(DTL) DATA#3 LIMITED Daily Prices Page 9

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 24-May-16 08:46:13 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

(DTL) DATA#3 LIMITED Daily Prices Page 9...

TOC Company Info for DTL Limits

Company Details for (DTL) DATA#3 LIMITED

Listing Code	DTL
Listing Name	DATA#3 LIMITED
GICS Sector	Software & Services
ISIN Name	DATA#3 LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000DTL4

Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for DTL .. Wednesday 15th May 2024

DTL 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	0.0
MAX	###	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DTL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>

End of day Prices (full format),

300 Days for (DTL) DATA#3 LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.27
2014-Aug-21 Thu	0.8	0.8	0.74	0.75	1,059,642	815,924	###	###	###
2014-Aug-20 Wed	0.86	0.86	0.82	0.825			9.7	9.7	0.1
2014-Aug-19 Tue	###	###	0.87	0.875			12.1	12.1	0.1
2014-Aug-18 Mon	###	###	0.88	###	168,474	74,128	20.4	20.4	0.0
2014-Aug-15 Fri	0.86	###	0.86	0.885			87.8	87.8	###
2014-Aug-14 Thu	0.84	0.86	0.84	0.85	276,358	###	78.8	78.8	###
2014-Aug-13 Wed	0.84	0.86	0.83	0.83	259,886	###	###	###	###
2014-Aug-12 Tue	###	0.85	0.825	0.83	176,127	###	###	###	###
2014-Aug-11 Mon	###	0.825	###	0.825	184,675	76,178	92.0	92.0	0.1
2014-Aug-08 Fri	0.775	0.79	0.775	0.79			89.2	89.2	###
2014-Aug-07 Thu	0.76	0.78	0.76	0.78	91,424	###	###	###	0.1
2014-Aug-06 Wed	0.77	0.785	0.75	0.755	278,844	###	17.3	17.3	###
2014-Aug-05 Tue	0.78	0.785	###	0.77			###	###	0.1
2014-Aug-04 Mon	###	###	###	0.785	265,676	0	###	###	###
2014-Aug-01 Fri	###	###	###	###	215,785	0	###	###	0.0
2014-Jul-31 Thu	0.8	0.82	###	###	189,256	###	85.1	85.1	0.0
2014-Jul-30 Wed	0.78	0.8	0.77	0.8	145,029	113,847	###	###	0.1
2014-Jul-29 Tue	0.775	0.785	0.77	0.78	94,053	73,126	###	###	0.1
2014-Jul-28 Mon	0.76	###	0.76	0.78			###	###	0.1
2014-Jul-25 Fri	0.77	0.785	###	0.77	101,381	###	70.6	70.6	0.1
2014-Jul-24 Thu	0.77	0.78	###	0.78	228,442	###	###	###	0.1
2014-Jul-23 Wed	0.76	0.78	0.76	###	338,379	260,551	73.1	73.1	0.0
2014-Jul-22 Tue	0.72	0.77	0.72	###	223,041	###	95.1	95.1	0.0
2014-Jul-21 Mon	0.75	0.77	0.72	0.72	407,081	303,275	8.2	8.2	###
2014-Jul-18 Fri	0.77	0.78	0.74	0.755			14.6	14.6	###
2014-Jul-17 Thu	0.73	0.77	0.725	0.77			###	###	0.1
2014-Jul-16 Wed	0.73	0.73	###	0.72	79,971	29,189	###	###	###
2014-Jul-15 Tue	0.71	0.71	0.7	0.7	118,253	###	23.1	23.1	###
