(IIN) IINET LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 24-Apr-19 07:00:24 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

(IIN) IINET LIMITED Daily Prices...

TOC Company Info for IIN Limits

Company Details for (IIN) IINET LIMITED

Listing Code	IIN
Listing Name	IINET LIMITED
GICS Sector	Telecommunication Services
ISIN Name	IINET LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IIN2

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for IIN .. Monday 24th August 2015

IIN 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	0.2	###	0.2
MAX	###	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IIN Bottom

1 2 3 4 5 6 7 8 9 Next >>

End of day Prices (full format),

450 Days for (IIN) IINET LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.39
2015-Sep-11 Fri	9.52	9.52	9.52	9.52	0				###
2015-Sep-10 Thu	9.52	9.52	9.52	9.52	0				###
2015-Sep-09 Wed	9.52	9.52	9.52	9.52	0				###
2015-Sep-08 Tue	9.52	9.52	9.52	9.52	0				###
2015-Sep-07 Mon	9.52	9.52	9.52	9.52	0				###
2015-Sep-04 Fri	9.52	9.52	9.52	9.52	0				###
2015-Sep-03 Thu	9.52	9.52	9.52	9.52	0				###
2015-Sep-02 Wed	9.52	9.52	9.52	9.52	0				###
2015-Sep-01 Tue	9.52	9.52	9.52	9.52	0				###
2015-Aug-31 Mon	9.52	9.52	9.52	9.52	0				###
2015-Aug-28 Fri	9.52	9.52	9.52	9.52	0				###
2015-Aug-27 Thu	9.52	9.52	9.52	9.52	0				###
2015-Aug-26 Wed	9.52	9.52	9.52	9.52	0				###
2015-Aug-25 Tue	9.52	9.52	9.52	9.52	0				###
2015-Aug-24 Mon	9.53	9.54	9.52	9.52	9,028,120	86,037,983	###	###	###
2015-Aug-21 Fri	9.53	9.54	9.53	9.53			###	###	###
2015-Aug-20 Thu	9.54	9.56	9.53	9.53			###	###	###
2015-Aug-19 Wed	###	9.43	###	9.42			76.2	76.2	0.7
2015-Aug-18 Tue	9.42	9.5	###	###	653,787	3,105,488	37.2	37.2	0.0
2015-Aug-17 Mon	9.5	9.5	###	9.44	287,959	###	31.2	31.2	0.7
2015-Aug-14 Fri	9.43	9.5	###	9.48	439,681	2,088,484	78.1	78.1	0.7
2015-Aug-13 Thu	9.43	9.44	###	9.44			72.8	72.8	0.7
2015-Aug-12 Wed	9.44	9.46	9.4	9.43			###	###	###
2015-Aug-11 Tue	9.45	9.48	9.42	9.45			75.7	75.7	0.7
2015-Aug-10 Mon	###	9.45	###	9.44			###	###	0.7
2015-Aug-07 Fri	###	9.4	9.25	###			###	###	0.0
2015-Aug-06 Thu	###	9.43	###	9.4			76.6	76.6	###
2015-Aug-05 Wed	9.4	9.44	###	9.42			###	###	0.7
2015-Aug-04 Tue	9.4	9.45	###	9.44	586,229	###	73.3	73.3	0.7
2015-Aug-03 Mon	9.42	9.42	###	9.41			36.5	36.5	0.7
2015-Jul-31 Fri	9.4	9.42	###	9.4			###	###	###
2015-Jul-30 Thu	9.43	9.43	###	9.4			###	###	###
2015-Jul-29 Wed	9.42	9.43	9.4	9.42			70.1	70.1	0.7
2015-Jul-28 Tue	9.4	9.44	###	###	1,383,274	6,529,053	33.1	33.1	0.0
2015-Jul-27 Mon	9.45	9.46	###	9.4	331,825	###	###	###	###
2015-Jul-24 Fri	###	9.4	###	###			###	###	0.0
2015-Jul-23 Thu	###	9.41	###	###			73.1	73.1	0.0
2015-Jul-22 Wed	9.41	9.45	9.4	9.42	610,327	###	###	###	0.7
2015-Jul-21 Tue	9.45	9.45	9.4	9.41			26.9	26.9	0.7
2015-Jul-20 Mon	###	9.43	###	9.43			73.8	73.8	###
2015-Jul-17 Fri	9.43	9.44	###	9.41	1,311,759	###	###	###	0.7
2015-Jul-16 Thu	###	9.43	###	###			###	###	0.0
2015-Jul-15 Wed	9.4	9.44	###	###	1,085,672	5,124,371	###	###	0.0
2015-Jul-14 Tue	9.45	9.48	9.4	9.41			23.3	23.3	0.7
2015-Jul-13 Mon	9.48	9.48	9.4	9.41	549,429	###	###	###	0.7
2015-Jul-10 Fri	9.53	9.53	9.44	9.48	667,175	6,328,154	28.1	28.1	0.7
