(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 5

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 Mon 25-Jul-07 01:09:53 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

(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 5...

TOC Company Info for API Limits

Company Details for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED

Listing Code	API
Listing Name	AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	AUSTRALIAN PHARM.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000API4

Maximum Price date available .. Friday 4th July 2025
Latest price with VOLUME for API .. Tuesday 22nd March 2022

API 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	4.5	###	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for API Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>

End of day Prices (full format),

368 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Mar-17 Thu	1.8	###	1.79	###	1,272,853	###	31.6	31.6	0.0
2016-Mar-16 Wed	1.79	###	1.775	1.785	2,700,947	###	29.5	29.5	0.1
2016-Mar-15 Tue	1.81	1.82	1.77	1.79	913,271	1,639,321	34.9	34.9	0.1
2016-Mar-14 Mon	1.76	1.85	1.755	1.82	1,430,848	###	91.1	91.1	###
2016-Mar-11 Fri	###	1.77	###	###			95.0	95.0	0.0
2016-Mar-10 Thu	###	###	###	###			###	###	0.0
2016-Mar-09 Wed	###	###	1.675	1.7	1,369,647	1,147,079	72.7	72.7	###
2016-Mar-08 Tue	###	1.74	###	1.725	1,176,381	1,023,451	87.4	87.4	###
2016-Mar-07 Mon	1.82	1.825	1.73	1.73	1,036,856	###	7.9	7.9	###
2016-Mar-04 Fri	1.87	1.88	1.785	1.82			###	###	###
2016-Mar-03 Thu	1.85	1.87	###	1.87	922,078	862,142	71.7	71.7	###
2016-Mar-02 Wed	###	###	1.84	1.845	875,874	###	13.0	13.0	###
2016-Mar-01 Tue	###	###	1.86	1.89	1,186,871	###	###	###	###
2016-Feb-29 Mon	1.87	###	1.87	1.945	1,379,481	###	###	###	0.1
2016-Feb-26 Fri	###	###	1.86	1.88			###	###	0.1
2016-Feb-25 Thu	###	###	1.885	###			40.5	40.5	0.0
2016-Feb-24 Wed	###	###	1.885	###	1,886,628	1,778,146	31.4	31.4	0.0
2016-Feb-23 Tue	###	###	###	###	705,152	0	###	###	0.0
2016-Feb-22 Mon	###	###	###	###	819,945	0	25.4	25.4	0.0
2016-Feb-19 Fri	###	###	###	###			25.2	25.2	0.0
2016-Feb-18 Thu	###	###	2	###	1,753,674	1,753,674	###	###	0.0
2016-Feb-17 Wed	###	###	1.985	2			20.4	20.4	0.1
2016-Feb-16 Tue	###	###	1.925	###	818,442	787,750	###	###	0.0
2016-Feb-15 Mon	###	###	###	1.955			28.7	28.7	###
2016-Feb-12 Fri	###	1.952	1.88	1.945	1,199,759	###	###	###	0.1
2016-Feb-11 Thu	1.925	###	###	###	932,477	0	###	###	0.0
2016-Feb-10 Wed	###	###	1.87	###			###	###	0.0
2016-Feb-09 Tue	###	###	1.945	###			21.8	21.8	0.0
2016-Feb-08 Mon	###	###	###	###			19.0	19.0	0.0
2016-Feb-05 Fri	###	2.155	###	###			23.8	23.8	0.0
2016-Feb-04 Thu	###	###	###	###			82.7	82.7	0.0
