(TNE) TECHNOLOGY ONE LIMITED Daily Prices Page 8

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 Fri 24-May-03 07:28:30 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

(TNE) TECHNOLOGY ONE LIMITED Daily Prices Page 8...

TOC Company Info for TNE Limits

Company Details for (TNE) TECHNOLOGY ONE LIMITED

Listing Code	TNE
Listing Name	TECHNOLOGY ONE LIMITED
GICS Sector	Software & Services
ISIN Name	TECHNOLOGY ONE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TNE8

Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for TNE .. Friday 10th November 2023

TNE 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	0.21	1	0.0
MAX	17.22	21,049,927	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TNE 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 (TNE) TECHNOLOGY ONE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.32
2015-Oct-14 Wed	3.71	3.76	3.71	3.76	279,084	1,042,378	79.9	79.9	0.3
2015-Oct-13 Tue	###	3.79	###	3.73	211,575	###	###	###	###
2015-Oct-12 Mon	3.73	3.8	###	3.76			###	###	0.3
2015-Oct-09 Fri	3.81	3.84	3.77	3.84	282,856	###	75.4	75.4	0.3
2015-Oct-08 Thu	3.89	###	3.75	3.76	266,152	###	###	###	0.3
2015-Oct-07 Wed	###	###	3.8	3.85	250,224	475,425	###	###	0.3
2015-Oct-06 Tue	###	3.975	3.83	3.89	403,759	###	17.6	17.6	0.3
2015-Oct-05 Mon	3.86	###	3.86	###			85.1	85.1	0.0
2015-Oct-02 Fri	3.85	3.88	3.81	3.85			69.0	69.0	0.3
2015-Oct-01 Thu	3.83	3.89	3.8	3.89			###	###	0.3
2015-Sep-30 Wed	3.75	3.86	###	3.84			###	###	0.3
2015-Sep-29 Tue	3.77	3.83	3.71	3.8			86.2	86.2	###
2015-Sep-28 Mon	3.75	3.87	3.75	3.87	225,574	###	###	###	###
2015-Sep-25 Fri	3.86	3.88	3.72	3.76			12.5	12.5	0.3
2015-Sep-24 Thu	3.72	3.88	3.72	3.82	672,771	2,556,529	84.8	84.8	0.3
2015-Sep-23 Wed	3.75	3.76	###	3.7			###	###	0.3
2015-Sep-22 Tue	3.76	3.82	3.75	3.78	560,180	2,120,281	###	###	0.3
2015-Sep-21 Mon	###	3.74	###	3.72	320,874	###	###	###	0.3
2015-Sep-18 Fri	3.74	3.83	3.71	3.76	426,871	###	###	###	0.3
2015-Sep-17 Thu	3.72	3.78	###	3.76	628,989	1,188,789	###	###	0.3
2015-Sep-16 Wed	3.59	3.7	3.58	###	660,175	###	###	###	0.0
2015-Sep-15 Tue	3.58	###	3.55	3.57			38.7	38.7	0.3
2015-Sep-14 Mon	3.59	###	3.55	###			###	###	0.0
2015-Sep-11 Fri	3.54	3.58	3.5	3.54			###	###	0.3
2015-Sep-10 Thu	3.52	3.58	3.5	3.55	371,884	###	81.2	81.2	###
2015-Sep-09 Wed	###	###	3.575	###	443,352	###	62.9	62.9	0.0
2015-Sep-08 Tue	3.56	###	3.54	###	324,754	###	81.4	81.4	0.0
2015-Sep-07 Mon	3.53	3.56	3.45	3.56			###	###	0.3
