(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 7

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

_{Currently Mon 24-May-06 06:29:57 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

(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 7...

TOC Company Info for ADA Limits

Company Details for (ADA) ADACEL TECHNOLOGIES LIMITED

Listing Code	ADA
Listing Name	ADACEL TECHNOLOGIES LIMITED
GICS Sector	Software & Services
ISIN Name	ADACEL TECHNOLOGIES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ADA7

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for ADA .. Friday 3rd May 2024

ADA 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	4.4	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ADA 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 (ADA) ADACEL TECHNOLOGIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.03
2017-Jan-23 Mon	###	###	2.25	2.25	65,385	73,558	19.8	19.8	###
2017-Jan-20 Fri	###	###	2.27	2.27			###	###	0.2
2017-Jan-19 Thu	###	###	###	###			###	###	0.0
2017-Jan-18 Wed	###	###	2.28	2.28			###	###	0.2
2017-Jan-17 Tue	###	###	###	###			###	###	0.0
2017-Jan-16 Mon	###	2.42	###	###			69.1	69.1	0.0
2017-Jan-13 Fri	2.29	###	2.27	###			###	###	0.0
2017-Jan-12 Thu	###	###	2.28	###	159,528	###	###	###	0.0
2017-Jan-11 Wed	###	###	###	###			26.4	26.4	0.0
2017-Jan-10 Tue	2.4	###	###	###	80,240	0	###	###	0.0
2017-Jan-09 Mon	###	2.44	###	###	65,977	###	77.6	77.6	0.0
2017-Jan-06 Fri	2.45	2.46	###	###	80,026	###	###	###	0.0
2017-Jan-05 Thu	###	2.47	###	2.4	134,653	###	88.8	88.8	###
2017-Jan-04 Wed	2.42	2.42	###	###			6.8	6.8	0.0
2017-Jan-03 Tue	2.46	2.48	2.4	2.4			###	###	###
2016-Dec-30 Fri	2.5	2.51	2.46	2.46			###	###	0.2
2016-Dec-29 Thu	2.5	2.51	2.48	2.49			20.5	20.5	0.2
2016-Dec-28 Wed	2.53	2.54	2.47	2.5			15.9	15.9	0.2
2016-Dec-23 Fri	2.54	2.55	2.48	2.52	85,053	###	23.4	23.4	###
2016-Dec-22 Thu	2.53	2.54	2.47	2.5			###	###	0.2
2016-Dec-21 Wed	2.5	2.54	2.48	2.52	365,923	###	###	###	###
2016-Dec-20 Tue	2.4	2.46	###	2.46	480,027	###	88.9	88.9	0.2
2016-Dec-19 Mon	2.23	2.26	2.21	2.26	63,922	###	85.1	85.1	###
2016-Dec-16 Fri	2.25	2.28	2.24	2.24			###	###	###
2016-Dec-15 Thu	2.25	2.28	2.21	2.25			76.5	76.5	###
2016-Dec-14 Wed	###	###	2.28	###			67.1	67.1	0.0
2016-Dec-13 Tue	###	###	2.25	2.26	140,249	157,780	###	###	###
2016-Dec-12 Mon	###	###	2.26	###			75.6	75.6	0.0
2016-Dec-09 Fri	###	###	2.28	###	326,658	###	###	###	0.0
