(NEC) NINE ENTERTAINMENT CO. HOLDINGS LIMITED Daily Prices Page 7

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sun 24-Apr-28 03:16:40 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

(NEC) NINE ENTERTAINMENT CO. HOLDINGS LIMITED Daily Prices Page 7...

TOC Company Info for NEC Limits

Company Details for (NEC) NINE ENTERTAINMENT CO. HOLDINGS LIMITED

Listing Code	NEC
Listing Name	NINE ENTERTAINMENT CO. HOLDINGS LIMITED
GICS Sector	Media & Entertainment
ISIN Name	NORTHERN ENERGY CORP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NEC4

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for NEC .. Friday 10th November 2023

NEC 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	80	0.5
MAX	###	72,789,985	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NEC Bottom

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

End of day Prices (full format),

300 Days for (NEC) NINE ENTERTAINMENT CO. HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.06
2017-Jan-12 Thu	1.075	###	###	1.075	1,175,455	0	###	###	###
2017-Jan-11 Wed	###	###	###	###			72.9	72.9	0.0
2017-Jan-10 Tue	###	###	###	###			20.0	20.0	0.0
2017-Jan-09 Mon	###	###	###	###			78.6	78.6	0.0
2017-Jan-06 Fri	###	###	1.055	###			###	###	0.0
2017-Jan-05 Thu	###	###	1.057	###			78.0	78.0	0.0
2017-Jan-04 Wed	###	1.075	1.052	###			30.6	30.6	0.0
2017-Jan-03 Tue	###	###	1.055	###	2,583,587	1,362,842	###	###	0.0
2016-Dec-30 Fri	1.075	1.075	###	###			###	###	0.0
2016-Dec-29 Thu	1.055	1.075	###	1.075			83.4	83.4	###
2016-Dec-28 Wed	1.045	###	###	1.055	1,389,948	0	74.8	74.8	0.1
2016-Dec-23 Fri	###	1.055	###	1.045	894,974	###	27.1	27.1	0.1
2016-Dec-22 Thu	###	###	###	1.045			26.9	26.9	0.1
2016-Dec-21 Wed	###	1.055	###	###			69.4	69.4	0.0
2016-Dec-20 Tue	###	1.047	###	###	2,125,871	###	###	###	0.0
2016-Dec-19 Mon	###	###	1.027	###			###	###	0.0
2016-Dec-16 Fri	###	###	###	###			###	###	0.0
2016-Dec-15 Thu	###	###	###	###			28.5	28.5	0.0
2016-Dec-14 Wed	###	###	1.022	1.025			###	###	###
2016-Dec-13 Tue	###	###	1.025	1.025			32.5	32.5	###
2016-Dec-12 Mon	1.025	###	###	1.025	2,395,657	0	75.6	75.6	###
2016-Dec-09 Fri	1.025	###	###	1.025	1,909,173	0	###	###	###
2016-Dec-08 Thu	###	###	###	###			80.2	80.2	0.0
2016-Dec-07 Wed	0.985	1	###	###	1,250,089	625,044	71.3	71.3	0.0
2016-Dec-06 Tue	###	0.985	0.955	###	2,433,389	2,360,387	###	###	0.0
2016-Dec-05 Mon	0.985	0.985	0.945	0.945			12.7	12.7	0.1
2016-Dec-02 Fri	###	0.982	###	0.975	1,984,627	974,451	###	###	###
2016-Dec-01 Thu	###	###	0.925	###	1,181,773	546,570	86.1	86.1	0.0