2015-Sep-04 Fri	3.42	3.56	3.42	3.55	546,227	###	###	###	###
2015-Sep-03 Thu	3.48	###	3.375	3.46			###	###	0.2
2015-Sep-02 Wed	3.46	3.48	###	3.45	414,778	###	27.7	27.7	###
2015-Sep-01 Tue	3.49	3.54	3.475	3.5			###	###	0.3
2015-Aug-31 Mon	3.55	3.59	3.48	3.52	571,475	###	###	###	###
2015-Aug-28 Fri	###	###	3.59	###	387,380	695,347	20.8	20.8	0.0
2015-Aug-27 Thu	3.54	###	3.53	###			86.7	86.7	0.0
2015-Aug-26 Wed	3.45	3.53	3.43	3.5			67.8	67.8	0.3
2015-Aug-25 Tue	###	3.52	3.22	3.51	1,017,444	3,428,786	###	###	###
2015-Aug-24 Mon	3.5	3.5	###	###			###	###	0.0
2015-Aug-21 Fri	###	3.7	3.59	###	916,051	###	15.9	15.9	0.0
2015-Aug-20 Thu	3.75	3.8	3.72	3.72	451,674	###	29.4	29.4	0.3
2015-Aug-19 Wed	3.82	3.84	3.77	3.8	685,229	###	###	###	###
2015-Aug-18 Tue	3.82	###	3.82	3.84	308,789	589,786	###	###	0.3
2015-Aug-17 Mon	3.83	3.89	3.82	3.84			78.7	78.7	0.3
2015-Aug-14 Fri	3.8	3.87	3.8	3.82			###	###	0.3
2015-Aug-13 Thu	3.85	3.89	3.8	3.81			###	###	0.3
2015-Aug-12 Wed	###	###	3.85	3.85			###	###	0.3
2015-Aug-11 Tue	###	###	3.87	###			###	###	0.0
2015-Aug-10 Mon	3.8	###	###	###			###	###	0.0
2015-Aug-07 Fri	3.85	3.87	3.81	3.81	295,925	1,136,352	27.6	27.6	0.3
2015-Aug-06 Thu	###	###	###	###	249,571	0	###	###	0.0
2015-Aug-05 Wed	###	###	3.89	###			###	###	0.0
2015-Aug-04 Tue	###	###	###	###	634,824	0	81.1	81.1	0.0
2015-Aug-03 Mon	###	4	###	###	262,443	524,886	###	###	0.0
2015-Jul-31 Fri	###	###	###	###			76.8	76.8	0.0
2015-Jul-30 Thu	###	###	3.89	###			73.5	73.5	0.0
2015-Jul-29 Wed	3.84	###	3.82	###			85.1	85.1	0.0
2015-Jul-28 Tue	3.76	3.81	3.75	3.81			###	###	0.3
2015-Jul-27 Mon	3.75	3.81	3.75	3.81			82.7	82.7	0.3
2015-Jul-24 Fri	3.8	3.88	3.77	3.83			81.0	81.0	###
2015-Jul-23 Thu	###	3.81	###	3.81			###	###	0.3
2015-Jul-22 Wed	###	###	###	###	1,146,781	0	81.1	81.1	0.0
2015-Jul-21 Tue	###	###	###	###	1,007,551	0	71.0	71.0	0.0
2015-Jul-20 Mon	3.71	3.72	###	###	751,948	1,398,623	15.4	15.4	0.0
2015-Jul-17 Fri	###	3.71	###	###			###	###	0.0
2015-Jul-16 Thu	###	3.71	###	###			76.1	76.1	0.0
2015-Jul-15 Wed	###	###	###	###	848,571	0	69.3	69.3	0.0
2015-Jul-14 Tue	###	###	3.56	###			65.5	65.5	0.0
2015-Jul-13 Mon	###	###	3.55	3.57	681,926	###	###	###	0.3
2015-Jul-10 Fri	###	###	3.55	###			70.3	70.3	0.0
2015-Jul-09 Thu	3.57	###	3.51	3.57	393,027	###	###	###	0.3
2015-Jul-08 Wed	3.57	###	3.56	###	565,249	1,006,143	88.4	88.4	0.0
2015-Jul-07 Tue	3.54	###	3.54	###	542,329	959,922	90.6	90.6	0.0