2016-Dec-08 Thu	2.22	###	2.22	2.29	284,078	315,326	89.1	89.1	###
2016-Dec-07 Wed	###	###	2.2	2.22	299,575	###	###	###	0.2
2016-Dec-06 Tue	2.29	###	2.24	###	227,677	###	###	###	0.0
2016-Dec-05 Mon	2.27	###	2.27	2.28			###	###	0.2
2016-Dec-02 Fri	2.45	2.45	2.24	2.26	386,188	###	3.7	3.7	###
2016-Dec-01 Thu	2.45	2.49	2.4	2.44	245,326	599,822	31.4	31.4	0.2
2016-Nov-30 Wed	2.52	2.56	###	2.4	632,648	809,789	###	###	###
2016-Nov-29 Tue	###	###	2.51	2.53			###	###	###
2016-Nov-28 Mon	###	###	2.55	2.59	150,286	###	###	###	0.2
2016-Nov-25 Fri	2.59	###	2.56	2.59	135,146	172,986	68.1	68.1	0.2
2016-Nov-24 Thu	###	###	2.58	###	139,244	179,624	###	###	0.0
2016-Nov-23 Wed	###	###	###	###	284,478	0	22.5	22.5	0.0
2016-Nov-22 Tue	2.74	2.76	###	###	588,771	###	12.1	12.1	0.0
2016-Nov-21 Mon	2.73	2.74	###	2.73			72.6	72.6	###
2016-Nov-18 Fri	2.79	2.82	2.56	2.7	821,980	2,211,126	###	###	0.2
2016-Nov-17 Thu	2.85	2.85	2.75	2.75			###	###	###
2016-Nov-16 Wed	2.86	2.88	2.85	2.85			###	###	###
2016-Nov-15 Tue	2.89	###	2.85	2.85	178,226	253,972	24.2	24.2	###
2016-Nov-14 Mon	###	###	2.88	###	235,446	339,042	18.7	18.7	0.0
2016-Nov-11 Fri	###	###	###	###			13.9	13.9	0.0
2016-Nov-10 Thu	###	###	2.975	###	399,953	###	22.2	22.2	0.0
2016-Nov-09 Wed	###	###	2.82	###			###	###	0.0
2016-Nov-08 Tue	###	3	###	###			79.2	79.2	0.0
2016-Nov-07 Mon	2.85	2.89	2.8	2.86	465,483	###	###	###	0.2
2016-Nov-04 Fri	2.82	###	2.82	2.84			82.0	82.0	0.2
2016-Nov-03 Thu	###	2.74	2.59	2.7			91.4	91.4	0.2
2016-Nov-02 Wed	###	###	2.54	2.59	277,727	###	24.5	24.5	0.2
2016-Nov-01 Tue	2.71	2.77	###	###			###	###	0.0
2016-Oct-31 Mon	2.8	2.84	2.72	2.72			###	###	0.2
2016-Oct-28 Fri	2.84	2.85	2.79	2.82			30.5	30.5	###
2016-Oct-27 Thu	2.86	2.89	2.82	2.85			###	###	###
2016-Oct-26 Wed	###	###	2.88	2.89	267,848	###	14.1	14.1	###
2016-Oct-25 Tue	3	###	###	###			###	###	0.0
2016-Oct-24 Mon	3	###	###	###			35.9	35.9	0.0
2016-Oct-21 Fri	###	###	###	###	117,024	0	###	###	0.0
2016-Oct-20 Thu	###	###	###	###			###	###	0.0
2016-Oct-19 Wed	###	###	###	###			###	###	0.0
2016-Oct-18 Tue	###	###	###	###	209,570	0	###	###	0.0
2016-Oct-17 Mon	###	###	###	###			###	###	0.0
2016-Oct-14 Fri	###	###	###	###			###	###	0.0
2016-Oct-13 Thu	###	###	3.055	###			###	###	0.0
2016-Oct-12 Wed	###	###	###	###			###	###	0.0
2016-Oct-11 Tue	###	###	###	###			###	###	0.0
2016-Oct-10 Mon	###	###	###	###	351,371	0	27.4	27.4	0.0
