(IFL) INSIGNIA FINANCIAL LTD Daily Prices Page 11

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

_{Currently Mon 24-Jun-17 02:07:22 PM 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

(IFL) INSIGNIA FINANCIAL LTD Daily Prices Page 11...

TOC Company Info for IFL Limits

Company Details for (IFL) INSIGNIA FINANCIAL LTD

Listing Code	IFL
Listing Name	INSIGNIA FINANCIAL LTD
GICS Sector	Financial Services
ISIN Name	IOOF HOLDINGS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IFL2

Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for IFL .. Wednesday 12th June 2024

IFL 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	###	###	0.0
MAX	###	20,529,127	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IFL Bottom

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

End of day Prices (full format),

300 Days for (IFL) INSIGNIA FINANCIAL LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.06
2012-May-08 Tue	###	6	5.89	###	484,079	2,877,849	###	###	0.0
2012-May-07 Mon	###	###	5.85	###	507,240	1,483,677	30.0	30.0	0.0
2012-May-04 Fri	6.2	6.24	###	###			###	###	0.0
2012-May-03 Thu	6.24	###	6.2	6.2			###	###	0.4
2012-May-02 Wed	6.26	6.29	6.21	6.22			27.6	27.6	0.4
2012-May-01 Tue	6.25	6.29	###	6.24	412,452	###	###	###	0.4
2012-Apr-30 Mon	###	###	###	6.23			76.2	76.2	0.4
2012-Apr-27 Fri	###	6.2	###	###	391,341	1,213,157	18.8	18.8	0.0
2012-Apr-26 Thu	6.2	6.23	###	6.2			###	###	0.4
2012-Apr-24 Tue	###	###	###	###	553,852	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###			79.9	79.9	0.0
2012-Apr-20 Fri	6.2	6.23	###	###	449,387	1,399,840	###	###	0.0
2012-Apr-19 Thu	###	6.2	###	###	855,189	2,651,085	87.3	87.3	0.0
2012-Apr-18 Wed	5.89	###	5.87	###	447,180	1,312,473	###	###	0.0
2012-Apr-17 Tue	5.8	5.88	5.8	5.85			82.0	82.0	0.4
2012-Apr-16 Mon	5.82	5.83	5.76	5.81	326,459	1,891,829	30.1	30.1	###
2012-Apr-13 Fri	5.81	5.85	5.8	5.83			###	###	###
2012-Apr-12 Thu	###	5.75	###	5.75	112,521	###	###	###	###
2012-Apr-11 Wed	5.74	5.78	###	###	280,783	###	###	###	0.0
2012-Apr-10 Tue	5.88	5.88	5.8	5.8			###	###	0.4
2012-Apr-05 Thu	###	###	5.84	5.88	556,227	1,624,182	28.1	28.1	0.4
2012-Apr-04 Wed	5.82	###	5.82	5.88			###	###	0.4
2012-Apr-03 Tue	###	###	5.82	5.85	501,328	###	23.6	23.6	0.4
2012-Apr-02 Mon	5.84	5.84	5.75	5.81			###	###	###
2012-Mar-30 Fri	###	5.79	###	5.78	608,688	1,762,151	###	###	0.4
2012-Mar-29 Thu	###	5.71	###	###			###	###	0.0
2012-Mar-28 Wed	5.53	###	5.51	###			85.8	85.8	0.0
2012-Mar-27 Tue	###	###	5.54	5.56	329,188	911,850	###	###	0.4