2015-Jul-06 Mon	###	###	3.54	3.54	424,185	###	20.7	20.7	0.3
2015-Jul-03 Fri	###	###	###	###			37.4	37.4	0.0
2015-Jul-02 Thu	###	3.72	###	###			###	###	0.0
2015-Jul-01 Wed	###	3.72	###	###	379,444	###	###	###	0.0
2015-Jun-30 Tue	3.56	###	3.55	###	617,281	1,095,673	80.6	80.6	0.0
2015-Jun-29 Mon	###	3.725	3.58	###	948,727	3,465,225	33.6	33.6	0.0
2015-Jun-26 Fri	3.79	3.8	3.7	3.73			20.8	20.8	###
2015-Jun-25 Thu	###	###	3.77	3.84			23.2	23.2	0.3
2015-Jun-24 Wed	3.87	###	3.845	###			80.1	80.1	0.0
2015-Jun-23 Tue	3.84	###	3.84	3.88			###	###	0.3
2015-Jun-22 Mon	3.85	3.85	3.8	3.81	203,957	###	25.1	25.1	0.3
2015-Jun-19 Fri	3.76	3.85	3.75	3.85	535,473	###	85.5	85.5	0.3
2015-Jun-18 Thu	3.75	3.76	###	3.73	714,957	###	###	###	###
2015-Jun-17 Wed	3.76	3.81	3.73	3.79			78.7	78.7	###
2015-Jun-16 Tue	3.83	3.83	3.72	3.73			###	###	###
2015-Jun-15 Mon	3.78	3.82	3.74	3.81	597,085	2,256,981	81.7	81.7	0.3
2015-Jun-12 Fri	3.74	3.79	3.73	3.78			80.2	80.2	0.3
2015-Jun-11 Thu	###	3.77	###	3.73	748,751	###	77.3	77.3	###
2015-Jun-10 Wed	3.53	###	3.525	###	1,103,876	1,945,581	91.6	91.6	0.0
2015-Jun-09 Tue	3.48	3.57	3.45	3.5			80.3	80.3	0.3
2015-Jun-05 Fri	3.72	3.75	###	###			17.5	17.5	0.0
2015-Jun-04 Thu	3.75	3.75	3.71	3.73			###	###	###
2015-Jun-03 Wed	###	3.74	###	3.72	623,956	###	###	###	0.3
2015-Jun-02 Tue	3.8	3.8	###	3.7	1,214,770	###	###	###	0.3
2015-Jun-01 Mon	###	###	3.78	3.78			8.5	8.5	0.3
2015-May-29 Fri	###	###	###	###			###	###	0.0
2015-May-28 Thu	###	###	3.955	###			###	###	0.0
2015-May-27 Wed	###	###	###	###	1,541,286	0	###	###	0.0
2015-May-26 Tue	###	###	###	###	745,650	0	80.9	80.9	0.0
2015-May-25 Mon	###	###	###	###	510,257	0	###	###	0.0
2015-May-22 Fri	###	###	###	###	581,659	0	15.1	15.1	0.0
2015-May-21 Thu	###	###	###	###	800,054	0	24.6	24.6	0.0
2015-May-20 Wed	###	###	###	###			80.4	80.4	0.0
2015-May-19 Tue	###	###	4.045	###	665,941	###	###	###	0.0
2015-May-18 Mon	###	4.2	###	###			###	###	0.0
2015-May-15 Fri	###	4.28	###	###			###	###	0.0
2015-May-14 Thu	4	###	###	###			###	###	0.0
2015-May-13 Wed	###	###	###	###			###	###	0.0
2015-May-12 Tue	###	###	###	###			###	###	0.0
2015-May-11 Mon	###	###	###	###			15.9	15.9	0.0
2015-May-08 Fri	###	###	###	###			###	###	0.0
2015-May-07 Thu	3.89	4	3.88	###	758,485	###	###	###	0.0
2015-May-06 Wed	###	###	3.86	###	820,985	###	###	###	0.0
2015-May-05 Tue	###	###	###	4	1,011,945	0	###	###	0.3
2015-May-04 Mon	3.86	###	3.86	###	2,044,076	###	92.1	92.1	0.0