2015-Jul-09 Thu	9.41	9.48	###	9.45	875,875	4,151,647	69.7	69.7	0.7
2015-Jul-08 Wed	9.53	9.55	9.46	9.49			###	###	0.7
2015-Jul-07 Tue	9.55	###	9.53	9.54			27.2	27.2	###
2015-Jul-06 Mon	9.53	9.57	9.51	9.54	789,422	7,531,085	74.3	74.3	###
2015-Jul-03 Fri	9.57	###	9.54	9.59	635,451	###	###	###	0.7
2015-Jul-02 Thu	9.56	###	9.55	###	253,343	###	64.4	64.4	0.0
2015-Jul-01 Wed	9.52	9.59	9.52	9.57			64.2	64.2	###
2015-Jun-30 Tue	9.56	9.57	9.48	9.52			###	###	###
2015-Jun-29 Mon	9.58	###	9.56	9.57			47.3	47.3	###
2015-Jun-26 Fri	###	###	9.56	###			76.2	76.2	0.0
2015-Jun-25 Thu	###	###	###	###	1,500,580	0	###	###	0.0
2015-Jun-24 Wed	###	9.71	###	###			###	###	0.0
2015-Jun-23 Tue	###	9.7	###	9.7	569,888	2,763,956	###	###	0.7
2015-Jun-22 Mon	###	###	###	###			73.3	73.3	0.0
2015-Jun-19 Fri	###	9.73	###	###	766,682	###	###	###	0.0
2015-Jun-18 Thu	###	###	###	###			38.9	38.9	0.0
2015-Jun-17 Wed	###	###	###	###			68.4	68.4	0.0
2015-Jun-16 Tue	###	###	###	###	5,068,974	0	78.3	78.3	0.0
2015-Jun-15 Mon	9.56	###	9.56	9.585			76.7	76.7	0.7
2015-Jun-12 Fri	9.56	9.59	9.46	9.56			###	###	0.7
2015-Jun-11 Thu	###	###	9.54	9.59			28.2	28.2	0.7
2015-Jun-10 Wed	###	###	9.57	###			32.9	32.9	0.0
2015-Jun-09 Tue	###	###	9.56	9.56	1,035,329	4,948,872	###	###	0.7
2015-Jun-05 Fri	###	###	9.58	###			###	###	0.0
2015-Jun-04 Thu	###	9.71	9.57	9.58	633,570	###	###	###	0.7
2015-Jun-03 Wed	9.73	9.74	###	###			34.0	34.0	0.0
2015-Jun-02 Tue	9.78	9.78	9.74	9.75			###	###	###
2015-Jun-01 Mon	9.76	9.79	9.75	9.76			77.1	77.1	0.7
2015-May-29 Fri	9.76	9.81	9.76	9.8			###	###	0.7
2015-May-28 Thu	9.77	9.78	9.73	9.76	360,489	3,516,570	34.2	34.2	0.7
2015-May-27 Wed	9.76	9.8	9.75	9.76			72.8	72.8	0.7
2015-May-26 Tue	9.77	9.8	9.75	9.79			68.6	68.6	###
2015-May-25 Mon	9.84	###	9.75	9.76	349,648	###	###	###	0.7
2015-May-22 Fri	9.83	9.84	9.74	9.81			###	###	###
2015-May-21 Thu	9.8	9.87	9.75	9.8			###	###	0.7
2015-May-20 Wed	9.75	9.78	9.74	9.75	602,389	###	###	###	###
2015-May-19 Tue	9.73	9.82	9.71	9.72			39.0	39.0	0.7
2015-May-18 Mon	9.77	9.8	9.72	9.72			###	###	0.7
2015-May-15 Fri	9.86	9.88	9.77	9.79	244,954	2,406,673	###	###	###
2015-May-14 Thu	9.8	###	9.8	9.84	1,534,379	7,518,457	72.4	72.4	0.7
2015-May-13 Wed	9.89	###	9.87	9.88			###	###	0.7
2015-May-12 Tue	9.85	###	9.78	###	681,125	###	###	###	0.0
2015-May-11 Mon	###	###	9.89	###	707,073	3,496,475	75.6	75.6	0.0
2015-May-08 Fri	###	###	9.85	###	843,752	4,155,478	###	###	0.0
2015-May-07 Thu	9.78	###	9.75	###	1,495,958	###	82.4	82.4	0.0
2015-May-06 Wed	9.8	9.85	9.71	9.72			###	###	0.7
2015-May-05 Tue	###	###	###	###			76.1	76.1	0.0
2015-May-04 Mon	###	###	###	###	2,241,979	0	24.6	24.6	0.0
2015-May-01 Fri	###	###	###	###	2,067,674	0	25.5	25.5	0.0
2015-Apr-30 Thu	9.8	###	9.8	###			###	###	0.0
2015-Apr-29 Wed	###	###	###	###	1,641,841	0	80.3	80.3	0.0
2015-Apr-28 Tue	###	###	###	###			###	###	0.0
2015-Apr-27 Mon	###	###	9.57	9.8			###	###	0.7
2015-Apr-24 Fri	###	###	###	###			###	###	0.0
2015-Apr-23 Thu	8.7	8.7	###	###	346,485	###	###	###	0.0
2015-Apr-22 Wed	###	8.7	8.57	8.59			28.7	28.7	###
2015-Apr-21 Tue	8.75	8.78	8.59	###	554,042	4,811,854	###	###	0.0
2015-Apr-20 Mon	8.7	8.74	###	8.72			76.5	76.5	0.6