2012-Mar-26 Mon	5.56	5.57	5.52	5.56			71.6	71.6	0.4
2012-Mar-23 Fri	###	###	5.53	5.57			###	###	0.4
2012-Mar-22 Thu	5.52	###	5.52	5.57			###	###	0.4
2012-Mar-21 Wed	5.48	5.525	5.48	5.52	186,142	1,024,246	75.6	75.6	0.4
2012-Mar-20 Tue	5.59	###	5.47	5.5	377,976	###	###	###	0.4
2012-Mar-19 Mon	5.5	###	5.48	###			###	###	0.0
2012-Mar-16 Fri	5.5	5.54	5.42	5.47	681,880	###	26.1	26.1	###
2012-Mar-15 Thu	5.41	5.47	###	5.46	657,082	###	###	###	###
2012-Mar-14 Wed	5.5	5.54	###	5.48			###	###	###
2012-Mar-13 Tue	###	5.42	5.29	5.41			###	###	###
2012-Mar-12 Mon	###	5.43	###	5.21			###	###	0.4
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	5.21	5.24	###	###			###	###	0.0
2012-Mar-07 Wed	###	5.26	###	###	409,657	###	33.6	33.6	0.0
2012-Mar-06 Tue	###	5.4	5.28	5.29	316,878	1,692,128	27.7	27.7	0.4
2012-Mar-05 Mon	5.5	5.55	###	###	333,570	925,656	16.4	16.4	0.0
2012-Mar-02 Fri	5.49	5.53	5.45	5.45			25.5	25.5	###
2012-Mar-01 Thu	5.43	5.55	5.4	5.47	492,086	2,694,170	###	###	###
2012-Feb-29 Wed	5.49	###	5.43	5.54	753,783	2,046,520	###	###	0.4
2012-Feb-28 Tue	5.75	5.79	5.48	5.5	694,551	###	###	###	0.4
2012-Feb-27 Mon	5.72	5.72	5.58	###			###	###	0.0
2012-Feb-24 Fri	5.84	###	5.81	5.87			###	###	###
2012-Feb-23 Thu	5.84	5.84	###	5.76	509,648	1,488,172	20.3	20.3	###
2012-Feb-22 Wed	5.78	5.84	5.72	5.84	297,143	1,717,486	###	###	0.4
2012-Feb-21 Tue	###	5.81	5.57	5.76			###	###	###
2012-Feb-20 Mon	###	###	5.58	###	807,970	###	###	###	0.0
2012-Feb-17 Fri	5.53	###	5.48	5.54			69.4	69.4	0.4
2012-Feb-16 Thu	5.55	5.58	5.47	5.54	631,582	###	39.0	39.0	0.4
2012-Feb-15 Wed	###	###	5.5	###	446,555	1,228,026	30.5	30.5	0.0
2012-Feb-14 Tue	###	###	5.52	5.55			###	###	###
2012-Feb-13 Mon	###	###	5.55	###			74.0	74.0	0.0
2012-Feb-10 Fri	###	5.71	###	###	978,226	###	###	###	0.0
2012-Feb-09 Thu	5.74	5.8	###	###			23.9	23.9	0.0
2012-Feb-08 Wed	5.76	5.77	###	5.7	884,544	###	20.1	20.1	0.4
2012-Feb-07 Tue	###	5.77	###	###			###	###	0.0
2012-Feb-06 Mon	###	5.8	###	###			76.8	76.8	0.0
2012-Feb-03 Fri	5.56	5.58	5.4	5.54	590,775	3,243,354	###	###	0.4
2012-Feb-02 Thu	5.58	###	5.48	5.56	618,572	1,694,887	28.4	28.4	0.4
2012-Feb-01 Wed	5.57	###	5.53	5.53	210,053	###	###	###	###
2012-Jan-31 Tue	5.7	5.7	5.54	5.59			16.5	16.5	###
2012-Jan-30 Mon	5.7	5.74	###	###	226,540	###	21.4	21.4	0.0
2012-Jan-27 Fri	5.55	###	5.53	###			###	###	0.0
2012-Jan-25 Wed	5.5	###	5.5	###			83.6	83.6	0.0
2012-Jan-24 Tue	5.45	5.55	5.41	5.45			###	###	###
2012-Jan-23 Mon	5.54	5.57	5.46	5.48			23.7	23.7	###