2015-May-01 Fri	###	###	3.875	###	1,424,750	2,760,453	###	###	0.0
2015-Apr-30 Thu	###	###	3.84	###	925,846	1,777,624	21.7	21.7	0.0
2015-Apr-29 Wed	###	###	###	###	1,340,058	0	80.0	80.0	0.0
2015-Apr-28 Tue	###	###	###	###	407,452	0	###	###	0.0
2015-Apr-27 Mon	###	###	###	###	412,147	0	###	###	0.0
2015-Apr-24 Fri	###	###	###	###	349,188	0	76.9	76.9	0.0
2015-Apr-23 Thu	###	###	###	###	147,043	0	###	###	0.0
2015-Apr-22 Wed	###	###	###	###			###	###	0.0
2015-Apr-21 Tue	###	###	###	###			###	###	0.0
2015-Apr-20 Mon	###	###	###	###	456,372	0	34.0	34.0	0.0
2015-Apr-17 Fri	###	4.145	###	###			36.0	36.0	0.0
2015-Apr-16 Thu	###	###	4.085	###			76.0	76.0	0.0
2015-Apr-15 Wed	###	###	###	###			17.3	17.3	0.0
2015-Apr-14 Tue	###	4.24	###	4.2	499,424	1,058,778	###	###	###
2015-Apr-13 Mon	###	###	###	###	536,270	0	31.4	31.4	0.0
2015-Apr-10 Fri	4.22	4.26	###	###	340,585	725,446	###	###	0.0
2015-Apr-09 Thu	###	###	###	4.21			###	###	###
2015-Apr-08 Wed	###	###	###	###	201,280	0	###	###	0.0
2015-Apr-07 Tue	4.2	4.25	###	###	381,623	810,948	###	###	0.0
2015-Apr-02 Thu	###	###	###	###			85.7	85.7	0.0
2015-Apr-01 Wed	###	###	###	###	633,882	0	###	###	0.0
2015-Mar-31 Tue	###	###	3.89	###			###	###	0.0
2015-Mar-30 Mon	###	4	###	###	283,929	567,858	###	###	0.0
2015-Mar-27 Fri	###	###	###	4	89,156	0	###	###	0.3
2015-Mar-26 Thu	###	###	###	###			77.5	77.5	0.0
2015-Mar-25 Wed	###	###	###	###			###	###	0.0
2015-Mar-24 Tue	4	###	###	4			67.1	67.1	0.3
2015-Mar-23 Mon	###	4	###	4			76.4	76.4	0.3
2015-Mar-20 Fri	###	###	###	###	723,522	0	28.1	28.1	0.0
2015-Mar-19 Thu	###	###	###	###			###	###	0.0
2015-Mar-18 Wed	###	###	3.86	3.88			17.4	17.4	0.3
2015-Mar-17 Tue	###	4	###	###			83.3	83.3	0.0
2015-Mar-16 Mon	3.83	###	3.83	3.89	502,452	###	###	###	0.3
2015-Mar-13 Fri	###	###	3.82	3.84			11.2	11.2	0.3
2015-Mar-12 Thu	###	###	###	###	2,557,871	0	###	###	0.0
2015-Mar-11 Wed	###	###	3.86	###			25.8	25.8	0.0
2015-Mar-10 Tue	###	###	###	4	372,626	0	###	###	0.3
2015-Mar-09 Mon	###	###	3.87	###	222,179	###	###	###	0.0
2015-Mar-06 Fri	###	###	3.88	###	379,659	###	###	###	0.0
2015-Mar-05 Thu	3.83	3.87	3.83	3.86			76.6	76.6	0.3
2015-Mar-04 Wed	3.79	3.87	3.79	3.81			###	###	0.3
2015-Mar-03 Tue	3.78	###	3.72	3.79	372,927	693,644	79.8	79.8	###
2015-Mar-02 Mon	3.8	3.8	3.74	3.77			26.5	26.5	###
2015-Feb-27 Fri	3.76	3.85	3.72	3.82	479,942	1,816,580	79.3	79.3	0.3
2015-Feb-26 Thu	3.74	3.745	###	###			19.6	19.6	0.0
2015-Feb-25 Wed	###	3.75	###	3.75	436,946	819,273	89.0	89.0	0.3