2014-Jul-14 Mon	0.72	0.73	0.71	0.71			22.2	22.2	###
2014-Jul-11 Fri	0.72	0.725	###	###			###	###	0.0
2014-Jul-10 Thu	0.72	0.73	###	###			###	###	0.0
2014-Jul-09 Wed	0.74	0.74	0.725	0.725			16.9	16.9	###
2014-Jul-08 Tue	0.73	0.75	0.72	0.74			83.2	83.2	0.1
2014-Jul-07 Mon	0.74	0.75	0.71	0.74	404,973	###	###	###	0.1
2014-Jul-04 Fri	0.675	###	###	###	475,380	0	93.7	93.7	0.0
2014-Jul-03 Thu	0.675	0.675	###	0.675	84,121	###	###	###	0.0
2014-Jul-02 Wed	0.675	0.675	###	0.675			67.6	67.6	0.0
2014-Jul-01 Tue	0.685	0.685	0.675	0.675	89,625	60,945	###	###	0.0
2014-Jun-30 Mon	###	0.685	###	###			87.8	87.8	0.0
2014-Jun-27 Fri	0.655	###	0.645	0.655	149,074	48,076	###	###	###
2014-Jun-26 Thu	###	0.645	###	###	152,283	###	###	###	0.0
2014-Jun-25 Wed	0.645	0.645	###	0.625			11.7	11.7	0.0
2014-Jun-24 Tue	0.655	###	0.645	0.645	217,847	70,255	17.9	17.9	###
2014-Jun-23 Mon	###	0.685	###	###	286,081	97,982	21.3	21.3	0.0
2014-Jun-20 Fri	###	###	###	###	389,852	0	7.3	7.3	0.0
2014-Jun-19 Thu	###	0.685	###	###	216,584	74,180	###	###	0.0
2014-Jun-18 Wed	0.645	###	0.645	###	54,649	17,624	###	###	0.0
2014-Jun-17 Tue	0.645	###	0.645	0.645	258,340	###	70.8	70.8	###
2014-Jun-16 Mon	###	###	0.645	0.645			22.0	22.0	###
2014-Jun-13 Fri	###	###	###	###			14.0	14.0	0.0
2014-Jun-12 Thu	0.675	0.675	###	###	148,754	###	21.8	21.8	0.0
2014-Jun-11 Wed	###	###	0.675	0.675			###	###	0.0
2014-Jun-10 Tue	###	###	0.675	0.675	179,774	60,673	###	###	0.0
2014-Jun-06 Fri	###	###	0.675	###			###	###	0.0
2014-Jun-05 Thu	###	0.675	###	###	125,158	42,240	22.2	22.2	0.0
2014-Jun-04 Wed	###	0.675	###	###			79.9	79.9	0.0
2014-Jun-03 Tue	###	###	###	###			11.0	11.0	0.0
2014-Jun-02 Mon	###	0.7	###	0.7			###	###	###
2014-May-30 Fri	###	0.685	###	0.685	385,540	132,047	###	###	0.0
2014-May-29 Thu	###	0.645	###	0.645			85.0	85.0	###
2014-May-28 Wed	###	0.645	0.625	0.625			###	###	0.0
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	###	###	###	###			###	###	0.0
2014-May-23 Fri	###	###	###	###			85.3	85.3	0.0
2014-May-22 Thu	###	###	###	###	200,474	0	67.2	67.2	0.0
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	###	###	###	###			18.1	18.1	0.0
2014-May-19 Mon	###	0.625	###	###			80.8	80.8	0.0
2014-May-16 Fri	###	###	###	###			16.6	16.6	0.0
2014-May-15 Thu	###	###	###	###			###	###	0.0
2014-May-14 Wed	###	###	###	###			70.0	70.0	0.0
2014-May-13 Tue	0.645	0.645	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	0.645	###	0.645	###	248,424	###	93.1	93.1	0.0