2012-Jan-20 Fri	5.48	5.55	5.43	5.55	526,253	2,889,128	78.6	78.6	###
2012-Jan-19 Thu	5.49	5.5	###	###			###	###	0.0
2012-Jan-18 Wed	5.46	5.5	5.4	5.4			20.8	20.8	0.4
2012-Jan-17 Tue	5.51	5.56	5.48	5.52			59.9	59.9	0.4
2012-Jan-16 Mon	5.5	5.56	5.46	5.48			30.6	30.6	###
2012-Jan-13 Fri	###	###	5.58	###	508,321	###	###	###	0.0
2012-Jan-12 Thu	5.45	5.59	5.45	5.55	696,226	###	###	###	###
2012-Jan-11 Wed	###	5.44	###	5.4			78.7	78.7	0.4
2012-Jan-10 Tue	5.41	5.455	###	###	742,826	2,026,057	12.2	12.2	0.0
2012-Jan-09 Mon	5.41	5.43	###	5.43	430,483	###	81.4	81.4	0.4
2012-Jan-06 Fri	5.25	###	5.21	5.26			75.8	75.8	0.4
2012-Jan-05 Thu	5.21	###	5.21	5.25	319,220	###	###	###	0.4
2012-Jan-04 Wed	5.4	5.45	###	###	461,653	###	###	###	0.0
2012-Jan-03 Tue	###	5.29	###	5.2			76.6	76.6	###
2011-Dec-30 Fri	5.2	5.21	###	###			###	###	0.0
2011-Dec-29 Thu	5.2	5.2	###	###			25.6	25.6	0.0
2011-Dec-28 Wed	###	###	###	###	137,481	0	19.3	19.3	0.0
2011-Dec-23 Fri	###	###	5.23	###	192,921	504,488	###	###	0.0
2011-Dec-22 Thu	###	###	###	###	462,155	0	###	###	0.0
2011-Dec-21 Wed	###	5.42	###	###			###	###	0.0
2011-Dec-20 Tue	5.24	###	5.23	5.28	285,345	746,177	###	###	0.4
2011-Dec-19 Mon	5.42	5.5	5.26	5.26			###	###	0.4
2011-Dec-16 Fri	5.53	###	5.47	5.47			23.6	23.6	###
2011-Dec-15 Thu	5.5	5.58	5.42	5.52	729,880	4,014,340	80.0	80.0	0.4
2011-Dec-14 Wed	5.5	###	5.5	5.57			###	###	0.4
2011-Dec-13 Tue	5.56	###	5.52	5.53			30.3	30.3	###
2011-Dec-12 Mon	###	5.75	###	###			###	###	0.0
2011-Dec-09 Fri	5.56	###	5.47	5.56			75.0	75.0	0.4
2011-Dec-08 Thu	5.78	5.8	5.55	###	463,285	2,629,142	17.7	17.7	0.0
2011-Dec-07 Wed	5.88	###	5.76	5.8	242,888	###	###	###	0.4
2011-Dec-06 Tue	5.79	###	5.78	5.8	316,221	913,878	###	###	0.4
2011-Dec-05 Mon	5.84	###	5.8	###	487,251	1,413,027	76.6	76.6	0.0
2011-Dec-02 Fri	###	5.82	###	5.82	651,327	###	###	###	0.4
2011-Dec-01 Thu	5.85	5.85	###	5.7	734,380	###	###	###	0.4
2011-Nov-30 Wed	5.53	5.55	5.52	5.55			###	###	###
2011-Nov-29 Tue	5.5	5.55	###	5.55	432,679	1,200,684	78.8	78.8	###
2011-Nov-28 Mon	5.51	5.53	###	5.47	398,686	###	###	###	###
2011-Nov-25 Fri	###	###	5.24	###	659,642	###	35.2	35.2	0.0
2011-Nov-24 Thu	###	5.48	###	5.41			77.2	77.2	###
2011-Nov-23 Wed	###	###	###	###			1.7	1.7	0.0
2011-Nov-22 Tue	5.82	###	5.81	###			###	###	0.0
2011-Nov-21 Mon	###	###	5.87	6			###	###	0.4
2011-Nov-18 Fri	###	###	6	###	287,548	862,644	77.3	77.3	0.0
2011-Nov-17 Thu	###	6.24	6	###			###	###	0.0
2011-Nov-16 Wed	###	###	###	###			12.5	12.5	0.0
