(FRI) FINBAR GROUP LIMITED Daily Prices Page 12

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 Thu 26-Feb-26 06:33:44 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

(FRI) FINBAR GROUP LIMITED Daily Prices Page 12...

TOC Company Info for FRI Limits

Company Details for (FRI) FINBAR GROUP LIMITED

Listing Code	FRI
Listing Name	FINBAR GROUP LIMITED
GICS Sector	Real Estate Management & Development
ISIN Name	FINBAR GROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FRI9

Maximum Price date available .. Wednesday 25th February 2026
Latest price with VOLUME for FRI .. Wednesday 18th February 2026

FRI 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	1.8	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FRI Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>

End of day Prices (full format),

300 Days for (FRI) FINBAR GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2012-Nov-09 Fri	###	###	1.175	###	39,476	###	65.6	65.6	0.0
2012-Nov-08 Thu	###	###	###	1.175			71.8	71.8	###
2012-Nov-07 Wed	1.155	###	1.155	###	3,888	2,245	###	###	0.0
2012-Nov-06 Tue	###	###	###	###			###	###	0.0
2012-Nov-05 Mon	###	###	1.155	###	54,087	###	###	###	0.0
2012-Nov-02 Fri	###	###	###	###			83.9	83.9	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	1.185	1.2	1.185	1.185	190,820	227,552	66.8	66.8	0.1
2012-Oct-30 Tue	###	###	###	###	114,622	0	76.2	76.2	0.0
2012-Oct-29 Mon	###	###	###	###	317,674	0	86.6	86.6	0.0
2012-Oct-26 Fri	###	###	###	###			###	###	0.0
2012-Oct-25 Thu	###	###	###	###	112,788	0	16.7	16.7	0.0
2012-Oct-24 Wed	###	###	###	###	181,685	0	86.2	86.2	0.0
2012-Oct-23 Tue	###	###	###	###	53,589	0	26.1	26.1	0.0
2012-Oct-22 Mon	###	###	###	###	77,575	0	86.4	86.4	0.0
2012-Oct-19 Fri	###	###	###	###	821,481	0	###	###	0.0
2012-Oct-18 Thu	1.085	###	###	###	116,986	0	72.9	72.9	0.0
2012-Oct-17 Wed	###	###	1.075	###	249,654	134,189	###	###	0.0
2012-Oct-16 Tue	###	###	###	1.075			29.1	29.1	###
2012-Oct-15 Mon	###	###	###	###			###	###	0.0
2012-Oct-12 Fri	###	###	###	###	237,128	0	87.9	87.9	0.0
2012-Oct-11 Thu	1.045	###	1.045	###	18,286	9,554	###	###	0.0
2012-Oct-10 Wed	###	1.045	###	1.045			###	###	0.1
2012-Oct-09 Tue	###	1.045	###	###			65.1	65.1	0.0
2012-Oct-08 Mon	###	###	###	###	609,250	0	###	###	0.0
2012-Oct-05 Fri	###	1.045	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	###	###			66.9	66.9	0.0
2012-Oct-03 Wed	1.025	###	###	###	144,621	0	###	###	0.0
2012-Oct-02 Tue	###	1.025	###	1.025			78.4	78.4	###
2012-Oct-01 Mon	###	###	###	###			###	###	0.0
2012-Sep-28 Fri	###	###	###	###	63,778	0	###	###	0.0
2012-Sep-27 Thu	###	1	###	###			###	###	0.0
2012-Sep-26 Wed	###	###	###	###			18.0	18.0	0.0
2012-Sep-25 Tue	###	###	###	###			74.5	74.5	0.0
