	5.2	5.2			71.4	71.4	###
2011-Oct-03 Mon	5.2	5.2	5.2	5.2			###	###	###
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	5.2	5.2	5.2	5.2			###	###	###
2011-Sep-28 Wed	###	###	###	###	8,976	0	28.3	28.3	0.0
2011-Sep-27 Tue	5	###	5	###			76.7	76.7	0.0
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	###	###	###	###			###	###	0.0
2011-Sep-22 Thu	###	###	###	###	1,251	0	###	###	0.0
2011-Sep-21 Wed	###	###	###	###			74.7	74.7	0.0
2011-Sep-20 Tue	5	5	5	5	0				0.4
2011-Sep-19 Mon	5	5	5	5	0				0.4
2011-Sep-16 Fri	###	###	###	5			24.1	24.1	0.4
2011-Sep-15 Thu	5.21	5.21	5	5			9.6	9.6	0.4
2011-Sep-14 Wed	5.2	5.2	5.2	5.2	0				###
2011-Sep-13 Tue	5.29	###	5.2	5.2	4,147	10,782	22.7	22.7	###
2011-Sep-12 Mon	###	###	###	###	2,220	0	48.6	48.6	0.0
2011-Sep-09 Fri	###	5.4	###	###	6,480	###	###	###	0.0
2011-Sep-08 Thu	###	###	###	###	2,656	0	74.5	74.5	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###	0				0.0
2011-Sep-05 Mon	###	###	###	###			29.5	29.5	0.0
2011-Sep-02 Fri	###	###	###	###	0				0.0
2011-Sep-01 Thu	###	###	###	###			###	###	0.0
2011-Aug-31 Wed	###	5.27	###	###			###	###	0.0
2011-Aug-30 Tue	5	5	5	5	0				0.4
2011-Aug-29 Mon	5	5	5	5	0				0.4
2011-Aug-26 Fri	###	###	5	5	4,273	10,682	###	###	0.4
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	###	###	7,846	0	###	###	0.0
2011-Aug-23 Tue	###	###	###	###	956	0	60.0	60.0	0.0
2011-Aug-22 Mon	5.2	5.2	###	###	10,344	###	16.5	16.5	0.0
2011-Aug-19 Fri	###	###	###	###	1,780	0	77.1	77.1	0.0
2011-Aug-18 Thu	###	###	###	###	6,941	0	40.0	40.0	0.0
2011-Aug-17 Wed	5.25	###	5.25	###			77.8	77.8	0.0
2011-Aug-16 Tue	5.2	5.2	5.2	5.2			77.1	77.1	###
2011-Aug-15 Mon	5.2	5.2	5.2	5.2			60.1	60.1	###
2011-Aug-12 Fri	###	###	###	###	0				0.0
2011-Aug-11 Thu	###	###	###	###			###	###	0.0
2011-Aug-10 Wed	5.2	5.45	5.2	5.44	2,324	12,375	85.9	85.9	0.4
2011-Aug-09 Tue	5.2	5.2	###	5			###	###	0.4
2011-Aug-08 Mon	###	###	5.2	###			74.5	74.5	0.0
2011-Aug-05 Fri	###	5.4	###	5.2			27.5	27.5	###
2011-Aug-04 Thu	###	###	###	###			83.9	83.9	0.0
2011-Aug-03 Wed	###	5.7	###	5.7			###	###	0.4
2011-Aug-02 Tue	5.71	5.71	5.71	5.71	15,529	88,670	74.8	74.8	0.4
2011-Aug-01 Mon	5.71	5.71	5.71	5.71	0				0.4
2011-Jul-29 Fri	5.71	5.75	5.71	5.71	27,471	###	77.5	77.5	0.4
2011-Jul-28 Thu	5.71	5.71	5.71	5.71			###	###	0.4
