(ASZ) ASG GROUP LIMITED Daily Prices Page 6

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 Thu 25-May-08 06:37:42 AM 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

(ASZ) ASG GROUP LIMITED Daily Prices Page 6...

TOC Company Info for ASZ Limits

Company Details for (ASZ) ASG GROUP LIMITED

Listing Code	ASZ
Listing Name	ASG GROUP LIMITED
GICS Sector	Software & Services
ISIN Name	ASG GROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ASZ2

Maximum Price date available .. Wednesday 7th May 2025
Latest price with VOLUME for ASZ .. Monday 12th December 2016

ASZ 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	0.22	1	0.5
MAX	2	11,859,152	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ASZ Bottom

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

End of day Prices (full format),

300 Days for (ASZ) ASG GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.06
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	1.155	###	###	1.145	124,742	0	27.5	27.5	###
2010-Dec-20 Mon	###	###	###	###	166,453	0	###	###	0.0
2010-Dec-17 Fri	1.155	###	###	###			22.4	22.4	0.0
2010-Dec-16 Thu	1.125	###	1.125	###			75.4	75.4	0.0
2010-Dec-15 Wed	###	###	###	###			26.1	26.1	0.0
2010-Dec-14 Tue	###	###	1.125	1.125			###	###	###
2010-Dec-13 Mon	###	###	###	1.155			###	###	0.1
2010-Dec-10 Fri	###	1.145	###	###			###	###	0.0
2010-Dec-09 Thu	1.145	1.155	###	###	544,352	###	12.7	12.7	0.0
2010-Dec-08 Wed	###	###	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	1.155	###			###	###	0.0
2010-Dec-06 Mon	###	###	###	###	213,782	0	###	###	0.0
2010-Dec-03 Fri	###	###	###	###			82.9	82.9	0.0
2010-Dec-02 Thu	###	###	###	###	276,142	0	20.9	20.9	0.0
2010-Dec-01 Wed	###	###	###	###			###	###	0.0
2010-Nov-30 Tue	1.21	1.22	1.175	###	181,242	###	###	###	0.0
2010-Nov-29 Mon	###	###	1.21	1.21			###	###	###
2010-Nov-26 Fri	###	###	###	###	3,667,873	0	###	###	0.0
2010-Nov-25 Thu	1.28	1.28	1.26	1.275	38,425	###	27.9	27.9	###
2010-Nov-24 Wed	1.25	1.28	###	1.28			82.3	82.3	###
2010-Nov-23 Tue	###	1.27	1.25	1.27			80.7	80.7	###
2010-Nov-22 Mon	1.27	1.28	1.255	1.26	86,979	110,245	32.0	32.0	###
2010-Nov-19 Fri	1.275	1.28	1.255	1.255	125,827	159,485	###	###	###
2010-Nov-18 Thu	1.28	1.28	1.26	1.27			###	###	###
2010-Nov-17 Wed	1.29	1.29	1.25	###	253,853	###	###	###	0.0
2010-Nov-16 Tue	###	###	###	###			32.9	32.9	0.0
2010-Nov-15 Mon	###	###	###	###	50,721	0	###	###	0.0
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	1.345	###	###	168,582	113,371	24.6	24.6	0.0