2016-Oct-07 Fri	###	###	###	###			###	###	0.0
2016-Oct-06 Thu	###	3.2	###	###			###	###	0.0
2016-Oct-05 Wed	###	3.21	###	###			30.7	30.7	0.0
2016-Oct-04 Tue	###	###	###	###	285,821	0	69.6	69.6	0.0
2016-Oct-03 Mon	###	3.27	###	###	465,976	761,870	21.2	21.2	0.0
2016-Sep-30 Fri	###	###	###	###			22.5	22.5	0.0
2016-Sep-29 Thu	###	###	###	###	444,220	0	###	###	0.0
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	###	348,458	0	###	###	0.0
2016-Sep-26 Mon	###	###	###	###			###	###	0.0
2016-Sep-23 Fri	###	###	###	###	1,100,788	0	16.7	16.7	0.0
2016-Sep-22 Thu	2.88	2.89	2.76	2.8			11.7	11.7	0.2
2016-Sep-21 Wed	2.77	2.89	2.77	2.82			###	###	###
2016-Sep-20 Tue	2.86	2.88	2.74	2.79			19.6	19.6	###
2016-Sep-19 Mon	2.89	###	2.87	2.87			22.5	22.5	###
2016-Sep-16 Fri	2.75	2.87	2.75	2.87			90.3	90.3	###
2016-Sep-15 Thu	2.75	2.76	2.7	2.71			18.2	18.2	###
2016-Sep-14 Wed	2.84	2.84	2.7	2.72	169,957	470,780	###	###	0.2
2016-Sep-13 Tue	2.85	###	2.78	2.79			###	###	###
2016-Sep-12 Mon	###	###	2.76	2.78	183,345	###	###	###	0.2
2016-Sep-09 Fri	3	###	###	###	220,125	0	###	###	0.0
2016-Sep-08 Thu	###	###	###	3			###	###	0.2
2016-Sep-07 Wed	3	###	###	###	792,740	0	###	###	0.0
2016-Sep-06 Tue	2.58	###	2.58	###			98.8	98.8	0.0
2016-Sep-05 Mon	2.52	2.575	2.52	2.56	274,141	698,374	###	###	0.2
2016-Sep-02 Fri	2.5	2.575	2.5	2.52			78.3	78.3	###
2016-Sep-01 Thu	2.48	2.53	2.4	2.5			###	###	0.2
2016-Aug-31 Wed	2.56	2.59	2.49	2.5	208,948	530,727	###	###	0.2
2016-Aug-30 Tue	2.5	###	2.48	2.56			###	###	0.2
2016-Aug-29 Mon	2.52	2.55	2.42	2.51	186,570	463,626	42.1	42.1	###
2016-Aug-26 Fri	###	###	2.49	2.59			###	###	0.2
2016-Aug-25 Thu	2.54	2.59	###	2.59	737,024	954,446	87.2	87.2	0.2
2016-Aug-24 Wed	2.8	2.8	2.51	2.57			###	###	###
2016-Aug-23 Tue	###	3.045	2.76	2.79	442,279	###	###	###	###
2016-Aug-22 Mon	###	3.055	###	###	196,458	300,089	###	###	0.0
2016-Aug-19 Fri	###	###	###	###	130,484	0	13.2	13.2	0.0
2016-Aug-18 Thu	###	###	###	###			34.0	34.0	0.0
2016-Aug-17 Wed	###	3.27	###	###			###	###	0.0
2016-Aug-16 Tue	###	###	3	###	228,679	###	###	###	0.0
2016-Aug-15 Mon	###	###	###	###	41,929	0	80.9	80.9	0.0
2016-Aug-12 Fri	2.86	###	2.86	###			88.6	88.6	0.0
2016-Aug-11 Thu	2.88	3	2.86	###	93,377	###	###	###	0.0
2016-Aug-10 Wed	2.82	###	2.82	2.88			###	###	0.2
2016-Aug-09 Tue	###	###	2.75	2.84	376,127	517,174	16.9	16.9	0.2
2016-Aug-08 Mon	###	###	###	###	153,489	0	###	###	0.0
