(COF) CENTURIA OFFICE REIT Daily Prices Page 10

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 Fri 25-May-16 06:07:01 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

(COF) CENTURIA OFFICE REIT Daily Prices Page 10...

TOC Company Info for COF Limits

Company Details for (COF) CENTURIA OFFICE REIT

Listing Code	COF
Listing Name	CENTURIA OFFICE REIT
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	COFFEY INTERNATIONAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000COF9

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for COF .. Thursday 15th May 2025

COF 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	###	20	0.0
MAX	###	25,812,127	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for COF Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>

End of day Prices (full format),

300 Days for (COF) CENTURIA OFFICE REIT

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2010-Sep-29 Wed	###	###	###	###			###	###	0.0
2010-Sep-28 Tue	###	###	###	###	199,670	0	###	###	0.0
2010-Sep-27 Mon	###	###	###	###	178,854	0	###	###	0.0
2010-Sep-24 Fri	###	###	###	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	###	###	###	170,970	0	12.9	12.9	0.0
2010-Sep-22 Wed	###	###	1.045	###			76.1	76.1	0.0
2010-Sep-21 Tue	###	###	1.045	1.045			###	###	0.1
2010-Sep-20 Mon	###	###	###	1.045	399,423	0	28.5	28.5	0.1
2010-Sep-17 Fri	###	1.045	###	###			69.3	69.3	0.0
2010-Sep-16 Thu	###	###	###	###	36,372	0	38.5	38.5	0.0
2010-Sep-15 Wed	###	###	###	###	169,643	0	22.3	22.3	0.0
2010-Sep-14 Tue	###	###	###	###	57,044	0	67.8	67.8	0.0
2010-Sep-13 Mon	###	###	###	1.025	119,281	0	19.9	19.9	###
2010-Sep-10 Fri	###	###	###	###	91,985	0	74.8	74.8	0.0
2010-Sep-09 Thu	###	###	###	###	87,650	0	###	###	0.0
2010-Sep-08 Wed	###	1.025	###	###	121,341	62,187	###	###	0.0
2010-Sep-07 Tue	###	1.055	###	###			28.0	28.0	0.0
2010-Sep-06 Mon	###	###	###	###	17,828	0	###	###	0.0
2010-Sep-03 Fri	1.045	1.045	1	###			11.3	11.3	0.0
2010-Sep-02 Thu	###	###	###	###			71.8	71.8	0.0
2010-Sep-01 Wed	###	###	###	###	107,023	0	59.3	59.3	0.0
2010-Aug-31 Tue	1	###	###	###	32,920	0	###	###	0.0
2010-Aug-30 Mon	1	###	###	###			22.3	22.3	0.0
2010-Aug-27 Fri	1	###	###	###	71,040	0	###	###	0.0
2010-Aug-26 Thu	1	###	###	###			###	###	0.0
2010-Aug-25 Wed	1	###	0.975	###	109,328	###	22.3	22.3	0.0
2010-Aug-24 Tue	###	###	1	###			###	###	0.0
2010-Aug-23 Mon	###	###	###	###	39,723	0	14.6	14.6	0.0