2010-Nov-10 Wed	###	1.345	###	###	42,927	###	###	###	0.0
2010-Nov-09 Tue	###	###	1.29	###	219,840	###	###	###	0.0
2010-Nov-08 Mon	###	###	1.29	###			###	###	0.0
2010-Nov-05 Fri	###	###	###	###	104,383	0	###	###	0.0
2010-Nov-04 Thu	1.29	###	1.29	###			79.7	79.7	0.0
2010-Nov-03 Wed	1.29	###	1.27	1.29	157,741	###	67.1	67.1	0.1
2010-Nov-02 Tue	1.28	1.29	1.275	1.29			76.5	76.5	0.1
2010-Nov-01 Mon	###	###	1.27	1.29	120,579	###	###	###	0.1
2010-Oct-29 Fri	1.285	###	1.27	1.28	76,887	48,823	###	###	###
2010-Oct-28 Thu	###	###	1.275	1.275			14.9	14.9	###
2010-Oct-27 Wed	###	###	###	###			###	###	0.0
2010-Oct-26 Tue	1.29	###	1.28	1.29	120,829	###	71.6	71.6	0.1
2010-Oct-25 Mon	1.29	###	1.27	1.275	127,724	###	21.4	21.4	###
2010-Oct-22 Fri	1.28	###	1.27	1.27	162,751	103,346	24.6	24.6	###
2010-Oct-21 Thu	1.225	1.28	1.225	1.275			###	###	###
2010-Oct-20 Wed	###	1.21	###	1.21			###	###	###
2010-Oct-19 Tue	1.22	1.23	1.2	1.21	336,928	###	30.9	30.9	###
2010-Oct-18 Mon	###	1.24	###	1.22	375,882	233,046	###	###	0.1
2010-Oct-15 Fri	1.26	1.26	1.23	###	160,459	199,771	16.6	16.6	0.0
2010-Oct-14 Thu	1.25	1.255	1.23	1.255	194,047	###	###	###	###
2010-Oct-13 Wed	1.25	1.255	###	1.255	117,844	73,947	###	###	###
2010-Oct-12 Tue	1.26	1.28	1.23	1.26			###	###	###
2010-Oct-11 Mon	1.24	1.26	1.22	1.25	250,520	310,644	72.8	72.8	###
2010-Oct-08 Fri	1.2	1.24	1.2	1.24	1,019,347	###	85.8	85.8	0.1
2010-Oct-07 Thu	1.175	###	1.175	###	403,350	###	77.4	77.4	0.0
2010-Oct-06 Wed	###	###	###	1.175	686,770	0	86.8	86.8	###
2010-Oct-05 Tue	1.2	###	###	###	925,723	0	###	###	0.0
2010-Oct-04 Mon	1.245	1.245	###	###			12.0	12.0	0.0
2010-Oct-01 Fri	1.25	1.25	1.22	1.25	276,574	###	###	###	###
2010-Sep-30 Thu	1.29	1.29	1.25	1.25	220,282	279,758	15.1	15.1	###
2010-Sep-29 Wed	1.29	1.29	1.27	1.29			74.4	74.4	0.1
2010-Sep-28 Tue	1.27	1.29	1.25	1.285	396,255	503,243	###	###	###
2010-Sep-27 Mon	###	###	1.27	1.27			###	###	###
2010-Sep-24 Fri	1.325	###	###	###	228,627	0	76.5	76.5	0.0
2010-Sep-23 Thu	1.325	###	1.325	1.325	72,749	###	68.8	68.8	0.1
2010-Sep-22 Wed	###	###	###	###			###	###	0.0
2010-Sep-21 Tue	###	###	###	###	288,282	0	16.8	16.8	0.0
2010-Sep-20 Mon	1.4	1.4	###	###			###	###	0.0
2010-Sep-17 Fri	1.385	###	1.385	###			67.2	67.2	0.0
2010-Sep-16 Thu	###	1.4	###	###	193,323	135,326	83.7	83.7	0.0
2010-Sep-15 Wed	1.4	1.4	###	1.385	154,924	108,446	21.1	21.1	0.1
2010-Sep-14 Tue	1.385	1.4	1.375	###	134,178	186,171	###	###	0.0
2010-Sep-13 Mon	###	1.385	1.355	1.385			###	###	0.1