2016-Aug-05 Fri	###	###	###	###			###	###	0.0
2016-Aug-04 Thu	3	###	###	###			###	###	0.0
2016-Aug-03 Wed	###	###	###	###			11.7	11.7	0.0
2016-Aug-02 Tue	###	###	###	###	143,982	0	###	###	0.0
2016-Aug-01 Mon	###	###	###	###	150,722	0	###	###	0.0
2016-Jul-29 Fri	3.26	3.29	###	###	166,572	###	16.7	16.7	0.0
2016-Jul-28 Thu	3.2	###	###	3.27			###	###	###
2016-Jul-27 Wed	###	###	###	###	309,983	0	92.6	92.6	0.0
2016-Jul-26 Tue	###	###	###	###	252,672	0	16.8	16.8	0.0
2016-Jul-25 Mon	###	###	###	###	460,741	0	###	###	0.0
2016-Jul-22 Fri	3.4	3.42	3.25	###	268,154	###	13.9	13.9	0.0
2016-Jul-21 Thu	3.44	3.55	3.25	###	476,087	###	22.5	22.5	0.0
2016-Jul-20 Wed	3.385	3.46	###	###			19.5	19.5	0.0
2016-Jul-19 Tue	3.45	3.49	###	###	154,580	269,742	###	###	0.0
2016-Jul-18 Mon	###	3.46	###	3.4			###	###	0.2
2016-Jul-15 Fri	3.285	###	3.25	###			###	###	0.0
2016-Jul-14 Thu	3.21	3.26	###	3.24			###	###	###
2016-Jul-13 Wed	3.28	###	###	###	277,670	0	###	###	0.0
2016-Jul-12 Tue	3.4	3.42	3.26	3.28			11.2	11.2	0.2
2016-Jul-11 Mon	###	3.43	###	3.4			###	###	0.2
2016-Jul-08 Fri	3.26	###	3.25	3.29			###	###	###
2016-Jul-07 Thu	###	3.23	###	3.23			###	###	###
2016-Jul-06 Wed	###	###	3	###			###	###	0.0
2016-Jul-05 Tue	###	###	###	###	107,126	0	77.0	77.0	0.0
2016-Jul-04 Mon	###	###	###	###			61.5	61.5	0.0
2016-Jul-01 Fri	###	###	###	###	192,179	0	###	###	0.0
2016-Jun-30 Thu	###	###	###	###			88.1	88.1	0.0
2016-Jun-29 Wed	2.8	###	2.8	###			###	###	0.0
2016-Jun-28 Tue	2.78	2.86	2.74	2.75			###	###	###
2016-Jun-27 Mon	###	2.8	###	2.77	111,751	156,451	###	###	0.2
2016-May-27 Fri	###	2.7	2.55	###	448,985	1,178,585	66.6	66.6	0.0
2016-May-26 Thu	###	2.77	2.47	2.55	535,749	###	###	###	0.2
2016-May-25 Wed	2.4	###	###	2.55			###	###	0.2
2016-May-24 Tue	###	###	###	###	11,349	0	###	###	0.0
2016-May-23 Mon	###	2.4	###	###	655,371	786,445	###	###	0.0
2016-May-20 Fri	###	###	###	###			###	###	0.0
2016-May-19 Thu	###	###	2.26	2.26	41,479	46,871	###	###	###
2016-May-18 Wed	###	2.4	###	###	91,381	109,657	74.9	74.9	0.0
2016-May-17 Tue	###	###	###	###			###	###	0.0
2016-May-16 Mon	###	###	2.29	2.29			27.3	27.3	###
2016-May-13 Fri	###	###	2.29	###	117,058	###	###	###	0.0
2016-May-12 Thu	###	###	2.24	###			76.0	76.0	0.0
2016-May-11 Wed	###	###	2.27	2.27			12.2	12.2	0.2
2016-May-10 Tue	###	###	###	###			34.6	34.6	0.0
2016-May-09 Mon	###	###	###	###			###	###	0.0
2016-May-06 Fri	###	2.4	###	###	33,240	39,888	###	###	0.0