2012-Sep-24 Mon	###	###	###	###			78.8	78.8	0.0
2012-Sep-21 Fri	###	###	1	1	66,950	33,475	21.2	21.2	###
2012-Sep-20 Thu	###	###	1	###			###	###	0.0
2012-Sep-19 Wed	1	###	###	###			###	###	0.0
2012-Sep-18 Tue	1	1	1	1			69.2	69.2	###
2012-Sep-17 Mon	1	1	###	1			72.6	72.6	###
2012-Sep-14 Fri	###	1	###	1			68.9	68.9	###
2012-Sep-13 Thu	1	1	###	1			73.5	73.5	###
2012-Sep-12 Wed	1	1	###	###			21.2	21.2	0.0
2012-Sep-11 Tue	1	1	###	###			###	###	0.0
2012-Sep-10 Mon	0.975	1	0.975	1			###	###	###
2012-Sep-07 Fri	###	###	###	###			19.2	19.2	0.0
2012-Sep-06 Thu	###	0.985	###	###			###	###	0.0
2012-Sep-05 Wed	###	###	0.975	0.975			26.9	26.9	###
2012-Sep-04 Tue	1	1	###	###			###	###	0.0
2012-Sep-03 Mon	###	###	###	###			###	###	0.0
2012-Aug-31 Fri	###	###	###	###	56,421	0	30.5	30.5	0.0
2012-Aug-30 Thu	###	1.025	###	1.025	128,384	###	###	###	###
2012-Aug-29 Wed	###	###	1	###	12,646	6,323	###	###	0.0
2012-Aug-28 Tue	###	###	###	###			87.9	87.9	0.0
2012-Aug-27 Mon	1	1	###	###			27.8	27.8	0.0
2012-Aug-24 Fri	1	1	1	1	5,683	5,683	###	###	###
2012-Aug-23 Thu	###	###	1	###	76,441	38,220	25.9	25.9	0.0
2012-Aug-22 Wed	###	###	###	###	25,843	0	###	###	0.0
2012-Aug-21 Tue	1	###	1	###			###	###	0.0
2012-Aug-20 Mon	1	1	###	1			69.0	69.0	###
2012-Aug-17 Fri	1	###	1	###			63.8	63.8	0.0
2012-Aug-16 Thu	1	1	###	###			21.4	21.4	0.0
2012-Aug-15 Wed	1	1	1	1			###	###	###
2012-Aug-14 Tue	###	###	###	###			73.3	73.3	0.0
2012-Aug-13 Mon	###	###	###	###	72,524	0	73.8	73.8	0.0
2012-Aug-10 Fri	###	1.025	1	###			###	###	0.0
2012-Aug-09 Thu	1.045	###	1.045	1.045			70.5	70.5	0.1
2012-Aug-08 Wed	###	###	###	###	141,376	0	88.0	88.0	0.0
2012-Aug-07 Tue	###	###	###	###	6,923	0	89.2	89.2	0.0
2012-Aug-06 Mon	###	###	###	###	18,644	0	###	###	0.0
2012-Aug-03 Fri	###	###	###	###	33,144	0	###	###	0.0
2012-Aug-02 Thu	###	###	###	###			65.3	65.3	0.0
2012-Aug-01 Wed	###	###	1.045	1.045	45,388	###	27.1	27.1	0.1
2012-Jul-30 Mon	###	###	###	1.055			###	###	0.1
2012-Jul-27 Fri	###	1	###	1	232,049	116,024	###	###	###
2012-Jul-26 Thu	1	1	###	###			###	###	0.0
2012-Jul-25 Wed	###	###	###	###	103,945	0	###	###	0.0
2012-Jul-24 Tue	###	###	###	###			###	###	0.0
2012-Jul-23 Mon	###	###	###	###	24,142	0	26.3	26.3	0.0
2012-Jul-20 Fri	1.075	###	###	###			22.3	22.3	0.0
2012-Jul-19 Thu	###	###	###	1.075			###	###	###
2012-Jul-18 Wed	###	###	###	###			33.6	33.6	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###			###	###	0.0
2012-Jul-12 Thu	1.075	###	1.075	###	264,781	###	###	###	0.0
2012-Jul-11 Wed	1.075	1.075	1.075	1.075			###	###	###
2012-Jul-10 Tue	###	###	###	###			22.6	22.6	0.0
2012-Jul-09 Mon	1.085	1.085	###	1.075			29.0	29.0	###
2012-Jul-06 Fri	1.085	###	1.085	1.085	89,486	48,546	###	###	0.1