2016-Feb-03 Wed	###	2.24	###	###	1,587,622	###	###	###	0.0
2016-Feb-02 Tue	###	###	###	###	1,299,874	0	###	###	0.0
2016-Feb-01 Mon	###	###	###	###			92.3	92.3	0.0
2016-Jan-29 Fri	###	###	###	###	738,786	0	###	###	0.0
2016-Jan-28 Thu	###	###	###	###			65.6	65.6	0.0
2016-Jan-27 Wed	###	###	2	###	1,336,587	1,336,587	###	###	0.0
2016-Jan-25 Mon	###	###	###	###	1,026,059	0	92.4	92.4	0.0
2016-Jan-22 Fri	###	1.955	1.89	###			###	###	0.0
2016-Jan-21 Thu	###	###	###	###			###	###	0.0
2016-Jan-20 Wed	###	###	1.89	###			###	###	0.0
2016-Jan-19 Tue	1.87	###	1.83	###	949,479	868,773	81.1	81.1	0.0
2016-Jan-18 Mon	###	###	1.885	###			###	###	0.0
2016-Jan-15 Fri	###	###	###	###			6.5	6.5	0.0
2016-Jan-14 Thu	###	###	###	###	1,121,872	0	86.6	86.6	0.0
2016-Jan-13 Wed	###	2	###	###			73.7	73.7	0.0
2016-Jan-12 Tue	###	###	###	###			###	###	0.0
2016-Jan-11 Mon	###	###	1.925	###	683,482	657,851	32.2	32.2	0.0
2016-Jan-08 Fri	2	###	1.975	###			###	###	0.0
2016-Jan-07 Thu	###	###	###	###	1,212,959	0	###	###	0.0
2016-Jan-06 Wed	###	###	###	###	447,847	0	80.3	80.3	0.0
2016-Jan-05 Tue	###	###	2	###	1,278,187	1,278,187	28.0	28.0	0.0
2016-Jan-04 Mon	###	###	###	###			###	###	0.0
2015-Dec-31 Thu	###	###	###	###	502,326	0	19.9	19.9	0.0
2015-Dec-30 Wed	2	2	1.925	###	403,489	791,847	###	###	0.0
2015-Dec-29 Tue	###	###	###	###			###	###	0.0
2015-Dec-24 Thu	2	2	###	###	368,771	368,771	7.6	7.6	0.0
2015-Dec-23 Wed	###	###	1.955	###			9.5	9.5	0.0
2015-Dec-22 Tue	2	###	1.985	###			###	###	0.0
2015-Dec-21 Mon	###	###	1.955	###			80.4	80.4	0.0
2015-Dec-18 Fri	###	###	1.955	###			###	###	0.0
2015-Dec-17 Thu	###	###	###	###	985,346	0	10.7	10.7	0.0
2015-Dec-16 Wed	###	###	###	###			82.0	82.0	0.0
2015-Dec-15 Tue	###	###	###	###	972,358	0	27.3	27.3	0.0
2015-Dec-14 Mon	###	###	###	###			###	###	0.0
2015-Dec-11 Fri	###	###	###	###	1,227,585	0	###	###	0.0
2015-Dec-10 Thu	###	###	###	###			80.5	80.5	0.0
2015-Dec-09 Wed	###	###	###	###			91.0	91.0	0.0
2015-Dec-08 Tue	###	###	2	###	885,683	885,683	87.8	87.8	0.0
2015-Dec-07 Mon	###	###	1.985	###			29.3	29.3	0.0
2015-Dec-04 Fri	###	###	2	###			###	###	0.0
2015-Dec-03 Thu	###	###	###	###			###	###	0.0
2015-Dec-02 Wed	###	###	###	###	1,079,624	0	34.1	34.1	0.0
2015-Dec-01 Tue	###	###	###	###			77.0	77.0	0.0
2015-Nov-30 Mon	###	###	###	###			###	###	0.0
2015-Nov-27 Fri	###	###	###	###	1,731,785	0	###	###	0.0
2015-Nov-26 Thu	###	###	###	###	1,215,945	0	###	###	0.0
2015-Nov-25 Wed	###	###	###	###	1,109,849	0	###	###	0.0
2015-Nov-24 Tue	###	###	###	###	1,315,943	0	22.8	22.8	0.0
2015-Nov-23 Mon	###	###	###	###	1,037,689	0	73.3	73.3	0.0
2015-Nov-20 Fri	###	###	###	###	1,148,549	0	###	###	0.0
2015-Nov-19 Thu	###	###	1.985	2			###	###	0.1