2010-Aug-20 Fri	###	###	###	###			###	###	0.0
2010-Aug-19 Thu	1.075	1.075	###	###			###	###	0.0
2010-Aug-18 Wed	1.075	###	###	###			###	###	0.0
2010-Aug-17 Tue	###	###	###	###	107,755	0	###	###	0.0
2010-Aug-16 Mon	###	###	###	###			74.4	74.4	0.0
2010-Aug-13 Fri	###	###	1.025	###	42,643	21,854	###	###	0.0
2010-Aug-12 Thu	###	###	###	1.055	178,147	0	12.0	12.0	0.1
2010-Aug-11 Wed	###	###	###	###	175,728	0	###	###	0.0
2010-Aug-10 Tue	###	###	###	###			###	###	0.0
2010-Aug-09 Mon	###	###	1.125	###	123,978	###	61.3	61.3	0.0
2010-Aug-06 Fri	###	1.145	###	1.125			18.0	18.0	###
2010-Aug-05 Thu	###	###	###	1.145			71.8	71.8	###
2010-Aug-04 Wed	###	###	###	1.125			25.9	25.9	###
2010-Aug-03 Tue	###	###	###	###	16,252	0	###	###	0.0
2010-Aug-02 Mon	###	###	###	###	33,971	0	###	###	0.0
2010-Jul-30 Fri	###	1.125	###	###	42,987	24,180	###	###	0.0
2010-Jul-29 Thu	###	###	1.085	###	240,320	130,373	67.8	67.8	0.0
2010-Jul-28 Wed	###	1.125	###	###			66.0	66.0	0.0
2010-Jul-27 Tue	###	###	###	###			24.0	24.0	0.0
2010-Jul-26 Mon	###	###	###	###			70.4	70.4	0.0
2010-Jul-23 Fri	###	###	###	###	119,955	0	###	###	0.0
2010-Jul-22 Thu	###	###	###	###			81.1	81.1	0.0
2010-Jul-21 Wed	1.125	###	###	###	34,520	0	###	###	0.0
2010-Jul-20 Tue	###	###	###	###			###	###	0.0
2010-Jul-19 Mon	1.125	1.125	###	1.125			###	###	###
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###			###	###	0.0
2010-Jul-14 Wed	###	###	###	1.125	147,448	0	14.0	14.0	###
2010-Jul-13 Tue	###	###	###	###			###	###	0.0
2010-Jul-12 Mon	1.085	1.085	###	1.075			###	###	###
2010-Jul-09 Fri	###	###	1.025	###	296,583	###	###	###	0.0
2010-Jul-08 Thu	###	###	###	###	392,925	0	24.1	24.1	0.0
2010-Jul-07 Wed	###	1	###	###			35.2	35.2	0.0
2010-Jul-06 Tue	###	###	###	###	181,329	0	###	###	0.0
2010-Jul-05 Mon	1	1	###	###	110,020	###	###	###	0.0
2010-Jul-02 Fri	###	1	0.955	###	94,370	92,246	###	###	0.0
2010-Jul-01 Thu	###	0.975	###	###			71.8	71.8	0.0
2010-Jun-30 Wed	0.855	###	0.855	###			###	###	0.0
2010-Jun-29 Tue	###	###	0.89	###			###	###	0.0
2010-Jun-28 Mon	0.88	###	0.875	0.89			85.5	85.5	###
2010-Jun-25 Fri	###	###	###	###	433,871	0	15.4	15.4	0.0
2010-Jun-24 Thu	###	0.945	###	###			###	###	0.0
2010-Jun-23 Wed	###	0.975	###	###	654,548	###	###	###	0.0
2010-Jun-22 Tue	###	1	###	###	180,251	90,125	###	###	0.0
2010-Jun-21 Mon	###	###	###	1	319,647	0	###	###	###
2010-Jun-18 Fri	###	0.975	###	###			###	###	0.0
2010-Jun-17 Thu	###	###	0.955	0.955	301,889	144,151	###	###	0.1