2012-Jul-05 Thu	1.075	###	###	###			25.2	25.2	0.0
2012-Jul-04 Wed	###	1.075	###	1.075	229,373	123,287	72.0	72.0	###
2012-Jul-03 Tue	###	###	###	###			73.5	73.5	0.0
2012-Jul-02 Mon	1.075	1.075	###	1.075	41,580	22,349	72.9	72.9	###
2012-Jun-29 Fri	###	1.075	###	1.075			79.8	79.8	###
2012-Jun-28 Thu	###	###	###	###	19,389	0	13.1	13.1	0.0
2012-Jun-27 Wed	###	###	###	###			###	###	0.0
2012-Jun-26 Tue	###	###	###	###	131,620	0	###	###	0.0
2012-Jun-25 Mon	###	###	###	###	111,850	0	93.8	93.8	0.0
2012-Jun-22 Fri	###	###	0.985	0.985	45,958	###	###	###	###
2012-Jun-21 Thu	###	###	###	###			###	###	0.0
2012-Jun-20 Wed	###	1.025	###	###			83.6	83.6	0.0
2012-Jun-19 Tue	0.925	0.925	0.925	0.925	0				###
2012-Jun-18 Mon	0.925	0.925	0.925	0.925	2,953	###	###	###	###
2012-Jun-15 Fri	###	###	###	###			###	###	0.0
2012-Jun-14 Thu	###	###	###	###	0				0.0
2012-Jun-13 Wed	###	###	###	###			90.0	90.0	0.0
2012-Jun-12 Tue	###	###	###	###	39,721	0	75.9	75.9	0.0
2012-Jun-08 Fri	###	###	###	###			###	###	0.0
2012-Jun-07 Thu	###	###	###	###			###	###	0.0
2012-Jun-06 Wed	###	###	0.89	0.89	40,478	###	20.4	20.4	###
2012-Jun-05 Tue	###	###	0.89	###	29,286	###	67.5	67.5	0.0
2012-Jun-04 Mon	###	###	###	###			###	###	0.0
2012-Jun-01 Fri	###	###	###	###			30.9	30.9	0.0
2012-May-31 Thu	###	###	###	###	21,876	0	###	###	0.0
2012-May-30 Wed	###	###	###	###	125,951	0	71.0	71.0	0.0
2012-May-29 Tue	###	###	0.87	###	230,549	100,288	60.7	60.7	0.0
2012-May-28 Mon	0.88	###	0.88	###			###	###	0.0
2012-May-25 Fri	0.89	0.89	0.88	0.88			###	###	0.1
2012-May-24 Thu	###	###	###	###			31.8	31.8	0.0
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	0.88	###	0.88	###	49,355	###	###	###	0.0
2012-May-21 Mon	0.89	###	0.89	###	78,557	34,957	80.5	80.5	0.0
2012-May-18 Fri	0.89	0.89	###	0.855			15.0	15.0	###
2012-May-17 Thu	###	###	###	###			22.0	22.0	0.0
2012-May-16 Wed	###	0.925	###	0.925			###	###	###
2012-May-15 Tue	###	###	###	###			39.1	39.1	0.0
2012-May-14 Mon	###	###	###	###			###	###	0.0
2012-May-11 Fri	###	###	###	###			13.7	13.7	0.0
2012-May-10 Thu	###	###	###	###	4,928	0	74.8	74.8	0.0
2012-May-09 Wed	###	###	###	###			###	###	0.0
2012-May-08 Tue	###	###	###	###			###	###	0.0
2012-May-07 Mon	###	###	###	###	1,522	0	###	###	0.0
2012-May-04 Fri	0.945	###	###	###	48,378	0	81.8	81.8	0.0
2012-May-03 Thu	###	###	###	###			###	###	0.0
2012-May-02 Wed	###	###	###	###			71.2	71.2	0.0
2012-May-01 Tue	###	###	###	###	41,259	0	68.1	68.1	0.0
2012-Apr-30 Mon	###	###	###	###	160,484	0	78.5	78.5	0.0
2012-Apr-27 Fri	###	###	###	###			87.0	87.0	0.0
2012-Apr-26 Thu	0.945	###	0.925	0.925			###	###	###
2012-Apr-24 Tue	0.925	0.945	0.925	0.925			###	###	###
