(IRI) INTEGRATED RESEARCH LIMITED Daily Prices Page 11

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 Tue 26-Feb-24 06:38:35 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

(IRI) INTEGRATED RESEARCH LIMITED Daily Prices Page 11...

TOC Company Info for IRI Limits

Company Details for (IRI) INTEGRATED RESEARCH LIMITED

Listing Code	IRI
Listing Name	INTEGRATED RESEARCH LIMITED
GICS Sector	Software & Services
ISIN Name	INTEGRATED RESEARCH
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IRI3

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for IRI .. Wednesday 18th February 2026

IRI 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	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IRI 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 (IRI) INTEGRATED RESEARCH LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2014-Jan-14 Tue	1.145	1.155	###	###			###	###	0.0
2014-Jan-13 Mon	###	###	###	1.155			###	###	0.1
2014-Jan-10 Fri	###	1.2	###	###			###	###	0.0
2014-Jan-09 Thu	###	1.055	1.025	1.055			###	###	0.1
2014-Jan-08 Wed	1.045	###	###	###	45,224	0	###	###	0.0
2014-Jan-07 Tue	###	###	###	1.045	100,484	0	84.8	84.8	0.1
2014-Jan-06 Mon	###	###	1	###	55,122	###	###	###	0.0
2014-Jan-03 Fri	###	###	###	###			74.0	74.0	0.0
2014-Jan-02 Thu	###	###	1.025	###	24,357	12,482	###	###	0.0
2013-Dec-31 Tue	###	###	###	###	85,178	0	###	###	0.0
2013-Dec-30 Mon	###	###	###	###	91,120	0	###	###	0.0
2013-Dec-27 Fri	1	###	1	###			86.3	86.3	0.0
2013-Dec-24 Tue	1	###	###	###			###	###	0.0
2013-Dec-23 Mon	###	###	###	1	53,728	0	###	###	###
2013-Dec-20 Fri	0.985	1	###	###			###	###	0.0
2013-Dec-19 Thu	1	1	0.975	1			###	###	###
2013-Dec-18 Wed	###	###	1	1			###	###	###
2013-Dec-17 Tue	###	###	###	###	30,486	0	23.3	23.3	0.0
2013-Dec-16 Mon	###	###	1	1			18.4	18.4	###
2013-Dec-13 Fri	###	###	1	###			###	###	0.0
2013-Dec-12 Thu	###	###	###	###			19.2	19.2	0.0
2013-Dec-11 Wed	###	###	###	###			###	###	0.0
2013-Dec-10 Tue	###	###	###	###	0				0.0
2013-Dec-09 Mon	###	1.055	###	###			31.6	31.6	0.0
2013-Dec-06 Fri	###	1.045	###	1.045			###	###	0.1
2013-Dec-05 Thu	1.025	###	1.025	###			83.6	83.6	0.0
2013-Dec-04 Wed	###	###	###	###	137,581	0	12.2	12.2	0.0
2013-Dec-03 Tue	###	###	1.045	###			75.5	75.5	0.0
2013-Dec-02 Mon	###	###	###	###	44,829	0	16.8	16.8	0.0
2013-Nov-29 Fri	###	###	###	1.075			85.7	85.7	###
2013-Nov-28 Thu	###	###	###	###	77,149	0	29.1	29.1	0.0