2011-Jul-27 Wed	5.75	5.75	5.75	5.75	0				###
2011-Jul-26 Tue	5.7	5.75	5.7	5.75	3,621	###	71.8	71.8	###
2011-Jul-25 Mon	5.7	5.7	5.7	5.7			###	###	0.4
2011-Jul-22 Fri	5.49	5.75	5.49	5.75	22,079	124,083	90.3	90.3	###
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	5.2	5.23	###	5.23	11,241	###	###	###	###
2011-Jul-19 Tue	###	###	5.2	5.2			15.7	15.7	###
2011-Jul-18 Mon	###	###	###	###	0				0.0
2011-Jul-15 Fri	5.5	5.5	###	###	6,928	19,052	###	###	0.0
2011-Jul-14 Thu	5.51	5.51	5.51	5.51			75.4	75.4	###
2011-Jul-13 Wed	5.5	5.5	5.5	5.5	1,583	###	###	###	0.4
2011-Jul-12 Tue	###	###	###	###	0				0.0
2011-Jul-11 Mon	###	###	###	###	0				0.0
2011-Jul-08 Fri	###	###	###	###	1,129	0	###	###	0.0
2011-Jul-07 Thu	5.56	5.56	###	###	10,821	30,082	4.8	4.8	0.0
2011-Jul-06 Wed	###	###	5.56	5.56			###	###	0.4
2011-Jul-05 Tue	5.56	5.56	5.56	5.56	0				0.4
2011-Jul-04 Mon	5.56	5.56	5.56	5.56	474	###	###	###	0.4
2011-Jul-01 Fri	5.5	5.5	5.5	5.5	0				0.4
2011-Jun-30 Thu	5.5	5.5	5.5	5.5			###	###	0.4
2011-Jun-29 Wed	5.5	5.5	5.5	5.5	0				0.4
2011-Jun-28 Tue	5.5	5.5	5.5	5.5	0				0.4
2011-Jun-27 Mon	###	###	5.5	5.5			30.1	30.1	0.4
2011-Jun-24 Fri	###	###	###	###	6,576	0	68.8	68.8	0.0
2011-Jun-23 Thu	###	###	###	###	6,421	0	###	###	0.0
2011-Jun-22 Wed	###	###	###	###			67.9	67.9	0.0
2011-Jun-21 Tue	###	###	5.25	###	3,075	8,071	###	###	0.0
2011-Jun-20 Mon	###	###	###	###	0				0.0
2011-Jun-17 Fri	###	###	###	###			13.2	13.2	0.0
2011-Jun-16 Thu	5.4	5.4	###	###			###	###	0.0
2011-Jun-15 Wed	5.7	5.7	###	###	6,973	19,873	29.1	29.1	0.0
2011-Jun-14 Tue	5.75	5.75	5.7	5.7			29.4	29.4	0.4
2011-Jun-10 Fri	5.8	5.8	5.8	5.8	0				0.4
2011-Jun-09 Thu	5.8	5.8	5.8	5.8			###	###	0.4
2011-Jun-08 Wed	5.8	5.85	5.8	5.8			###	###	0.4
2011-Jun-07 Tue	5.83	5.84	5.83	5.83	2,950	###	75.7	75.7	###
2011-Jun-06 Mon	5.7	5.88	5.7	5.88	9,341	54,084	###	###	0.4
2011-Jun-03 Fri	5.77	5.78	5.73	5.73			###	###	###
2011-Jun-02 Thu	5.71	5.72	5.7	5.72	7,949	45,388	###	###	0.4
2011-Jun-01 Wed	5.72	5.72	5.71	5.71	1,170	6,686	34.7	34.7	0.4
2011-May-31 Tue	5.71	5.71	5.7	5.7	1,222	6,971	###	###	0.4
2011-May-30 Mon	5.89	5.89	5.76	5.76	3,759	###	###	###	###
2011-May-27 Fri	5.81	5.81	5.8	5.8			24.8	24.8	0.4
2011-May-26 Thu	5.85	5.87	5.81	5.81	5,652	###	21.8	21.8	###
2011-May-25 Wed	###	###	5.86	5.86	25,025	73,323	###	###	0.4