2015-Nov-18 Wed	###	###	###	###	1,238,420	0	14.3	14.3	0.0
2015-Nov-17 Tue	###	###	###	###	3,150,228	0	###	###	0.0
2015-Nov-16 Mon	###	###	###	###			23.8	23.8	0.0
2015-Nov-13 Fri	###	###	1.887	###			###	###	0.0
2015-Nov-12 Thu	###	###	###	###			76.8	76.8	0.0
2015-Nov-11 Wed	1.88	###	1.875	###			90.2	90.2	0.0
2015-Nov-10 Tue	###	###	1.86	1.88	691,022	642,650	###	###	0.1
2015-Nov-09 Mon	1.85	1.945	###	###			###	###	0.0
2015-Nov-06 Fri	###	1.88	###	###			67.0	67.0	0.0
2015-Nov-05 Thu	###	###	###	1.86			###	###	0.1
2015-Nov-04 Wed	1.975	1.975	###	1.89			###	###	###
2015-Nov-03 Tue	###	###	###	1.975	783,247	0	30.4	30.4	###
2015-Nov-02 Mon	###	2	1.955	1.985	1,176,347	2,326,226	###	###	###
2015-Oct-30 Fri	###	2	1.955	###			72.7	72.7	0.0
2015-Oct-29 Thu	###	###	###	###			88.7	88.7	0.0
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	###	###	1.885	###			###	###	0.0
2015-Oct-26 Mon	1.88	###	###	###			###	###	0.0
2015-Oct-23 Fri	###	1.83	1.73	###	1,431,924	2,548,824	###	###	0.0
2015-Oct-22 Thu	1.78	###	1.7	###			13.4	13.4	0.0
2015-Oct-21 Wed	###	1.76	###	1.76			###	###	0.1
2015-Oct-20 Tue	1.58	###	1.575	1.645	661,728	###	94.7	94.7	0.1
2015-Oct-19 Mon	1.56	1.58	1.555	1.58			84.9	84.9	0.1
2015-Oct-16 Fri	1.57	1.59	1.55	1.55			###	###	###
2015-Oct-15 Thu	1.53	1.59	1.53	###	486,725	###	82.9	82.9	0.0
2015-Oct-14 Wed	###	###	###	###	416,187	0	14.0	14.0	0.0
2015-Oct-13 Tue	###	###	1.59	1.59			###	###	###
2015-Oct-12 Mon	###	###	###	###			###	###	0.0
2015-Oct-09 Fri	1.57	1.575	1.55	1.56	877,072	1,370,425	21.8	21.8	###
2015-Oct-08 Thu	1.57	1.59	1.54	###	529,049	###	###	###	0.0
2015-Oct-07 Wed	1.56	1.585	1.545	1.575	531,248	###	###	###	0.1
2015-Oct-06 Tue	1.54	1.56	1.51	1.545	444,250	681,923	###	###	###
2015-Oct-05 Mon	1.52	1.545	###	1.53	186,823	144,320	###	###	###
2015-Oct-02 Fri	1.555	1.585	1.51	1.51			###	###	0.1
2015-Oct-01 Thu	1.545	1.59	1.53	1.585	355,981	###	###	###	###
2015-Sep-30 Wed	1.56	1.57	1.5	###	853,959	1,310,827	11.1	11.1	0.0
2015-Sep-29 Tue	###	###	1.56	1.56	267,455	###	14.1	14.1	###
2015-Sep-28 Mon	1.59	1.625	1.575	###	248,149	###	###	###	0.0
2015-Sep-25 Fri	1.59	###	1.555	###	513,676	399,383	86.9	86.9	0.0
2015-Sep-24 Thu	1.59	###	1.58	1.59			61.7	61.7	###
2015-Sep-23 Wed	###	###	1.575	1.59			###	###	###
2015-Sep-22 Tue	###	###	1.56	###			87.6	87.6	0.0
2015-Sep-21 Mon	###	###	1.585	###			84.2	84.2	0.0
2015-Sep-18 Fri	1.58	###	1.56	###			77.4	77.4	0.0
2015-Sep-17 Thu	1.57	1.59	1.55	1.585	443,073	695,624	###	###	###
2015-Sep-16 Wed	1.51	1.55	###	1.54	360,323	279,250	83.2	83.2	###
2015-Sep-15 Tue	1.58	1.58	###	1.5			###	###	0.1
2015-Sep-14 Mon	###	###	1.55	1.57			17.4	17.4	0.1