2013-Nov-27 Wed	###	###	###	###	45,573	0	###	###	0.0
2013-Nov-26 Tue	###	1.075	###	###	119,384	###	74.4	74.4	0.0
2013-Nov-25 Mon	###	###	###	###	114,044	0	87.9	87.9	0.0
2013-Nov-22 Fri	###	1.055	###	###	114,447	60,370	###	###	0.0
2013-Nov-21 Thu	1.045	1.045	###	###	63,453	33,154	###	###	0.0
2013-Nov-20 Wed	1.045	1.045	###	1.045			###	###	0.1
2013-Nov-19 Tue	###	###	###	###	56,982	0	21.0	21.0	0.0
2013-Nov-18 Mon	###	###	###	###	174,380	0	31.4	31.4	0.0
2013-Nov-15 Fri	###	###	###	###			94.8	94.8	0.0
2013-Nov-14 Thu	###	###	###	###			###	###	0.0
2013-Nov-13 Wed	0.955	###	0.945	###			###	###	0.0
2013-Nov-12 Tue	0.955	###	###	###			32.1	32.1	0.0
2013-Nov-11 Mon	0.955	###	###	0.955	49,147	0	###	###	0.1
2013-Nov-08 Fri	0.955	0.955	###	###	85,847	###	17.2	17.2	0.0
2013-Nov-07 Thu	###	###	###	###	184,247	0	###	###	0.0
2013-Nov-06 Wed	###	###	###	###			89.9	89.9	0.0
2013-Nov-05 Tue	###	###	###	###	28,972	0	###	###	0.0
2013-Nov-04 Mon	###	###	0.89	###			###	###	0.0
2013-Nov-01 Fri	###	###	###	###	121,221	0	###	###	0.0
2013-Oct-31 Thu	###	0.925	###	###	56,270	26,024	###	###	0.0
2013-Oct-30 Wed	###	###	###	###	57,680	0	78.9	78.9	0.0
2013-Oct-29 Tue	0.945	###	###	###	144,288	0	###	###	0.0
2013-Oct-28 Mon	###	###	###	0.945	47,885	0	###	###	0.1
2013-Oct-25 Fri	0.955	###	0.945	0.945	65,677	###	23.0	23.0	0.1
2013-Oct-24 Thu	###	###	###	###	100,179	0	77.8	77.8	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	###	0.945	296,245	0	###	###	0.1
2013-Oct-21 Mon	###	###	###	###			94.1	94.1	0.0
2013-Oct-18 Fri	0.89	###	0.885	###			###	###	0.0
2013-Oct-17 Thu	0.875	0.885	0.87	0.885			###	###	###
2013-Oct-16 Wed	0.88	0.88	0.875	0.88	64,250	56,379	71.9	71.9	0.1
2013-Oct-15 Tue	0.89	###	0.885	0.885			###	###	###
2013-Oct-14 Mon	###	###	0.875	0.89			###	###	###
2013-Oct-11 Fri	0.89	###	0.89	###	129,649	###	76.6	76.6	0.0
2013-Oct-10 Thu	###	###	0.89	0.89			22.4	22.4	###
2013-Oct-09 Wed	###	###	0.88	###			74.2	74.2	0.0
2013-Oct-08 Tue	###	###	0.89	###	116,079	51,655	###	###	0.0
2013-Oct-07 Mon	###	###	0.89	###	98,688	###	###	###	0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###			25.1	25.1	0.0
2013-Oct-02 Wed	###	###	###	###	102,158	0	21.2	21.2	0.0
2013-Oct-01 Tue	###	0.925	###	###	31,985	###	20.1	20.1	0.0
2013-Sep-30 Mon	###	0.925	###	0.925			###	###	###
2013-Sep-27 Fri	###	0.925	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	###	###			###	###	0.0