2016-Nov-30 Wed	0.955	0.955	###	0.925			###	###	###
2016-Nov-29 Tue	###	0.975	###	0.945	1,935,423	###	21.5	21.5	0.1
2016-Nov-28 Mon	###	###	0.955	###	538,257	###	###	###	0.0
2016-Nov-25 Fri	###	###	###	###			###	###	0.0
2016-Nov-24 Thu	###	###	0.947	###			###	###	0.0
2016-Nov-23 Wed	###	###	###	0.955			###	###	0.1
2016-Nov-22 Tue	###	###	###	###	1,608,177	0	89.7	89.7	0.0
2016-Nov-21 Mon	###	###	0.89	###			72.6	72.6	0.0
2016-Nov-18 Fri	0.89	###	0.88	###	1,011,282	###	###	###	0.0
2016-Nov-17 Thu	###	###	0.88	0.885			19.2	19.2	###
2016-Nov-16 Wed	###	###	###	###			###	###	0.0
2016-Nov-15 Tue	###	###	###	0.945	3,205,671	0	91.3	91.3	0.1
2016-Nov-14 Mon	0.925	###	###	###			36.6	36.6	0.0
2016-Nov-11 Fri	0.925	###	###	###			###	###	0.0
2016-Nov-10 Thu	###	###	###	###			67.1	67.1	0.0
2016-Nov-09 Wed	###	###	0.86	###			41.4	41.4	0.0
2016-Nov-08 Tue	###	###	###	###	2,205,353	0	###	###	0.0
2016-Nov-07 Mon	###	0.947	###	0.945	2,292,225	###	74.4	74.4	0.1
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	0.885	###	0.87	###	2,279,988	###	85.7	85.7	0.0
2016-Nov-02 Wed	###	###	0.855	0.855	3,162,686	1,352,048	9.0	9.0	###
2016-Nov-01 Tue	###	###	###	###			###	###	0.0
2016-Oct-31 Mon	0.86	0.87	0.85	0.86			###	###	###
2016-Oct-28 Fri	0.85	0.87	0.845	0.86	1,957,970	1,678,959	###	###	###
2016-Oct-27 Thu	0.87	0.88	0.85	0.85			###	###	###
2016-Oct-26 Wed	0.875	0.875	###	###			###	###	0.0
2016-Oct-25 Tue	0.88	0.885	0.87	0.87			23.5	23.5	0.1
2016-Oct-24 Mon	0.88	0.885	###	0.875			###	###	0.1
2016-Oct-21 Fri	0.89	0.89	0.87	0.88	1,454,281	###	###	###	0.1
2016-Oct-20 Thu	0.88	###	0.88	0.89			79.2	79.2	###
2016-Oct-19 Wed	###	###	0.86	0.86	6,126,146	2,634,242	5.4	5.4	###
2016-Oct-18 Tue	0.925	###	###	###	1,351,428	0	19.6	19.6	0.0
2016-Oct-17 Mon	###	###	###	###	2,560,273	0	23.2	23.2	0.0
2016-Oct-14 Fri	###	###	###	###	1,179,458	0	20.5	20.5	0.0
2016-Oct-13 Thu	###	###	###	0.945			31.2	31.2	0.1
2016-Oct-12 Wed	###	0.945	###	###	1,657,045	782,953	###	###	0.0
2016-Oct-11 Tue	###	###	###	###			18.0	18.0	0.0
2016-Oct-10 Mon	###	###	###	0.955			###	###	0.1
2016-Oct-07 Fri	###	###	###	###	3,222,145	0	7.8	7.8	0.0
2016-Oct-06 Thu	###	###	###	1			###	###	###
2016-Oct-05 Wed	1.025	1.025	###	###			30.4	30.4	0.0
2016-Oct-04 Tue	1.025	###	###	1.025			66.9	66.9	###
2016-Oct-03 Mon	###	###	###	###	1,687,740	0	###	###	0.0
2016-Sep-30 Fri	0.975	###	0.975	1.055	6,080,279	###	96.7	96.7	0.1
2016-Sep-29 Thu	0.975	###	###	0.975	2,473,241	0	63.3	63.3	###
2016-Sep-28 Wed	###	0.985	###	###	1,528,182	752,629	79.2	79.2	0.0
2016-Sep-27 Tue	###	###	###	###	2,484,771	0	###	###	0.0