2011-May-24 Tue	###	###	5.87	###			72.9	72.9	0.0
2011-May-23 Mon	5.87	5.87	5.87	5.87			###	###	###
2011-May-20 Fri	6	6	6	6			###	###	0.4
2011-May-19 Thu	5.85	###	5.85	5.85			###	###	0.4
2011-May-18 Wed	###	###	5.85	###			21.9	21.9	0.0
2011-May-17 Tue	###	###	###	###			68.1	68.1	0.0
2011-May-16 Mon	6	###	###	###	9,481	0	84.6	84.6	0.0
2011-May-13 Fri	###	###	6	6			###	###	0.4
2011-May-12 Thu	6	6	6	6			75.6	75.6	0.4
2011-May-11 Wed	6	6	6	6	0				0.4
2011-May-10 Tue	###	###	###	6	10,249	0	###	###	0.4
2011-May-09 Mon	6	###	###	###			30.9	30.9	0.0
2011-May-06 Fri	###	###	6	6			9.9	9.9	0.4
2011-May-05 Thu	###	6.25	###	###			20.7	20.7	0.0
2011-May-04 Wed	###	###	###	###	0				0.0
2011-May-03 Tue	###	###	###	###	1,543	0	75.9	75.9	0.0
2011-May-02 Mon	###	6.24	###	6.24	6,255	###	###	###	0.4
2011-Apr-29 Fri	6.25	6.25	###	###	755	2,359	###	###	0.0
2011-Apr-28 Thu	###	###	6.28	6.29	6,244	###	32.9	32.9	###
2011-Apr-27 Wed	6.44	6.44	6.27	6.29	2,722	###	26.9	26.9	###
2011-Apr-21 Thu	6.55	6.55	6.4	6.5			###	###	0.5
2011-Apr-20 Wed	6.5	6.73	6.5	###	5,353	###	76.7	76.7	0.0
2011-Apr-19 Tue	6.4	6.5	6.4	6.5			###	###	0.5
2011-Apr-18 Mon	6.4	6.4	###	6.4			75.3	75.3	0.5
2011-Apr-15 Fri	###	###	###	###			###	###	0.0
2011-Apr-14 Thu	###	###	###	###			###	###	0.0
2011-Apr-13 Wed	###	###	###	###	2,476	0	65.5	65.5	0.0
2011-Apr-12 Tue	6.25	6.26	6.25	6.25	13,340	83,441	83.2	83.2	###
2011-Apr-11 Mon	6.25	6.25	6.25	6.25			70.9	70.9	###
2011-Apr-08 Fri	6.25	6.25	6.22	6.24			###	###	0.4
2011-Apr-07 Thu	###	6.25	###	6.25			###	###	###
2011-Apr-06 Wed	6.2	6.2	###	###			30.5	30.5	0.0
2011-Apr-05 Tue	6.2	6.2	6.2	6.2	1,377	###	###	###	0.4
2011-Apr-04 Mon	###	6.2	###	6.2			###	###	0.4
2011-Apr-01 Fri	###	###	###	###			###	###	0.0
2011-Mar-31 Thu	###	###	###	###	3,652	0	###	###	0.0
2011-Mar-30 Wed	###	###	###	###	2,558	0	###	###	0.0
2011-Mar-29 Tue	###	###	###	###	9,845	0	###	###	0.0
2011-Mar-28 Mon	###	###	###	###			###	###	0.0
2011-Mar-25 Fri	###	###	6	6			16.6	16.6	0.4
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	6	6	6	6	928	###	70.5	70.5	0.4
2011-Mar-22 Tue	###	6	###	6	7,783	23,349	78.1	78.1	0.4
2011-Mar-21 Mon	###	###	###	###	3,752	0	62.8	62.8	0.0
2011-Mar-18 Fri	###	###	###	###			###	###	0.0
2011-Mar-17 Thu	###	###	###	###			###	###	0.0