2013-Sep-25 Wed	###	###	###	###			63.8	63.8	0.0
2013-Sep-24 Tue	###	###	###	###			22.6	22.6	0.0
2013-Sep-23 Mon	###	###	###	###	163,140	0	88.3	88.3	0.0
2013-Sep-20 Fri	###	###	###	###	114,885	0	###	###	0.0
2013-Sep-19 Thu	0.925	###	###	###			16.4	16.4	0.0
2013-Sep-18 Wed	###	###	###	###	167,284	0	###	###	0.0
2013-Sep-17 Tue	###	###	###	###	33,544	0	###	###	0.0
2013-Sep-16 Mon	0.925	###	###	###			88.3	88.3	0.0
2013-Sep-13 Fri	###	###	###	###	123,786	0	23.7	23.7	0.0
2013-Sep-12 Thu	###	###	###	0.945	92,647	0	74.3	74.3	0.1
2013-Sep-11 Wed	###	###	###	###			70.7	70.7	0.0
2013-Sep-10 Tue	###	###	0.925	###			###	###	0.0
2013-Sep-09 Mon	###	0.985	###	###	249,180	122,721	###	###	0.0
2013-Sep-06 Fri	###	###	###	###	163,745	0	###	###	0.0
2013-Sep-05 Thu	###	###	0.945	0.945			18.0	18.0	0.1
2013-Sep-04 Wed	0.975	0.975	###	###	191,425	###	28.1	28.1	0.0
2013-Sep-03 Tue	###	###	0.925	0.975	580,552	###	###	###	###
2013-Sep-02 Mon	###	###	###	###			###	###	0.0
2013-Aug-30 Fri	###	###	1	1	236,885	118,442	###	###	###
2013-Aug-29 Thu	###	###	###	###			29.0	29.0	0.0
2013-Aug-28 Wed	###	###	###	###			###	###	0.0
2013-Aug-27 Tue	###	###	1.045	1.045	176,574	92,259	###	###	0.1
2013-Aug-26 Mon	###	###	###	###			###	###	0.0
2013-Aug-23 Fri	###	###	1.125	1.125			###	###	###
2013-Aug-22 Thu	###	1.145	###	1.145	292,577	###	86.0	86.0	###
2013-Aug-21 Wed	###	###	###	###			###	###	0.0
2013-Aug-20 Tue	###	###	###	###	166,459	0	###	###	0.0
2013-Aug-19 Mon	###	###	###	###			###	###	0.0
2013-Aug-16 Fri	###	###	1.025	###			15.8	15.8	0.0
2013-Aug-15 Thu	###	###	###	1.125	159,226	0	79.8	79.8	###
2013-Aug-14 Wed	###	###	###	###			96.5	96.5	0.0
2013-Aug-13 Tue	###	1.055	###	###	100,088	###	60.3	60.3	0.0
2013-Aug-12 Mon	###	###	###	###	134,852	0	###	###	0.0
2013-Aug-09 Fri	###	###	###	###	113,053	0	28.9	28.9	0.0
2013-Aug-08 Thu	###	###	###	###			21.0	21.0	0.0
2013-Aug-07 Wed	###	###	###	###	5,047	0	###	###	0.0
2013-Aug-06 Tue	###	1.045	###	1.045	107,925	###	###	###	0.1
2013-Aug-05 Mon	###	###	###	###			18.4	18.4	0.0
2013-Aug-02 Fri	###	###	###	1.045	72,787	0	###	###	0.1
2013-Aug-01 Thu	###	###	###	###			14.1	14.1	0.0
2013-Jul-31 Wed	###	###	###	###			69.2	69.2	0.0
2013-Jul-30 Tue	###	###	###	###	52,684	0	70.8	70.8	0.0
2013-Jul-29 Mon	###	###	###	###	35,288	0	75.3	75.3	0.0
2013-Jul-26 Fri	###	###	###	###			88.7	88.7	0.0
2013-Jul-25 Thu	###	###	1	###			72.1	72.1	0.0