2015-Feb-24 Tue	###	###	3.57	###	281,528	502,527	###	###	0.0
2015-Feb-23 Mon	3.57	###	3.56	###	100,120	###	82.8	82.8	0.0
2015-Feb-20 Fri	3.58	3.585	3.54	3.56			31.7	31.7	0.3
2015-Feb-19 Thu	###	3.7	3.48	3.57	397,778	1,428,023	19.7	19.7	0.3
2015-Feb-18 Wed	3.52	###	3.51	3.59	625,386	1,097,552	83.1	83.1	###
2015-Feb-17 Tue	3.5	3.52	3.49	3.52	134,226	###	78.6	78.6	###
2015-Feb-16 Mon	3.52	3.54	3.48	3.5			25.8	25.8	0.3
2015-Feb-13 Fri	3.54	3.54	3.46	3.51			###	###	###
2015-Feb-12 Thu	3.4	3.54	3.4	3.54			93.2	93.2	0.3
2015-Feb-11 Wed	###	3.4	###	###	221,358	###	###	###	0.0
2015-Feb-10 Tue	###	###	3.29	###			72.8	72.8	0.0
2015-Feb-09 Mon	###	###	3.22	###			###	###	0.0
2015-Feb-06 Fri	###	###	###	###			18.4	18.4	0.0
2015-Feb-05 Thu	###	3.41	###	###			68.5	68.5	0.0
2015-Feb-04 Wed	3.52	3.52	###	###			6.7	6.7	0.0
2015-Feb-03 Tue	###	###	###	3.48	1,712,623	0	###	###	0.2
2015-Feb-02 Mon	###	###	###	###	457,443	0	86.5	86.5	0.0
2015-Jan-30 Fri	###	###	3.27	###			###	###	0.0
2015-Jan-29 Thu	###	###	3.23	###			77.5	77.5	0.0
2015-Jan-28 Wed	3.28	###	3.24	###			80.3	80.3	0.0
2015-Jan-27 Tue	3.24	###	3.24	###			###	###	0.0
2015-Jan-23 Fri	3.2	3.23	###	3.2			67.0	67.0	0.2
2015-Jan-22 Thu	###	###	###	###			72.5	72.5	0.0
2015-Jan-21 Wed	###	###	###	###			88.7	88.7	0.0
2015-Jan-20 Tue	###	###	###	###	277,078	0	74.3	74.3	0.0
2015-Jan-19 Mon	###	###	###	###			###	###	0.0
2015-Jan-16 Fri	###	###	###	###			###	###	0.0
2015-Jan-15 Thu	###	###	###	###			29.3	29.3	0.0
2015-Jan-14 Wed	###	###	3.025	###	598,072	904,583	35.2	35.2	0.0
2015-Jan-13 Tue	###	###	###	###			82.9	82.9	0.0
2015-Jan-12 Mon	###	###	###	###	328,525	0	21.6	21.6	0.0
2015-Jan-09 Fri	###	###	###	###	523,748	0	67.8	67.8	0.0
2015-Jan-08 Thu	###	###	###	###	562,073	0	73.0	73.0	0.0
2015-Jan-07 Wed	###	3.125	###	###			27.3	27.3	0.0
2015-Jan-06 Tue	###	###	###	###	540,289	0	80.7	80.7	0.0
2015-Jan-05 Mon	###	###	###	###			20.9	20.9	0.0
2015-Jan-02 Fri	3.21	3.21	###	###			###	###	0.0
2014-Dec-31 Wed	###	3.2	###	3.2	179,979	###	###	###	0.2
2014-Dec-30 Tue	3.22	3.22	###	###			###	###	0.0
2014-Dec-29 Mon	###	3.22	###	3.21	181,485	###	###	###	###
2014-Dec-24 Wed	###	###	###	###	142,221	0	22.5	22.5	0.0
2014-Dec-23 Tue	3.24	3.25	###	###			15.3	15.3	0.0
2014-Dec-22 Mon	###	3.22	###	3.22			84.0	84.0	0.2
2014-Dec-19 Fri	###	###	###	###			63.6	63.6	0.0
2014-Dec-18 Thu	###	###	###	###			66.6	66.6	0.0
2014-Dec-17 Wed	###	###	###	###			###	###	0.0