2010-Jun-16 Wed	###	0.985	0.945	0.945	277,140	267,440	28.9	28.9	0.1
2010-Jun-15 Tue	###	###	###	###	269,343	0	32.1	32.1	0.0
2010-Jun-11 Fri	0.985	###	###	0.925			###	###	###
2010-Jun-10 Thu	1.025	###	###	###			4.2	4.2	0.0
2010-Jun-09 Wed	###	1.055	###	###			###	###	0.0
2010-Jun-08 Tue	###	###	1.045	1.045			8.3	8.3	0.1
2010-Jun-07 Mon	###	###	###	###	141,482	0	###	###	0.0
2010-Jun-04 Fri	###	###	###	###			###	###	0.0
2010-Jun-03 Thu	###	###	###	###	86,388	0	###	###	0.0
2010-Jun-02 Wed	###	###	###	###			11.8	11.8	0.0
2010-Jun-01 Tue	###	###	###	1.155	58,953	0	35.0	35.0	0.1
2010-May-31 Mon	###	###	###	###			14.5	14.5	0.0
2010-May-28 Fri	1.185	1.185	1.145	###			###	###	0.0
2010-May-27 Thu	###	###	###	###	123,278	0	###	###	0.0
2010-May-26 Wed	###	###	###	###	150,679	0	8.1	8.1	0.0
2010-May-25 Tue	###	###	###	###			21.9	21.9	0.0
2010-May-24 Mon	###	###	###	1.155	119,378	0	89.8	89.8	0.1
2010-May-21 Fri	###	###	###	###	411,426	0	###	###	0.0
2010-May-20 Thu	###	###	1.055	###	220,579	116,355	###	###	0.0
2010-May-19 Wed	###	###	1.055	###	299,888	###	14.3	14.3	0.0
2010-May-18 Tue	1.225	1.225	###	###	130,046	79,653	10.3	10.3	0.0
2010-May-17 Mon	1.225	1.225	###	1.21	52,829	32,357	41.6	41.6	###
2010-May-14 Fri	1.24	1.24	###	1.23	113,649	###	24.4	24.4	0.1
2010-May-13 Thu	1.24	1.255	###	###	136,482	85,642	###	###	0.0
2010-May-12 Wed	1.26	1.26	###	###			###	###	0.0
2010-May-11 Tue	###	###	1.22	1.255	320,787	195,680	###	###	###
2010-May-10 Mon	###	1.225	###	1.22			85.0	85.0	0.1
2010-May-07 Fri	###	###	###	1.145			22.0	22.0	###
2010-May-06 Thu	1.23	###	###	1.2			24.2	24.2	0.1
2010-May-05 Wed	1.28	1.28	1.2	1.22			9.3	9.3	0.1
2010-May-04 Tue	###	###	1.28	1.28	318,452	###	42.9	42.9	###
2010-May-03 Mon	###	###	1.25	1.25	826,355	516,471	###	###	###
2010-Apr-30 Fri	###	###	1.25	###			0.3	0.3	0.0
2010-Apr-29 Thu	1.845	1.855	###	###	106,686	98,951	###	###	0.0
2010-Apr-28 Wed	1.82	1.84	1.81	###			32.2	32.2	0.0
2010-Apr-27 Tue	1.83	1.84	1.82	1.84			###	###	###
2010-Apr-23 Fri	1.82	1.85	1.79	1.83			74.6	74.6	###
2010-Apr-22 Thu	1.83	1.84	1.81	###			###	###	0.0
2010-Apr-21 Wed	1.81	1.83	1.81	1.82	284,774	518,288	###	###	###
2010-Apr-20 Tue	###	1.82	###	1.81			72.6	72.6	###
2010-Apr-19 Mon	1.79	1.81	1.755	1.81			83.9	83.9	###
2010-Apr-16 Fri	1.77	###	1.77	1.8	281,022	###	###	###	0.1
2010-Apr-15 Thu	1.8	###	1.77	1.77	2,612,023	2,311,640	###	###	###
2010-Apr-14 Wed	1.755	1.8	1.74	1.8	92,788	###	84.4	84.4	0.1