2013-Jul-24 Wed	###	###	###	###			22.6	22.6	0.0
2013-Jul-23 Tue	###	###	1.025	###			###	###	0.0
2013-Jul-22 Mon	###	###	###	###	22,359	0	77.8	77.8	0.0
2013-Jul-19 Fri	###	###	###	###			84.5	84.5	0.0
2013-Jul-18 Thu	###	###	###	###			73.4	73.4	0.0
2013-Jul-17 Wed	###	###	###	###	42,572	0	###	###	0.0
2013-Jul-16 Tue	###	###	###	###	164,456	0	13.7	13.7	0.0
2013-Jul-15 Mon	###	###	###	###			###	###	0.0
2013-Jul-12 Fri	###	###	###	###	88,757	0	###	###	0.0
2013-Jul-11 Thu	###	###	###	###			###	###	0.0
2013-Jul-10 Wed	###	###	###	###			75.2	75.2	0.0
2013-Jul-09 Tue	###	###	###	###			###	###	0.0
2013-Jul-08 Mon	###	###	###	1.045			###	###	0.1
2013-Jul-05 Fri	###	1.085	###	###	17,688	###	78.2	78.2	0.0
2013-Jul-04 Thu	###	###	###	###	59,646	0	###	###	0.0
2013-Jul-03 Wed	1.025	1.025	###	1.025	650	###	###	###	###
2013-Jul-02 Tue	###	###	###	###	41,726	0	###	###	0.0
2013-Jul-01 Mon	###	###	###	###	13,575	0	31.9	31.9	0.0
2013-Jun-28 Fri	1	###	1	###	35,782	###	86.2	86.2	0.0
2013-Jun-27 Thu	###	###	1	1.045	88,653	44,326	66.2	66.2	0.1
2013-Jun-26 Wed	###	1.045	###	###			###	###	0.0
2013-Jun-25 Tue	1	###	1	1	61,626	###	###	###	###
2013-Jun-24 Mon	###	###	1	###	63,026	###	87.2	87.2	0.0
2013-Jun-21 Fri	###	###	###	###			###	###	0.0
2013-Jun-20 Thu	###	###	###	###	14,450	0	79.0	79.0	0.0
2013-Jun-19 Wed	###	###	###	###	24,928	0	###	###	0.0
2013-Jun-18 Tue	###	###	1	1			###	###	###
2013-Jun-17 Mon	1	###	###	###	60,989	0	84.5	84.5	0.0
2013-Jun-14 Fri	###	###	1	1	121,647	60,823	11.6	11.6	###
2013-Jun-13 Thu	###	###	###	###			23.4	23.4	0.0
2013-Jun-12 Wed	###	###	###	###			15.9	15.9	0.0
2013-Jun-11 Tue	###	###	###	###			22.2	22.2	0.0
2013-Jun-07 Fri	1.085	1.085	###	###			###	###	0.0
2013-Jun-06 Thu	###	###	###	1.085	28,727	0	79.2	79.2	0.1
2013-Jun-05 Wed	1.075	###	1.075	1.075	53,384	###	###	###	###
2013-Jun-04 Tue	###	###	1.075	###			67.3	67.3	0.0
2013-Jun-03 Mon	###	###	###	###			###	###	0.0
2013-May-31 Fri	###	###	###	###			24.0	24.0	0.0
2013-May-30 Thu	###	###	###	###	45,951	0	###	###	0.0
2013-May-29 Wed	###	1.145	###	1.145	15,370	###	###	###	###
2013-May-28 Tue	###	###	###	###	31,780	0	88.5	88.5	0.0
2013-May-27 Mon	###	###	1.075	###	142,545	###	###	###	0.0
2013-May-24 Fri	###	###	1.085	###	183,970	###	###	###	0.0
2013-May-23 Thu	###	###	###	1.145			27.9	27.9	###
2013-May-22 Wed	###	###	###	###			89.0	89.0	0.0
2013-May-21 Tue	###	###	###	###	54,954	0	###	###	0.0
2013-May-20 Mon	###	###	###	1.085	76,743	0	###	###	0.1