2011-Nov-15 Tue	6.29	###	6.25	###			###	###	0.0
2011-Nov-14 Mon	###	6.45	###	###	274,442	885,075	###	###	0.0
2011-Nov-11 Fri	6.23	6.27	###	6.2			21.0	21.0	0.4
2011-Nov-10 Thu	###	6.24	###	6.2			71.0	71.0	0.4
2011-Nov-09 Wed	###	###	6.21	###	351,588	1,091,680	68.0	68.0	0.0
2011-Nov-08 Tue	6.24	6.29	###	6.27			###	###	0.4
2011-Nov-07 Mon	###	6.21	###	6.21			###	###	###
2011-Nov-04 Fri	###	6.29	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	5.88	5.88	240,854	###	18.1	18.1	0.4
2011-Nov-02 Wed	5.87	###	5.76	###	380,748	1,096,554	###	###	0.0
2011-Nov-01 Tue	6.28	###	###	###	330,450	0	12.0	12.0	0.0
2011-Oct-31 Mon	###	6.41	6.29	###			76.9	76.9	0.0
2011-Oct-28 Fri	6.28	6.5	6.28	###	382,325	2,443,056	###	###	0.0
2011-Oct-27 Thu	###	###	###	###	320,689	0	###	###	0.0
2011-Oct-26 Wed	###	###	###	###			12.5	12.5	0.0
2011-Oct-25 Tue	6.2	6.25	###	###	461,557	###	39.9	39.9	0.0
2011-Oct-24 Mon	###	6.21	###	###	458,189	1,422,676	###	###	0.0
2011-Oct-21 Fri	###	###	###	###	185,975	0	77.0	77.0	0.0
2011-Oct-20 Thu	6.25	6.27	###	###			###	###	0.0
2011-Oct-19 Wed	###	###	###	6.29			###	###	###
2011-Oct-18 Tue	###	###	###	###			81.2	81.2	0.0
2011-Oct-17 Mon	###	6.22	###	###	281,624	875,850	72.5	72.5	0.0
2011-Oct-14 Fri	###	###	###	6			###	###	0.4
2011-Oct-13 Thu	###	###	###	###	675,578	0	###	###	0.0
2011-Oct-12 Wed	5.78	###	5.75	###			86.2	86.2	0.0
2011-Oct-11 Tue	5.79	5.84	###	5.79	273,785	799,452	###	###	###
2011-Oct-10 Mon	5.53	###	5.53	###	252,348	697,742	###	###	0.0
2011-Oct-07 Fri	5.47	###	5.47	5.55			###	###	###
2011-Oct-06 Thu	###	5.44	###	###			###	###	0.0
2011-Oct-05 Wed	###	###	###	###	348,979	0	###	###	0.0
2011-Oct-04 Tue	###	###	###	###	438,170	0	28.4	28.4	0.0
2011-Oct-03 Mon	###	###	###	###	207,521	0	###	###	0.0
2011-Sep-30 Fri	###	5.45	###	5.44	364,473	993,188	79.9	79.9	0.4
2011-Sep-29 Thu	###	5.5	###	###	578,646	1,591,276	92.0	92.0	0.0
2011-Sep-28 Wed	###	5.42	5.26	###			24.7	24.7	0.0
2011-Sep-27 Tue	5.27	###	5.22	###			###	###	0.0
2011-Sep-26 Mon	###	###	###	###	257,782	0	31.9	31.9	0.0
2011-Sep-23 Fri	5.25	###	###	5.28	532,277	0	###	###	0.4
2011-Sep-22 Thu	5.45	5.48	###	###	588,186	1,611,629	29.1	29.1	0.0
2011-Sep-21 Wed	5.49	5.59	5.43	5.49			74.7	74.7	0.4
2011-Sep-20 Tue	5.41	5.52	###	5.4			40.4	40.4	0.4
2011-Sep-19 Mon	5.46	5.53	5.4	5.42	743,989	###	###	###	0.4
2011-Sep-16 Fri	5.47	5.58	5.45	5.58			###	###	0.4
2011-Sep-15 Thu	5.5	###	###	5.41			###	###	###
2011-Sep-14 Wed	5.27	###	5.24	5.25	473,120	1,239,574	###	###	0.4