2011-Mar-16 Wed	6.2	6.25	6.2	6.2			###	###	0.4
2011-Mar-15 Tue	###	###	6.2	6.25			65.4	65.4	###
2011-Mar-14 Mon	6.28	6.28	6.28	6.28			78.2	78.2	0.4
2011-Mar-11 Fri	###	###	6.25	6.25	21,770	###	30.7	30.7	###
2011-Mar-10 Thu	###	###	###	###	4,128	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	###	###	###	###			71.4	71.4	0.0
2011-Mar-07 Mon	###	###	6.25	6.25			27.1	27.1	###
2011-Mar-04 Fri	6.29	6.29	6.25	6.25			###	###	###
2011-Mar-03 Thu	6.29	###	6.26	###			###	###	0.0
2011-Mar-02 Wed	6.27	###	6.25	###	12,479	###	###	###	0.0
2011-Mar-01 Tue	6.5	###	6.49	###			###	###	0.0
2011-Feb-28 Mon	6.46	6.5	6.46	6.5			###	###	0.5
2011-Feb-25 Fri	###	6.4	###	6.4			75.8	75.8	0.5
2011-Feb-24 Thu	6.25	6.25	6.25	6.25			70.9	70.9	###
2011-Feb-23 Wed	###	###	###	###			67.4	67.4	0.0
2011-Feb-22 Tue	6.25	6.26	6.25	6.25			###	###	###
2011-Feb-21 Mon	###	###	###	###			77.2	77.2	0.0
2011-Feb-18 Fri	6.25	###	6.23	###	5,259	16,381	74.9	74.9	0.0
2011-Feb-17 Thu	6.25	6.25	6.23	6.25	3,729	###	###	###	###
2011-Feb-16 Wed	###	###	6.25	6.25			###	###	###
2011-Feb-15 Tue	###	###	###	###			###	###	0.0
2011-Feb-14 Mon	6.5	6.5	###	###			###	###	0.0
2011-Feb-11 Fri	6.55	6.55	6.5	6.5			30.4	30.4	0.5
2011-Feb-10 Thu	6.55	6.55	6.55	6.55	9,672	63,351	70.5	70.5	0.5
2011-Feb-09 Wed	6.4	6.55	6.4	6.55	14,775	###	86.3	86.3	0.5
2011-Feb-08 Tue	###	6.4	###	6.4			###	###	0.5
2011-Feb-07 Mon	###	###	###	###			###	###	0.0
2011-Feb-04 Fri	6.29	###	6.29	###			70.1	70.1	0.0
2011-Feb-03 Thu	6.25	6.25	6.25	6.25	20	125	###	###	###
2011-Feb-02 Wed	6.55	6.55	###	6.2	13,159	###	###	###	0.4
2011-Feb-01 Tue	###	###	6.55	6.55	19,849	###	###	###	0.5
2011-Jan-31 Mon	###	###	###	###	7,528	0	###	###	0.0
2011-Jan-28 Fri	###	###	###	###			47.2	47.2	0.0
2011-Jan-27 Thu	###	###	###	###			74.8	74.8	0.0
2011-Jan-25 Tue	###	###	6.59	6.59			30.2	30.2	###
2011-Jan-24 Mon	###	###	###	###			###	###	0.0
2011-Jan-21 Fri	6.77	6.77	###	###			###	###	0.0
2011-Jan-20 Thu	6.75	6.8	6.75	6.75	8,322	56,381	75.0	75.0	0.5
2011-Jan-19 Wed	###	6.85	###	6.8	15,870	54,354	###	###	0.5
2011-Jan-18 Tue	###	6.75	###	###	16,953	###	69.3	69.3	0.0
2011-Jan-17 Mon	###	###	###	###			41.9	41.9	0.0
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	6.7	6.7	###	###			###	###	0.0
2011-Jan-12 Wed	6.56	6.58	6.56	6.58			###	###	0.5