2015-Apr-17 Fri	8.82	8.87	###	8.7	1,191,642	###	###	###	###
2015-Apr-16 Thu	8.79	8.84	8.73	8.83	822,146	7,222,552	###	###	###
2015-Apr-15 Wed	8.8	8.81	###	###	1,437,656	6,332,874	23.5	23.5	0.0
2015-Apr-14 Tue	8.79	8.87	8.78	8.8			71.0	71.0	0.6
2015-Apr-13 Mon	8.84	8.87	8.785	8.84	792,451	###	###	###	###
2015-Apr-10 Fri	###	###	8.87	###			###	###	0.0
2015-Apr-09 Thu	8.85	###	8.82	8.89			77.8	77.8	###
2015-Apr-08 Wed	8.85	8.89	8.785	8.88	574,529	###	68.5	68.5	0.6
2015-Apr-07 Tue	###	###	8.79	8.85	584,972	2,570,951	###	###	0.6
2015-Apr-02 Thu	8.75	###	8.75	###	1,182,450	###	84.7	84.7	0.0
2015-Apr-01 Wed	8.76	8.85	8.7	8.71	1,241,073	###	###	###	0.6
2015-Mar-31 Tue	8.75	8.85	###	8.83			###	###	###
2015-Mar-30 Mon	8.79	8.84	8.7	8.75	1,701,526	14,922,383	35.0	35.0	0.6
2015-Mar-27 Fri	8.75	8.85	8.73	8.8	1,503,343	13,214,384	69.0	69.0	0.6
2015-Mar-26 Thu	8.8	8.8	8.75	8.76			30.8	30.8	0.6
2015-Mar-25 Wed	###	8.79	###	8.78	883,973	###	83.8	83.8	0.6
2015-Mar-24 Tue	8.78	8.79	###	###			###	###	0.0
2015-Mar-23 Mon	8.86	###	8.84	8.85			34.0	34.0	0.6
2015-Mar-20 Fri	8.86	###	8.85	###			###	###	0.0
2015-Mar-19 Thu	8.8	###	8.8	8.89	1,663,280	###	###	###	###
2015-Mar-18 Wed	8.73	8.86	8.7	8.86			###	###	0.6
2015-Mar-17 Tue	8.73	8.8	###	8.8			###	###	0.6
2015-Mar-16 Mon	8.53	###	8.52	8.84			92.9	92.9	###
2015-Mar-13 Fri	###	###	8.47	8.5	18,568,078	###	###	###	0.6
2015-Mar-12 Thu	###	6.82	6.54	6.81	2,610,283	###	###	###	###
2015-Mar-11 Wed	6.5	6.75	6.49	###			85.8	85.8	0.0
2015-Mar-10 Tue	6.5	6.53	6.42	6.47	1,502,342	###	###	###	0.5
2015-Mar-09 Mon	6.56	6.58	###	6.4	1,386,575	###	###	###	0.5
2015-Mar-06 Fri	6.55	###	6.49	###	1,586,787	5,149,123	###	###	0.0
2015-Mar-05 Thu	6.53	6.57	6.49	6.56			73.7	73.7	0.5
2015-Mar-04 Wed	6.47	6.57	6.46	6.52	1,510,042	9,837,923	82.8	82.8	0.5
2015-Mar-03 Tue	6.55	6.55	###	6.45	1,761,888	5,770,183	###	###	###
2015-Mar-02 Mon	###	###	6.41	6.43	1,553,045	###	###	###	###
2015-Feb-27 Fri	6.5	###	6.43	6.56			###	###	0.5
2015-Feb-26 Thu	6.42	6.53	###	6.46	2,125,376	6,939,352	###	###	###
2015-Feb-25 Wed	###	6.45	###	6.42	2,650,476	8,547,785	91.7	91.7	0.5
2015-Feb-24 Tue	6.25	###	###	###	1,725,829	0	###	###	0.0
2015-Feb-23 Mon	6.45	6.45	###	6.22			###	###	0.4
2015-Feb-20 Fri	6.5	6.53	6.27	6.4			###	###	0.5
2015-Feb-19 Thu	6.8	6.8	###	6.41			4.9	4.9	0.5
2015-Feb-18 Wed	###	7.23	###	7.21	772,976	###	###	###	###
2015-Feb-17 Tue	###	7.21	###	###			34.6	34.6	0.0
2015-Feb-16 Mon	###	###	###	###			30.9	30.9	0.0
2015-Feb-13 Fri	7.25	7.27	###	###	1,001,585	###	###	###	0.0
2015-Feb-12 Thu	7.22	7.27	###	###	1,726,752	6,276,743	25.5	25.5	0.0
2015-Feb-11 Wed	###	###	###	###			###	###	0.0
2015-Feb-10 Tue	7.2	7.22	###	###	1,444,272	5,213,821	###	###	0.0
2015-Feb-09 Mon	7.42	7.46	7.24	7.26	619,925	4,556,448	###	###	0.5
2015-Feb-06 Fri	7.5	7.51	###	7.45	550,758	###	###	###	0.5
2015-Feb-05 Thu	7.5	7.53	7.43	7.52	589,140	###	68.3	68.3	0.5
2015-Feb-04 Wed	###	###	7.49	7.56			###	###	0.5
2015-Feb-03 Tue	###	7.58	###	7.55	1,087,073	###	89.6	89.6	###
2015-Feb-02 Mon	7.46	7.49	7.26	7.26			###	###	0.5
2015-Jan-30 Fri	7.53	7.54	7.45	7.5	748,359	5,608,950	###	###	0.5
2015-Jan-29 Thu	7.55	7.56	7.48	7.48			###	###	0.5
2015-Jan-28 Wed	7.49	###	7.45	7.58	431,483	1,607,274	###	###	###