2014-Dec-16 Tue	###	###	###	###			29.5	29.5	0.0
2014-Dec-15 Mon	###	###	###	###			75.9	75.9	0.0
2014-Dec-12 Fri	###	###	###	###			###	###	0.0
2014-Dec-11 Thu	###	###	###	###	932,442	0	###	###	0.0
2014-Dec-10 Wed	###	###	###	###	636,928	0	###	###	0.0
2014-Dec-09 Tue	###	###	###	###	1,974,824	0	44.1	44.1	0.0
2014-Dec-08 Mon	###	###	###	###	1,004,281	0	73.1	73.1	0.0
2014-Dec-05 Fri	###	###	###	3	2,591,089	0	81.3	81.3	0.2
2014-Dec-04 Thu	###	###	2.89	###	14,470,948	###	###	###	0.0
2014-Dec-03 Wed	2.85	###	2.85	###			87.1	87.1	0.0
2014-Dec-02 Tue	2.83	###	2.8	2.89			###	###	###
2014-Dec-01 Mon	2.85	###	2.85	2.85			###	###	###
2014-Nov-28 Fri	###	###	###	###	854,289	0	###	###	0.0
2014-Nov-27 Thu	###	###	###	###	950,773	0	15.9	15.9	0.0
2014-Nov-26 Wed	###	###	###	###			23.6	23.6	0.0
2014-Nov-25 Tue	3.23	3.29	###	###	5,697,756	###	###	###	0.0
2014-Nov-24 Mon	###	###	3.24	3.26	892,120	###	20.8	20.8	0.2
2014-Nov-21 Fri	3.28	###	3.23	###			###	###	0.0
2014-Nov-20 Thu	###	###	3.27	3.28	746,685	1,220,829	17.7	17.7	0.2
2014-Nov-19 Wed	3.28	###	3.26	###			89.6	89.6	0.0
2014-Nov-18 Tue	3.21	###	3.21	3.28	394,526	###	90.1	90.1	0.2
2014-Nov-17 Mon	3.28	3.28	3.21	3.21			###	###	###
2014-Nov-14 Fri	3.23	###	3.23	3.27			###	###	###
2014-Nov-13 Thu	3.4	3.4	3.2	3.22	1,428,677	###	6.3	6.3	0.2
2014-Nov-12 Wed	3.49	3.5	3.42	3.44	346,947	###	###	###	0.2
2014-Nov-11 Tue	3.55	3.57	3.46	3.48			###	###	0.2
2014-Nov-10 Mon	3.5	3.56	3.48	3.53			###	###	0.3
2014-Nov-07 Fri	3.4	3.47	3.4	3.45	1,363,427	4,683,371	###	###	###
2014-Nov-06 Thu	###	###	###	###	1,110,944	0	79.9	79.9	0.0
2014-Nov-05 Wed	###	###	###	###			74.6	74.6	0.0
2014-Nov-04 Tue	###	###	###	###			26.6	26.6	0.0
2014-Nov-03 Mon	###	###	###	###	529,953	0	###	###	0.0
2014-Oct-31 Fri	###	###	###	###	477,989	0	###	###	0.0
2014-Oct-30 Thu	###	###	###	###	266,128	0	25.9	25.9	0.0
2014-Oct-29 Wed	###	3.41	###	###	827,349	###	###	###	0.0
2014-Oct-28 Tue	###	###	3.29	###			82.0	82.0	0.0
2014-Oct-27 Mon	3.25	###	3.24	###			###	###	0.0
2014-Oct-24 Fri	3.25	3.25	3.23	3.25			68.7	68.7	0.2
2014-Oct-23 Thu	###	3.25	###	3.23			84.3	84.3	###
2014-Oct-22 Wed	###	3.21	###	3.21	344,083	552,253	77.0	77.0	###
2014-Oct-21 Tue	###	###	###	###	361,444	0	75.7	75.7	0.0
2014-Oct-20 Mon	###	###	###	###			84.3	84.3	0.0
2014-Oct-17 Fri	###	3.055	###	###			###	###	0.0
2014-Oct-16 Thu	###	###	2.84	###			69.7	69.7	0.0
2014-Oct-15 Wed	###	###	###	###	350,470	0	29.6	29.6	0.0
2014-Oct-14 Tue	###	###	###	###	582,123	0	###	###	0.0