2010-Sep-10 Fri	###	###	###	1.375	64,224	0	30.7	30.7	0.1
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	1.345	###	###	###			82.8	82.8	0.0
2010-Sep-07 Tue	###	###	###	1.345			32.6	32.6	###
2010-Sep-06 Mon	###	###	###	1.345	291,374	0	###	###	###
2010-Sep-03 Fri	###	###	###	###			65.9	65.9	0.0
2010-Sep-02 Thu	###	###	###	###	90,670	0	###	###	0.0
2010-Sep-01 Wed	###	###	###	###	158,253	0	###	###	0.0
2010-Aug-31 Tue	###	###	1.28	###	264,744	###	###	###	0.0
2010-Aug-30 Mon	###	###	1.28	###	2,230,724	###	###	###	0.0
2010-Aug-27 Fri	###	###	###	1.285	222,059	0	79.8	79.8	###
2010-Aug-26 Thu	1.255	###	1.24	###	321,048	199,049	###	###	0.0
2010-Aug-25 Wed	1.23	1.29	1.225	1.255	269,275	###	87.1	87.1	###
2010-Aug-24 Tue	1.26	1.26	###	1.26	1,280,852	###	77.1	77.1	###
2010-Aug-23 Mon	###	###	1.24	1.275			###	###	###
2010-Aug-20 Fri	###	###	###	1.345	235,683	0	###	###	###
2010-Aug-19 Thu	###	###	###	###	433,489	0	###	###	0.0
2010-Aug-18 Wed	###	1.43	###	1.4			79.2	79.2	###
2010-Aug-17 Tue	###	###	###	###			###	###	0.0
2010-Aug-16 Mon	1.385	1.4	###	###			21.3	21.3	0.0
2010-Aug-13 Fri	###	###	###	###	181,350	0	87.7	87.7	0.0
2010-Aug-12 Thu	1.285	1.4	1.255	###			###	###	0.0
2010-Aug-11 Wed	1.48	1.49	###	###	257,485	191,826	3.9	3.9	0.0
2010-Aug-10 Tue	1.49	1.49	1.46	1.49	81,622	###	###	###	###
2010-Aug-09 Mon	###	1.5	1.48	1.49	44,754	66,683	###	###	###
2010-Aug-06 Fri	1.5	1.51	1.48	1.49	64,655	96,659	22.3	22.3	###
2010-Aug-05 Thu	1.5	1.51	###	1.51	140,984	106,442	###	###	0.1
2010-Aug-04 Wed	1.48	1.5	1.475	1.5			###	###	0.1
2010-Aug-03 Tue	1.46	1.48	1.46	1.47			###	###	###
2010-Aug-02 Mon	1.46	1.46	1.44	1.45			20.4	20.4	###
2010-Jul-30 Fri	1.46	1.46	1.44	1.45			25.8	25.8	###
2010-Jul-29 Thu	1.46	1.46	1.455	1.455			###	###	###
2010-Jul-28 Wed	1.47	1.475	1.46	###			###	###	0.0
2010-Jul-27 Tue	1.49	###	1.46	1.46			18.4	18.4	0.1
2010-Jul-26 Mon	###	1.49	1.46	###	208,253	307,173	70.4	70.4	0.0
2010-Jul-23 Fri	###	###	1.45	1.455			###	###	###
2010-Jul-22 Thu	1.46	1.485	###	###	177,949	132,127	###	###	0.0
2010-Jul-21 Wed	1.48	1.5	1.46	1.46			19.8	19.8	0.1
2010-Jul-20 Tue	1.46	1.485	1.46	1.475	167,520	246,673	###	###	0.1
2010-Jul-19 Mon	1.485	1.485	1.45	1.455	122,523	###	17.6	17.6	###
2010-Jul-16 Fri	1.52	1.525	###	###	267,089	203,655	19.3	19.3	0.0
2010-Jul-15 Thu	1.54	1.54	###	###			###	###	0.0
2010-Jul-14 Wed	1.545	1.55	1.53	1.54			###	###	###
2010-Jul-13 Tue	###	1.545	1.52	1.52	419,589	643,020	###	###	0.1