2016-Sep-26 Mon	###	###	###	###			###	###	0.0
2016-Sep-23 Fri	###	0.975	###	###	2,391,288	1,165,752	###	###	0.0
2016-Sep-22 Thu	###	###	###	0.955	3,189,520	0	###	###	0.1
2016-Sep-21 Wed	###	###	###	###	3,015,940	0	###	###	0.0
2016-Sep-20 Tue	0.925	###	###	###			32.6	32.6	0.0
2016-Sep-19 Mon	###	###	0.925	###			###	###	0.0
2016-Sep-16 Fri	###	###	0.925	###	1,561,578	722,229	68.5	68.5	0.0
2016-Sep-15 Thu	###	###	###	0.925			24.9	24.9	###
2016-Sep-14 Wed	###	###	###	0.945			###	###	0.1
2016-Sep-13 Tue	###	###	0.955	###	3,458,947	1,651,647	33.5	33.5	0.0
2016-Sep-12 Mon	###	###	###	###	3,256,859	0	###	###	0.0
2016-Sep-09 Fri	###	0.975	###	###			###	###	0.0
2016-Sep-08 Thu	###	0.975	###	###	4,553,249	###	###	###	0.0
2016-Sep-07 Wed	###	0.975	###	###			###	###	0.0
2016-Sep-06 Tue	###	###	###	###			###	###	0.0
2016-Sep-05 Mon	0.955	0.975	###	###			83.4	83.4	0.0
2016-Sep-02 Fri	###	###	###	###	3,463,679	0	76.6	76.6	0.0
2016-Sep-01 Thu	1	###	###	1			###	###	###
2016-Aug-31 Wed	###	###	1	1			24.7	24.7	###
2016-Aug-30 Tue	###	1.025	###	###			###	###	0.0
2016-Aug-29 Mon	###	1.025	1	1	2,926,720	###	27.5	27.5	###
2016-Aug-26 Fri	###	###	1	###			###	###	0.0
2016-Aug-25 Thu	1.025	1.075	###	###	3,453,774	###	78.0	78.0	0.0
2016-Aug-24 Wed	1.025	###	###	###			###	###	0.0
2016-Aug-23 Tue	1.025	###	###	###	1,867,644	0	32.0	32.0	0.0
2016-Aug-22 Mon	###	###	###	###	1,619,440	0	###	###	0.0
2016-Aug-19 Fri	###	1.045	1.025	###			###	###	0.0
2016-Aug-18 Thu	###	###	1.025	###	1,135,971	582,185	###	###	0.0
2016-Aug-17 Wed	###	###	###	1.045	1,601,440	0	32.7	32.7	0.1
2016-Aug-16 Tue	###	###	1.045	1.045	791,182	###	25.4	25.4	0.1
2016-Aug-15 Mon	###	###	###	###	563,985	0	###	###	0.0
2016-Aug-12 Fri	1.025	1.045	1.025	1.045	1,234,577	1,277,787	81.8	81.8	0.1
2016-Aug-11 Thu	###	###	###	###			###	###	0.0
2016-Aug-10 Wed	###	###	###	###	1,855,557	0	###	###	0.0
2016-Aug-09 Tue	1	###	###	###	1,741,429	0	###	###	0.0
2016-Aug-08 Mon	###	###	0.985	###	1,604,548	###	70.7	70.7	0.0
2016-Aug-05 Fri	###	###	###	0.985			84.1	84.1	###
2016-Aug-04 Thu	###	###	0.945	###			###	###	0.0
2016-Aug-03 Wed	###	###	###	###	7,604,458	0	###	###	0.0
2016-Aug-02 Tue	###	###	###	###			###	###	0.0
2016-Aug-01 Mon	###	###	1.085	1.085			24.7	24.7	0.1
2016-Jul-29 Fri	1.085	###	1.075	###	2,730,249	###	76.2	76.2	0.0
2016-Jul-28 Thu	1.075	1.085	###	###			###	###	0.0
2016-Jul-27 Wed	1.075	1.075	1.055	###	1,147,770	1,222,375	34.8	34.8	0.0
2016-Jul-26 Tue	###	###	###	###	2,661,975	0	###	###	0.0
2016-Jul-25 Mon	###	###	###	###	2,086,970	0	###	###	0.0