2015-Jan-27 Tue	###	###	7.46	7.52	814,385	3,037,656	19.7	19.7	0.5
2015-Jan-23 Fri	7.84	7.84	###	7.71			17.7	17.7	###
2015-Jan-22 Thu	7.83	7.87	###	7.73			21.5	21.5	0.6
2015-Jan-21 Wed	7.74	7.87	###	7.81			###	###	0.6
2015-Jan-20 Tue	7.52	7.75	7.52	7.74	687,144	5,246,344	90.7	90.7	0.6
2015-Jan-19 Mon	###	7.58	###	7.52	443,323	###	86.2	86.2	0.5
2015-Jan-16 Fri	###	7.4	7.24	###	723,474	5,295,829	72.7	72.7	0.0
2015-Jan-15 Thu	7.55	7.55	###	7.47			19.9	19.9	###
2015-Jan-14 Wed	###	7.71	7.57	###	520,157	###	###	###	0.0
2015-Jan-13 Tue	7.7	7.73	###	###			19.4	19.4	0.0
2015-Jan-12 Mon	###	7.77	###	7.74	455,873	###	###	###	0.6
2015-Jan-09 Fri	7.8	7.83	7.7	7.75			###	###	###
2015-Jan-08 Thu	###	7.84	###	###			###	###	0.0
2015-Jan-07 Wed	7.59	###	7.5	###	314,222	###	70.3	70.3	0.0
2015-Jan-06 Tue	7.78	7.79	###	###	545,722	2,125,587	15.0	15.0	0.0
2015-Jan-05 Mon	7.85	7.925	7.78	7.86			64.5	64.5	###
2015-Jan-02 Fri	7.87	7.87	7.78	7.87	91,380	715,048	###	###	0.6
2014-Dec-31 Wed	###	###	7.82	7.87			23.6	23.6	0.6
2014-Dec-30 Tue	8	8.025	7.81	7.84			15.6	15.6	0.6
2014-Dec-29 Mon	7.82	###	7.81	8	195,524	763,521	82.4	82.4	###
2014-Dec-24 Wed	###	###	###	7.8	327,827	0	###	###	0.6
2014-Dec-23 Tue	###	###	###	###	323,447	0	38.9	38.9	0.0
2014-Dec-22 Mon	7.84	###	7.73	7.86			###	###	###
2014-Dec-19 Fri	7.56	7.73	7.55	7.71	745,371	###	###	###	###
2014-Dec-18 Thu	7.57	###	7.48	7.49	938,424	###	###	###	###
2014-Dec-17 Wed	7.5	7.72	7.45	7.59			78.5	78.5	0.5
2014-Dec-16 Tue	7.56	7.7	###	7.56	977,059	3,761,677	###	###	0.5
2014-Dec-15 Mon	7.89	7.89	###	###			###	###	0.0
2014-Dec-12 Fri	###	###	###	###			###	###	0.0
2014-Dec-11 Thu	###	###	7.85	###			84.1	84.1	0.0
2014-Dec-10 Wed	8.23	8.24	###	###			###	###	0.0
2014-Dec-09 Tue	###	8.4	8.23	###			39.1	39.1	0.0
2014-Dec-08 Mon	###	8.48	###	8.4			70.7	70.7	###
2014-Dec-05 Fri	###	8.48	###	###			30.2	30.2	0.0
2014-Dec-04 Thu	###	8.48	###	###			75.3	75.3	0.0
2014-Dec-03 Wed	###	###	###	###	798,458	0	88.3	88.3	0.0
2014-Dec-02 Tue	8	###	###	###	443,282	0	###	###	0.0
2014-Dec-01 Mon	###	8.24	###	###			46.6	46.6	0.0
2014-Nov-28 Fri	8.24	8.285	###	###	412,243	###	###	###	0.0
2014-Nov-27 Thu	8.27	###	###	8.22			###	###	0.6
2014-Nov-26 Wed	###	###	8.24	8.28			26.2	26.2	###
2014-Nov-25 Tue	8.26	###	###	8.24			###	###	0.6
2014-Nov-24 Mon	###	8.42	8.22	8.24	2,117,056	###	24.8	24.8	0.6
2014-Nov-21 Fri	8.24	8.27	###	8.24	502,429	2,077,543	###	###	0.6
2014-Nov-20 Thu	8.24	###	###	###	494,952	0	###	###	0.0
2014-Nov-19 Wed	8.4	8.4	###	8.2	576,382	###	###	###	0.6
2014-Nov-18 Tue	8.21	8.5	8.21	###	1,020,941	###	###	###	0.0
2014-Nov-17 Mon	###	8.21	###	###	564,071	###	83.7	83.7	0.0
2014-Nov-14 Fri	###	###	###	###	776,451	0	###	###	0.0
2014-Nov-13 Thu	###	###	###	###	569,424	0	84.1	84.1	0.0
2014-Nov-12 Wed	###	###	###	###			###	###	0.0
2014-Nov-11 Tue	###	###	###	###			76.0	76.0	0.0
2014-Nov-10 Mon	###	###	###	###	473,742	0	73.2	73.2	0.0
2014-Nov-07 Fri	###	###	8	###	476,158	###	###	###	0.0
2014-Nov-06 Thu	###	###	###	###			###	###	0.0
2014-Nov-05 Wed	###	###	###	8			29.8	29.8	###
2014-Nov-04 Tue	###	###	###	###			###	###	0.0
2014-Nov-03 Mon	###	###	###	###	419,472	0	79.0	79.0	0.0