2013-May-17 Fri	###	###	###	1.125			###	###	###
2013-May-16 Thu	###	###	###	###	57,050	0	###	###	0.0
2013-May-15 Wed	###	###	###	###	83,452	0	82.8	82.8	0.0
2013-May-14 Tue	1.075	###	###	###			###	###	0.0
2013-May-13 Mon	###	1.085	###	###			91.2	91.2	0.0
2013-May-10 Fri	###	###	###	###	134,558	0	###	###	0.0
2013-May-09 Thu	###	###	1.055	###			74.7	74.7	0.0
2013-May-08 Wed	###	###	###	###	121,540	0	13.3	13.3	0.0
2013-May-07 Tue	###	###	###	###	14,085	0	27.1	27.1	0.0
2013-May-06 Mon	###	###	###	###	72,976	0	93.3	93.3	0.0
2013-May-03 Fri	###	###	###	###			###	###	0.0
2013-May-02 Thu	###	###	###	###	110,041	0	###	###	0.0
2013-May-01 Wed	###	###	###	###	33,759	0	###	###	0.0
2013-Apr-30 Tue	###	###	###	###	133,976	0	76.7	76.7	0.0
2013-Apr-29 Mon	###	1.125	###	###	27,029	###	82.7	82.7	0.0
2013-Apr-26 Fri	###	###	###	###			19.6	19.6	0.0
2013-Apr-24 Wed	###	###	###	###	20,178	0	16.8	16.8	0.0
2013-Apr-23 Tue	###	###	###	###	84,388	0	###	###	0.0
2013-Apr-22 Mon	###	###	###	###	95,241	0	###	###	0.0
2013-Apr-19 Fri	###	###	###	1.125			23.4	23.4	###
2013-Apr-18 Thu	###	1.185	###	###	70,886	###	###	###	0.0
2013-Apr-17 Wed	###	1.185	###	###	70,249	41,622	87.3	87.3	0.0
2013-Apr-16 Tue	###	1.155	###	1.145	90,956	52,527	85.9	85.9	###
2013-Apr-15 Mon	###	###	###	###	94,940	0	###	###	0.0
2013-Apr-12 Fri	###	###	###	###	50,456	0	14.7	14.7	0.0
2013-Apr-11 Thu	###	1.2	###	1.185			93.4	93.4	0.1
2013-Apr-10 Wed	###	1.125	###	###			###	###	0.0
2013-Apr-09 Tue	1.045	###	1.045	###			###	###	0.0
2013-Apr-08 Mon	###	###	###	###			82.4	82.4	0.0
2013-Apr-05 Fri	0.945	1.045	0.945	###	289,722	288,273	95.9	95.9	0.0
2013-Apr-04 Thu	###	###	###	###			81.6	81.6	0.0
2013-Apr-03 Wed	###	###	###	###	551,959	0	###	###	0.0
2013-Apr-02 Tue	###	###	###	###			16.1	16.1	0.0
2013-Mar-28 Thu	###	###	###	###	195,056	0	17.9	17.9	0.0
2013-Mar-27 Wed	###	###	###	###	86,755	0	70.8	70.8	0.0
2013-Mar-26 Tue	###	###	###	###			###	###	0.0
2013-Mar-25 Mon	###	###	###	###			###	###	0.0
2013-Mar-22 Fri	###	###	###	###			###	###	0.0
2013-Mar-21 Thu	###	###	###	###	94,924	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	###			###	###	0.0
2013-Mar-19 Tue	###	###	###	###			###	###	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	1.145	1.145	###	###			###	###	0.0
2013-Mar-14 Thu	###	###	###	1.145	87,542	0	12.5	12.5	###
2013-Mar-13 Wed	###	###	###	###	107,259	0	###	###	0.0