2014-May-08 Thu	###	###	###	###			###	###	0.0
2014-May-07 Wed	###	0.655	###	###			86.3	86.3	0.0
2014-May-06 Tue	###	###	0.625	0.625			###	###	0.0
2014-May-05 Mon	###	###	0.625	###			###	###	0.0
2014-May-02 Fri	0.55	###	0.54	###			###	###	0.0
2014-May-01 Thu	0.56	0.56	0.54	0.55			26.0	26.0	###
2014-Apr-30 Wed	###	###	###	0.58	308,680	0	88.9	88.9	###
2014-Apr-29 Tue	0.56	0.585	0.56	###	210,383	120,444	88.1	88.1	0.0
2014-Apr-28 Mon	0.59	###	0.555	0.555			###	###	###
2014-Apr-24 Thu	###	###	0.59	###			###	###	0.0
2014-Apr-23 Wed	###	###	0.59	###	356,440	105,149	###	###	0.0
2014-Apr-22 Tue	0.59	###	0.585	0.585			25.2	25.2	###
2014-Apr-17 Thu	###	###	0.575	0.575	589,950	###	4.1	4.1	###
2014-Apr-16 Wed	###	###	###	###	265,521	0	66.5	66.5	0.0
2014-Apr-15 Tue	###	###	###	###			###	###	0.0
2014-Apr-14 Mon	###	0.625	###	###	125,128	###	80.5	80.5	0.0
2014-Apr-11 Fri	###	###	###	###			19.3	19.3	0.0
2014-Apr-10 Thu	###	###	###	###			###	###	0.0
2014-Apr-09 Wed	###	0.655	###	###			###	###	0.0
2014-Apr-08 Tue	###	###	###	###	158,972	0	26.6	26.6	0.0
2014-Apr-07 Mon	###	0.655	###	0.645	283,525	92,854	24.9	24.9	###
2014-Apr-04 Fri	###	0.655	###	###	183,155	59,983	15.5	15.5	0.0
2014-Apr-03 Thu	###	###	###	###	301,550	0	20.6	20.6	0.0
2014-Apr-02 Wed	###	###	0.645	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	###	129,823	0	###	###	0.0
2014-Mar-31 Mon	0.675	0.682	###	###	145,485	###	###	###	0.0
2014-Mar-28 Fri	0.685	0.685	0.675	0.685			66.9	66.9	0.0
2014-Mar-27 Thu	###	###	0.675	0.685			27.7	27.7	0.0
2014-Mar-26 Wed	0.7	0.7	0.685	###			27.5	27.5	0.0
2014-Mar-25 Tue	0.7	0.72	0.7	0.7			###	###	###
2014-Mar-24 Mon	0.72	0.725	0.7	0.7	352,757	###	###	###	###
2014-Mar-21 Fri	###	0.725	###	0.72			90.6	90.6	###
2014-Mar-20 Thu	###	###	###	###	355,557	0	90.7	90.7	0.0
2014-Mar-19 Wed	0.655	0.675	###	###	271,579	91,657	86.3	86.3	0.0
2014-Mar-18 Tue	###	###	###	###	238,728	0	###	###	0.0
2014-Mar-17 Mon	0.7	0.7	###	###			###	###	0.0
2014-Mar-14 Fri	0.71	0.71	0.7	0.7	1,106,722	###	23.3	23.3	###
2014-Mar-13 Thu	0.73	0.73	###	0.73			###	###	0.1
2014-Mar-12 Wed	0.72	###	0.72	0.72	272,628	98,146	74.0	74.0	###
2014-Mar-11 Tue	###	0.75	0.73	0.73	194,245	143,741	28.9	28.9	0.1
2014-Mar-10 Mon	0.76	0.76	###	###	254,647	###	13.0	13.0	0.0
2014-Mar-07 Fri	0.745	0.76	###	0.76	262,459	###	83.3	83.3	0.1
2014-Mar-06 Thu	0.775	0.775	0.75	0.75			10.4	10.4	###
2014-Mar-05 Wed	0.77	0.775	###	0.775	156,122	###	74.7	74.7	0.1
2014-Mar-04 Tue	###	0.77	###	0.77	82,983	31,948	75.0	75.0	0.1