2014-Oct-31 Fri	###	###	###	8			18.3	18.3	###
2014-Oct-30 Thu	###	8.2	###	###			27.2	27.2	0.0
2014-Oct-29 Wed	###	8.24	###	###	434,329	###	21.4	21.4	0.0
2014-Oct-28 Tue	8	###	###	###	561,447	0	86.8	86.8	0.0
2014-Oct-27 Mon	###	###	###	8			79.1	79.1	###
2014-Oct-24 Fri	###	###	7.87	###			26.3	26.3	0.0
2014-Oct-23 Thu	###	###	7.87	###	239,954	###	###	###	0.0
2014-Oct-22 Wed	7.89	###	7.88	###	370,352	1,459,186	###	###	0.0
2014-Oct-21 Tue	7.82	7.87	###	7.84	427,972	###	77.1	77.1	0.6
2014-Oct-20 Mon	7.75	7.82	7.72	7.81			###	###	0.6
2014-Oct-17 Fri	7.76	7.81	###	###			###	###	0.0
2014-Oct-16 Thu	7.83	7.84	###	7.73			21.1	21.1	0.6
2014-Oct-15 Wed	7.72	7.86	7.72	7.86			###	###	###
2014-Oct-14 Tue	###	7.83	7.5	7.71	443,583	###	68.3	68.3	###
2014-Oct-13 Mon	7.75	7.82	###	7.74			###	###	0.6
2014-Oct-10 Fri	7.88	7.89	7.8	7.84	625,080	4,903,752	###	###	0.6
2014-Oct-09 Thu	###	###	###	###			###	###	0.0
2014-Oct-08 Wed	8	###	###	###			###	###	0.0
2014-Oct-07 Tue	###	###	###	###			24.5	24.5	0.0
2014-Oct-06 Mon	8.23	8.25	###	###	258,489	###	28.6	28.6	0.0
2014-Oct-03 Fri	8.22	8.25	###	8.22			68.0	68.0	0.6
2014-Oct-02 Thu	8.2	8.23	###	###	798,840	3,287,226	32.0	32.0	0.0
2014-Oct-01 Wed	###	8.28	###	8.28	677,986	###	###	###	###
2014-Sep-30 Tue	###	###	###	###			79.8	79.8	0.0
2014-Sep-29 Mon	###	###	###	###	420,187	0	###	###	0.0
2014-Sep-26 Fri	8.2	8.2	###	###	739,424	###	23.8	23.8	0.0
2014-Sep-25 Thu	###	###	###	###			###	###	0.0
2014-Sep-24 Wed	###	###	8	###	640,885	2,563,540	76.4	76.4	0.0
2014-Sep-23 Tue	7.89	###	7.89	###	1,009,882	3,983,984	90.2	90.2	0.0
2014-Sep-22 Mon	8	###	7.87	7.89	1,055,587	###	###	###	###
2014-Sep-19 Fri	###	###	7.87	###			79.7	79.7	0.0
2014-Sep-18 Thu	7.8	7.89	7.79	7.88	965,776	7,571,683	###	###	0.6
2014-Sep-17 Wed	7.81	7.85	7.72	7.8	591,672	###	41.8	41.8	0.6
2014-Sep-16 Tue	7.88	###	7.7	7.8			###	###	0.6
2014-Sep-15 Mon	8	###	7.88	7.88			23.6	23.6	0.6
2014-Sep-12 Fri	###	###	###	###			81.7	81.7	0.0
2014-Sep-11 Thu	###	###	###	###	446,780	0	###	###	0.0
2014-Sep-10 Wed	###	###	7.84	7.86			###	###	###
2014-Sep-09 Tue	7.8	###	7.79	###			###	###	0.0
2014-Sep-08 Mon	7.78	7.82	7.7	7.77	485,140	3,764,686	###	###	0.6
2014-Sep-05 Fri	###	7.81	###	7.78			86.2	86.2	0.6
2014-Sep-04 Thu	7.79	7.8	###	7.71	542,449	2,115,551	###	###	###
2014-Sep-03 Wed	###	7.79	###	7.75			85.1	85.1	###
2014-Sep-02 Tue	7.7	7.72	7.57	###	621,789	4,753,576	20.5	20.5	0.0
2014-Sep-01 Mon	7.79	7.84	7.7	7.71	477,280	###	###	###	###
2014-Aug-29 Fri	7.85	7.87	7.7	7.72			17.0	17.0	###
2014-Aug-28 Thu	7.85	###	###	7.85	935,752	0	71.1	71.1	###
2014-Aug-27 Wed	###	###	8.025	###	739,454	2,967,059	69.5	69.5	0.0
2014-Aug-26 Tue	###	###	###	###	534,874	0	26.7	26.7	0.0
2014-Aug-25 Mon	###	###	###	###			29.1	29.1	0.0
2014-Aug-22 Fri	###	8.26	###	###			###	###	0.0
2014-Aug-21 Thu	###	###	8	###	766,043	3,064,172	35.9	35.9	0.0
2014-Aug-20 Wed	8.2	8.25	###	8.25	385,940	###	###	###	###
2014-Aug-19 Tue	###	8.27	###	###			27.4	27.4	0.0
2014-Aug-18 Mon	###	###	###	###	1,030,020	0	###	###	0.0
2014-Aug-15 Fri	###	###	###	###			19.2	19.2	0.0
2014-Aug-14 Thu	###	###	7.88	###	1,199,140	###	###	###	0.0
2014-Aug-13 Wed	###	###	7.845	###	480,956	1,886,549	###	###	0.0