2013-Mar-12 Tue	###	###	###	1.185	63,077	0	###	###	0.1
2013-Mar-11 Mon	###	1.2	###	###	70,820	###	78.2	78.2	0.0
2013-Mar-08 Fri	###	###	###	###	139,679	0	###	###	0.0
2013-Mar-07 Thu	1.21	1.21	###	###			###	###	0.0
2013-Mar-06 Wed	1.245	1.255	1.21	1.21	233,752	###	###	###	###
2013-Mar-05 Tue	###	1.245	1.21	1.24	204,327	###	86.2	86.2	0.1
2013-Mar-04 Mon	1.21	1.21	1.2	1.21	44,227	###	###	###	###
2013-Mar-01 Fri	1.24	1.24	1.21	1.21	66,840	81,879	###	###	###
2013-Feb-28 Thu	1.25	1.255	1.2	1.24	217,283	###	23.8	23.8	0.1
2013-Feb-27 Wed	1.24	1.26	1.24	1.25			77.0	77.0	###
2013-Feb-26 Tue	1.23	1.245	###	###			22.0	22.0	0.0
2013-Feb-25 Mon	1.175	1.25	1.175	1.22			###	###	0.1
2013-Feb-22 Fri	###	1.145	###	1.145			96.5	96.5	###
2013-Feb-21 Thu	###	###	###	###			33.1	33.1	0.0
2013-Feb-20 Wed	###	###	###	###			27.8	27.8	0.0
2013-Feb-19 Tue	###	###	###	###			79.3	79.3	0.0
2013-Feb-18 Mon	###	###	###	###			###	###	0.0
2013-Feb-15 Fri	###	###	###	###	476,821	0	###	###	0.0
2013-Feb-14 Thu	###	###	###	###			21.0	21.0	0.0
2013-Feb-13 Wed	###	1.23	###	###			###	###	0.0
2013-Feb-12 Tue	###	1.22	###	###	154,055	93,973	###	###	0.0
2013-Feb-11 Mon	1.22	1.245	1.2	1.2			18.9	18.9	0.1
2013-Feb-08 Fri	###	1.22	1.175	###	365,749	437,984	86.4	86.4	0.0
2013-Feb-07 Thu	###	###	###	1.175			13.8	13.8	###
2013-Feb-06 Wed	1.26	1.26	###	###	510,829	321,822	###	###	0.0
2013-Feb-05 Tue	1.28	1.29	###	1.275	96,324	62,128	###	###	###
2013-Feb-04 Mon	###	###	1.27	###	157,788	###	36.0	36.0	0.0
2013-Feb-01 Fri	1.29	###	1.285	###	75,475	###	68.6	68.6	0.0
2013-Jan-31 Thu	###	###	1.28	1.29	162,342	###	###	###	0.1
2013-Jan-30 Wed	###	###	1.285	###	227,227	###	82.8	82.8	0.0
2013-Jan-29 Tue	1.26	###	1.26	1.29	111,184	70,045	85.7	85.7	0.1
2013-Jan-25 Fri	1.26	1.29	1.26	1.26	215,757	###	###	###	###
2013-Jan-24 Thu	###	###	1.255	1.28			19.8	19.8	###
2013-Jan-23 Wed	###	###	1.29	###			###	###	0.0
2013-Jan-22 Tue	###	###	1.355	###			78.3	78.3	0.0
2013-Jan-21 Mon	###	###	###	###			###	###	0.0
2013-Jan-18 Fri	###	1.385	1.355	1.375	312,044	###	###	###	0.1
2013-Jan-17 Thu	###	###	1.355	###	239,373	162,175	###	###	0.0
2013-Jan-16 Wed	1.41	1.42	###	1.4	344,071	###	###	###	###
2013-Jan-15 Tue	###	1.41	###	###	981,871	###	87.6	87.6	0.0
2013-Jan-14 Mon	1.28	###	1.27	###	613,551	###	###	###	0.0
2013-Jan-11 Fri	1.2	1.27	1.2	1.26			94.3	94.3	###
2013-Jan-10 Thu	1.22	1.23	###	###			11.7	11.7	0.0