2016-May-05 Thu	###	2.42	###	###			88.9	88.9	0.0
2016-May-04 Wed	###	2.4	###	###			19.8	19.8	0.0
2016-May-03 Tue	###	2.45	###	2.4			68.6	68.6	###
2016-May-02 Mon	2.42	2.45	###	###	34,542	###	24.1	24.1	0.0
2016-Apr-29 Fri	2.45	2.45	###	2.4			###	###	###
2016-Apr-28 Thu	###	2.49	###	2.49			###	###	0.2
2016-Apr-27 Wed	###	2.48	###	###	155,428	###	###	###	0.0
2016-Apr-26 Tue	###	2.42	###	###	106,484	128,845	###	###	0.0
2016-Apr-22 Fri	###	###	2.28	###	272,249	###	29.2	29.2	0.0
2016-Apr-21 Thu	###	###	###	###	95,827	0	77.3	77.3	0.0
2016-Apr-20 Wed	###	2.46	2.25	###			13.9	13.9	0.0
2016-Apr-19 Tue	2.21	###	###	###	177,076	0	###	###	0.0
2016-Apr-18 Mon	###	2.23	###	###			###	###	0.0
2016-Apr-15 Fri	###	2.2	###	###	49,423	###	81.8	81.8	0.0
2016-Apr-14 Thu	###	2.155	###	###			###	###	0.0
2016-Apr-13 Wed	###	###	###	###	100,556	0	###	###	0.0
2016-Apr-12 Tue	###	###	###	###	66,725	0	16.1	16.1	0.0
2016-Apr-11 Mon	###	2.2	###	###			70.5	70.5	0.0
2016-Apr-08 Fri	###	2.22	###	###			18.0	18.0	0.0
2016-Apr-07 Thu	2.2	2.23	###	2.2			70.7	70.7	0.2
2016-Apr-06 Wed	###	2.22	###	###			65.7	65.7	0.0
2016-Apr-05 Tue	###	2.24	###	2.23	175,221	196,247	88.2	88.2	###
2016-Apr-04 Mon	2.24	2.28	###	###	75,959	###	###	###	0.0
2016-Apr-01 Fri	2.2	2.25	###	2.24	46,944	###	###	###	###
2016-Mar-31 Thu	###	2.23	###	2.2	181,926	202,847	###	###	0.2
2016-Mar-30 Wed	###	###	###	2			18.1	18.1	0.1
2016-Mar-29 Tue	###	###	###	###	82,441	0	###	###	0.0
2016-Mar-24 Thu	###	###	###	###			12.2	12.2	0.0
2016-Mar-23 Wed	###	###	2	2	32,552	32,552	19.9	19.9	0.1
2016-Mar-22 Tue	1.985	###	1.975	###	23,178	22,888	84.9	84.9	0.0
2016-Mar-21 Mon	###	###	###	1.985	22,823	0	22.8	22.8	###
2016-Mar-18 Fri	###	###	###	###			84.2	84.2	0.0
2016-Mar-17 Thu	1.925	###	1.925	###	1,578	###	###	###	0.0
2016-Mar-16 Wed	###	1.985	###	###			###	###	0.0
2016-Mar-15 Tue	###	###	1.925	###			###	###	0.0
2016-Mar-14 Mon	###	###	###	###	39,054	0	###	###	0.0
2016-Mar-11 Fri	###	###	###	###			###	###	0.0
2016-Mar-10 Thu	###	###	###	###			31.6	31.6	0.0
2016-Mar-09 Wed	###	1.985	###	###			25.4	25.4	0.0
2016-Mar-08 Tue	###	###	1.975	1.985			###	###	###
2016-Mar-07 Mon	###	###	###	###	67,625	0	79.6	79.6	0.0
2016-Mar-04 Fri	###	###	###	###	148,376	0	###	###	0.0
2016-Mar-03 Thu	###	###	###	###			92.3	92.3	0.0
2016-Mar-02 Wed	###	###	###	###			32.1	32.1	0.0
2016-Mar-01 Tue	###	###	###	###	50,656	0	###	###	0.0