2014-Oct-13 Mon	###	###	2.82	###			###	###	0.0
2014-Oct-10 Fri	###	###	###	###			24.8	24.8	0.0
2014-Oct-09 Thu	###	###	###	###	160,626	0	###	###	0.0
2014-Oct-08 Wed	###	###	###	###			###	###	0.0
2014-Oct-07 Tue	3.2	3.21	###	###			###	###	0.0
2014-Oct-06 Mon	###	3.22	###	###	318,971	513,543	89.2	89.2	0.0
2014-Oct-03 Fri	###	###	###	###			68.0	68.0	0.0
2014-Oct-02 Thu	###	###	3.125	###	307,252	480,081	###	###	0.0
2014-Oct-01 Wed	###	3.21	###	3.2	693,172	1,112,541	83.3	83.3	0.2
2014-Sep-30 Tue	###	###	###	###	590,072	0	###	###	0.0
2014-Sep-29 Mon	###	###	###	###	553,748	0	###	###	0.0
2014-Sep-26 Fri	###	###	###	###			80.0	80.0	0.0
2014-Sep-25 Thu	3.22	3.23	###	###	714,550	###	23.7	23.7	0.0
2014-Sep-24 Wed	3.23	3.26	3.21	3.22			###	###	0.2
2014-Sep-23 Tue	3.21	3.27	###	3.27			###	###	###
2014-Sep-22 Mon	###	3.25	###	3.21			90.1	90.1	###
2014-Sep-19 Fri	###	###	###	###	13,773,756	0	###	###	0.0
2014-Sep-18 Thu	###	###	###	###	386,647	0	###	###	0.0
2014-Sep-17 Wed	###	###	###	###			###	###	0.0
2014-Sep-16 Tue	###	###	###	###			###	###	0.0
2014-Sep-15 Mon	3.2	3.2	###	###			###	###	0.0
2014-Sep-12 Fri	3.29	3.29	3.2	3.23	471,748	1,530,822	15.0	15.0	###
2014-Sep-11 Thu	3.25	3.29	3.2	3.27	272,772	885,145	###	###	###
2014-Sep-10 Wed	3.26	3.28	3.23	3.25			###	###	0.2
2014-Sep-09 Tue	3.25	###	3.24	3.28	498,781	808,025	76.4	76.4	0.2
2014-Sep-08 Mon	3.26	###	3.245	3.26			76.1	76.1	0.2
2014-Sep-05 Fri	3.29	###	3.21	3.26	812,353	1,303,826	###	###	0.2
2014-Sep-04 Thu	###	###	3.28	3.29	1,016,086	1,666,381	###	###	###
2014-Sep-03 Wed	###	3.4	###	###			###	###	0.0
2014-Sep-02 Tue	###	3.41	3.29	###			72.1	72.1	0.0
2014-Sep-01 Mon	3.23	3.355	3.22	###			###	###	0.0
2014-Aug-29 Fri	3.24	3.25	3.21	3.23			28.3	28.3	###
2014-Aug-28 Thu	###	3.23	###	3.21	236,580	382,076	###	###	###
2014-Aug-27 Wed	###	###	###	###			79.5	79.5	0.0
2014-Aug-26 Tue	###	###	###	###			###	###	0.0
2014-Aug-25 Mon	###	3.23	###	###	262,278	423,578	###	###	0.0
2014-Aug-22 Fri	3.24	3.24	###	###	697,384	###	10.8	10.8	0.0
2014-Aug-21 Thu	###	3.25	###	3.24			###	###	###
2014-Aug-20 Wed	###	###	###	###			###	###	0.0
2014-Aug-19 Tue	###	###	###	###	325,944	0	11.0	11.0	0.0
2014-Aug-18 Mon	###	###	###	###			###	###	0.0
2014-Aug-15 Fri	###	###	2.985	###	686,281	1,024,274	83.7	83.7	0.0
2014-Aug-14 Thu	###	3	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	2.89	###	187,172	###	71.9	71.9	0.0
2014-Aug-12 Tue	###	###	2.89	###			60.6	60.6	0.0