2016-Jul-22 Fri	###	1.125	###	###			###	###	0.0
2016-Jul-21 Thu	###	###	1.125	1.125			35.4	35.4	###
2016-Jul-20 Wed	###	1.142	1.125	###	2,720,952	###	24.8	24.8	0.0
2016-Jul-19 Tue	###	1.145	1.125	###	1,272,385	1,444,156	32.5	32.5	0.0
2016-Jul-18 Mon	###	1.145	###	###			###	###	0.0
2016-Jul-15 Fri	1.145	###	###	###			###	###	0.0
2016-Jul-14 Thu	###	###	###	###	488,952	0	14.8	14.8	0.0
2016-Jul-13 Wed	###	###	###	1.145	1,641,180	0	86.6	86.6	###
2016-Jul-12 Tue	###	###	###	###	4,172,781	0	###	###	0.0
2016-Jul-11 Mon	1.045	###	###	###	2,270,575	0	80.2	80.2	0.0
2016-Jul-08 Fri	###	1.047	###	1.045			75.8	75.8	0.1
2016-Jul-07 Thu	###	###	###	1.045			###	###	0.1
2016-Jul-06 Wed	###	1.055	###	###			###	###	0.0
2016-Jul-05 Tue	###	###	###	###	844,125	0	28.2	28.2	0.0
2016-Jul-04 Mon	1.045	1.055	###	###			###	###	0.0
2016-Jul-01 Fri	###	###	###	1.045			17.2	17.2	0.1
2016-Jun-30 Thu	1.075	###	###	###	2,591,358	0	###	###	0.0
2016-Jun-29 Wed	1.025	###	1.025	1.045	1,584,978	###	80.3	80.3	0.1
2016-Jun-28 Tue	###	###	###	###			###	###	0.0
2016-Jun-27 Mon	###	###	1.025	###	2,388,275	###	16.0	16.0	0.0
2016-May-26 Thu	###	###	1.175	###	1,549,624	###	###	###	0.0
2016-May-25 Wed	1.2	1.21	1.175	1.175			18.6	18.6	###
2016-May-24 Tue	###	###	###	1.175	3,514,777	0	###	###	###
2016-May-23 Mon	1.23	1.23	1.177	###	2,043,526	2,459,383	25.6	25.6	0.0
2016-May-20 Fri	1.225	1.23	###	1.22			###	###	0.1
2016-May-19 Thu	1.275	1.275	1.21	###			11.7	11.7	0.0
2016-May-18 Wed	1.27	1.27	###	1.255	1,816,682	###	###	###	###
2016-May-17 Tue	###	###	1.245	1.275			###	###	###
2016-May-16 Mon	###	1.25	###	1.25	3,875,920	2,422,450	91.1	91.1	###
2016-May-13 Fri	1.2	1.22	###	1.21			###	###	###
2016-May-12 Thu	###	###	###	###	5,967,276	0	23.3	23.3	0.0
2016-May-11 Wed	1.23	1.24	###	1.2			13.0	13.0	0.1
2016-May-10 Tue	1.25	1.25	###	###			15.1	15.1	0.0
2016-May-09 Mon	###	1.26	###	1.26	2,362,259	1,488,223	###	###	###
2016-May-06 Fri	###	1.245	###	1.22			80.1	80.1	0.1
2016-May-05 Thu	1.25	1.25	###	1.21	2,109,840	1,318,650	###	###	###
2016-May-04 Wed	1.22	1.245	###	1.24	2,306,641	1,435,884	###	###	0.1
2016-May-03 Tue	###	1.21	###	###	2,522,653	###	###	###	0.0
2016-May-02 Mon	###	1.21	###	###			84.5	84.5	0.0
2016-Apr-29 Fri	###	###	###	###			76.6	76.6	0.0
2016-Apr-28 Thu	###	###	###	###			25.7	25.7	0.0
2016-Apr-27 Wed	###	###	###	###	4,091,344	0	###	###	0.0
2016-Apr-26 Tue	###	1.145	###	###			22.3	22.3	0.0
2016-Apr-22 Fri	###	###	###	###	14,606,643	0	28.9	28.9	0.0
2016-Apr-21 Thu	###	###	###	###	2,148,855	0	###	###	0.0
2016-Apr-20 Wed	###	###	###	###	3,098,647	0	13.8	13.8	0.0