2014-Mar-03 Mon	0.77	0.78	###	###	162,881	63,523	28.2	28.2	0.0
2014-Feb-28 Fri	0.775	0.775	0.76	0.76	288,678	###	###	###	0.1
2014-Feb-27 Thu	###	###	0.775	0.775	110,771	42,923	###	###	0.1
2014-Feb-26 Wed	0.79	###	0.785	###			###	###	0.0
2014-Feb-25 Tue	0.8	0.8	0.78	0.785			21.0	21.0	###
2014-Feb-24 Mon	0.785	###	0.77	0.79	831,624	320,175	76.8	76.8	###
2014-Feb-21 Fri	0.79	0.8	0.76	0.785			###	###	###
2014-Feb-20 Thu	0.845	0.845	0.78	0.8			7.0	7.0	0.1
2014-Feb-19 Wed	0.89	0.89	0.82	0.845	1,066,747	###	###	###	###
2014-Feb-18 Tue	###	###	0.89	0.89	178,689	###	25.9	25.9	###
2014-Feb-17 Mon	###	###	0.885	###			###	###	0.0
2014-Feb-14 Fri	0.89	0.89	0.87	0.87	113,970	###	13.7	13.7	0.1
2014-Feb-13 Thu	0.89	0.89	0.88	0.88			20.7	20.7	0.1
2014-Feb-12 Wed	0.89	0.89	0.87	0.88			###	###	0.1
2014-Feb-11 Tue	###	###	0.89	###	29,242	###	23.2	23.2	0.0
2014-Feb-10 Mon	###	###	###	###	24,942	0	###	###	0.0
2014-Feb-07 Fri	0.89	0.945	0.89	0.945	494,682	453,870	###	###	0.1
2014-Feb-06 Thu	0.86	0.88	0.86	0.88			###	###	0.1
2014-Feb-05 Wed	0.875	0.88	0.855	0.855	170,486	###	###	###	###
2014-Feb-04 Tue	0.87	0.88	0.87	0.875	142,343	124,550	78.1	78.1	0.1
2014-Feb-03 Mon	0.89	0.89	0.87	0.87	118,545	###	###	###	0.1
2014-Jan-31 Fri	0.87	###	0.855	###	262,885	112,383	###	###	0.0
2014-Jan-30 Thu	0.875	0.88	0.87	0.88	75,574	66,127	###	###	0.1
2014-Jan-29 Wed	0.885	###	0.875	0.88	150,354	65,779	###	###	0.1
2014-Jan-28 Tue	0.89	0.89	0.86	0.885	237,325	207,659	33.0	33.0	###
2014-Jan-24 Fri	###	###	0.885	###	296,059	###	77.4	77.4	0.0
2014-Jan-23 Thu	0.89	###	0.89	###			84.4	84.4	0.0
2014-Jan-22 Wed	###	###	0.875	0.88	193,480	84,647	###	###	0.1
2014-Jan-21 Tue	###	###	###	###	244,673	0	###	###	0.0
2014-Jan-20 Mon	###	###	0.89	###	136,121	60,573	78.3	78.3	0.0
2014-Jan-17 Fri	0.875	###	0.872	###			88.7	88.7	0.0
2014-Jan-16 Thu	###	###	###	###	415,576	0	###	###	0.0
2014-Jan-15 Wed	###	###	0.89	###	245,340	109,176	###	###	0.0
2014-Jan-14 Tue	###	###	###	###	210,874	0	###	###	0.0
2014-Jan-13 Mon	0.945	###	0.925	0.925			###	###	###
2014-Jan-10 Fri	0.955	###	###	###	202,759	0	###	###	0.0
2014-Jan-09 Thu	###	###	###	###			###	###	0.0
2014-Jan-08 Wed	###	###	###	###			80.1	80.1	0.0
2014-Jan-07 Tue	0.975	0.975	###	###	123,887	###	27.7	27.7	0.0
2014-Jan-06 Mon	###	###	0.955	0.975	203,687	###	21.8	21.8	###
2014-Jan-03 Fri	0.985	###	###	###			78.4	78.4	0.0
2014-Jan-02 Thu	###	###	###	###	289,122	0	###	###	0.0
2013-Dec-31 Tue	0.925	###	0.925	###	133,471	###	83.9	83.9	0.0