2010-Apr-13 Tue	1.77	1.79	1.72	1.79			###	###	0.1
2010-Apr-12 Mon	###	###	1.755	###	330,351	289,883	###	###	0.0
2010-Apr-09 Fri	1.8	###	###	1.8	99,985	0	###	###	0.1
2010-Apr-08 Thu	1.81	1.81	1.79	1.8			###	###	0.1
2010-Apr-07 Wed	1.8	1.83	1.8	###			###	###	0.0
2010-Apr-06 Tue	1.825	1.855	1.82	1.83			68.4	68.4	###
2010-Apr-01 Thu	1.85	1.85	1.8	1.825			18.5	18.5	###
2010-Mar-31 Wed	1.81	1.855	1.81	1.845			###	###	###
2010-Mar-30 Tue	1.84	###	1.81	1.82			26.8	26.8	###
2010-Mar-29 Mon	1.825	1.89	1.8	1.875			88.2	88.2	###
2010-Mar-26 Fri	1.83	###	1.8	1.825	142,840	128,556	31.8	31.8	###
2010-Mar-25 Thu	1.81	1.84	1.81	1.81	52,841	###	73.2	73.2	###
2010-Mar-24 Wed	1.8	1.82	1.78	1.81	216,374	389,473	###	###	###
2010-Mar-23 Tue	1.76	###	1.745	###	162,382	141,678	###	###	0.0
2010-Mar-22 Mon	1.83	1.83	1.72	1.74	218,888	388,526	6.4	6.4	0.1
2010-Mar-19 Fri	1.85	1.85	1.825	1.825			###	###	###
2010-Mar-18 Thu	1.825	1.85	1.8	1.85			79.3	79.3	0.1
2010-Mar-17 Wed	###	1.84	1.79	1.84			67.8	67.8	###
2010-Mar-16 Tue	1.79	1.83	###	1.83	86,786	###	86.9	86.9	###
2010-Mar-15 Mon	1.8	###	1.78	1.79	88,075	78,386	###	###	0.1
2010-Mar-12 Fri	1.85	###	1.8	1.8	508,289	###	###	###	0.1
2010-Mar-11 Thu	1.85	###	1.85	###			79.3	79.3	0.0
2010-Mar-10 Wed	1.84	###	1.84	###	136,659	125,726	88.5	88.5	0.0
2010-Mar-09 Tue	1.83	1.84	1.82	1.84	68,978	126,229	73.3	73.3	###
2010-Mar-08 Mon	1.83	###	1.8	1.825			31.3	31.3	###
2010-Mar-05 Fri	1.88	1.88	###	###			###	###	0.0
2010-Mar-04 Thu	1.88	###	1.88	###	160,784	###	83.7	83.7	0.0
2010-Mar-03 Wed	1.86	###	1.85	###			###	###	0.0
2010-Mar-02 Tue	1.87	1.87	1.84	1.85	188,773	350,173	27.9	27.9	0.1
2010-Mar-01 Mon	1.85	1.89	1.845	1.855	100,181	187,088	69.3	69.3	0.1
2010-Feb-26 Fri	1.87	1.87	1.82	1.845	110,078	###	26.8	26.8	###
2010-Feb-25 Thu	1.87	###	1.87	1.87	34,642	###	###	###	###
2010-Feb-24 Wed	1.88	1.88	1.84	1.87	93,152	###	###	###	###
2010-Feb-23 Tue	###	###	###	1.87			11.1	11.1	###
2010-Feb-22 Mon	1.945	1.945	###	###	141,841	137,940	###	###	0.0
2010-Feb-19 Fri	###	###	1.945	###	98,884	###	33.0	33.0	0.0
2010-Feb-18 Thu	1.975	###	###	1.975			###	###	###
2010-Feb-17 Wed	###	###	1.855	###	1,933,124	1,792,972	6.2	6.2	0.0
2010-Feb-16 Tue	###	###	###	###	555,940	0	###	###	0.0
2010-Feb-15 Mon	###	###	###	###			74.2	74.2	0.0
2010-Feb-12 Fri	###	###	###	###			29.9	29.9	0.0
2010-Feb-11 Thu	###	###	###	###	22,657	0	16.5	16.5	0.0
2010-Feb-10 Wed	###	###	###	###	613,024	0	75.3	75.3	0.0