2010-Jul-12 Mon	1.45	1.54	1.45	###			###	###	0.0
2010-Jul-09 Fri	1.45	1.45	###	1.45			65.2	65.2	###
2010-Jul-08 Thu	1.45	###	1.445	1.45	320,743	###	70.4	70.4	###
2010-Jul-07 Wed	1.4	1.45	1.4	1.43			###	###	0.1
2010-Jul-06 Tue	###	###	1.375	###			###	###	0.0
2010-Jul-05 Mon	###	1.4	###	###			###	###	0.0
2010-Jul-02 Fri	###	1.4	###	1.4			###	###	###
2010-Jul-01 Thu	###	###	###	1.375			30.2	30.2	0.1
2010-Jun-30 Wed	###	1.41	###	###			###	###	0.0
2010-Jun-29 Tue	1.4	1.45	1.4	###	260,658	###	###	###	0.0
2010-Jun-28 Mon	1.4	1.4	###	###	222,783	155,948	44.1	44.1	0.0
2010-Jun-25 Fri	###	###	###	###			###	###	0.0
2010-Jun-24 Thu	1.385	1.4	###	1.345	81,425	###	16.6	16.6	###
2010-Jun-23 Wed	1.4	1.4	###	###	59,922	41,945	###	###	0.0
2010-Jun-22 Tue	1.4	###	1.4	###			###	###	0.0
2010-Jun-21 Mon	1.43	1.45	1.4	1.4			15.8	15.8	###
2010-Jun-18 Fri	1.46	1.47	1.43	1.43			###	###	0.1
2010-Jun-17 Thu	1.46	1.475	1.45	1.46	175,557	256,752	73.6	73.6	0.1
2010-Jun-16 Wed	1.45	1.47	1.45	1.46			###	###	0.1
2010-Jun-15 Tue	###	1.445	1.4	1.445	408,777	581,485	89.7	89.7	###
2010-Jun-11 Fri	###	1.4	###	1.4	260,985	182,689	###	###	###
2010-Jun-10 Thu	###	###	###	1.385	35,152	0	###	###	0.1
2010-Jun-09 Wed	###	###	###	###	199,350	0	89.4	89.4	0.0
2010-Jun-08 Tue	1.345	###	###	1.355	159,220	0	###	###	###
2010-Jun-07 Mon	###	###	###	###			84.5	84.5	0.0
2010-Jun-04 Fri	###	###	###	###			90.4	90.4	0.0
2010-Jun-03 Thu	###	###	###	###	110,820	0	###	###	0.0
2010-Jun-02 Wed	###	###	###	###			77.9	77.9	0.0
2010-Jun-01 Tue	1.22	###	1.21	###	234,574	###	97.5	97.5	0.0
2010-May-31 Mon	1.26	1.26	1.225	###			17.6	17.6	0.0
2010-May-28 Fri	1.25	###	1.25	1.27			72.6	72.6	###
2010-May-27 Thu	1.25	1.25	###	###			12.1	12.1	0.0
2010-May-26 Wed	1.29	###	1.24	1.25	258,670	160,375	###	###	###
2010-May-25 Tue	###	###	1.27	1.29			###	###	0.1
2010-May-24 Mon	1.27	###	1.27	###			90.4	90.4	0.0
2010-May-21 Fri	###	1.26	1.155	1.255			###	###	###
2010-May-20 Thu	###	###	1.28	1.28			15.5	15.5	###
2010-May-19 Wed	###	###	1.345	1.355	1,016,545	683,626	25.0	25.0	###
2010-May-18 Tue	###	1.42	###	###			###	###	0.0
2010-May-17 Mon	1.45	1.48	###	###			###	###	0.0
2010-May-14 Fri	1.4	1.46	###	1.46			###	###	0.1
2010-May-13 Thu	###	1.425	###	1.42			###	###	###
2010-May-12 Wed	###	###	###	###	128,320	0	###	###	0.0
2010-May-11 Tue	###	###	###	###	142,525	0	###	###	0.0
2010-May-10 Mon	1.25	###	1.23	1.28	664,528	408,684	66.0	66.0	###
2010-May-07 Fri	1.26	1.28	###	1.26	805,525	###	###	###	###