2016-Apr-19 Tue	1.155	1.175	###	###	4,208,881	###	###	###	0.0
2016-Apr-18 Mon	###	###	1.125	1.125	3,557,859	###	13.0	13.0	###
2016-Apr-15 Fri	###	###	###	###			24.3	24.3	0.0
2016-Apr-14 Thu	###	###	###	###	2,495,859	0	78.4	78.4	0.0
2016-Apr-13 Wed	###	###	###	###			15.7	15.7	0.0
2016-Apr-12 Tue	###	1.145	###	###			80.8	80.8	0.0
2016-Apr-11 Mon	###	###	1.055	###	8,957,380	###	32.2	32.2	0.0
2016-Apr-08 Fri	###	1.122	###	###			###	###	0.0
2016-Apr-07 Thu	###	###	###	1.125			###	###	###
2016-Apr-06 Wed	###	1.2	###	1.185			###	###	0.1
2016-Apr-05 Tue	###	###	###	###			1.1	1.1	0.0
2016-Apr-04 Mon	1.51	###	###	1.52			###	###	0.1
2016-Apr-01 Fri	1.54	1.545	1.482	1.5			13.6	13.6	0.1
2016-Mar-31 Thu	###	1.575	1.545	1.56	810,345	###	23.7	23.7	###
2016-Mar-30 Wed	1.545	1.55	1.525	1.525			###	###	0.1
2016-Mar-29 Tue	###	1.57	1.525	1.53	3,290,649	5,092,279	###	###	###
2016-Mar-24 Thu	1.545	1.57	1.53	1.555			###	###	###
2016-Mar-23 Wed	###	###	1.555	1.56	6,552,776	5,094,783	12.9	12.9	###
2016-Mar-22 Tue	1.625	1.625	###	###	2,055,981	1,670,484	###	###	0.0
2016-Mar-21 Mon	###	###	1.585	###			###	###	0.0
2016-Mar-18 Fri	###	###	###	###			73.4	73.4	0.0
2016-Mar-17 Thu	###	###	###	1.57			72.8	72.8	0.1
2016-Mar-16 Wed	1.57	1.58	1.557	1.575	1,668,774	2,617,472	69.9	69.9	0.1
2016-Mar-15 Tue	1.58	1.59	1.55	1.55					###
2016-Mar-14 Mon	1.555	1.585	1.547	1.575			83.6	83.6	0.1
2016-Mar-11 Fri	1.55	1.552	1.53	1.54	2,350,379	###	25.1	25.1	###
2016-Mar-10 Thu	1.55	###	1.53	1.545			###	###	###
2016-Mar-09 Wed	1.55	1.55	1.53	1.54	2,568,771	###	28.1	28.1	###
2016-Mar-08 Tue	1.545	1.56	1.53	###	4,220,075	###	###	###	0.0
2016-Mar-07 Mon	1.59	1.59	###	1.55			13.9	13.9	###
2016-Mar-04 Fri	###	1.625	1.54	1.585			###	###	###
2016-Mar-03 Thu	1.49	1.52	###	1.51	3,844,746	###	###	###	0.1
2016-Mar-02 Wed	1.43	###	1.42	1.46	4,580,579	###	83.1	83.1	0.1
2016-Mar-01 Tue	1.5	1.52	1.47	###	5,465,082	###	66.3	66.3	0.0
2016-Feb-29 Mon	1.49	###	1.475	###			71.4	71.4	0.0
2016-Feb-26 Fri	1.52	1.52	1.442	1.485			17.5	17.5	###
2016-Feb-25 Thu	1.49	###	1.475	1.525	2,075,075	###	87.8	87.8	0.1
2016-Feb-24 Wed	1.445	1.475	1.44	1.45			78.3	78.3	###
2016-Feb-23 Tue	###	1.457	###	1.44			87.4	87.4	0.1
2016-Feb-22 Mon	1.41	###	###	###			###	###	0.0
2016-Feb-19 Fri	###	1.44	1.385	###			###	###	0.0
2016-Feb-18 Thu	###	1.44	###	1.44	1,732,041	###	83.3	83.3	0.1
2016-Feb-17 Wed	###	###	###	###			###	###	0.0
2016-Feb-16 Tue	###	###	1.355	###			71.1	71.1	0.0
2016-Feb-15 Mon	###	###	1.325	###			75.2	75.2	0.0
2016-Feb-12 Fri	###	1.345	###	###			###	###	0.0