2010-Feb-09 Tue	###	###	###	###	149,129	0	###	###	0.0
2010-Feb-08 Mon	###	###	###	###			73.9	73.9	0.0
2010-Feb-05 Fri	###	###	###	###			82.3	82.3	0.0
2010-Feb-04 Thu	###	###	###	###	27,454	0	###	###	0.0
2010-Feb-03 Wed	###	###	###	###	19,250	0	###	###	0.0
2010-Feb-02 Tue	###	###	###	###			22.2	22.2	0.0
2010-Feb-01 Mon	###	###	###	###	108,585	0	32.6	32.6	0.0
2010-Jan-29 Fri	###	###	###	###	123,428	0	###	###	0.0
2010-Jan-28 Thu	###	###	###	###			79.5	79.5	0.0
2010-Jan-27 Wed	###	###	###	###			30.8	30.8	0.0
2010-Jan-25 Mon	2.2	2.2	###	###			###	###	0.0
2010-Jan-22 Fri	2.21	2.24	###	2.24	132,571	148,479	###	###	###
2010-Jan-21 Thu	2.25	2.26	2.21	2.21			27.5	27.5	0.2
2010-Jan-20 Wed	2.25	2.26	2.24	2.25	156,758	###	###	###	###
2010-Jan-19 Tue	2.25	2.25	2.21	2.24			###	###	###
2010-Jan-18 Mon	2.27	2.27	2.24	2.26			###	###	###
2010-Jan-15 Fri	2.26	2.26	2.21	2.26			###	###	###
2010-Jan-14 Thu	2.24	2.26	2.21	2.26			###	###	###
2010-Jan-13 Wed	2.21	2.25	2.21	2.25	76,124	169,756	83.4	83.4	###
2010-Jan-12 Tue	2.24	2.26	2.2	2.24			###	###	###
2010-Jan-11 Mon	2.21	2.23	###	2.23	199,454	###	72.7	72.7	###
2010-Jan-08 Fri	2.2	2.22	###	2.2	66,552	73,872	###	###	0.2
2010-Jan-07 Thu	###	2.23	###	2.23			89.2	89.2	###
2010-Jan-06 Wed	###	###	###	###	121,557	0	91.7	91.7	0.0
2010-Jan-05 Tue	###	###	###	###	186,655	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	###	85,570	0	###	###	0.0
2009-Dec-31 Thu	###	###	###	###			68.0	68.0	0.0
2009-Dec-30 Wed	###	###	###	###	523,284	0	85.9	85.9	0.0
2009-Dec-29 Tue	###	###	###	###	60,485	0	77.9	77.9	0.0
2009-Dec-24 Thu	###	###	###	###			###	###	0.0
2009-Dec-23 Wed	###	###	1.955	###			7.0	7.0	0.0
2009-Dec-22 Tue	###	###	###	###			67.9	67.9	0.0
2009-Dec-21 Mon	###	###	###	###			75.8	75.8	0.0
2009-Dec-18 Fri	###	###	###	###	69,323	0	###	###	0.0
2009-Dec-17 Thu	###	###	###	###	96,649	0	21.5	21.5	0.0
2009-Dec-16 Wed	###	###	###	###	27,540	0	###	###	0.0
2009-Dec-15 Tue	###	###	###	###	111,775	0	68.7	68.7	0.0
2009-Dec-14 Mon	###	###	###	###			36.2	36.2	0.0
2009-Dec-11 Fri	###	###	###	###	47,554	0	###	###	0.0
2009-Dec-10 Thu	###	###	###	###			76.7	76.7	0.0
2009-Dec-09 Wed	###	###	###	###	42,380	0	###	###	0.0
2009-Dec-08 Tue	###	###	###	###	242,982	0	###	###	0.0
2009-Dec-07 Mon	###	###	###	###			80.1	80.1	0.0
2009-Dec-04 Fri	###	2.2	###	###			31.2	31.2	0.0
2009-Dec-03 Thu	###	2.2	###	2.2	61,381	###	76.8	76.8	0.2
2009-Dec-02 Wed	###	2.2	###	###			69.2	69.2	0.0