2014-Aug-12 Tue	###	###	###	###	451,484	0	89.1	89.1	0.0
2014-Aug-11 Mon	7.75	7.84	###	###			###	###	0.0
2014-Aug-08 Fri	7.81	7.87	###	7.71			27.3	27.3	###
2014-Aug-07 Thu	7.85	7.89	7.76	7.81			###	###	0.6
2014-Aug-06 Wed	7.8	###	7.74	7.86			###	###	###
2014-Aug-05 Tue	###	7.8	###	7.76			90.0	90.0	0.6
2014-Aug-04 Mon	7.59	###	7.52	7.58	388,622	###	###	###	###
2014-Aug-01 Fri	7.54	###	7.51	7.59	439,726	1,651,171	###	###	0.5
2014-Jul-31 Thu	7.45	###	7.45	###	535,324	1,994,081	87.2	87.2	0.0
2014-Jul-30 Wed	7.4	7.48	7.4	7.48			77.3	77.3	0.5
2014-Jul-29 Tue	7.4	7.43	###	7.4	212,322	788,776	###	###	0.5
2014-Jul-28 Mon	7.41	7.45	###	7.42	265,424	###	###	###	0.5
2014-Jul-25 Fri	7.42	7.46	7.41	7.45	284,446	2,114,856	###	###	0.5
2014-Jul-24 Thu	7.46	###	7.41	7.44			32.0	32.0	###
2014-Jul-23 Wed	7.45	7.5	7.41	7.45			###	###	0.5
2014-Jul-22 Tue	7.41	7.47	7.4	7.45			75.9	75.9	0.5
2014-Jul-21 Mon	7.49	###	7.41	7.45			25.9	25.9	0.5
2014-Jul-18 Fri	7.4	7.55	###	7.47			75.1	75.1	###
2014-Jul-17 Thu	7.55	###	7.52	7.55			###	###	###
2014-Jul-16 Wed	7.43	7.5	###	7.41	277,486	1,040,572	###	###	###
2014-Jul-15 Tue	7.49	7.53	###	7.45			33.4	33.4	0.5
2014-Jul-14 Mon	###	7.49	7.29	7.46			###	###	0.5
2014-Jul-11 Fri	7.24	###	7.24	###	339,987	1,230,752	82.2	82.2	0.0
2014-Jul-10 Thu	###	###	7.26	###	537,225	1,950,126	22.7	22.7	0.0
2014-Jul-09 Wed	7.4	7.44	7.285	###	483,829	###	24.9	24.9	0.0
2014-Jul-08 Tue	7.42	7.46	###	7.44			74.7	74.7	###
2014-Jul-07 Mon	###	7.42	7.345	7.4	585,784	4,324,550	###	###	0.5
2014-Jul-04 Fri	7.4	7.42	7.29	###	606,826	###	22.2	22.2	0.0
2014-Jul-03 Thu	###	7.46	###	###			###	###	0.0
2014-Jul-02 Wed	###	7.46	###	###	531,572	###	###	###	0.0
2014-Jul-01 Tue	7.26	###	###	7.2			20.8	20.8	0.5
2014-Jun-30 Mon	###	7.44	7.29	###	467,058	3,439,882	35.9	35.9	0.0
2014-Jun-27 Fri	7.4	7.45	###	###			###	###	0.0
2014-Jun-26 Thu	7.44	7.48	###	7.41			20.1	20.1	###
2014-Jun-25 Wed	###	7.45	###	7.43	443,928	###	###	###	###
2014-Jun-24 Tue	7.4	7.43	###	7.4	528,273	###	72.9	72.9	0.5
2014-Jun-23 Mon	7.5	7.55	###	7.43	364,659	1,376,587	###	###	###
2014-Jun-20 Fri	7.41	7.53	7.41	7.47			78.1	78.1	###
2014-Jun-19 Thu	7.46	7.525	7.41	7.45	560,555	4,185,944	26.4	26.4	0.5
2014-Jun-18 Wed	###	7.46	7.285	7.4			81.2	81.2	0.5
2014-Jun-17 Tue	7.27	###	7.27	###			###	###	0.0
2014-Jun-16 Mon	7.26	###	###	###			78.5	78.5	0.0
2014-Jun-13 Fri	###	7.26	###	###			###	###	0.0
2014-Jun-12 Thu	###	7.25	###	###			84.4	84.4	0.0
2014-Jun-11 Wed	7.23	###	###	7.24	749,520	0	###	###	0.5
2014-Jun-10 Tue	7.5	7.5	###	###			###	###	0.0
2014-Jun-06 Fri	7.42	7.55	###	7.49	801,120	3,024,228	###	###	###
2014-Jun-05 Thu	7.22	7.43	###	7.42	711,046	###	89.9	89.9	0.5
2014-Jun-04 Wed	7.43	7.43	7.2	7.21			###	###	###
2014-Jun-03 Tue	7.46	7.48	###	7.41			###	###	###
2014-Jun-02 Mon	7.4	7.53	###	7.47	997,655	3,756,171	81.1	81.1	###
2014-May-30 Fri	7.4	7.44	###	7.42	1,093,226	###	###	###	0.5
2014-May-29 Thu	###	7.42	###	7.42	541,770	###	###	###	0.5
2014-May-28 Wed	7.23	###	7.22	###			82.4	82.4	0.0
2014-May-27 Tue	###	7.23	###	7.21			88.4	88.4	###
2014-May-26 Mon	###	###	7	###			22.3	22.3	0.0
2014-May-23 Fri	7.25	7.26	###	###	1,120,484	4,067,356	14.0	14.0	0.0