2010-May-06 Thu	###	###	###	###			###	###	0.0
2010-May-05 Wed	###	1.4	1.26	1.4	494,850	658,150	###	###	###
2010-May-04 Tue	###	1.4	###	1.385			88.2	88.2	0.1
2010-May-03 Mon	###	###	###	1.375	113,785	0	###	###	0.1
2010-Apr-30 Fri	###	###	###	###			###	###	0.0
2010-Apr-29 Thu	###	1.385	###	###	450,083	311,682	77.8	77.8	0.0
2010-Apr-28 Wed	###	1.4	###	###	234,522	###	28.6	28.6	0.0
2010-Apr-27 Tue	1.4	1.45	###	1.4			###	###	###
2010-Apr-23 Fri	1.42	1.42	###	1.4	170,642	121,155	###	###	###
2010-Apr-22 Thu	1.43	1.475	1.4	1.4	423,575	608,889	20.0	20.0	###
2010-Apr-21 Wed	###	1.43	###	1.43	225,127	###	89.1	89.1	0.1
2010-Apr-20 Tue	1.385	###	###	###			###	###	0.0
2010-Apr-19 Mon	###	###	###	###			###	###	0.0
2010-Apr-16 Fri	###	1.4	###	###			31.6	31.6	0.0
2010-Apr-15 Thu	###	1.4	###	1.4	1,270,042	889,029	###	###	###
2010-Apr-14 Wed	1.4	1.4	1.355	###			20.9	20.9	0.0
2010-Apr-13 Tue	###	1.41	###	1.4	194,526	137,140	87.2	87.2	###
2010-Apr-12 Mon	###	###	###	###	171,047	0	67.6	67.6	0.0
2010-Apr-09 Fri	###	###	###	###			26.0	26.0	0.0
2010-Apr-08 Thu	1.375	###	1.355	###			32.1	32.1	0.0
2010-Apr-07 Wed	###	1.375	###	###			###	###	0.0
2010-Apr-06 Tue	###	###	###	###	201,522	0	67.3	67.3	0.0
2010-Apr-01 Thu	1.345	###	###	###			71.4	71.4	0.0
2010-Mar-31 Wed	1.26	###	1.26	###	191,245	120,484	###	###	0.0
2010-Mar-30 Tue	1.27	###	1.25	1.25			22.4	22.4	###
2010-Mar-29 Mon	1.25	1.275	###	1.25					###
2010-Mar-26 Fri	1.285	1.29	1.2	1.275			27.9	27.9	###
2010-Mar-25 Thu	###	###	1.27	1.285			9.9	9.9	###
2010-Mar-24 Wed	###	###	###	###	121,046	0	24.1	24.1	0.0
2010-Mar-23 Tue	###	###	###	###	159,884	0	13.0	13.0	0.0
2010-Mar-22 Mon	###	###	1.29	###			91.7	91.7	0.0
2010-Mar-19 Fri	###	###	###	###	108,048	0	12.8	12.8	0.0
2010-Mar-18 Thu	###	###	###	###	261,721	0	16.3	16.3	0.0
2010-Mar-17 Wed	###	###	###	###	818,926	0	###	###	0.0
2010-Mar-16 Tue	###	###	###	###	202,741	0	74.8	74.8	0.0
2010-Mar-15 Mon	###	###	###	###	383,087	0	###	###	0.0
2010-Mar-12 Fri	1.25	1.27	1.25	###	343,483	432,788	###	###	0.0
2010-Mar-11 Thu	1.24	1.26	1.24	1.25	155,541	194,426	79.3	79.3	###
2010-Mar-10 Wed	1.25	1.25	1.24	1.24			28.0	28.0	0.1
2010-Mar-09 Tue	1.25	1.255	1.24	1.245			29.2	29.2	0.1
2010-Mar-08 Mon	1.245	1.255	1.22	1.25	392,774	486,057	73.5	73.5	###
2010-Mar-05 Fri	1.23	1.24	###	1.23	156,441	###	67.2	67.2	0.1
2010-Mar-04 Thu	1.24	1.24	###	1.23	207,824	128,850	28.4	28.4	0.1
2010-Mar-03 Wed	1.24	1.25	###	1.24	170,752	106,720	###	###	0.1
2010-Mar-02 Tue	1.24	1.26	###	1.255			81.6	81.6	###