2016-Feb-11 Thu	###	1.345	###	###	1,929,646	1,297,686	80.2	80.2	0.0
2016-Feb-10 Wed	1.325	1.345	1.27	###	3,317,547	###	38.5	38.5	0.0
2016-Feb-09 Tue	###	###	1.322	###	2,722,129	1,799,327	17.8	17.8	0.0
2016-Feb-08 Mon	1.425	1.425	1.385	###	2,180,383	###	21.8	21.8	0.0
2016-Feb-05 Fri	1.475	1.485	1.41	1.42	10,991,622	15,910,372	###	###	###
2016-Feb-04 Thu	1.48	###	1.47	###	2,508,176	###	###	###	0.0
2016-Feb-03 Wed	1.5	1.51	1.455	###	2,870,557	###	18.8	18.8	0.0
2016-Feb-02 Tue	###	###	###	1.52			###	###	0.1
2016-Feb-01 Mon	###	###	###	###	1,748,327	0	15.6	15.6	0.0
2016-Jan-29 Fri	###	###	1.645	###			###	###	0.0
2016-Jan-28 Thu	1.675	1.7	###	###			67.9	67.9	0.0
2016-Jan-27 Wed	1.7	1.71	###	###			###	###	0.0
2016-Jan-25 Mon	1.72	###	###	###			20.6	20.6	0.0
2016-Jan-22 Fri	###	###	###	1.685	1,409,481	0	68.8	68.8	###
2016-Jan-21 Thu	1.7	1.71	1.675	1.685	1,683,546	###	###	###	###
2016-Jan-20 Wed	###	###	1.675	###			###	###	0.0
2016-Jan-19 Tue	###	###	###	###			90.7	90.7	0.0
2016-Jan-18 Mon	###	1.645	###	###	1,692,554	1,392,125	76.7	76.7	0.0
2016-Jan-15 Fri	###	1.725	###	1.655	1,417,547	###	12.0	12.0	0.1
2016-Jan-14 Thu	###	###	###	###			###	###	0.0
2016-Jan-13 Wed	1.7	1.73	1.7	1.72			80.7	80.7	0.1
2016-Jan-12 Tue	###	###	###	###	2,249,941	0	77.2	77.2	0.0
2016-Jan-11 Mon	###	1.775	1.7	###			10.7	10.7	0.0
2016-Jan-08 Fri	1.785	###	###	###	3,255,326	0	70.2	70.2	0.0
2016-Jan-07 Thu	1.875	1.887	1.81	1.825			###	###	###
2016-Jan-06 Wed	###	###	###	1.855	2,091,872	0	###	###	0.1
2016-Jan-05 Tue	###	###	###	###	3,403,379	0	###	###	0.0
2016-Jan-04 Mon	###	###	1.887	###	1,975,473	1,863,858	###	###	0.0
2015-Dec-31 Thu	1.985	###	###	###			4.8	4.8	0.0
2015-Dec-30 Wed	1.885	###	1.877	###	1,716,486	1,610,922	75.5	75.5	0.0
2015-Dec-29 Tue	1.83	1.86	###	1.855			73.9	73.9	0.1
2015-Dec-24 Thu	1.84	1.84	###	1.83	607,686	559,071	###	###	###
2015-Dec-23 Wed	1.81	###	###	1.83	1,334,581	0	79.3	79.3	###
2015-Dec-22 Tue	1.78	1.8	1.77	1.785			73.9	73.9	0.1
2015-Dec-21 Mon	1.76	###	1.755	1.78	2,044,378	1,793,941	###	###	0.1
2015-Dec-18 Fri	1.72	###	###	###			86.2	86.2	0.0
2015-Dec-17 Thu	1.77	1.82	1.725	1.74	4,205,052	7,453,454	19.3	19.3	0.1
2015-Dec-16 Wed	###	1.745	###	1.725			23.3	23.3	###
2015-Dec-15 Tue	1.74	1.755	###	1.73			31.5	31.5	###
2015-Dec-14 Mon	1.755	1.76	1.71	1.73	2,573,857	4,465,641	25.4	25.4	###
2015-Dec-11 Fri	1.785	###	###	###			###	###	0.0
2015-Dec-10 Thu	1.785	###	1.78	1.8			82.9	82.9	0.1
2015-Dec-09 Wed	1.81	1.825	1.78	1.79	1,888,287	###	###	###	0.1
2015-Dec-08 Tue	1.77	1.84	1.77	###	3,880,574	###	94.4	94.4	0.0