2011-Sep-13 Tue	5.42	5.43	5.27	5.29	431,850	###	16.7	16.7	0.4
2011-Sep-12 Mon	5.26	###	###	5.27	451,087	0	85.1	85.1	###
2011-Sep-09 Fri	5.55	5.59	5.44	5.49	404,986	###	19.6	19.6	0.4
2011-Sep-08 Thu	5.53	5.58	5.41	5.45			###	###	###
2011-Sep-07 Wed	###	5.44	###	5.42	1,003,059	2,728,320	70.4	70.4	0.4
2011-Sep-06 Tue	###	5.43	5.28	5.28	1,158,879	###	29.7	29.7	0.4
2011-Sep-05 Mon	###	###	5.42	5.42			12.7	12.7	0.4
2011-Sep-02 Fri	5.87	5.87	###	5.7	641,853	###	11.8	11.8	0.4
2011-Sep-01 Thu	6.22	6.24	###	###			14.0	14.0	0.0
2011-Aug-31 Wed	6.27	###	6.24	###	634,052	1,978,242	71.7	71.7	0.0
2011-Aug-30 Tue	###	6.22	6	6.2	701,149	4,284,020	87.7	87.7	0.4
2011-Aug-29 Mon	###	6	###	###			###	###	0.0
2011-Aug-26 Fri	5.77	6	5.76	5.84			77.6	77.6	0.4
2011-Aug-25 Thu	###	5.8	5.56	5.8			82.6	82.6	0.4
2011-Aug-24 Wed	5.45	5.52	5.26	###			###	###	0.0
2011-Aug-23 Tue	5.2	###	###	###			83.3	83.3	0.0
2011-Aug-22 Mon	5.2	5.27	###	###	739,854	###	###	###	0.0
2011-Aug-19 Fri	5.46	5.46	5.23	5.23			11.4	11.4	###
2011-Aug-18 Thu	###	###	###	5.7			13.3	13.3	0.4
2011-Aug-17 Wed	5.75	5.86	5.7	5.81	533,757	###	70.1	70.1	###
2011-Aug-16 Tue	6	6	5.72	5.72			11.8	11.8	0.4
2011-Aug-15 Mon	###	5.82	###	5.8			79.9	79.9	0.4
2011-Aug-12 Fri	5.5	5.71	5.46	###			###	###	0.0
2011-Aug-11 Thu	5.45	5.54	###	5.47	809,556	2,242,470	###	###	###
2011-Aug-10 Wed	###	5.83	###	###	637,425	###	###	###	0.0
2011-Aug-09 Tue	###	5.5	###	5.5			###	###	0.4
2011-Aug-08 Mon	###	5.8	5.53	5.55	665,943	###	27.7	27.7	###
2011-Aug-05 Fri	###	###	5.78	5.88			###	###	0.4
2011-Aug-04 Thu	6.26	6.28	###	###	569,877	###	###	###	0.0
2011-Aug-03 Wed	6.4	6.43	6.28	6.28			23.5	23.5	0.4
2011-Aug-02 Tue	6.42	###	6.42	6.48	1,011,747	###	###	###	0.5
2011-Aug-01 Mon	6.5	6.52	6.47	6.52	477,826	3,103,479	###	###	0.5
2011-Jul-29 Fri	6.55	6.59	6.46	6.47			28.9	28.9	0.5
2011-Jul-28 Thu	###	###	6.58	6.58			33.7	33.7	0.5
2011-Jul-27 Wed	6.73	6.87	6.71	6.71	300,386	2,039,620	33.1	33.1	###
2011-Jul-26 Tue	6.85	6.88	6.75	6.8	323,783	2,206,581	22.6	22.6	0.5
2011-Jul-25 Mon	6.8	6.85	6.76	6.77			44.3	44.3	###
2011-Jul-22 Fri	6.73	###	6.7	6.84			74.2	74.2	0.5
2011-Jul-21 Thu	###	###	6.56	6.56			###	###	0.5
2011-Jul-20 Wed	###	6.79	###	###			###	###	0.0
2011-Jul-19 Tue	6.48	6.58	6.46	6.53	298,659	1,947,256	###	###	###
2011-Jul-18 Mon	6.41	6.5	###	6.48	270,825	880,181	###	###	0.5
2011-Jul-15 Fri	6.5	6.59	6.43	6.45	174,546	###	30.9	30.9	###
2011-Jul-14 Thu	6.45	6.52	6.41	6.5	351,159	2,270,242	80.8	80.8	0.5
2011-Jul-13 Wed	6.42	6.56	6.42	6.55			83.3	83.3	0.5
