(IAG) INSURANCE AUSTRALIA GROUP LIMITED Daily Prices Page 11

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Thu 26-Mar-19 03:16:26 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

(IAG) INSURANCE AUSTRALIA GROUP LIMITED Daily Prices Page 11...

TOC Company Info for IAG Limits

Company Details for (IAG) INSURANCE AUSTRALIA GROUP LIMITED

Listing Code	IAG
Listing Name	INSURANCE AUSTRALIA GROUP LIMITED
GICS Sector	Insurance
ISIN Name	INSURANCE AUSTRALIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IAG3

Maximum Price date available .. Wednesday 18th March 2026
Latest price with VOLUME for IAG .. Tuesday 17th March 2026

IAG 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	###	72,650	0.0
MAX	9.21	###	96.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IAG 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 (IAG) INSURANCE AUSTRALIA GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2014-Feb-04 Tue	5.43	5.44	###	5.4	9,155,140	24,901,980	###	###	0.4
2014-Feb-03 Mon	5.53	5.53	5.455	5.5			###	###	0.4
2014-Jan-31 Fri	5.52	5.52	5.455	5.49			24.3	24.3	0.4
2014-Jan-30 Thu	5.55	5.56	5.47	5.5	5,455,159	###	24.3	24.3	0.4
2014-Jan-29 Wed	5.58	###	5.55	5.59			###	###	###
2014-Jan-28 Tue	###	###	###	5.5			###	###	0.4
2014-Jan-24 Fri	5.58	###	5.55	###			74.6	74.6	0.0
2014-Jan-23 Thu	5.77	5.78	5.48	###			###	###	0.0
2014-Jan-22 Wed	5.76	5.77	###	5.77	3,836,222	###	###	###	0.4
2014-Jan-21 Tue	###	5.75	###	5.75	3,588,946	###	81.0	81.0	###
2014-Jan-20 Mon	5.72	5.72	###	###	4,996,777	14,290,782	###	###	0.0
2014-Jan-17 Fri	###	5.72	###	5.72			77.4	77.4	0.4
2014-Jan-16 Thu	5.76	5.76	###	###			16.3	16.3	0.0
2014-Jan-15 Wed	5.7	###	###	5.7	4,409,959	0	###	###	0.4
2014-Jan-14 Tue	5.76	5.77	###	###	7,881,826	###	19.4	19.4	0.0
2014-Jan-13 Mon	5.85	5.85	###	5.79			24.3	24.3	###
2014-Jan-10 Fri	5.85	5.87	5.79	5.85	5,419,849	###	71.9	71.9	0.4
2014-Jan-09 Thu	5.84	5.85	5.78	5.83			26.9	26.9	###
2014-Jan-08 Wed	5.82	5.83	5.75	5.77	6,563,223	###	24.3	24.3	0.4
2014-Jan-07 Tue	5.76	5.81	5.75	5.77	8,416,843	48,649,352	73.4	73.4	0.4
2014-Jan-06 Mon	5.85	5.85	5.71	5.74			18.1	18.1	0.4
2014-Jan-03 Fri	5.88	5.88	5.78	5.79	4,578,642	26,693,482	###	###	###
2014-Jan-02 Thu	5.84	5.88	5.79	5.84			###	###	0.4
2013-Dec-31 Tue	5.82	###	5.775	5.82	3,549,573	###	69.1	69.1	0.4
2013-Dec-30 Mon	5.8	5.86	5.76	5.82			###	###	0.4
2013-Dec-27 Fri	5.8	5.8	5.72	5.78	8,464,975	48,758,256	###	###	0.4
2013-Dec-24 Tue	5.75	5.78	5.71	5.75	2,971,347	17,070,388	67.7	67.7	###
2013-Dec-23 Mon	5.72	5.79	###	###			20.4	20.4	0.0