2010-Mar-01 Mon	1.21	1.24	1.21	1.225			77.6	77.6	0.1
2010-Feb-26 Fri	1.2	1.21	1.2	1.2	322,952	389,157	###	###	0.1
2010-Feb-25 Thu	1.2	1.225	###	1.2			###	###	0.1
2010-Feb-24 Wed	###	###	###	###	135,252	0	29.3	29.3	0.0
2010-Feb-23 Tue	1.23	1.24	###	###			###	###	0.0
2010-Feb-22 Mon	1.21	###	1.2	###	467,289	280,373	70.4	70.4	0.0
2010-Feb-19 Fri	1.23	###	1.2	###			###	###	0.0
2010-Feb-18 Thu	###	###	1.21	1.21			###	###	###
2010-Feb-17 Wed	1.21	###	###	###			81.0	81.0	0.0
2010-Feb-16 Tue	###	1.23	1.185	###			83.1	83.1	0.0
2010-Feb-15 Mon	1.24	1.24	1.175	1.185	2,636,742	###	###	###	0.1
2010-Feb-12 Fri	1.27	1.285	1.23	1.24	195,884	246,324	###	###	0.1
2010-Feb-11 Thu	1.245	1.28	1.22	1.27	230,620	288,275	73.5	73.5	###
2010-Feb-10 Wed	###	1.24	###	1.23			###	###	0.1
2010-Feb-09 Tue	###	1.145	###	###	239,223	136,955	###	###	0.0
2010-Feb-08 Mon	###	###	###	###	153,289	0	###	###	0.0
2010-Feb-05 Fri	###	###	###	###	265,151	0	###	###	0.0
2010-Feb-04 Thu	1.21	###	###	1.155			###	###	0.1
2010-Feb-03 Wed	###	1.25	###	1.21			###	###	###
2010-Feb-02 Tue	###	###	1.125	1.175	440,847	247,976	###	###	###
2010-Feb-01 Mon	###	###	###	###			###	###	0.0
2010-Jan-29 Fri	1.29	1.29	###	###	252,781	163,043	###	###	0.0
2010-Jan-28 Thu	###	###	1.275	1.285	368,978	235,223	###	###	###
2010-Jan-27 Wed	1.26	1.29	1.26	1.29			93.1	93.1	0.1
2010-Jan-25 Mon	1.21	1.27	1.2	1.255			87.8	87.8	###
2010-Jan-22 Fri	1.27	1.27	###	1.23			###	###	0.1
2010-Jan-21 Thu	1.29	###	1.25	1.27			###	###	###
2010-Jan-20 Wed	1.26	###	1.26	###	198,941	###	90.8	90.8	0.0
2010-Jan-19 Tue	1.255	###	1.245	1.25			###	###	###
2010-Jan-18 Mon	###	###	###	###			###	###	0.0
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	1.2	###	1.2			###	###	0.1
2010-Jan-13 Wed	1.2	1.21	###	1.2	214,781	129,942	###	###	0.1
2010-Jan-12 Tue	1.225	1.24	1.185	1.21			30.0	30.0	###
2010-Jan-11 Mon	###	1.225	1.185	1.22			###	###	0.1
2010-Jan-08 Fri	###	1.185	###	1.185			78.0	78.0	0.1
2010-Jan-07 Thu	1.155	###	1.155	###			###	###	0.0
2010-Jan-06 Wed	###	1.155	###	###	192,180	110,983	###	###	0.0
2010-Jan-05 Tue	###	###	###	###	480,679	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	1.075	375,425	0	###	###	###
2009-Dec-31 Thu	###	###	###	###			64.1	64.1	0.0
2009-Dec-30 Wed	1.025	###	###	###	103,050	0	###	###	0.0
2009-Dec-29 Tue	###	###	###	1.025	184,450	0	###	###	###
2009-Dec-24 Thu	1.025	###	###	1.025	50,979	0	64.4	64.4	###
2009-Dec-23 Wed	###	###	###	###	91,381	0	12.2	12.2	0.0