2016-Feb-29 Mon	###	1.972	1.84	###			###	###	0.0
2016-Feb-26 Fri	2	2	###	###			9.3	9.3	0.0
2016-Feb-25 Thu	###	###	###	2			6.1	6.1	0.1
2016-Feb-24 Wed	2.2	2.23	###	###			9.1	9.1	0.0
2016-Feb-23 Tue	2.26	2.28	###	###	103,542	###	###	###	0.0
2016-Feb-22 Mon	###	2.25	###	2.24	86,557	97,376	###	###	###
2016-Feb-19 Fri	###	2.2	###	###	66,748	73,422	###	###	0.0
2016-Feb-18 Thu	###	2.24	###	###	166,427	###	###	###	0.0
2016-Feb-17 Wed	###	###	###	###	117,080	0	###	###	0.0
2016-Feb-16 Tue	###	###	###	###	99,523	0	93.5	93.5	0.0
2016-Feb-15 Mon	###	###	###	2			###	###	0.1
2016-Feb-12 Fri	###	###	1.925	###			6.2	6.2	0.0
2016-Feb-11 Thu	###	###	###	###	209,889	0	###	###	0.0
2016-Feb-10 Wed	###	###	###	###	242,158	0	###	###	0.0
2016-Feb-09 Tue	###	###	###	2.2	123,544	0	6.8	6.8	0.2
2016-Feb-08 Mon	2.47	2.49	###	2.43	318,222	396,186	20.6	20.6	###
2016-Feb-05 Fri	###	2.5	1.975	2.5	561,340	###	###	###	0.2
2016-Feb-04 Thu	###	###	###	###			###	###	0.0
2016-Feb-03 Wed	###	###	2	###	229,188	229,188	###	###	0.0
2016-Feb-02 Tue	###	###	###	###	287,249	0	###	###	0.0
2016-Feb-01 Mon	###	###	###	###	184,229	0	###	###	0.0
2016-Jan-29 Fri	1.83	###	1.8	###			22.4	22.4	0.0
2016-Jan-28 Thu	###	###	###	1.86			###	###	0.1
2016-Jan-27 Wed	###	###	###	###	96,640	0	###	###	0.0
2016-Jan-25 Mon	###	###	###	###	27,824	0	###	###	0.0
2016-Jan-22 Fri	###	###	1.985	###			90.2	90.2	0.0
2016-Jan-21 Thu	###	###	###	###	143,084	0	75.2	75.2	0.0
2016-Jan-20 Wed	###	###	###	###			36.1	36.1	0.0
2016-Jan-19 Tue	###	###	###	###			86.8	86.8	0.0
2016-Jan-18 Mon	###	2.21	###	###	91,227	###	16.8	16.8	0.0
2016-Jan-15 Fri	2.22	2.27	###	2.25			###	###	###
2016-Jan-14 Thu	###	2.25	###	2.2			85.6	85.6	0.2
2016-Jan-13 Wed	2.4	2.4	2.21	###	73,154	###	###	###	0.0
2016-Jan-12 Tue	2.45	2.45	2.28	###	52,782	124,829	10.6	10.6	0.0
2016-Jan-11 Mon	###	2.44	###	2.44			93.6	93.6	0.2
2016-Jan-08 Fri	2.26	2.43	###	2.43			###	###	###
2016-Jan-07 Thu	###	###	2.23	2.29	196,320	###	###	###	###
2016-Jan-06 Wed	2.4	2.41	###	###			###	###	0.0
2016-Jan-05 Tue	2.44	2.44	###	###			11.6	11.6	0.0
2016-Jan-04 Mon	###	###	###	2.46			88.0	88.0	0.2
2015-Dec-31 Thu	2.26	###	2.23	2.29	71,842	###	82.9	82.9	###
2015-Dec-30 Wed	2.2	2.27	2.2	2.26			###	###	###
2015-Dec-29 Tue	###	2.22	###	###			64.4	64.4	0.0
2015-Dec-24 Thu	###	###	###	###			###	###	0.0
2015-Dec-23 Wed	###	###	###	###			###	###	0.0
2015-Dec-22 Tue	###	2	###	2	123,287	123,287	87.4	87.4	0.1