2012-Apr-23 Mon	###	###	0.925	0.925	23,385	###	###	###	###
2012-Apr-20 Fri	###	###	###	###			###	###	0.0
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###			###	###	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	###	###	###	21,170	0	###	###	0.0
2012-Apr-12 Thu	###	###	###	###	70,951	0	###	###	0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	0.975	0.975	###	###	61,852	30,152	14.3	14.3	0.0
2012-Apr-05 Thu	0.975	0.975	0.975	0.975			69.9	69.9	###
2012-Apr-04 Wed	0.975	0.975	###	###			28.5	28.5	0.0
2012-Apr-03 Tue	###	###	###	###			72.1	72.1	0.0
2012-Apr-02 Mon	###	###	###	###			###	###	0.0
2012-Mar-30 Fri	###	###	###	###			66.9	66.9	0.0
2012-Mar-29 Thu	###	###	###	###	0				0.0
2012-Mar-28 Wed	###	###	###	###			65.3	65.3	0.0
2012-Mar-27 Tue	###	###	###	###			###	###	0.0
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	###	###	###	###	0				0.0
2012-Mar-22 Thu	###	###	###	###			69.6	69.6	0.0
2012-Mar-21 Wed	###	###	###	###			69.1	69.1	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###			28.3	28.3	0.0
2012-Mar-16 Fri	0.975	0.975	###	###	17,721	###	26.6	26.6	0.0
2012-Mar-15 Thu	###	###	###	###			74.4	74.4	0.0
2012-Mar-14 Wed	###	###	###	###			67.8	67.8	0.0
2012-Mar-13 Tue	###	###	###	###			75.1	75.1	0.0
2012-Mar-12 Mon	###	###	###	###	16,374	0	###	###	0.0
2012-Mar-09 Fri	###	###	###	###	12,626	0	###	###	0.0
2012-Mar-08 Thu	###	###	###	###	20,179	0	###	###	0.0
2012-Mar-07 Wed	###	###	0.975	0.975	12,447	###	32.1	32.1	###
2012-Mar-06 Tue	###	###	0.975	0.975			17.8	17.8	###
2012-Mar-05 Mon	###	###	###	###	1,779	0	###	###	0.0
2012-Mar-02 Fri	###	###	###	###			70.5	70.5	0.0
2012-Mar-01 Thu	###	###	###	###			###	###	0.0
2012-Feb-29 Wed	###	###	###	###			20.9	20.9	0.0
2012-Feb-28 Tue	###	###	###	###	180,483	0	17.9	17.9	0.0
2012-Feb-27 Mon	###	###	###	###			83.4	83.4	0.0
2012-Feb-24 Fri	###	###	###	###			###	###	0.0
2012-Feb-23 Thu	###	1.045	###	###	77,280	40,378	###	###	0.0
2012-Feb-22 Wed	###	###	###	###	17,140	0	###	###	0.0
2012-Feb-21 Tue	1	###	1	###			81.3	81.3	0.0
2012-Feb-20 Mon	1	1	###	1			66.0	66.0	###
2012-Feb-17 Fri	###	1	###	1			###	###	###
2012-Feb-16 Thu	1	###	###	1			###	###	###
2012-Feb-15 Wed	1	1	1	1	42,350	42,350	###	###	###
2012-Feb-14 Tue	###	1	###	1			79.5	79.5	###
2012-Feb-13 Mon	###	###	###	###	12,283	0	68.2	68.2	0.0
2012-Feb-10 Fri	###	###	###	###			80.1	80.1	0.0
2012-Feb-09 Thu	###	###	###	###			70.6	70.6	0.0
2012-Feb-08 Wed	###	###	###	###			###	###	0.0
2012-Feb-07 Tue	###	###	###	###	15,349	0	###	###	0.0
2012-Feb-06 Mon	###	###	###	###	70,526	0	22.6	22.6	0.0
2012-Feb-03 Fri	###	###	###	###			21.4	21.4	0.0
2012-Feb-02 Thu	###	0.945	###	###	53,940	25,486	69.2	69.2	0.0
2012-Feb-01 Wed	###	0.945	###	###			###	###	0.0