2015-Sep-11 Fri	###	###	###	###	348,528	0	13.7	13.7	0.0
2015-Sep-10 Thu	###	###	1.585	###			88.2	88.2	0.0
2015-Sep-09 Wed	1.555	###	1.52	###	595,549	###	###	###	0.0
2015-Sep-08 Tue	###	1.56	1.52	1.54	308,774	###	65.0	65.0	###
2015-Sep-07 Mon	1.57	1.575	###	###	303,174	238,749	18.3	18.3	0.0
2015-Sep-04 Fri	1.575	###	1.555	1.58			###	###	0.1
2015-Sep-03 Thu	###	###	1.525	1.58	726,648	###	###	###	0.1
2015-Sep-02 Wed	1.58	###	1.552	###	666,073	516,872	85.3	85.3	0.0
2015-Sep-01 Tue	1.587	###	1.58	1.58			###	###	0.1
2015-Aug-31 Mon	###	###	###	1.625	731,473	0	16.6	16.6	###
2015-Aug-28 Fri	###	###	###	###			78.5	78.5	0.0
2015-Aug-27 Thu	###	###	###	###			###	###	0.0
2015-Aug-26 Wed	1.55	###	1.55	1.59	561,583	435,226	77.6	77.6	###
2015-Aug-25 Tue	1.525	###	###	###	824,080	0	###	###	0.0
2015-Aug-24 Mon	###	###	###	###			###	###	0.0
2015-Aug-21 Fri	###	###	###	###			###	###	0.0
2015-Aug-20 Thu	###	###	1.57	###	535,055	###	###	###	0.0
2015-Aug-19 Wed	###	1.625	1.585	1.59			27.1	27.1	###
2015-Aug-18 Tue	1.55	###	1.55	1.58			###	###	0.1
2015-Aug-17 Mon	1.56	###	1.55	1.55	107,170	83,056	###	###	###
2015-Aug-14 Fri	1.58	1.58	###	1.545	1,313,255	1,037,471	14.8	14.8	###
2015-Aug-13 Thu	1.5	1.57	1.5	1.55	262,756	###	90.8	90.8	###
2015-Aug-12 Wed	1.555	1.57	1.51	###	854,672	###	###	###	0.0
2015-Aug-11 Tue	1.59	###	1.55	###			24.6	24.6	0.0
2015-Aug-10 Mon	1.59	###	1.575	1.59	878,780	###	###	###	###
2015-Aug-07 Fri	###	1.685	1.57	1.59	725,651	###	###	###	###
2015-Aug-06 Thu	1.74	1.745	###	###			8.3	8.3	0.0
2015-Aug-05 Wed	1.73	1.745	1.7	1.72			###	###	0.1
2015-Aug-04 Tue	###	1.74	###	1.74			97.5	97.5	0.1
2015-Aug-03 Mon	###	1.645	1.58	###			88.3	88.3	0.0
2015-Jul-31 Fri	###	###	1.58	1.59			11.3	11.3	###
2015-Jul-30 Thu	###	1.655	###	###	233,754	###	###	###	0.0
2015-Jul-29 Wed	###	###	###	###	351,474	0	###	###	0.0
2015-Jul-28 Tue	###	###	###	1.655			28.0	28.0	0.1
2015-Jul-27 Mon	1.7	1.71	###	###	373,373	###	###	###	0.0
2015-Jul-24 Fri	1.75	1.75	1.685	1.71			###	###	0.1
2015-Jul-23 Thu	1.745	1.8	###	1.745			72.1	72.1	0.1
2015-Jul-22 Wed	1.645	1.72	###	1.72	789,444	678,921	###	###	0.1
2015-Jul-21 Tue	###	###	###	###			86.4	86.4	0.0
2015-Jul-20 Mon	1.625	###	###	###	426,684	0	###	###	0.0
2015-Jul-17 Fri	1.58	###	1.575	###			###	###	0.0
2015-Jul-16 Thu	1.58	1.585	1.56	1.56			###	###	###
2015-Jul-15 Wed	1.46	1.54	1.46	1.54			###	###	###
2015-Jul-14 Tue	1.56	1.58	1.42	1.44			###	###	0.1
2015-Jul-13 Mon	###	1.585	1.52	1.52			23.6	23.6	0.1
2015-Jul-10 Fri	1.59	###	1.555	1.57			###	###	0.1
2015-Jul-09 Thu	1.5	1.57	1.5	1.56	741,883	###	###	###	###
2015-Jul-08 Wed	1.58	1.58	1.5	1.54	489,749	###	19.7	19.7	###
2015-Jul-07 Tue	1.48	1.575	1.475	1.575			###	###	0.1