2013-Jan-09 Wed	###	###	1.23	1.255	1,113,885	###	2.7	2.7	###
2013-Jan-08 Tue	1.425	1.425	###	###	2,003,386	###	###	###	0.0
2013-Jan-07 Mon	1.49	1.545	1.49	1.54			###	###	###
2013-Jan-04 Fri	1.46	1.49	1.455	1.48			85.4	85.4	0.1
2013-Jan-03 Thu	1.43	1.48	1.42	1.45			75.8	75.8	###
2013-Jan-02 Wed	1.4	1.43	1.385	1.42	219,353	###	73.5	73.5	###
2012-Dec-31 Mon	1.4	1.4	###	###			9.9	9.9	0.0
2012-Dec-28 Fri	1.43	1.43	###	###	131,358	93,920	9.0	9.0	0.0
2012-Dec-27 Thu	###	1.42	###	1.42	236,889	###	###	###	###
2012-Dec-24 Mon	###	###	###	###			92.0	92.0	0.0
2012-Dec-21 Fri	###	###	1.29	###	216,326	###	###	###	0.0
2012-Dec-20 Thu	###	###	1.29	1.29			3.8	3.8	0.1
2012-Dec-19 Wed	###	###	1.345	###	240,583	###	###	###	0.0
2012-Dec-18 Tue	###	###	###	1.345			###	###	###
2012-Dec-17 Mon	###	###	###	1.345			88.8	88.8	###
2012-Dec-14 Fri	###	###	1.28	###	458,372	293,358	77.4	77.4	0.0
2012-Dec-13 Thu	1.225	###	1.225	###			94.2	94.2	0.0
2012-Dec-12 Wed	1.245	1.245	###	1.22			14.7	14.7	0.1
2012-Dec-11 Tue	1.29	###	1.24	1.245			9.3	9.3	0.1
2012-Dec-10 Mon	###	###	1.275	1.29			###	###	0.1
2012-Dec-07 Fri	1.25	###	1.24	1.28			87.1	87.1	###
2012-Dec-06 Thu	1.175	1.22	###	1.22	376,270	229,524	###	###	0.1
2012-Dec-05 Wed	###	###	1.155	1.175	209,671	121,085	###	###	###
2012-Dec-04 Tue	1.185	1.21	###	###			###	###	0.0
2012-Dec-03 Mon	1.27	1.27	###	1.22			###	###	0.1
2012-Nov-30 Fri	###	###	1.25	1.28			###	###	###
2012-Nov-29 Thu	###	###	###	###			###	###	0.0
2012-Nov-28 Wed	1.4	1.4	###	###			19.0	19.0	0.0
2012-Nov-27 Tue	1.42	1.42	1.4	1.42	71,220	100,420	###	###	###
2012-Nov-26 Mon	###	1.42	###	1.42	325,248	230,926	###	###	###
2012-Nov-23 Fri	1.41	###	1.4	###	249,942	174,959	24.6	24.6	0.0
2012-Nov-22 Thu	1.445	1.445	1.4	1.42			15.4	15.4	###
2012-Nov-21 Wed	1.43	1.44	###	1.43	310,971	###	###	###	0.1
2012-Nov-20 Tue	1.385	1.475	1.385	1.43			###	###	0.1
2012-Nov-19 Mon	###	1.41	###	1.375	398,872	###	###	###	0.1
2012-Nov-16 Fri	###	###	###	###	639,078	0	###	###	0.0
2012-Nov-15 Thu	1.2	###	###	###			###	###	0.0
2012-Nov-14 Wed	###	1.2	###	1.2			86.6	86.6	0.1
2012-Nov-13 Tue	1.21	1.21	###	1.2			###	###	0.1
2012-Nov-12 Mon	1.2	1.21	###	###	111,759	###	24.6	24.6	0.0
2012-Nov-09 Fri	1.2	1.21	###	1.2	126,355	76,444	65.6	65.6	0.1
2012-Nov-08 Thu	###	1.21	###	1.21	130,373	78,875	###	###	###
2012-Nov-07 Wed	1.175	1.2	1.175	###	110,149	###	84.0	84.0	0.0
2012-Nov-06 Tue	###	1.2	1.175	1.2	147,957	###	###	###	0.1