2014-May-22 Thu	###	7.27	###	7.23			###	###	###
2014-May-21 Wed	6.88	###	6.82	###	391,173	###	74.9	74.9	0.0
2014-May-20 Tue	6.87	###	6.83	###	253,855	###	81.2	81.2	0.0
2014-May-19 Mon	###	7	6.82	6.84			###	###	0.5
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	###	###	###	###	272,878	0	81.3	81.3	0.0
2014-May-14 Wed	###	###	###	7	413,554	0	###	###	0.5
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###	255,886	0	###	###	0.0
2014-May-09 Fri	###	###	###	###			30.0	30.0	0.0
2014-May-08 Thu	###	7.085	###	7			###	###	0.5
2014-May-07 Wed	###	###	###	###	469,122	0	18.1	18.1	0.0
2014-May-06 Tue	###	###	7	###			74.9	74.9	0.0
2014-May-05 Mon	###	###	###	###			75.8	75.8	0.0
2014-May-02 Fri	###	###	6.955	###	466,523	###	###	###	0.0
2014-May-01 Thu	###	7.24	###	###	449,244	###	29.3	29.3	0.0
2014-Apr-30 Wed	###	7.23	###	###			###	###	0.0
2014-Apr-29 Tue	7.26	###	7	7			13.7	13.7	0.5
2014-Apr-28 Mon	###	7.285	###	7.22	464,427	1,691,675	79.6	79.6	0.5
2014-Apr-24 Thu	###	###	###	7.2	490,181	0	###	###	0.5
2014-Apr-23 Wed	###	###	###	7.24			20.6	20.6	0.5
2014-Apr-22 Tue	7.27	###	###	7.2	569,322	0	###	###	0.5
2014-Apr-17 Thu	###	7.27	###	###			###	###	0.0
2014-Apr-16 Wed	6.84	###	6.83	###	1,237,584	4,226,349	87.6	87.6	0.0
2014-Apr-15 Tue	###	###	6.81	6.84	1,476,928	###	###	###	0.5
2014-Apr-14 Mon	###	###	6.8	6.8			20.1	20.1	0.5
2014-Apr-11 Fri	###	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	7.2	###	7.2	671,270	2,416,572	###	###	0.5
2014-Apr-09 Wed	###	7.2	###	###			###	###	0.0
2014-Apr-08 Tue	###	###	6.87	###			86.8	86.8	0.0
2014-Apr-07 Mon	7.25	7.25	7	7	1,515,172	###	10.0	10.0	0.5
2014-Apr-04 Fri	###	7.4	7.27	###			70.5	70.5	0.0
2014-Apr-03 Thu	###	7.46	###	###			78.3	78.3	0.0
2014-Apr-02 Wed	7.4	7.48	7.255	###			###	###	0.0
2014-Apr-01 Tue	###	7.49	###	7.42	1,016,477	###	81.4	81.4	0.5
2014-Mar-31 Mon	7.7	7.7	7.22	7.41	1,549,875	###	###	###	###
2014-Mar-28 Fri	###	7.8	###	7.71			68.9	68.9	###
2014-Mar-27 Thu	7.8	7.84	7.58	7.76	1,158,841	###	###	###	0.6
2014-Mar-26 Wed	###	###	7.74	7.87	1,292,344	5,001,371	###	###	0.6
2014-Mar-25 Tue	7.56	###	7.55	###	1,948,450	###	96.1	96.1	0.0
2014-Mar-24 Mon	7.57	###	7.475	7.57			67.6	67.6	###
2014-Mar-21 Fri	###	###	###	###	542,685	0	###	###	0.0
2014-Mar-20 Thu	7.7	7.7	###	###			###	###	0.0
2014-Mar-19 Wed	7.7	7.71	7.58	###			23.5	23.5	0.0
2014-Mar-18 Tue	7.46	7.78	7.46	7.74	503,783	3,838,826	###	###	0.6
2014-Mar-17 Mon	7.43	###	7.42	7.43			###	###	###
2014-Mar-14 Fri	###	###	7.41	7.46			19.0	19.0	0.5
2014-Mar-13 Thu	7.7	7.8	###	7.75			###	###	###
2014-Mar-12 Wed	7.7	7.76	7.52	7.7	632,579	###	74.0	74.0	0.6
2014-Mar-11 Tue	7.8	7.86	###	7.72			###	###	###
2014-Mar-10 Mon	7.73	7.81	7.72	7.77	294,054	2,283,329	77.9	77.9	0.6
2014-Mar-07 Fri	###	###	###	7.73	228,152	0	###	###	0.6
2014-Mar-06 Thu	7.8	7.82	7.74	7.74			###	###	0.6
2014-Mar-05 Wed	7.8	7.87	7.76	7.77			22.7	22.7	0.6
2014-Mar-04 Tue	7.76	7.87	7.75	7.77	575,229	###	###	###	0.6
2014-Mar-03 Mon	7.81	7.81	7.53	7.76	497,622	###	28.2	28.2	0.6
2014-Feb-28 Fri	7.82	###	7.76	7.81	1,175,470	4,560,823	35.9	35.9	0.6
2014-Feb-27 Thu	7.73	7.78	###	7.76	627,244	2,439,979	77.4	77.4	0.6
2014-Feb-26 Wed	7.73	7.79	###	7.73			72.8	72.8	0.6