2013-Dec-30 Mon	0.88	0.925	0.88	0.925	332,284	299,886	###	###	###
2013-Dec-27 Fri	0.845	0.88	0.84	0.88			92.5	92.5	0.1
2013-Dec-24 Tue	###	###	0.85	0.85	777,656	###	2.5	2.5	###
2013-Dec-23 Mon	###	###	###	###	456,584	0	23.4	23.4	0.0
2013-Dec-20 Fri	###	###	###	###	1,677,682	0	###	###	0.0
2013-Dec-19 Thu	###	1.045	###	1.025			###	###	###
2013-Dec-18 Wed	###	1.045	###	###			87.1	87.1	0.0
2013-Dec-17 Tue	###	1.055	###	###	74,341	###	27.0	27.0	0.0
2013-Dec-16 Mon	1.055	1.055	1.025	1.025	61,245	###	12.1	12.1	###
2013-Dec-13 Fri	1.025	###	1	###			###	###	0.0
2013-Dec-12 Thu	1.045	###	###	###	155,724	0	16.3	16.3	0.0
2013-Dec-11 Wed	###	###	1.025	###			72.3	72.3	0.0
2013-Dec-10 Tue	###	###	###	###	249,156	0	82.7	82.7	0.0
2013-Dec-09 Mon	###	###	1	###	255,141	127,570	78.6	78.6	0.0
2013-Dec-06 Fri	1	1.025	1	###			###	###	0.0
2013-Dec-05 Thu	###	1.025	###	###	133,945	68,646	###	###	0.0
2013-Dec-04 Wed	###	###	###	1			71.7	71.7	###
2013-Dec-03 Tue	###	###	###	###			###	###	0.0
2013-Dec-02 Mon	1	###	1	1			81.7	81.7	###
2013-Nov-29 Fri	###	###	0.985	1	422,479	208,070	75.5	75.5	###
2013-Nov-28 Thu	###	###	###	###	607,276	0	10.0	10.0	0.0
2013-Nov-27 Wed	###	###	###	###			34.7	34.7	0.0
2013-Nov-26 Tue	1.045	1.055	###	###			###	###	0.0
2013-Nov-25 Mon	###	###	1.042	1.045			###	###	0.1
2013-Nov-22 Fri	1.055	###	###	###			72.7	72.7	0.0
2013-Nov-21 Thu	1.055	###	###	1.055			###	###	0.1
2013-Nov-20 Wed	###	###	###	1.055	220,442	0	###	###	0.1
2013-Nov-19 Tue	1.055	###	1.055	###			79.9	79.9	0.0
2013-Nov-18 Mon	###	###	1.055	1.055			###	###	0.1
2013-Nov-15 Fri	###	###	###	###	95,521	0	80.2	80.2	0.0
2013-Nov-14 Thu	###	###	###	###			11.6	11.6	0.0
2013-Nov-13 Wed	###	###	###	###	56,450	0	###	###	0.0
2013-Nov-12 Tue	###	###	1.085	1.085	43,229	23,451	###	###	0.1
2013-Nov-11 Mon	###	###	###	###			93.4	93.4	0.0
2013-Nov-08 Fri	1.075	###	###	###			75.3	75.3	0.0
2013-Nov-07 Thu	###	###	###	###	736,549	0	25.2	25.2	0.0
2013-Nov-06 Wed	###	###	###	###	530,874	0	72.4	72.4	0.0
2013-Nov-05 Tue	###	###	###	###	274,828	0	17.3	17.3	0.0
2013-Nov-04 Mon	1.145	1.145	###	###			16.8	16.8	0.0
2013-Nov-01 Fri	###	1.155	###	###	93,150	###	###	###	0.0
2013-Oct-31 Thu	###	###	1.155	###			28.9	28.9	0.0
2013-Oct-30 Wed	###	###	###	###			87.9	87.9	0.0
2013-Oct-29 Tue	###	###	###	###			###	###	0.0
2013-Oct-28 Mon	###	###	###	###	65,182	0	71.7	71.7	0.0
2013-Oct-25 Fri	###	###	###	1.125	140,921	0	76.2	76.2	###
2013-Oct-24 Thu	###	###	###	###			###	###	0.0