2009-Dec-22 Tue	###	1.045	###	###	704,023	367,852	###	###	0.0
2009-Dec-21 Mon	###	###	###	1.045	130,522	0	###	###	0.1
2009-Dec-18 Fri	###	###	1.025	###	382,870	196,220	74.2	74.2	0.0
2009-Dec-17 Thu	###	###	###	###			29.1	29.1	0.0
2009-Dec-16 Wed	1.045	###	###	###	119,187	0	34.4	34.4	0.0
2009-Dec-15 Tue	###	1.055	1.045	###			68.7	68.7	0.0
2009-Dec-14 Mon	###	###	###	###	85,087	0	20.1	20.1	0.0
2009-Dec-11 Fri	1.025	###	1	###			###	###	0.0
2009-Dec-10 Thu	###	###	###	###			15.9	15.9	0.0
2009-Dec-09 Wed	###	###	###	###			17.2	17.2	0.0
2009-Dec-08 Tue	###	###	###	###			###	###	0.0
2009-Dec-07 Mon	1.145	###	###	###	129,929	0	26.4	26.4	0.0
2009-Dec-04 Fri	1.145	###	###	1.145			73.1	73.1	###
2009-Dec-03 Thu	###	1.155	1.145	###			###	###	0.0
2009-Dec-02 Wed	###	###	1.145	1.145			###	###	###
2009-Dec-01 Tue	###	1.155	###	1.145			###	###	###
2009-Nov-30 Mon	1.155	###	###	###	222,678	0	17.8	17.8	0.0
2009-Nov-27 Fri	###	###	###	###	474,723	0	95.3	95.3	0.0
2009-Nov-26 Thu	###	###	###	###			###	###	0.0
2009-Nov-25 Wed	###	###	###	###			###	###	0.0
2009-Nov-24 Tue	1.075	###	###	###			85.2	85.2	0.0
2009-Nov-23 Mon	1.025	###	1.025	1.045			80.1	80.1	0.1
2009-Nov-20 Fri	1.025	###	###	###			###	###	0.0
2009-Nov-19 Thu	###	###	1	###	300,425	###	###	###	0.0
2009-Nov-18 Wed	###	###	1.075	###	201,822	108,479	31.4	31.4	0.0
2009-Nov-17 Tue	1.085	###	###	###			46.2	46.2	0.0
2009-Nov-16 Mon	###	###	###	###	442,745	0	###	###	0.0
2009-Nov-13 Fri	###	###	###	###			66.6	66.6	0.0
2009-Nov-12 Thu	###	###	###	###	116,620	0	76.0	76.0	0.0
2009-Nov-11 Wed	1	1.025	1	###			81.5	81.5	0.0
2009-Nov-10 Tue	1	###	0.985	###			30.8	30.8	0.0
2009-Nov-09 Mon	###	1	###	###	133,757	66,878	60.0	60.0	0.0
2009-Nov-06 Fri	###	###	###	###	301,528	0	69.5	69.5	0.0
2009-Nov-05 Thu	###	###	0.945	###			77.0	77.0	0.0
2009-Nov-04 Wed	###	###	###	###	135,273	0	###	###	0.0
2009-Nov-03 Tue	1	1	###	###	79,381	###	###	###	0.0
2009-Nov-02 Mon	###	1	###	1			93.0	93.0	###
2009-Oct-30 Fri	0.985	1.025	0.985	1			###	###	###
2009-Oct-29 Thu	###	###	###	0.975	499,885	0	###	###	###
2009-Oct-28 Wed	###	###	1	1			31.8	31.8	###
2009-Oct-27 Tue	###	###	###	###			###	###	0.0
2009-Oct-26 Mon	###	###	###	1	295,675	0	7.7	7.7	###
2009-Oct-23 Fri	###	###	1	1.055	212,757	106,378	73.1	73.1	0.1
2009-Oct-22 Thu	###	###	1.045	1.045	371,648	194,186	###	###	0.1
2009-Oct-21 Wed	###	###	###	1.055			33.9	33.9	0.1
2009-Oct-20 Tue	1.055	1.075	1.055	###	594,751	###	70.7	70.7	0.0
2009-Oct-19 Mon	###	1.075	###	1.045			###	###	0.1