2011-Jul-12 Tue	6.5	6.52	6.4	6.42			###	###	0.5
2011-Jul-11 Mon	6.72	6.74	###	###	171,844	###	###	###	0.0
2011-Jul-08 Fri	6.79	6.84	6.74	6.81			###	###	###
2011-Jul-07 Thu	###	6.77	###	6.7	182,587	618,056	###	###	0.5
2011-Jul-06 Wed	6.55	6.74	6.46	6.74			85.5	85.5	###
2011-Jul-05 Tue	###	###	6.47	6.54	183,245	###	18.2	18.2	0.5
2011-Jul-04 Mon	###	6.75	###	###			###	###	0.0
2011-Jul-01 Fri	6.7	6.78	6.52	6.58			15.7	15.7	0.5
2011-Jun-30 Thu	6.43	###	###	###	557,358	0	###	###	0.0
2011-Jun-29 Wed	6.44	6.45	###	6.45			###	###	###
2011-Jun-28 Tue	6.5	6.54	###	###			20.7	20.7	0.0
2011-Jun-27 Mon	6.45	6.49	6.41	6.46	308,147	1,987,548	82.3	82.3	###
2011-Jun-24 Fri	6.5	6.51	6.44	6.5			68.8	68.8	0.5
2011-Jun-23 Thu	###	6.49	###	6.44			85.1	85.1	0.5
2011-Jun-22 Wed	6.59	###	6.47	6.5			###	###	0.5
2011-Jun-21 Tue	6.47	6.55	6.44	6.5			###	###	0.5
2011-Jun-20 Mon	6.57	6.58	6.41	6.44			34.6	34.6	0.5
2011-Jun-17 Fri	###	6.49	###	6.45			###	###	###
2011-Jun-16 Thu	6.51	6.51	6.24	6.28			18.2	18.2	0.4
2011-Jun-15 Wed	6.55	###	6.53	6.59			79.5	79.5	###
2011-Jun-14 Tue	6.45	6.55	###	6.46			###	###	###
2011-Jun-10 Fri	6.4	6.55	6.4	6.53			87.3	87.3	###
2011-Jun-09 Thu	###	6.4	6.26	###			27.9	27.9	0.0
2011-Jun-08 Wed	6.42	6.43	###	###			###	###	0.0
2011-Jun-07 Tue	###	6.48	###	6.44	279,286	904,886	###	###	0.5
2011-Jun-06 Mon	6.41	6.47	###	###	405,054	1,310,349	###	###	0.0
2011-Jun-03 Fri	6.54	6.57	6.44	6.49			30.1	30.1	###
2011-Jun-02 Thu	6.55	6.57	6.5	6.54			39.7	39.7	0.5
2011-Jun-01 Wed	6.74	6.78	###	6.71	218,477	###	###	###	###
2011-May-31 Tue	###	6.72	###	###			62.7	62.7	0.0
2011-May-30 Mon	###	6.76	###	###	211,880	716,154	73.0	73.0	0.0
2011-May-27 Fri	###	###	6.59	###	391,184	1,288,951	25.0	25.0	0.0
2011-May-26 Thu	###	###	6.55	###			67.9	67.9	0.0
2011-May-25 Wed	###	6.71	6.53	6.53			###	###	###
2011-May-24 Tue	6.76	6.8	###	6.7	464,783	###	27.3	27.3	0.5
2011-May-23 Mon	6.85	6.86	6.74	6.81			43.0	43.0	###
2011-May-20 Fri	###	###	###	###	431,923	0	73.0	73.0	0.0
2011-May-19 Thu	###	###	6.84	###	570,372	1,950,672	68.0	68.0	0.0
2011-May-18 Wed	6.81	6.86	6.73	6.76			###	###	0.5
2011-May-17 Tue	###	6.75	6.58	6.73	314,129	###	###	###	###
2011-May-16 Mon	6.56	###	6.56	###			84.0	84.0	0.0
2011-May-13 Fri	###	6.7	6.58	###	526,245	###	32.5	32.5	0.0
2011-May-12 Thu	6.71	6.75	###	###	377,744	1,274,886	32.3	32.3	0.0
2011-May-11 Wed	6.8	6.87	6.71	6.76			###	###	0.5
2011-May-10 Tue	###	###	6.7	6.7	427,353	###	10.0	10.0	0.5