2009-Dec-01 Tue	###	2.22	###	###			71.5	71.5	0.0
2009-Nov-30 Mon	###	###	###	###			63.6	63.6	0.0
2009-Nov-27 Fri	###	###	###	###			79.7	79.7	0.0
2009-Nov-26 Thu	###	2.2	###	2.2	83,877	###	###	###	0.2
2009-Nov-25 Wed	2.2	2.2	###	2.2			###	###	0.2
2009-Nov-24 Tue	2.23	2.23	###	2.2	126,553	###	###	###	0.2
2009-Nov-23 Mon	2.2	2.23	###	2.22			73.0	73.0	0.2
2009-Nov-20 Fri	2.2	2.22	2.2	2.2	64,722	###	71.2	71.2	0.2
2009-Nov-19 Thu	2.2	2.21	###	###			###	###	0.0
2009-Nov-18 Wed	2.23	2.23	2.2	2.2	169,887	###	27.2	27.2	0.2
2009-Nov-17 Tue	2.21	2.24	###	###			41.7	41.7	0.0
2009-Nov-16 Mon	###	2.24	###	2.2			69.6	69.6	0.2
2009-Nov-13 Fri	###	###	###	###			66.6	66.6	0.0
2009-Nov-12 Thu	###	###	###	###			74.2	74.2	0.0
2009-Nov-11 Wed	###	2.2	###	2.2			###	###	0.2
2009-Nov-10 Tue	###	###	###	###			###	###	0.0
2009-Nov-09 Mon	###	###	###	###			62.6	62.6	0.0
2009-Nov-06 Fri	###	###	###	###			68.2	68.2	0.0
2009-Nov-05 Thu	###	###	###	###			19.5	19.5	0.0
2009-Nov-04 Wed	###	###	###	###			73.1	73.1	0.0
2009-Nov-03 Tue	###	2.21	###	###			###	###	0.0
2009-Nov-02 Mon	###	###	###	###			71.3	71.3	0.0
2009-Oct-30 Fri	###	2.21	###	###	69,985	###	67.8	67.8	0.0
2009-Oct-29 Thu	###	2.22	###	###	197,480	###	83.0	83.0	0.0
2009-Oct-28 Wed	2.2	2.24	###	2.21			82.4	82.4	0.2
2009-Oct-27 Tue	2.21	2.25	2.2	2.25	399,671	###	89.7	89.7	###
2009-Oct-26 Mon	2.29	###	2.21	2.21			12.8	12.8	0.2
2009-Oct-23 Fri	###	###	2.26	2.29			###	###	###
2009-Oct-22 Thu	###	###	2.28	2.29			###	###	###
2009-Oct-21 Wed	2.26	###	2.22	###			###	###	0.0
2009-Oct-20 Tue	2.2	2.27	###	2.27	202,025	###	###	###	0.2
2009-Oct-19 Mon	###	2.24	###	###	76,954	86,188	72.5	72.5	0.0
2009-Oct-16 Fri	2.2	2.23	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	###			89.2	89.2	0.0
2009-Oct-14 Wed	###	###	###	###	140,574	0	60.5	60.5	0.0
2009-Oct-13 Tue	###	###	###	###			###	###	0.0
2009-Oct-12 Mon	###	###	###	###			14.2	14.2	0.0
2009-Oct-09 Fri	###	###	###	###			23.3	23.3	0.0
2009-Oct-08 Thu	###	###	###	###			67.2	67.2	0.0
2009-Oct-07 Wed	###	###	###	###	159,321	0	###	###	0.0
2009-Oct-06 Tue	###	###	###	###	52,570	0	###	###	0.0
2009-Oct-05 Mon	###	###	###	###	87,483	0	###	###	0.0
2009-Oct-02 Fri	###	2.2	###	###	92,444	101,688	###	###	0.0
2009-Oct-01 Thu	2.21	2.22	###	###			34.0	34.0	0.0
2009-Sep-30 Wed	2.22	2.22	2.21	2.21	74,122	164,180	###	###	0.2
2009-Sep-29 Tue	2.21	2.25	2.21	2.22	80,023	178,451	72.1	72.1	0.2