2013-Oct-23 Wed	###	###	###	###	541,146	0	31.4	31.4	0.0
2013-Oct-22 Tue	###	###	###	###	611,145	0	###	###	0.0
2013-Oct-21 Mon	###	###	1.145	###			16.6	16.6	0.0
2013-Oct-18 Fri	###	###	1.175	1.175			###	###	###
2013-Oct-17 Thu	1.2	1.21	###	###	87,855	53,152	###	###	0.0
2013-Oct-16 Wed	###	1.2	###	1.2	82,958	49,774	89.9	89.9	0.1
2013-Oct-15 Tue	1.2	###	###	###			###	###	0.0
2013-Oct-14 Mon	1.22	1.22	1.2	1.2	204,927	###	21.5	21.5	0.1
2013-Oct-11 Fri	1.2	1.22	1.2	###	102,688	124,252	###	###	0.0
2013-Oct-10 Thu	###	###	###	1.2			###	###	0.1
2013-Oct-09 Wed	###	###	###	###	52,659	0	###	###	0.0
2013-Oct-08 Tue	###	###	###	1.185			###	###	0.1
2013-Oct-07 Mon	###	###	###	###			87.5	87.5	0.0
2013-Oct-04 Fri	###	###	###	###			23.9	23.9	0.0
2013-Oct-03 Thu	###	1.2	###	1.145			###	###	###
2013-Oct-02 Wed	###	###	###	###	83,622	0	###	###	0.0
2013-Oct-01 Tue	###	###	###	###	53,083	0	79.3	79.3	0.0
2013-Sep-30 Mon	###	###	1.155	###	69,245	39,988	16.6	16.6	0.0
2013-Sep-27 Fri	###	###	###	###	76,285	0	###	###	0.0
2013-Sep-26 Thu	###	1.185	###	###	81,858	###	65.4	65.4	0.0
2013-Sep-25 Wed	###	###	###	###			###	###	0.0
2013-Sep-24 Tue	###	1.185	###	1.185	190,558	###	87.2	87.2	0.1
2013-Sep-23 Mon	###	###	###	1.185	218,225	0	76.9	76.9	0.1
2013-Sep-20 Fri	###	###	###	###			95.3	95.3	0.0
2013-Sep-19 Thu	###	###	###	###	149,482	0	###	###	0.0
2013-Sep-18 Wed	###	1.145	###	###	47,148	###	###	###	0.0
2013-Sep-17 Tue	###	1.125	###	###	131,382	###	###	###	0.0
2013-Sep-16 Mon	###	###	###	###	192,556	0	###	###	0.0
2013-Sep-13 Fri	###	###	###	###	102,459	0	###	###	0.0
2013-Sep-12 Thu	1.175	1.175	1.155	1.155			19.5	19.5	0.1
2013-Sep-11 Wed	###	1.175	###	1.175	44,922	###	73.3	73.3	###
2013-Sep-10 Tue	###	###	###	1.175	164,050	0	29.4	29.4	###
2013-Sep-09 Mon	1.2	1.22	1.2	1.22			###	###	0.1
2013-Sep-06 Fri	1.21	1.21	1.2	1.2			24.4	24.4	0.1
2013-Sep-05 Thu	###	1.21	1.2	1.21	640,574	###	###	###	###
2013-Sep-04 Wed	###	1.2	###	###			###	###	0.0
2013-Sep-03 Tue	1.2	1.2	###	###	49,945	###	###	###	0.0
2013-Sep-02 Mon	###	###	###	###			75.5	75.5	0.0
2013-Aug-30 Fri	###	###	1.175	###			###	###	0.0
2013-Aug-29 Thu	1.175	###	1.175	###			###	###	0.0
2013-Aug-28 Wed	###	###	###	###	28,957	0	###	###	0.0
2013-Aug-27 Tue	###	1.2	###	1.2	31,875	19,125	90.3	90.3	0.1
2013-Aug-26 Mon	1.175	###	###	###	178,953	0	27.7	27.7	0.0
2013-Aug-23 Fri	1.2	1.2	###	###	210,356	###	###	###	0.0
2013-Aug-22 Thu	1.2	###	1.2	1.21			75.5	75.5	###
2013-Aug-21 Wed	1.225	1.23	1.2	1.225	91,826	###	###	###	0.1