2011-May-09 Mon	###	###	6.84	6.85			###	###	###
2011-May-06 Fri	6.78	###	6.75	###	1,014,586	3,424,227	83.4	83.4	0.0
2011-May-05 Thu	6.8	6.83	###	###			14.9	14.9	0.0
2011-May-04 Wed	###	7	6.85	###			32.8	32.8	0.0
2011-May-03 Tue	###	###	###	###	396,774	0	###	###	0.0
2011-May-02 Mon	###	###	###	###	289,840	0	79.8	79.8	0.0
2011-Apr-29 Fri	###	7.2	###	###	464,971	###	###	###	0.0
2011-Apr-28 Thu	###	7.24	###	###			###	###	0.0
2011-Apr-27 Wed	###	###	###	###	266,187	0	24.7	24.7	0.0
2011-Apr-21 Thu	7.4	7.4	7.28	###	467,143	3,428,829	23.8	23.8	0.0
2011-Apr-20 Wed	###	7.23	###	7.23	697,248	2,520,551	###	###	###
2011-Apr-19 Tue	###	###	###	###	415,353	0	35.4	35.4	0.0
2011-Apr-18 Mon	###	###	###	###	278,357	0	80.5	80.5	0.0
2011-Apr-15 Fri	###	###	###	###			###	###	0.0
2011-Apr-14 Thu	7.22	7.22	###	###	544,087	1,964,154	###	###	0.0
2011-Apr-13 Wed	###	###	###	7.2	354,476	0	18.3	18.3	0.5
2011-Apr-12 Tue	###	###	###	###			###	###	0.0
2011-Apr-11 Mon	7.26	7.4	7.26	###	932,485	###	78.4	78.4	0.0
2011-Apr-08 Fri	###	7.27	###	7.22	507,954	###	###	###	0.5
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	###	###			70.2	70.2	0.0
2011-Apr-05 Tue	###	7.22	###	###	399,452	1,442,021	###	###	0.0
2011-Apr-04 Mon	###	###	7.2	7.23	401,858	1,446,688	24.5	24.5	###
2011-Apr-01 Fri	7.26	###	7.25	###	925,871	3,356,282	72.2	72.2	0.0
2011-Mar-31 Thu	###	###	###	7.25			25.4	25.4	0.5
2011-Mar-30 Wed	7.25	###	7.2	###			68.5	68.5	0.0
2011-Mar-29 Tue	###	7.22	###	7.2	445,187	1,607,125	###	###	0.5
2011-Mar-28 Mon	###	###	###	###			###	###	0.0
2011-Mar-25 Fri	7.2	7.22	###	###			###	###	0.0
2011-Mar-24 Thu	###	7.26	###	###			72.1	72.1	0.0
2011-Mar-23 Wed	###	###	###	###			33.7	33.7	0.0
2011-Mar-22 Tue	###	###	###	###			72.0	72.0	0.0
2011-Mar-21 Mon	###	7.2	###	###			###	###	0.0
2011-Mar-18 Fri	###	7.24	###	###			###	###	0.0
2011-Mar-17 Thu	###	###	###	###			26.4	26.4	0.0
2011-Mar-16 Wed	###	###	###	###			54.2	54.2	0.0
2011-Mar-15 Tue	7.24	7.24	6.84	###	622,755	###	###	###	0.0
2011-Mar-14 Mon	###	###	7.25	7.28			###	###	0.5
2011-Mar-11 Fri	7.47	7.5	7.4	7.45			37.0	37.0	0.5
2011-Mar-10 Thu	7.45	7.5	7.42	7.47	600,226	4,477,685	###	###	###
2011-Mar-09 Wed	7.45	7.45	###	7.43			###	###	###
2011-Mar-08 Tue	###	7.52	###	7.5			83.3	83.3	0.5
2011-Mar-07 Mon	7.4	7.43	###	7.42			77.4	77.4	0.5
2011-Mar-04 Fri	7.45	7.57	###	7.47			64.9	64.9	###
2011-Mar-03 Thu	7.5	7.56	###	7.46			###	###	0.5
2011-Mar-02 Wed	7.72	7.81	7.51	7.81			78.4	78.4	0.6
2011-Mar-01 Tue	7.78	7.89	7.75	7.82	755,073	5,904,670	74.5	74.5	0.6