2014-Feb-25 Tue	###	###	###	###			14.4	14.4	0.0
2014-Feb-24 Mon	###	###	7.8	7.89			###	###	###
2014-Feb-21 Fri	###	###	###	7.87	1,256,848	0	18.4	18.4	0.6
2014-Feb-20 Thu	###	###	7.59	###			94.2	94.2	0.0
2014-Feb-19 Wed	7.5	7.58	7.45	7.5	946,047	7,109,543	###	###	0.5
2014-Feb-18 Tue	7.53	7.56	###	7.41	438,584	1,657,847	21.7	21.7	###
2014-Feb-17 Mon	###	7.58	7.24	7.55			###	###	###
2014-Feb-14 Fri	###	7.53	###	###			28.2	28.2	0.0
2014-Feb-13 Thu	###	###	###	###			###	###	0.0
2014-Feb-12 Wed	###	7.24	###	###	1,230,688	###	86.5	86.5	0.0
2014-Feb-11 Tue	6.88	###	6.85	###	495,542	###	70.8	70.8	0.0
2014-Feb-10 Mon	6.79	6.87	6.78	6.85	378,323	2,582,054	79.4	79.4	###
2014-Feb-07 Fri	6.55	6.76	6.51	6.76			###	###	0.5
2014-Feb-06 Thu	6.5	6.59	6.425	6.54			###	###	0.5
2014-Feb-05 Wed	6.55	6.55	6.41	6.53	679,083	4,400,457	35.7	35.7	###
2014-Feb-04 Tue	###	###	6.44	6.55			###	###	0.5
2014-Feb-03 Mon	6.72	6.74	###	###	376,070	1,267,355	###	###	0.0
2014-Jan-31 Fri	6.71	6.78	###	6.74	334,826	###	###	###	###
2014-Jan-30 Thu	###	6.75	###	6.71			75.9	75.9	###
2014-Jan-29 Wed	###	6.79	###	6.71	307,559	###	76.2	76.2	###
2014-Jan-28 Tue	###	6.72	###	###			37.3	37.3	0.0
2014-Jan-24 Fri	6.77	6.82	6.7	6.8	375,920	###	76.0	76.0	0.5
2014-Jan-23 Thu	###	###	###	6.82			###	###	0.5
2014-Jan-22 Wed	6.85	###	6.85	###			###	###	0.0
2014-Jan-21 Tue	6.79	###	6.79	###			80.0	80.0	0.0
2014-Jan-20 Mon	6.86	6.87	###	6.75	366,324	1,258,322	###	###	0.5
2014-Jan-17 Fri	6.85	###	6.77	6.86	661,327	###	73.3	73.3	0.5
2014-Jan-16 Thu	6.7	6.83	6.7	6.82	1,003,927	###	80.7	80.7	0.5
2014-Jan-15 Wed	6.53	###	6.49	###	758,277	###	###	###	0.0
2014-Jan-14 Tue	6.55	###	6.49	6.53	513,389	1,665,947	36.5	36.5	###
2014-Jan-13 Mon	6.41	###	###	###			89.4	89.4	0.0
2014-Jan-10 Fri	###	6.5	###	6.46	557,288	1,811,186	###	###	###
2014-Jan-09 Thu	###	6.44	###	6.41			84.6	84.6	0.5
2014-Jan-08 Wed	6.26	###	###	###	406,888	0	###	###	0.0
2014-Jan-07 Tue	6.28	###	6.24	6.25	289,124	###	28.4	28.4	###
2014-Jan-06 Mon	###	###	6.22	6.25			28.1	28.1	###
2014-Jan-03 Fri	###	6.46	6.26	###	257,773	###	###	###	0.0
2014-Jan-02 Thu	6.49	6.49	###	6.42			17.4	17.4	0.5
2013-Dec-31 Tue	6.44	6.51	6.42	6.51	380,683	###	79.8	79.8	###
2013-Dec-30 Mon	###	6.44	6.28	6.43	224,949	1,430,675	84.3	84.3	###
2013-Dec-27 Fri	6.47	6.47	###	###	139,475	###	11.1	11.1	0.0
2013-Dec-24 Tue	6.4	6.47	###	6.46	203,182	###	###	###	###
2013-Dec-23 Mon	###	###	###	###	409,629	0	70.9	70.9	0.0
2013-Dec-20 Fri	6.2	###	###	###	575,182	0	77.8	77.8	0.0
2013-Dec-19 Thu	###	6.2	###	6.2			###	###	0.4
2013-Dec-18 Wed	###	###	###	6	473,174	0	33.6	33.6	0.4
2013-Dec-17 Tue	###	###	###	###	364,452	0	77.4	77.4	0.0
2013-Dec-16 Mon	###	6	5.87	###			75.4	75.4	0.0
2013-Dec-13 Fri	###	6	5.78	###	846,780	###	###	###	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	###	6.22	###	###			###	###	0.0
2013-Dec-10 Tue	###	###	###	###	756,622	0	81.0	81.0	0.0
2013-Dec-09 Mon	###	###	###	###			85.1	85.1	0.0
2013-Dec-06 Fri	###	###	###	###	240,140	0	###	###	0.0
2013-Dec-05 Thu	###	6.175	###	###			21.4	21.4	0.0
2013-Dec-04 Wed	###	6.21	###	###			###	###	0.0
2013-Dec-03 Tue	###	6.21	###	###			91.6	91.6	0.0
2013-Dec-02 Mon	###	###	###	###	451,653	0	33.4	33.4	0.0