2015-Jul-06 Mon	1.5	1.5	1.455	1.47	674,022	###	###	###	###
2015-Jul-03 Fri	1.56	1.56	1.5	1.52	206,078	###	15.8	15.8	0.1
2015-Jul-02 Thu	1.455	1.575	1.455	1.56			95.2	95.2	###
2015-Jul-01 Wed	1.5	1.54	1.485	###	804,529	1,216,850	###	###	0.0
2015-Jun-30 Tue	1.45	###	1.385	1.5			85.7	85.7	0.1
2015-Jun-29 Mon	###	###	###	1.52	983,321	0	9.8	9.8	0.1
2015-Jun-26 Fri	###	###	1.625	1.645	491,782	399,572	###	###	0.1
2015-Jun-25 Thu	###	1.725	###	###			###	###	0.0
2015-Jun-24 Wed	###	###	###	###	511,049	0	###	###	0.0
2015-Jun-23 Tue	1.675	###	###	###	699,583	0	###	###	0.0
2015-Jun-22 Mon	1.75	1.75	1.675	1.675			9.5	9.5	###
2015-Jun-19 Fri	###	1.8	###	1.75	2,742,586	2,468,327	91.1	91.1	0.1
2015-Jun-18 Thu	1.655	###	###	###	759,546	0	###	###	0.0
2015-Jun-17 Wed	###	###	1.645	###	278,927	###	###	###	0.0
2015-Jun-16 Tue	###	1.71	###	###	1,758,829	###	###	###	0.0
2015-Jun-15 Mon	1.71	1.71	###	###	473,550	404,885	###	###	0.0
2015-Jun-12 Fri	1.725	1.745	1.71	###	445,278	###	75.2	75.2	0.0
2015-Jun-11 Thu	###	1.745	###	1.74			###	###	0.1
2015-Jun-10 Wed	###	1.725	###	###			85.1	85.1	0.0
2015-Jun-09 Tue	1.685	1.725	###	1.725	923,980	###	###	###	###
2015-Jun-05 Fri	1.75	1.79	###	1.725			18.4	18.4	###
2015-Jun-04 Thu	1.7	###	###	1.79	1,518,652	0	95.0	95.0	0.1
2015-Jun-03 Wed	1.685	1.78	###	###	979,548	###	94.1	94.1	0.0
2015-Jun-02 Tue	1.77	1.78	###	###			###	###	0.0
2015-Jun-01 Mon	1.83	1.83	1.75	1.775	992,773	###	11.5	11.5	###
2015-May-29 Fri	1.8	1.85	###	###			###	###	0.0
2015-May-28 Thu	1.88	1.88	###	1.82	1,324,852	###	###	###	###
2015-May-27 Wed	1.88	1.88	1.81	1.825			###	###	###
2015-May-26 Tue	1.79	1.885	1.79	1.88			94.4	94.4	0.1
2015-May-25 Mon	1.77	1.8	1.76	###			82.8	82.8	0.0
2015-May-22 Fri	1.8	###	1.76	1.77	287,351	###	###	###	###
2015-May-21 Thu	1.785	1.81	1.76	1.775	860,641	1,536,244	###	###	###
2015-May-20 Wed	1.81	1.81	1.73	1.755	819,556	###	###	###	0.1
2015-May-19 Tue	1.74	1.82	###	1.81			###	###	###
2015-May-18 Mon	1.72	1.785	1.71	###	960,822	###	###	###	0.0
2015-May-15 Fri	###	1.7	###	1.7	336,548	###	93.0	93.0	###
2015-May-14 Thu	###	###	###	###			77.0	77.0	0.0
2015-May-13 Wed	1.59	###	1.585	###	1,058,058	###	###	###	0.0
2015-May-12 Tue	1.56	###	1.54	1.59	1,606,273	###	84.2	84.2	###
2015-May-11 Mon	1.59	###	1.555	1.59			###	###	###
2015-May-08 Fri	###	###	1.55	###	918,079	###	69.3	69.3	0.0
2015-May-07 Thu	###	###	1.56	1.59			20.7	20.7	###
2015-May-06 Wed	###	###	1.587	###			###	###	0.0
2015-May-05 Tue	###	###	###	###	848,657	0	###	###	0.0
2015-May-04 Mon	###	###	###	1.675			91.8	91.8	###
2015-May-01 Fri	###	###	###	###			###	###	0.0
2015-Apr-30 Thu	###	1.675	###	1.675	1,065,874	###	77.7	77.7	###
2015-Apr-29 Wed	1.645	###	###	###	1,330,381	0	86.4	86.4	0.0