2013-Dec-20 Fri	5.58	###	5.56	###			###	###	0.0
2013-Dec-19 Thu	5.52	5.575	5.52	5.55			###	###	###
2013-Dec-18 Wed	5.44	5.49	5.44	5.49			###	###	0.4
2013-Dec-17 Tue	5.49	5.52	###	5.4			###	###	0.4
2013-Dec-16 Mon	5.7	5.7	5.7	5.7	0				0.4
2013-Dec-13 Fri	###	###	###	5.7	5,469,057	0	###	###	0.4
2013-Dec-12 Thu	5.74	5.75	###	###			25.2	25.2	0.0
2013-Dec-11 Wed	5.77	5.785	5.7	5.71	3,455,144	###	###	###	0.4
2013-Dec-10 Tue	5.75	###	5.74	5.78	6,039,880	17,334,455	###	###	0.4
2013-Dec-09 Mon	5.8	5.88	###	5.72	5,204,841	###	###	###	0.4
2013-Dec-06 Fri	5.82	5.845	5.76	5.78			###	###	0.4
2013-Dec-05 Thu	###	###	5.8	5.81	7,851,683	22,769,880	###	###	###
2013-Dec-04 Wed	###	###	###	###			69.3	69.3	0.0
2013-Dec-03 Tue	###	###	###	###	4,512,983	0	83.1	83.1	0.0
2013-Dec-02 Mon	###	###	###	###	4,677,250	0	31.0	31.0	0.0
2013-Nov-29 Fri	###	###	###	###	4,799,342	0	###	###	0.0
2013-Nov-28 Thu	###	###	###	###	4,194,755	0	77.9	77.9	0.0
2013-Nov-27 Wed	###	###	###	###	4,271,480	0	28.6	28.6	0.0
2013-Nov-26 Tue	###	6.21	###	6.21			###	###	###
2013-Nov-25 Mon	###	###	###	###	6,401,976	0	33.2	33.2	0.0
2013-Nov-22 Fri	###	###	###	###			76.4	76.4	0.0
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	6.055	###	###			83.4	83.4	0.0
2013-Nov-19 Tue	###	###	5.955	###	3,411,850	10,158,783	76.9	76.9	0.0
2013-Nov-18 Mon	###	###	5.985	###			###	###	0.0
2013-Nov-15 Fri	###	###	###	###	3,070,225	0	81.1	81.1	0.0
2013-Nov-14 Thu	###	###	###	###			21.4	21.4	0.0
2013-Nov-13 Wed	###	###	###	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	###	4,053,385	0	32.8	32.8	0.0
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	6.085	###			###	###	0.0
2013-Nov-07 Thu	###	6.2	###	6.2	15,481,151	###	###	###	0.4
2013-Nov-06 Wed	###	###	###	###	4,415,674	0	77.0	77.0	0.0
2013-Nov-05 Tue	###	###	###	###	2,195,828	0	###	###	0.0
2013-Nov-04 Mon	###	###	###	###	3,370,050	0	26.2	26.2	0.0
2013-Nov-01 Fri	###	###	###	###			30.1	30.1	0.0
2013-Oct-31 Thu	###	6.25	###	###	6,134,185	19,169,328	77.2	77.2	0.0
2013-Oct-30 Wed	6	###	###	###			86.9	86.9	0.0
2013-Oct-29 Tue	###	###	5.875	###			77.0	77.0	0.0
2013-Oct-28 Mon	5.85	###	5.84	###	10,686,125	31,203,485	###	###	0.0
2013-Oct-25 Fri	###	###	5.81	5.82	4,826,125	###	16.4	16.4	0.4
2013-Oct-24 Thu	###	###	5.87	###			24.5	24.5	0.0
2013-Oct-23 Wed	###	###	5.85	###	5,872,582	###	###	###	0.0
2013-Oct-22 Tue	5.84	###	5.82	###	6,455,142	###	79.0	79.0	0.0
2013-Oct-21 Mon	5.85	5.86	5.81	5.83	6,607,587	38,555,270	27.5	27.5	###
2013-Oct-18 Fri	5.85	5.89	5.76	5.85	5,266,359	30,676,541	65.1	65.1	0.4
2013-Oct-17 Thu	5.83	5.85	5.82	5.85			###	###	0.4