2015-Dec-21 Mon	###	###	1.88	###	116,448	###	###	###	0.0
2015-Dec-18 Fri	1.85	2	1.85	###			###	###	0.0
2015-Dec-17 Thu	1.85	1.87	###	1.85	154,689	###	###	###	0.1
2015-Dec-16 Wed	1.855	###	1.8	###	150,721	135,648	###	###	0.0
2015-Dec-15 Tue	1.7	###	1.7	###	359,124	305,255	###	###	0.0
2015-Dec-14 Mon	###	###	1.59	1.675			18.0	18.0	###
2015-Dec-11 Fri	1.81	1.81	1.645	1.755			11.4	11.4	0.1
2015-Dec-10 Thu	###	###	1.8	1.8			4.3	4.3	0.1
2015-Dec-09 Wed	2	2	###	###			27.4	27.4	0.0
2015-Dec-08 Tue	2	###	###	###			###	###	0.0
2015-Dec-07 Mon	###	###	1.955	###			###	###	0.0
2015-Dec-04 Fri	1.87	2	###	2			96.7	96.7	0.1
2015-Dec-03 Thu	###	2	1.86	###			13.5	13.5	0.0
2015-Dec-02 Wed	###	###	###	1.955			8.3	8.3	###
2015-Dec-01 Tue	###	###	###	###	96,972	0	###	###	0.0
2015-Nov-30 Mon	###	###	###	###	129,653	0	10.0	10.0	0.0
2015-Nov-27 Fri	###	2.22	###	###			###	###	0.0
2015-Nov-26 Thu	###	###	1.88	###			77.6	77.6	0.0
2015-Nov-25 Wed	2	2	1.82	###			8.9	8.9	0.0
2015-Nov-24 Tue	1.8	###	1.8	###			97.7	97.7	0.0
2015-Nov-23 Mon	1.54	1.775	1.54	1.725	301,270	499,355	###	###	###
2015-Nov-20 Fri	1.49	1.525	1.47	1.525	124,081	###	###	###	0.1
2015-Nov-19 Thu	1.42	1.475	1.42	1.475	50,572	###	91.1	91.1	0.1
2015-Nov-18 Wed	1.45	1.45	1.4	1.41			14.0	14.0	###
2015-Nov-17 Tue	1.45	1.46	###	1.46			69.8	69.8	0.1
2015-Nov-16 Mon	###	1.47	1.425	1.455	33,528	###	###	###	###
2015-Nov-13 Fri	1.48	1.49	###	1.475	19,025	14,173	34.1	34.1	0.1
2015-Nov-12 Thu	###	###	1.45	###			21.4	21.4	0.0
2015-Nov-11 Wed	1.52	1.55	1.52	1.545	79,552	###	83.7	83.7	###
2015-Nov-10 Tue	1.55	1.555	1.545	1.55			###	###	###
2015-Nov-09 Mon	###	1.56	###	1.55	105,456	82,255	###	###	###
2015-Nov-06 Fri	1.53	1.57	1.53	1.55	82,044	###	###	###	###
2015-Nov-05 Thu	1.5	1.545	1.5	1.53	151,787	###	87.9	87.9	###
2015-Nov-04 Wed	1.48	1.5	1.48	1.5	560,383	834,970	###	###	0.1
2015-Nov-03 Tue	1.4	1.485	1.4	1.475	84,656	###	###	###	0.1
2015-Nov-02 Mon	###	###	1.4	1.4			###	###	###
2015-Oct-30 Fri	1.51	###	1.5	1.5	350,856	263,142	###	###	0.1
2015-Oct-29 Thu	###	1.5	1.28	1.5			98.2	98.2	0.1
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	1.27	###	1.25	###			###	###	0.0
2015-Oct-26 Mon	###	1.24	###	1.225	268,174	###	###	###	0.1
2015-Oct-23 Fri	###	1.155	###	1.155	244,483	141,188	81.5	81.5	0.1
2015-Oct-22 Thu	###	###	###	###			90.2	90.2	0.0
2015-Oct-21 Wed	###	###	###	###			###	###	0.0
2015-Oct-20 Tue	1.145	1.145	###	###			###	###	0.0