2012-Jan-31 Tue	###	###	###	###			71.8	71.8	0.0
2012-Jan-30 Mon	###	###	###	###	38,542	0	###	###	0.0
2012-Jan-27 Fri	###	###	###	###			66.5	66.5	0.0
2012-Jan-25 Wed	###	###	###	###			20.5	20.5	0.0
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	###			###	###	0.0
2012-Jan-20 Fri	###	###	###	###			70.2	70.2	0.0
2012-Jan-19 Thu	###	###	###	###			###	###	0.0
2012-Jan-18 Wed	###	###	###	###	4,649	0	69.9	69.9	0.0
2012-Jan-17 Tue	###	###	###	###	70,977	0	###	###	0.0
2012-Jan-16 Mon	0.89	0.89	0.89	0.89			76.2	76.2	###
2012-Jan-13 Fri	0.89	0.89	0.88	0.89			###	###	###
2012-Jan-12 Thu	0.89	0.89	0.89	0.89			###	###	###
2012-Jan-11 Wed	0.89	0.89	0.87	0.87	98,726	86,878	12.2	12.2	0.1
2012-Jan-10 Tue	0.88	0.89	0.88	0.89	17,644	###	75.9	75.9	###
2012-Jan-09 Mon	0.88	0.88	0.88	0.88	1,027	###	80.0	80.0	0.1
2012-Jan-06 Fri	0.89	0.89	0.89	0.89			###	###	###
2012-Jan-05 Thu	0.89	0.89	0.89	0.89			73.4	73.4	###
2012-Jan-04 Wed	0.875	0.89	0.875	0.89			77.8	77.8	###
2012-Jan-03 Tue	0.88	0.885	0.87	0.87	26,675	###	18.1	18.1	0.1
2011-Dec-30 Fri	0.885	0.885	0.885	0.885	2,184	###	###	###	###
2011-Dec-29 Thu	0.88	0.88	0.88	0.88			75.4	75.4	0.1
2011-Dec-28 Wed	0.88	0.885	0.88	0.885	16,159	###	82.0	82.0	###
2011-Dec-23 Fri	0.88	0.885	0.88	0.885			###	###	###
2011-Dec-22 Thu	0.87	0.89	0.87	0.89	7,740	###	###	###	###
2011-Dec-21 Wed	###	###	0.86	0.86			###	###	###
2011-Dec-20 Tue	###	###	###	###	0				0.0
2011-Dec-19 Mon	###	###	0.86	###			24.7	24.7	0.0
2011-Dec-16 Fri	###	0.925	###	0.925			87.4	87.4	###
2011-Dec-15 Thu	###	###	###	###			77.4	77.4	0.0
2011-Dec-14 Wed	###	###	###	###	2,582	0	69.7	69.7	0.0
2011-Dec-13 Tue	0.925	0.925	###	###	1,179,275	###	13.1	13.1	0.0
2011-Dec-12 Mon	0.925	0.925	0.925	0.925	5,640	###	###	###	###
2011-Dec-09 Fri	###	0.925	0.89	0.925	32,050	29,085	###	###	###
2011-Dec-08 Thu	###	###	###	###	0				0.0
2011-Dec-07 Wed	0.855	###	0.855	###	123,278	###	94.5	94.5	0.0
2011-Dec-06 Tue	0.845	0.845	0.845	0.845			79.6	79.6	###
2011-Dec-05 Mon	0.85	0.85	###	0.845			###	###	###
2011-Dec-02 Fri	0.85	0.86	0.85	0.86			###	###	###
2011-Dec-01 Thu	0.85	0.85	###	0.85			73.0	73.0	###
2011-Nov-30 Wed	0.85	0.85	0.84	0.84			###	###	###
2011-Nov-29 Tue	0.88	0.88	0.83	0.84			###	###	###
2011-Nov-28 Mon	###	###	0.88	0.88	38,059	16,745	17.1	17.1	0.1
2011-Nov-25 Fri	###	###	0.89	0.89			29.8	29.8	###
2011-Nov-24 Thu	0.89	0.89	0.89	0.89			###	###	###
2011-Nov-23 Wed	0.89	0.89	0.89	0.89	16,844	###	83.9	83.9	###
2011-Nov-22 Tue	0.89	###	0.89	###			###	###	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	0.89	0.89	0.88	0.88			###	###	0.1
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	###	###	###	###			###	###	0.0
2011-Nov-15 Tue	###	###	###	###			###	###	0.0