2015-Apr-28 Tue	###	###	###	###			###	###	0.0
2015-Apr-27 Mon	###	###	###	###			###	###	0.0
2015-Apr-24 Fri	###	###	###	1.625			23.9	23.9	###
2015-Apr-23 Thu	###	1.675	###	1.645	718,370	###	20.8	20.8	0.1
2015-Apr-22 Wed	###	1.645	1.59	###			###	###	0.0
2015-Apr-21 Tue	1.655	1.655	###	1.625			###	###	###
2015-Apr-20 Mon	###	1.687	###	1.675			86.3	86.3	###
2015-Apr-17 Fri	###	###	###	###			85.0	85.0	0.0
2015-Apr-16 Thu	###	###	###	###	729,557	0	###	###	0.0
2015-Apr-15 Wed	###	###	###	###	610,257	0	###	###	0.0
2015-Apr-14 Tue	###	1.677	###	###			85.6	85.6	0.0
2015-Apr-13 Mon	###	###	###	###	886,355	0	###	###	0.0
2015-Apr-10 Fri	###	###	###	###			###	###	0.0
2015-Apr-09 Thu	###	###	1.585	###	1,219,286	966,284	84.0	84.0	0.0
2015-Apr-08 Wed	###	###	1.54	###			8.0	8.0	0.0
2015-Apr-07 Tue	1.81	###	1.725	1.725	1,587,647	1,369,345	7.9	7.9	###
2015-Apr-02 Thu	1.82	1.84	###	###			###	###	0.0
2015-Apr-01 Wed	1.8	1.84	1.782	1.82			81.6	81.6	###
2015-Mar-31 Tue	###	1.85	###	###	1,290,282	###	###	###	0.0
2015-Mar-30 Mon	1.87	1.87	###	1.75	1,946,379	###	5.8	5.8	0.1
2015-Mar-27 Fri	1.83	###	1.81	1.87			###	###	###
2015-Mar-26 Thu	1.75	1.875	###	1.79	2,892,073	###	87.5	87.5	0.1
2015-Mar-25 Wed	###	1.77	###	1.76			###	###	0.1
2015-Mar-24 Tue	1.54	###	1.54	1.625			95.1	95.1	###
2015-Mar-23 Mon	1.575	1.58	1.45	1.55	2,709,449	###	16.8	16.8	###
2015-Mar-20 Fri	###	1.645	1.52	1.57	3,837,544	###	###	###	0.1
2015-Mar-19 Thu	1.645	###	###	###			77.3	77.3	0.0
2015-Mar-18 Wed	###	###	1.58	###	1,451,422	1,146,623	82.0	82.0	0.0
2015-Mar-17 Tue	1.53	1.657	1.53	1.625	1,908,980	3,041,959	###	###	###
2015-Mar-16 Mon	###	1.53	1.487	1.53	730,383	1,101,782	###	###	###
2015-Mar-13 Fri	1.525	###	###	###			###	###	0.0
2015-Mar-12 Thu	1.51	1.55	###	###	1,924,949	###	23.1	23.1	0.0
2015-Mar-11 Wed	###	1.51	###	1.485			###	###	###
2015-Mar-10 Tue	1.385	1.42	###	###	1,244,723	883,753	###	###	0.0
2015-Mar-09 Mon	###	1.385	1.342	1.385			###	###	0.1
2015-Mar-06 Fri	###	###	###	1.345	859,176	0	75.7	75.7	###
2015-Mar-05 Thu	###	1.42	###	###	1,906,379	1,353,529	###	###	0.0
2015-Mar-04 Wed	###	###	###	1.275	2,381,927	0	91.5	91.5	###
2015-Mar-03 Tue	###	1.24	1.155	1.24			###	###	0.1
2015-Mar-02 Mon	###	###	###	1.155			81.7	81.7	0.1
2015-Feb-27 Fri	###	1.145	###	###			80.7	80.7	0.0
2015-Feb-26 Thu	###	1.145	###	###	651,521	###	###	###	0.0
2015-Feb-25 Wed	###	###	###	###	609,871	0	###	###	0.0
2015-Feb-24 Tue	###	###	###	###	484,183	0	###	###	0.0
2015-Feb-23 Mon	###	###	###	###	582,629	0	###	###	0.0
2015-Feb-20 Fri	###	###	1.085	###	735,479	###	###	###	0.0
2015-Feb-19 Thu	###	###	1.125	1.125	395,854	###	###	###	###
2015-Feb-18 Wed	###	###	1.125	###			###	###	0.0