2015-Dec-07 Mon	1.785	###	1.78	1.79	3,397,126	3,023,442	###	###	0.1
2015-Dec-04 Fri	1.75	###	1.73	1.755	2,599,843	###	###	###	0.1
2015-Dec-03 Thu	1.76	###	1.755	1.78	5,888,842	5,167,458	###	###	0.1
2015-Dec-02 Wed	1.785	1.83	1.76	1.775	7,272,728	13,054,546	33.2	33.2	###
2015-Dec-01 Tue	1.685	###	###	1.78			94.4	94.4	0.1
2015-Nov-30 Mon	###	###	###	###			88.4	88.4	0.0
2015-Nov-27 Fri	###	###	###	###			79.5	79.5	0.0
2015-Nov-26 Thu	###	1.622	###	###			###	###	0.0
2015-Nov-25 Wed	###	###	###	###	2,202,384	0	34.9	34.9	0.0
2015-Nov-24 Tue	###	###	1.59	###			20.3	20.3	0.0
2015-Nov-23 Mon	###	1.685	###	1.645			###	###	0.1
2015-Nov-20 Fri	1.675	###	1.655	###	1,738,071	1,438,253	###	###	0.0
2015-Nov-19 Thu	###	###	###	###	4,227,750	0	89.3	89.3	0.0
2015-Nov-18 Wed	1.57	###	1.56	1.59	6,372,377	4,970,454	###	###	###
2015-Nov-17 Tue	1.54	1.58	###	1.58	1,649,127	###	86.6	86.6	0.1
2015-Nov-16 Mon	1.47	1.54	1.44	1.52			###	###	0.1
2015-Nov-13 Fri	1.51	###	1.49	###			###	###	0.0
2015-Nov-12 Thu	1.54	1.57	1.54	1.555	1,967,488	3,059,443	81.0	81.0	###
2015-Nov-11 Wed	1.545	1.585	###	1.56			###	###	###
2015-Nov-10 Tue	1.55	1.55	1.52	1.545	3,219,779	###	###	###	###
2015-Nov-09 Mon	###	1.585	###	1.545	2,243,373	1,777,873	26.9	26.9	###
2015-Nov-06 Fri	1.59	###	1.57	1.58	3,289,329	2,582,123	25.1	25.1	0.1
2015-Nov-05 Thu	1.585	###	###	1.58			###	###	0.1
2015-Nov-04 Wed	1.57	###	1.56	###	3,320,059	2,589,646	###	###	0.0
2015-Nov-03 Tue	1.525	1.557	###	1.55			###	###	###
2015-Nov-02 Mon	1.57	1.57	###	1.51	971,086	###	###	###	0.1
2015-Oct-30 Fri	###	1.57	1.49	1.55	1,971,453	3,016,323	92.2	92.2	###
2015-Oct-29 Thu	1.53	1.55	1.5	1.5			###	###	0.1
2015-Oct-28 Wed	1.53	1.53	###	1.485			13.6	13.6	###
2015-Oct-27 Tue	1.555	1.56	1.52	###			25.1	25.1	0.0
2015-Oct-26 Mon	1.57	1.572	###	1.55	1,027,789	807,842	23.7	23.7	###
2015-Oct-23 Fri	1.555	###	###	1.56			67.9	67.9	###
2015-Oct-22 Thu	1.575	1.575	1.49	###	1,999,972	3,064,957	8.2	8.2	0.0
2015-Oct-21 Wed	1.58	###	1.55	1.585	1,462,823	1,133,687	###	###	###
2015-Oct-20 Tue	###	###	1.575	1.585	1,227,243	966,453	###	###	###
2015-Oct-19 Mon	###	1.675	###	###			23.8	23.8	0.0
2015-Oct-16 Fri	1.655	###	###	###	911,885	0	16.5	16.5	0.0
2015-Oct-15 Thu	###	1.645	###	1.625			71.0	71.0	###
2015-Oct-14 Wed	1.56	###	1.545	###			86.2	86.2	0.0
2015-Oct-13 Tue	1.57	1.585	1.53	1.56	2,859,527	###	###	###	###
2015-Oct-12 Mon	1.575	###	###	###			###	###	0.0
2015-Oct-09 Fri	1.58	###	1.575	###	2,262,256	1,781,526	###	###	0.0
2015-Oct-08 Thu	1.585	###	###	1.58	2,235,928	0	###	###	0.1