2013-Oct-16 Wed	5.86	###	5.82	5.84	6,464,988	###	###	###	0.4
2013-Oct-15 Tue	###	###	5.87	###			###	###	0.0
2013-Oct-14 Mon	5.85	5.885	5.81	5.83	4,814,624	###	33.6	33.6	###
2013-Oct-11 Fri	5.85	###	5.85	5.88			70.1	70.1	0.4
2013-Oct-10 Thu	5.88	###	5.81	5.81			21.4	21.4	###
2013-Oct-09 Wed	5.85	5.925	5.845	###			###	###	0.0
2013-Oct-08 Tue	5.87	###	###	5.85	9,448,024	0	31.5	31.5	0.4
2013-Oct-07 Mon	###	###	5.87	###	4,481,551	13,153,352	33.2	33.2	0.0
2013-Oct-04 Fri	###	6	###	###			###	###	0.0
2013-Oct-03 Thu	5.85	###	5.81	###			###	###	0.0
2013-Oct-02 Wed	###	###	5.83	5.85			###	###	0.4
2013-Oct-01 Tue	5.88	5.885	5.83	5.85	7,277,283	42,626,685	###	###	0.4
2013-Sep-30 Mon	###	###	5.84	5.87			###	###	###
2013-Sep-27 Fri	###	6	###	###			27.6	27.6	0.0
2013-Sep-26 Thu	5.84	###	5.84	###			###	###	0.0
2013-Sep-25 Wed	5.86	5.88	5.82	5.85	4,021,777	###	###	###	0.4
2013-Sep-24 Tue	5.85	5.88	5.81	5.85	3,650,187	21,335,343	###	###	0.4
2013-Sep-23 Mon	5.82	###	5.81	5.85	5,707,353	###	###	###	0.4
2013-Sep-20 Fri	5.82	5.89	5.81	5.86	7,607,743	###	77.9	77.9	0.4
2013-Sep-19 Thu	###	###	5.8	5.82	7,959,059	23,081,271	18.3	18.3	0.4
2013-Sep-18 Wed	5.87	5.89	5.78	5.85	6,402,120	37,356,370	36.9	36.9	0.4
2013-Sep-17 Tue	5.79	###	5.75	5.85	7,897,144	22,704,289	81.3	81.3	0.4
2013-Sep-16 Mon	5.7	5.77	###	5.76	7,024,882	20,266,784	###	###	###
2013-Sep-13 Fri	###	###	5.59	###	8,727,345	24,392,929	###	###	0.0
2013-Sep-12 Thu	###	###	5.59	###	8,784,041	###	70.9	70.9	0.0
2013-Sep-11 Wed	###	###	5.585	###			###	###	0.0
2013-Sep-10 Tue	###	###	5.58	5.59	3,683,023	###	###	###	###
2013-Sep-09 Mon	5.55	###	5.52	###			###	###	0.0
2013-Sep-06 Fri	###	###	5.53	5.55			23.7	23.7	###
2013-Sep-05 Thu	5.58	5.59	5.485	5.54	14,168,052	78,455,587	###	###	0.4
2013-Sep-04 Wed	5.87	###	5.85	5.85			30.7	30.7	0.4
2013-Sep-03 Tue	###	###	5.87	###	5,884,340	###	27.4	27.4	0.0
2013-Sep-02 Mon	5.83	###	5.83	5.88	5,551,145	16,181,587	###	###	0.4
2013-Aug-30 Fri	5.75	5.82	5.73	5.82			###	###	0.4
2013-Aug-29 Thu	5.8	5.8	5.72	5.77	3,194,342	###	###	###	0.4
2013-Aug-28 Wed	5.77	5.81	5.74	5.78			71.9	71.9	0.4
2013-Aug-27 Tue	5.78	5.84	###	5.83	4,640,320	###	79.2	79.2	###
2013-Aug-26 Mon	5.81	5.86	5.74	5.78	5,351,189	###	###	###	0.4
2013-Aug-23 Fri	5.81	5.87	5.74	5.77			22.6	22.6	0.4
2013-Aug-22 Thu	###	###	5.73	5.8	10,379,924	29,738,482	###	###	0.4
2013-Aug-21 Wed	5.82	###	5.79	###	2,917,047	8,444,851	###	###	0.0
2013-Aug-20 Tue	5.84	5.85	5.77	5.82	3,260,941	###	###	###	0.4
2013-Aug-19 Mon	5.82	5.87	5.82	5.87	2,460,121	###	###	###	###
2013-Aug-16 Fri	5.85	5.86	5.73	5.81			23.9	23.9	###