2015-Feb-17 Tue	###	1.145	###	###			73.7	73.7	0.0
2015-Feb-16 Mon	###	###	###	###	689,774	0	68.8	68.8	0.0
2015-Feb-13 Fri	###	###	###	###	446,272	0	###	###	0.0
2015-Feb-12 Thu	###	###	1.085	###	961,223	###	88.0	88.0	0.0
2015-Feb-11 Wed	###	###	1.075	1.085			###	###	0.1
2015-Feb-10 Tue	1.085	###	1.075	###			80.2	80.2	0.0
2015-Feb-09 Mon	###	###	###	###	953,128	0	###	###	0.0
2015-Feb-06 Fri	###	1.025	###	###	513,183	###	###	###	0.0
2015-Feb-05 Thu	###	###	###	###			19.5	19.5	0.0
2015-Feb-04 Wed	1	1.045	1	###			87.9	87.9	0.0
2015-Feb-03 Tue	0.925	###	0.925	###	1,854,020	857,484	###	###	0.0
2015-Feb-02 Mon	###	###	###	0.925	1,320,926	0	84.1	84.1	###
2015-Jan-30 Fri	###	###	0.88	###	1,557,145	685,143	28.1	28.1	0.0
2015-Jan-29 Thu	0.89	###	0.855	###	1,251,986	535,224	###	###	0.0
2015-Jan-28 Wed	0.88	###	0.86	###			15.3	15.3	0.0
2015-Jan-27 Tue	0.86	0.88	0.852	0.875	749,850	649,370	###	###	0.1
2015-Jan-23 Fri	0.85	0.87	0.845	0.85	472,371	405,058	67.0	67.0	###
2015-Jan-22 Thu	0.85	0.855	0.845	0.845	322,670	###	###	###	###
2015-Jan-21 Wed	0.86	0.86	0.84	0.84	554,280	###	13.2	13.2	###
2015-Jan-20 Tue	0.85	0.86	0.84	0.845			###	###	###
2015-Jan-19 Mon	0.86	0.86	0.84	0.85			###	###	###
2015-Jan-16 Fri	0.86	0.86	0.83	0.83	869,659	###	###	###	###
2015-Jan-15 Thu	0.85	###	0.845	0.855	807,448	341,146	78.5	78.5	###
2015-Jan-14 Wed	0.845	0.88	0.84	0.84			###	###	###
2015-Jan-13 Tue	0.84	0.84	0.81	###	245,683	202,688	###	###	0.0
2015-Jan-12 Mon	0.83	0.845	0.82	0.845	443,080	###	86.3	86.3	###
2015-Jan-09 Fri	0.82	0.85	0.82	0.82			66.0	66.0	0.1
2015-Jan-08 Thu	###	0.845	###	###			###	###	0.0
2015-Jan-07 Wed	0.82	0.82	###	###	289,689	118,772	15.7	15.7	0.0
2015-Jan-06 Tue	0.84	0.85	###	0.82	369,143	156,885	13.6	13.6	0.1
2015-Jan-05 Mon	0.84	0.87	###	0.85	74,470	###	76.7	76.7	###
2015-Jan-02 Fri	0.86	###	0.84	0.84	189,479	79,581	6.8	6.8	###
2014-Dec-31 Wed	0.88	0.882	0.86	0.86	262,423	228,570	###	###	###
2014-Dec-30 Tue	0.88	0.882	###	0.88	223,070	98,373	78.4	78.4	0.1
2014-Dec-29 Mon	0.87	0.885	0.87	0.88	130,527	###	###	###	0.1
2014-Dec-24 Wed	###	0.872	###	0.87			###	###	0.1
2014-Dec-23 Tue	###	###	0.86	###			###	###	0.0
2014-Dec-22 Mon	0.875	###	0.86	0.87			###	###	0.1
2014-Dec-19 Fri	###	###	0.855	0.87			###	###	0.1
2014-Dec-18 Thu	###	0.975	0.925	###			###	###	0.0
2014-Dec-17 Wed	0.945	###	0.945	###			86.5	86.5	0.0
2014-Dec-16 Tue	###	###	###	0.945	878,926	0	###	###	0.1
2014-Dec-15 Mon	0.89	###	0.85	###	693,258	###	###	###	0.0
2014-Dec-12 Fri	###	0.927	0.89	0.89	2,427,654	2,205,523	22.0	22.0	###
2014-Dec-11 Thu	0.875	###	0.87	###	665,881	289,658	90.3	90.3	0.0
2014-Dec-10 Wed	0.85	0.88	0.85	0.88			###	###	0.1