2013-Aug-20 Tue	1.225	1.23	1.225	1.23	14,879	###	76.6	76.6	0.1
2013-Aug-19 Mon	1.23	###	1.22	###			###	###	0.0
2013-Aug-16 Fri	###	###	1.2	###			###	###	0.0
2013-Aug-15 Thu	###	1.2	###	###	34,728	###	###	###	0.0
2013-Aug-14 Wed	###	###	1.155	1.185	261,972	151,288	###	###	0.1
2013-Aug-13 Tue	1.21	1.23	###	###			###	###	0.0
2013-Aug-12 Mon	1.225	1.23	###	1.21			15.3	15.3	###
2013-Aug-09 Fri	1.21	1.225	1.21	1.225			###	###	0.1
2013-Aug-08 Thu	1.21	1.21	###	1.21	91,444	55,323	###	###	###
2013-Aug-07 Wed	1.2	1.21	1.177	1.21	146,343	###	85.6	85.6	###
2013-Aug-06 Tue	###	1.2	1.185	1.2	29,746	35,472	###	###	0.1
2013-Aug-05 Mon	###	###	###	###	56,573	0	25.1	25.1	0.0
2013-Aug-02 Fri	###	###	1.175	1.182			###	###	0.1
2013-Aug-01 Thu	###	###	1.185	1.187			###	###	0.1
2013-Jul-31 Wed	1.2	###	###	###			27.8	27.8	0.0
2013-Jul-30 Tue	###	1.2	###	1.2			77.0	77.0	0.1
2013-Jul-29 Mon	###	###	###	###			###	###	0.0
2013-Jul-26 Fri	###	###	###	###			91.1	91.1	0.0
2013-Jul-25 Thu	###	1.175	1.125	###	50,274	###	11.8	11.8	0.0
2013-Jul-24 Wed	###	###	###	###	60,749	0	80.4	80.4	0.0
2013-Jul-23 Tue	###	###	###	1.155	85,174	0	###	###	0.1
2013-Jul-22 Mon	###	###	###	###	14,345	0	76.9	76.9	0.0
2013-Jul-19 Fri	###	###	###	###			###	###	0.0
2013-Jul-18 Thu	###	###	###	###			###	###	0.0
2013-Jul-17 Wed	###	###	###	###			###	###	0.0
2013-Jul-16 Tue	1.145	###	###	###	30,425	0	###	###	0.0
2013-Jul-15 Mon	###	###	###	1.125			82.9	82.9	###
2013-Jul-12 Fri	###	###	###	###			4.6	4.6	0.0
2013-Jul-11 Thu	###	###	###	###	45,989	0	###	###	0.0
2013-Jul-10 Wed	###	###	###	###			###	###	0.0
2013-Jul-09 Tue	###	###	###	###	88,450	0	###	###	0.0
2013-Jul-08 Mon	###	###	###	###	41,349	0	18.3	18.3	0.0
2013-Jul-05 Fri	###	###	1.075	###			91.4	91.4	0.0
2013-Jul-04 Thu	###	###	###	###	115,789	0	###	###	0.0
2013-Jul-03 Wed	###	###	###	###	140,070	0	###	###	0.0
2013-Jul-02 Tue	###	###	###	###	87,959	0	###	###	0.0
2013-Jul-01 Mon	###	###	###	###	401,151	0	###	###	0.0
2013-Jun-28 Fri	###	###	###	1.075			17.4	17.4	###
2013-Jun-27 Thu	###	###	###	###	70,621	0	22.4	22.4	0.0
2013-Jun-26 Wed	###	###	###	###	113,872	0	###	###	0.0
2013-Jun-25 Tue	###	###	###	###			35.5	35.5	0.0
2013-Jun-24 Mon	###	###	###	###	49,057	0	88.9	88.9	0.0
2013-Jun-21 Fri	###	###	###	###			12.9	12.9	0.0
2013-Jun-20 Thu	###	###	###	###	51,286	0	###	###	0.0
2013-Jun-19 Wed	1.085	###	1.085	1.125	60,245	32,682	###	###	###
2013-Jun-18 Tue	###	###	1.025	###	187,071	95,873	###	###	0.0