2013-Aug-15 Thu	5.85	5.85	5.755	5.85	5,767,028	33,463,179	###	###	0.4
2013-Aug-14 Wed	5.85	5.88	###	5.84	5,741,754	16,880,756	###	###	0.4
2013-Aug-13 Tue	###	###	###	5.81			###	###	###
2013-Aug-12 Mon	###	###	5.57	###	6,421,970	17,885,186	###	###	0.0
2013-Aug-09 Fri	###	###	5.56	###	6,525,856	18,141,879	###	###	0.0
2013-Aug-08 Thu	###	5.745	###	###			###	###	0.0
2013-Aug-07 Wed	5.71	5.76	###	###	5,938,555	###	###	###	0.0
2013-Aug-06 Tue	5.75	5.82	5.72	5.78			###	###	0.4
2013-Aug-05 Mon	5.7	5.75	###	5.72			###	###	0.4
2013-Aug-02 Fri	5.88	5.89	5.71	5.74	4,185,347	###	15.1	15.1	0.4
2013-Aug-01 Thu	5.8	5.81	5.72	5.81	5,510,472	31,767,871	72.4	72.4	###
2013-Jul-31 Wed	5.87	5.89	5.8	5.81			###	###	###
2013-Jul-30 Tue	###	###	5.76	5.8			20.8	20.8	0.4
2013-Jul-29 Mon	5.82	5.89	5.78	5.89	4,335,748	25,299,089	###	###	###
2013-Jul-26 Fri	###	###	5.84	5.86			25.0	25.0	0.4
2013-Jul-25 Thu	###	###	5.86	###	3,522,727	###	30.3	30.3	0.0
2013-Jul-24 Wed	5.88	###	5.88	###	4,725,171	###	76.8	76.8	0.0
2013-Jul-23 Tue	5.88	###	5.86	###			73.4	73.4	0.0
2013-Jul-22 Mon	###	###	5.86	5.89	4,569,355	###	28.1	28.1	###
2013-Jul-19 Fri	###	###	5.79	5.85	5,037,441	###	22.2	22.2	0.4
2013-Jul-18 Thu	###	###	5.82	5.85			###	###	0.4
2013-Jul-17 Wed	###	###	5.87	###	19,400,672	56,940,972	28.0	28.0	0.0
2013-Jul-16 Tue	###	###	5.83	5.84	3,401,424	9,915,150	###	###	0.4
2013-Jul-15 Mon	###	###	5.87	5.89			19.8	19.8	###
2013-Jul-12 Fri	5.88	###	5.86	###			###	###	0.0
2013-Jul-11 Thu	5.74	5.79	###	5.79			###	###	###
2013-Jul-10 Wed	###	###	5.58	###			###	###	0.0
2013-Jul-09 Tue	5.55	###	5.52	5.59	6,746,043	18,619,078	###	###	###
2013-Jul-08 Mon	5.5	5.555	5.45	5.49	4,493,855	###	###	###	0.4
2013-Jul-05 Fri	5.5	5.52	5.45	5.5			###	###	0.4
2013-Jul-04 Thu	5.47	5.54	###	5.45			###	###	###
2013-Jul-03 Wed	5.5	###	5.44	5.46			30.0	30.0	###
2013-Jul-02 Tue	5.48	###	5.46	5.59	6,640,473	###	73.3	73.3	###
2013-Jul-01 Mon	###	5.475	###	###			34.6	34.6	0.0
2013-Jun-28 Fri	5.53	###	5.42	5.44	5,694,279	###	###	###	0.4
2013-Jun-27 Thu	5.49	5.58	5.49	5.51			###	###	###
2013-Jun-26 Wed	5.47	5.59	5.47	5.51	6,511,221	36,007,052	71.8	71.8	###
2013-Jun-25 Tue	5.4	5.47	###	5.47	6,681,387	###	84.8	84.8	###
2013-Jun-24 Mon	###	###	###	###	5,839,975	0	###	###	0.0
2013-Jun-21 Fri	###	5.5	###	5.44			73.2	73.2	0.4
2013-Jun-20 Thu	5.5	5.52	###	5.43	8,569,070	###	28.6	28.6	0.4
2013-Jun-19 Wed	5.59	5.59	5.46	5.59	5,652,722	31,231,289	###	###	###
2013-Jun-18 Tue	5.49	5.55	5.4	5.51			###	###	###
2013-Jun-17 Mon	5.41	5.52	###	5.52	6,885,648	19,004,388	###	###	0.4