2009-Sep-28 Mon	2.23	2.27	2.22	2.22	117,947	###	###	###	0.2
2009-Sep-25 Fri	2.21	2.28	2.2	2.22	143,846	###	###	###	0.2
2009-Sep-24 Thu	2.25	2.25	###	2.2	42,351	47,644	###	###	0.2
2009-Sep-23 Wed	2.25	2.28	2.23	2.26	55,153	124,370	67.4	67.4	###
2009-Sep-22 Tue	2.28	###	2.25	2.25	139,883	###	28.4	28.4	###
2009-Sep-21 Mon	2.26	###	2.26	2.29	285,073	###	80.4	80.4	###
2009-Sep-18 Fri	###	2.26	###	2.24			###	###	###
2009-Sep-17 Thu	2.2	2.2	###	###	203,173	###	###	###	0.0
2009-Sep-16 Wed	###	2.2	###	###			###	###	0.0
2009-Sep-15 Tue	2.21	2.22	###	###			###	###	0.0
2009-Sep-14 Mon	###	2.24	###	###			42.8	42.8	0.0
2009-Sep-11 Fri	###	###	###	###	114,576	0	###	###	0.0
2009-Sep-10 Thu	###	###	###	###	57,089	0	###	###	0.0
2009-Sep-09 Wed	###	###	###	###			###	###	0.0
2009-Sep-08 Tue	###	###	###	###			###	###	0.0
2009-Sep-07 Mon	###	###	###	###	63,651	0	29.4	29.4	0.0
2009-Sep-04 Fri	###	###	###	###			###	###	0.0
2009-Sep-03 Thu	###	###	###	###			78.4	78.4	0.0
2009-Sep-02 Wed	###	###	###	###			###	###	0.0
2009-Sep-01 Tue	###	###	###	###	67,355	0	83.3	83.3	0.0
2009-Aug-31 Mon	###	###	###	###	100,742	0	33.0	33.0	0.0
2009-Aug-28 Fri	###	###	###	###			68.2	68.2	0.0
2009-Aug-27 Thu	###	###	###	###	67,385	0	###	###	0.0
2009-Aug-26 Wed	###	###	###	###	211,255	0	###	###	0.0
2009-Aug-25 Tue	###	###	###	###			78.8	78.8	0.0
2009-Aug-24 Mon	###	###	###	###	106,181	0	###	###	0.0
2009-Aug-21 Fri	###	###	###	###			81.3	81.3	0.0
2009-Aug-20 Thu	###	###	###	###			###	###	0.0
2009-Aug-19 Wed	###	###	###	###	252,772	0	12.1	12.1	0.0
2009-Aug-18 Tue	2.21	2.21	###	###	120,528	133,183	###	###	0.0
2009-Aug-17 Mon	2.25	###	###	2.25			###	###	###
2009-Aug-14 Fri	###	###	###	2.25			###	###	###
2009-Aug-13 Thu	###	###	###	###			89.7	89.7	0.0
2009-Aug-12 Wed	###	###	###	###	73,386	0	79.4	79.4	0.0
2009-Aug-11 Tue	1.925	###	1.925	###	64,977	62,540	81.4	81.4	0.0
2009-Aug-10 Mon	###	###	1.88	1.925	133,688	###	72.2	72.2	0.1
2009-Aug-07 Fri	###	###	1.86	###			17.5	17.5	0.0
2009-Aug-06 Thu	###	###	###	###	116,743	0	###	###	0.0
2009-Aug-05 Wed	2	2	###	###	132,980	132,980	###	###	0.0
2009-Aug-04 Tue	###	###	###	2	76,155	0	34.4	34.4	0.1
2009-Aug-03 Mon	###	###	###	###			###	###	0.0
2009-Jul-31 Fri	1.975	2	###	1.955	234,972	234,972	26.0	26.0	###
2009-Jul-30 Thu	1.82	1.85	1.8	1.84	58,948	107,580	73.1	73.1	###
2009-Jul-29 Wed	1.82	1.82	1.79	1.82			###	###	###
2009-Jul-28 Tue	1.82	1.825	1.8	1.8			31.1	31.1	0.1
2009-Jul-27 Mon	1.8	###	1.8	1.8			###	###	0.1