2014-Dec-09 Tue	0.87	0.87	0.84	0.85	126,840	108,448	22.8	22.8	###
2014-Dec-08 Mon	0.875	0.875	###	0.87	415,325	###	27.0	27.0	0.1
2014-Dec-05 Fri	###	0.88	###	0.87	119,950	52,778	78.7	78.7	0.1
2014-Dec-04 Thu	0.825	###	0.825	###			93.5	93.5	0.0
2014-Dec-03 Wed	0.785	0.825	0.785	0.825			94.0	94.0	0.1
2014-Dec-02 Tue	0.785	0.825	0.78	0.81			###	###	0.1
2014-Dec-01 Mon	0.84	0.84	0.755	0.81			###	###	0.1
2014-Nov-28 Fri	0.845	0.85	###	0.84	310,686	132,041	32.7	32.7	###
2014-Nov-27 Thu	0.88	0.88	0.845	0.86			16.7	16.7	###
2014-Nov-26 Wed	###	###	0.86	0.88	306,976	###	12.2	12.2	0.1
2014-Nov-25 Tue	###	0.925	0.885	###			###	###	0.0
2014-Nov-24 Mon	0.83	###	0.83	0.885			###	###	###
2014-Nov-21 Fri	0.87	0.87	0.83	0.84			10.3	10.3	###
2014-Nov-20 Thu	###	###	0.875	0.875	1,362,273	###	5.2	5.2	0.1
2014-Nov-19 Wed	###	###	###	###			###	###	0.0
2014-Nov-18 Tue	0.88	###	0.875	0.89			85.3	85.3	###
2014-Nov-17 Mon	0.845	0.89	0.845	0.875	604,648	###	93.3	93.3	0.1
2014-Nov-14 Fri	0.84	0.84	###	0.84	448,425	###	70.8	70.8	###
2014-Nov-13 Thu	0.85	0.85	0.827	0.84			###	###	###
2014-Nov-12 Wed	0.82	0.872	0.82	0.85	695,050	###	###	###	###
2014-Nov-11 Tue	0.845	0.855	###	0.855	678,271	###	###	###	###
2014-Nov-10 Mon	0.845	###	###	0.85	644,125	0	77.4	77.4	###
2014-Nov-07 Fri	###	0.845	0.825	0.845	1,036,278	###	80.8	80.8	###
2014-Nov-06 Thu	0.8	0.83	###	0.83			###	###	###
2014-Nov-05 Wed	0.8	###	0.78	###	1,070,382	417,448	###	###	0.0
2014-Nov-04 Tue	0.81	0.81	0.79	###	627,970	502,376	###	###	0.0
2014-Nov-03 Mon	0.82	0.825	0.78	0.81	1,172,748	###	27.9	27.9	0.1
2014-Oct-31 Fri	###	0.82	###	###	598,226	245,272	###	###	0.0
2014-Oct-30 Thu	0.79	0.82	0.79	0.8	2,871,920	###	###	###	0.1
2014-Oct-29 Wed	0.76	0.79	0.76	0.785	898,526	696,357	###	###	###
2014-Oct-28 Tue	0.78	0.785	0.752	0.76			###	###	0.1
2014-Oct-27 Mon	0.75	0.78	0.75	0.775	2,182,170	###	###	###	0.1
2014-Oct-24 Fri	###	0.74	0.71	0.74			90.8	90.8	0.1
2014-Oct-23 Thu	###	###	###	0.7			###	###	###
2014-Oct-22 Wed	0.685	###	###	###			12.8	12.8	0.0
2014-Oct-21 Tue	###	###	0.675	###	1,869,557	630,975	75.7	75.7	0.0
2014-Oct-20 Mon	###	0.685	###	0.685			###	###	0.0
2014-Oct-17 Fri	0.677	0.685	0.655	###			###	###	0.0
2014-Oct-16 Thu	###	0.675	###	###			69.7	69.7	0.0
2014-Oct-15 Wed	###	0.675	###	###			###	###	0.0
2014-Oct-14 Tue	0.655	###	0.655	0.655			###	###	###
2014-Oct-13 Mon	###	0.672	###	###	579,785	###	72.9	72.9	0.0
2014-Oct-10 Fri	###	###	###	###	407,122	0	19.0	19.0	0.0
2014-Oct-09 Thu	###	###	###	###			65.6	65.6	0.0
2014-Oct-08 Wed	0.685	###	0.675	###	271,670	91,688	###	###	0.0
2014-Oct-07 Tue	###	0.7	0.677	0.7	303,321	###	91.6	91.6	###
2014-Oct-06 Mon	0.677	###	0.672	0.675	44,874	15,077	33.2	33.2	0.0