2013-Jun-14 Fri	###	5.52	###	5.46			###	###	###
2013-Jun-13 Thu	###	###	5.29	###	5,736,824	###	80.8	80.8	0.0
2013-Jun-12 Wed	###	###	###	###			74.5	74.5	0.0
2013-Jun-11 Tue	5.49	5.5	5.41	5.43	4,455,843	24,306,623	###	###	0.4
2013-Jun-07 Fri	5.41	5.49	###	5.44			###	###	0.4
2013-Jun-06 Thu	5.48	###	5.45	5.46	6,706,121	18,274,179	###	###	###
2013-Jun-05 Wed	5.54	###	5.48	5.57	7,551,854	20,692,079	80.9	80.9	0.4
2013-Jun-04 Tue	5.55	###	5.51	###	5,495,854	15,141,077	77.6	77.6	0.0
2013-Jun-03 Mon	5.7	5.77	5.59	5.59	5,692,555	###	22.4	22.4	###
2013-May-31 Fri	###	5.73	###	###			###	###	0.0
2013-May-30 Thu	5.46	5.59	5.44	5.58			###	###	0.4
2013-May-29 Wed	5.55	5.56	5.45	5.46	3,832,320	21,096,921	###	###	###
2013-May-28 Tue	5.44	5.53	5.43	5.49	6,597,752	36,155,680	73.9	73.9	0.4
2013-May-27 Mon	5.52	5.54	5.43	5.46	6,079,888	33,348,185	29.0	29.0	###
2013-May-24 Fri	5.55	5.58	5.51	5.55			###	###	###
2013-May-23 Thu	5.53	5.57	5.25	5.57			###	###	0.4
2013-May-22 Wed	###	###	5.56	5.56			###	###	0.4
2013-May-21 Tue	5.7	5.745	###	###			###	###	0.0
2013-May-20 Mon	###	5.825	###	5.71			87.3	87.3	0.4
2013-May-17 Fri	###	5.71	###	###			30.3	30.3	0.0
2013-May-16 Thu	5.8	5.85	5.71	5.73	4,995,475	28,873,845	###	###	###
2013-May-15 Wed	5.85	###	5.77	5.79	5,245,489	###	###	###	###
2013-May-14 Tue	###	###	5.87	5.88			###	###	0.4
2013-May-13 Mon	###	6	###	###			77.6	77.6	0.0
2013-May-10 Fri	###	6	5.89	###	3,240,274	19,263,428	23.0	23.0	0.0
2013-May-09 Thu	###	###	###	###	3,354,178	0	###	###	0.0
2013-May-08 Wed	5.86	###	5.82	###	4,044,426	11,769,279	78.7	78.7	0.0
2013-May-07 Tue	###	###	5.785	5.86	5,049,582	###	21.0	21.0	0.4
2013-May-06 Mon	6	###	###	###			26.7	26.7	0.0
2013-May-03 Fri	6	6	###	###	2,617,043	7,851,129	###	###	0.0
2013-May-02 Thu	###	###	5.84	###			###	###	0.0
2013-May-01 Wed	5.8	###	5.8	###	5,437,484	###	###	###	0.0
2013-Apr-30 Tue	5.84	###	5.77	5.82			28.9	28.9	0.4
2013-Apr-29 Mon	5.7	5.79	###	5.76	2,439,649	7,062,783	80.0	80.0	###
2013-Apr-26 Fri	5.77	5.8	###	###	3,486,087	10,109,652	###	###	0.0
2013-Apr-24 Wed	###	5.75	5.52	5.72	8,049,128	###	80.7	80.7	0.4
2013-Apr-23 Tue	5.73	5.8	###	###	5,411,828	###	###	###	0.0
2013-Apr-22 Mon	###	5.73	###	###	4,004,873	###	###	###	0.0
2013-Apr-19 Fri	5.75	5.75	###	###			12.7	12.7	0.0
2013-Apr-18 Thu	5.81	5.85	###	###	7,885,380	###	###	###	0.0
2013-Apr-17 Wed	###	5.82	###	5.8	3,869,273	11,259,584	85.9	85.9	0.4
2013-Apr-16 Tue	###	5.72	###	###			72.3	72.3	0.0
2013-Apr-15 Mon	###	5.73	###	5.71			85.5	85.5	0.4
2013-Apr-12 Fri	5.7	5.73	###	5.73	2,965,478	###	###	###	###