2011-Jan-11 Tue	6.59	6.59	6.58	6.58	3,372	###	###	###	0.5
2011-Jan-10 Mon	6.54	6.56	6.54	6.56			###	###	0.5
2011-Jan-07 Fri	6.5	6.5	6.5	6.5	0				0.5
2011-Jan-06 Thu	6.5	6.5	6.5	6.5	1,145	7,442	###	###	0.5
2011-Jan-05 Wed	6.52	6.52	6.49	6.5			###	###	0.5
2011-Jan-04 Tue	###	6.5	###	6.5			83.5	83.5	0.5
2010-Dec-31 Fri	###	###	###	###			72.3	72.3	0.0
2010-Dec-30 Thu	6.2	6.2	6.2	6.2			###	###	0.4
2010-Dec-29 Wed	###	###	###	###	0				0.0
2010-Dec-24 Fri	6.2	6.2	###	###			16.6	16.6	0.0
2010-Dec-23 Thu	###	###	###	###	8,178	0	65.0	65.0	0.0
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	6.2	6.2	###	###			21.3	21.3	0.0
2010-Dec-20 Mon	6.2	###	###	###			###	###	0.0
2010-Dec-17 Fri	###	###	###	###			###	###	0.0
2010-Dec-16 Thu	###	###	###	###			62.3	62.3	0.0
2010-Dec-15 Wed	5.75	5.89	5.75	5.89			84.3	84.3	###
2010-Dec-14 Tue	###	###	5.85	5.85			###	###	0.4
2010-Dec-13 Mon	###	###	###	###	6,650	0	###	###	0.0
2010-Dec-10 Fri	###	###	###	###	11,350	0	###	###	0.0
2010-Dec-09 Thu	###	###	###	###	9,387	0	21.4	21.4	0.0
2010-Dec-08 Wed	###	###	###	###	4,182	0	20.0	20.0	0.0
2010-Dec-07 Tue	###	###	###	###			###	###	0.0
2010-Dec-06 Mon	6	6	###	###	3,186	9,558	30.9	30.9	0.0
2010-Dec-03 Fri	###	###	6	6			35.7	35.7	0.4
2010-Dec-02 Thu	###	###	###	###			26.5	26.5	0.0
2010-Dec-01 Wed	6	6	###	###	15,955	###	###	###	0.0
2010-Nov-30 Tue	5.88	5.88	5.88	5.88			###	###	0.4
2010-Nov-29 Mon	5.89	5.89	5.88	5.88	15,254	###	###	###	0.4
2010-Nov-26 Fri	6	6	5.89	5.89			###	###	###
2010-Nov-25 Thu	###	###	###	###	0				0.0
2010-Nov-24 Wed	###	###	###	###			62.9	62.9	0.0
2010-Nov-23 Tue	6	6	###	###			###	###	0.0
2010-Nov-22 Mon	6	###	###	6			###	###	0.4
2010-Nov-19 Fri	###	###	###	###	0				0.0
2010-Nov-18 Thu	###	###	###	###	0				0.0
2010-Nov-17 Wed	###	###	###	###	0				0.0
2010-Nov-16 Tue	6	6	###	###			33.6	33.6	0.0
2010-Nov-15 Mon	###	###	6	###			###	###	0.0
2010-Nov-12 Fri	###	###	###	###			74.2	74.2	0.0
2010-Nov-11 Thu	###	###	###	###	0				0.0
2010-Nov-10 Wed	###	###	###	###			###	###	0.0
2010-Nov-09 Tue	###	###	###	###	9,585	0	84.7	84.7	0.0
2010-Nov-08 Mon	###	###	###	###	8,281	0	74.4	74.4	0.0
2010-Nov-05 Fri	###	###	6	###			###	###	0.0
2010-Nov-04 Thu	###	###	###	###	0				0.0
2010-Nov-03 Wed	###	###	###	###	0				0.0
2010-Nov-02 Tue	###	###	###	###			###	###	0.0