2011-Nov-14 Mon	###	###	###	###			###	###	0.0
2011-Nov-11 Fri	###	###	###	###	0				0.0
2011-Nov-10 Thu	###	###	###	###	26,575	0	74.1	74.1	0.0
2011-Nov-09 Wed	###	###	###	###			68.0	68.0	0.0
2011-Nov-08 Tue	###	###	###	###	31,078	0	###	###	0.0
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	###	###	###	###	10,420	0	80.6	80.6	0.0
2011-Nov-03 Thu	###	0.985	###	0.985			87.1	87.1	###
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	0.985	0.985	0.985	0.985	10,152	###	###	###	###
2011-Oct-31 Mon	###	0.955	###	0.955			###	###	0.1
2011-Oct-28 Fri	0.87	0.945	0.87	0.945	44,721	40,584	97.7	97.7	0.1
2011-Oct-27 Thu	0.88	0.88	0.87	0.87			###	###	0.1
2011-Oct-26 Wed	###	###	0.88	0.88	23,724	###	###	###	0.1
2011-Oct-25 Tue	0.89	###	0.89	###			84.6	84.6	0.0
2011-Oct-24 Mon	0.88	0.89	0.88	0.89			71.7	71.7	###
2011-Oct-21 Fri	###	###	###	###	0				0.0
2011-Oct-20 Thu	0.88	0.88	###	###	11,140	###	###	###	0.0
2011-Oct-19 Wed	0.88	0.88	0.88	0.88			###	###	0.1
2011-Oct-18 Tue	0.88	0.88	0.88	0.88			###	###	0.1
2011-Oct-17 Mon	0.86	0.88	0.86	0.88	61,971	###	83.1	83.1	0.1
2011-Oct-14 Fri	0.86	0.86	0.86	0.86			71.1	71.1	###
2011-Oct-13 Thu	0.85	0.85	0.84	0.85			72.4	72.4	###
2011-Oct-12 Wed	0.84	0.84	0.84	0.84			###	###	###
2011-Oct-11 Tue	0.83	0.845	0.83	0.83	40,527	33,941	###	###	###
2011-Oct-10 Mon	0.84	0.84	0.825	0.825			###	###	0.1
2011-Oct-07 Fri	0.84	0.84	0.84	0.84			54.7	54.7	###
2011-Oct-06 Thu	0.84	0.84	0.84	0.84	18,880	15,859	###	###	###
2011-Oct-05 Wed	0.855	0.855	0.855	0.855	0				###
2011-Oct-04 Tue	0.855	0.855	0.855	0.855	0				###
2011-Oct-03 Mon	0.855	0.855	0.855	0.855			###	###	###
2011-Sep-30 Fri	0.85	0.855	0.85	0.855			###	###	###
2011-Sep-29 Thu	0.84	0.84	###	###	38,650	###	###	###	0.0
2011-Sep-28 Wed	###	0.84	###	###	3,452	1,449	71.0	71.0	0.0
2011-Sep-27 Tue	0.84	0.84	0.84	0.84			###	###	###
2011-Sep-26 Mon	0.845	0.845	0.83	0.83			###	###	###
2011-Sep-23 Fri	###	0.875	###	0.875			74.3	74.3	0.1
2011-Sep-22 Thu	###	###	###	###			82.8	82.8	0.0
2011-Sep-21 Wed	0.87	0.87	0.86	0.86			27.6	27.6	###
2011-Sep-20 Tue	0.85	0.87	0.85	0.86			###	###	###
2011-Sep-19 Mon	0.87	0.87	0.87	0.87	12,073	###	79.9	79.9	0.1
2011-Sep-16 Fri	0.89	0.89	0.89	0.89	25,225	22,450	###	###	###
2011-Sep-15 Thu	###	###	0.89	0.89	19,744	8,786	###	###	###
2011-Sep-14 Wed	###	###	###	###			86.5	86.5	0.0
2011-Sep-13 Tue	0.89	0.89	0.89	0.89	741	659	###	###	###
2011-Sep-12 Mon	###	###	0.89	0.89	7,121	###	15.7	15.7	###
2011-Sep-09 Fri	###	###	###	###			63.1	63.1	0.0
2011-Sep-08 Thu	###	###	###	###			85.5	85.5	0.0
2011-Sep-07 Wed	###	0.925	###	0.925			70.2	70.2	###
2011-Sep-06 Tue	###	###	###	###			76.5	76.5	0.0
2011-Sep-05 Mon	###	0.925	###	###	56,457	###	79.9	79.9	0.0