2013-Apr-11 Thu	###	5.74	###	5.7	4,678,640	###	###	###	0.4
2013-Apr-10 Wed	###	###	5.58	###	3,827,950	10,679,980	###	###	0.0
2013-Apr-09 Tue	###	5.74	###	###	4,571,422	13,119,981	###	###	0.0
2013-Apr-08 Mon	###	###	5.58	###			###	###	0.0
2013-Apr-05 Fri	###	###	5.58	###	3,666,084	10,228,374	28.6	28.6	0.0
2013-Apr-04 Thu	###	5.72	###	###	3,596,152	###	83.4	83.4	0.0
2013-Apr-03 Wed	5.71	5.74	###	5.7			39.6	39.6	0.4
2013-Apr-02 Tue	5.71	5.78	###	5.73	7,330,349	###	###	###	###
2013-Mar-28 Thu	###	5.74	###	5.71	5,265,956	###	###	###	0.4
2013-Mar-27 Wed	###	5.7	5.56	5.7			85.5	85.5	0.4
2013-Mar-26 Tue	5.57	###	5.545	5.57			###	###	0.4
2013-Mar-25 Mon	###	###	5.56	###			29.3	29.3	0.0
2013-Mar-22 Fri	5.56	###	5.5	###			###	###	0.0
2013-Mar-21 Thu	###	###	5.555	###	11,347,987	###	###	###	0.0
2013-Mar-20 Wed	5.55	###	5.47	5.57			###	###	0.4
2013-Mar-19 Tue	###	###	5.58	###	5,330,881	14,873,157	26.1	26.1	0.0
2013-Mar-18 Mon	###	5.7	###	###	3,908,343	11,138,777	32.7	32.7	0.0
2013-Mar-15 Fri	5.7	###	###	5.75			###	###	###
2013-Mar-14 Thu	5.74	5.755	###	###			23.6	23.6	0.0
2013-Mar-13 Wed	5.75	5.75	###	5.7			29.6	29.6	0.4
2013-Mar-12 Tue	5.8	5.82	5.73	5.74			31.0	31.0	0.4
2013-Mar-11 Mon	5.76	5.81	5.73	5.79			72.0	72.0	###
2013-Mar-08 Fri	5.83	5.84	5.71	5.76	9,022,927	###	###	###	###
2013-Mar-07 Thu	5.74	5.8	5.7	5.8	9,874,977	###	81.7	81.7	0.4
2013-Mar-06 Wed	5.8	5.84	###	5.72			###	###	0.4
2013-Mar-05 Tue	###	5.77	###	5.75	6,284,149	###	###	###	###
2013-Mar-04 Mon	###	###	5.55	5.56			###	###	0.4
2013-Mar-01 Fri	###	###	###	###	5,335,320	0	35.7	35.7	0.0
2013-Feb-28 Thu	###	5.7	###	###			###	###	0.0
2013-Feb-27 Wed	###	5.8	###	5.75			84.4	84.4	###
2013-Feb-26 Tue	5.5	###	5.5	###	4,865,123	13,379,088	84.6	84.6	0.0
2013-Feb-25 Mon	###	###	5.53	###			###	###	0.0
2013-Feb-22 Fri	5.57	5.71	5.52	###			###	###	0.0
2013-Feb-21 Thu	5.53	5.685	5.44	5.57			87.2	87.2	0.4
2013-Feb-20 Wed	###	5.51	###	5.42	7,737,878	21,317,853	###	###	0.4
2013-Feb-19 Tue	5.28	5.29	5.21	5.28	4,076,770	21,403,042	70.9	70.9	0.4
2013-Feb-18 Mon	5.22	5.28	5.2	5.26			###	###	0.4
2013-Feb-15 Fri	###	5.21	###	###			###	###	0.0
2013-Feb-14 Thu	###	###	###	###	5,492,571	0	###	###	0.0
2013-Feb-13 Wed	###	5.2	###	###	5,037,780	13,098,228	71.0	71.0	0.0
2013-Feb-12 Tue	###	###	###	###			24.4	24.4	0.0
2013-Feb-11 Mon	###	###	###	###	4,541,271	0	###	###	0.0
2013-Feb-08 Fri	###	5.22	###	###			###	###	0.0
2013-Feb-07 Thu	###	5.175	###	###			###	###	0.0
2013-Feb-06 Wed	###	5.2	###	###			80.8	80.8	0.0
2013-Feb-05 Tue	5	5.075	###	###	5,256,976	13,339,576	###	###	0.0
2013-Feb-04 Mon	###	###	5	###			###	###	0.0
2013-Feb-01 Fri	###	###	###	###			23.1	23.1	0.0
2013-Jan-31 Thu	###	###	###	###	7,842,274	0	76.8	76.8	0.0
2013-Jan-30 Wed	###	5.025	###	###	8,057,726	###	80.5	80.5	0.0
2013-Jan-29 Tue	4.82	###	4.75	###	12,146,446	###	85.1	85.1	0.0
2013-Jan-25 Fri	###	###	###	###			15.3	15.3	0.0
2013-Jan-24 Thu	###	###	###	###			84.7	84.7	0.0
2013-Jan-23 Wed	###	###	###	###	8,788,240	0	###	###	0.0
2013-Jan-22 Tue	###	###	4.87	###	7,807,179	19,010,480	###	###	0.0
2013-Jan-21 Mon	###	###	###	###			###	###	0.0
2013-Jan-18 Fri	###	5	###	###			###	###	0.0
2013-Jan-17 Thu	###	5.075	###	###			###	###	0.0
2013-Jan-16 Wed	4.88	###	4.86	###	7,498,327	###	82.6	82.6	0.0
2013-Jan-15 Tue	4.8	###	4.8	4.89	3,658,741	8,780,978	86.0	86.0	###
2013-Jan-14 Mon	###	###	4.825	4.83			###	###	0.3
2013-Jan-11 Fri	4.88	4.89	4.84	4.88			###	###	0.3
2013-Jan-10 Thu	4.76	4.885	4.74	4.86			83.8	83.8	0.3
2013-Jan-09 Wed	4.7	4.8	###	4.76	7,675,944	###	###	###	###
2013-Jan-08 Tue	4.76	4.82	4.74	4.74	4,893,441	23,390,647	35.1	35.1	0.3
2013-Jan-07 Mon	4.73	4.78	4.71	4.76			###	###	###
2013-Jan-04 Fri	4.7	4.74	###	4.7			77.4	77.4	0.3
2013-Jan-03 Thu	###	4.75	###	4.72			###	###	0.3
2013-Jan-02 Wed	###	4.73	###	###	1,927,678	4,558,958	###	###	0.0
2012-Dec-31 Mon	###	4.725	###	###	1,346,770	3,181,744	###	###	0.0
2012-Dec-28 Fri	4.74	4.76	###	4.71	1,595,771	###	###	###	###
2012-Dec-27 Thu	4.56	4.74	4.51	4.72	1,512,888	###	92.6	92.6	0.3
2012-Dec-24 Mon	###	4.73	###	4.71			80.2	80.2	###
2012-Dec-21 Fri	4.71	4.75	###	4.7	8,701,158	20,665,250	38.3	38.3	0.3
2012-Dec-20 Thu	###	###	###	###			80.4	80.4	0.0
2012-Dec-19 Wed	4.7	4.72	###	###			25.8	25.8	0.0
2012-Dec-18 Tue	4.7	4.725	###	4.7	9,975,821	23,567,877	###	###	0.3
2012-Dec-17 Mon	###	4.73	###	4.7			###	###	0.3
2012-Dec-14 Fri	4.74	4.82	###	4.72			24.8	24.8	0.3
2012-Dec-13 Thu	4.89	###	4.79	4.81			###	###	###
2012-Dec-12 Wed	4.83	4.88	4.78	4.87			76.6	76.6	0.3
2012-Dec-11 Tue	4.77	4.8	4.75	4.8			74.1	74.1	0.3
2012-Dec-10 Mon	4.79	4.8	4.745	4.78			###	###	###
2012-Dec-07 Fri	4.77	4.78	4.725	4.77	4,157,775	19,759,825	67.4	67.4	###
2012-Dec-06 Thu	4.7	4.775	###	4.75			81.0	81.0	###
2012-Dec-05 Wed	###	4.7	###	###			27.6	27.6	0.0
2012-Dec-04 Tue	4.7	4.7	###	###			###	###	0.0
2012-Dec-03 Mon	###	4.7	###	4.7	4,447,277	###	###	###	0.3
2012-Nov-30 Fri	###	###	###	###			67.1	67.1	0.0
2012-Nov-29 Thu	4.53	###	4.52	###			82.3	82.3	0.0
2012-Nov-28 Wed	4.51	4.57	4.48	4.55			82.5	82.5	0.3
2012-Nov-27 Tue	4.47	4.51	4.44	4.49	7,592,143	###	###	###	###
2012-Nov-26 Mon	4.43	4.46	4.43	4.46			###	###	0.3