(APO) APN OUTDOOR GROUP LIMITED Daily Prices Page 2

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

_{Currently Sat 25-May-31 04:39:44 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(APO) APN OUTDOOR GROUP LIMITED Daily Prices Page 2...

TOC Company Info for APO Limits

Company Details for (APO) APN OUTDOOR GROUP LIMITED

Listing Code	APO
Listing Name	APN OUTDOOR GROUP LIMITED
GICS Sector	Media & Entertainment
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for APO .. Thursday 18th October 2018

APO 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	2.42	###	0.0
MAX	8.28	30,604,685	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APO Bottom

<< Previous 1 2

End of day Prices (full format),

600 Days for (APO) APN OUTDOOR GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2016-May-12 Thu	###	###	###	###			66.8	66.8	0.0
2016-May-11 Wed	###	###	6.89	###			77.3	77.3	0.0
2016-May-10 Tue	###	###	###	###			91.5	91.5	0.0
2016-May-09 Mon	6.74	6.75	6.58	###			20.9	20.9	0.0
2016-May-06 Fri	6.56	###	6.4	6.55	793,950	2,540,640	###	###	0.5
2016-May-05 Thu	6.75	6.81	6.54	6.58			15.4	15.4	0.5
2016-May-04 Wed	6.72	6.77	###	6.71	687,244	2,326,320	41.1	41.1	###
2016-May-03 Tue	6.42	6.83	6.42	###	1,514,927	###	87.7	87.7	0.0
2016-May-02 Mon	6.25	6.52	6.24	6.46			87.1	87.1	###
2016-Apr-29 Fri	###	6.4	6.22	###			20.3	20.3	0.0
2016-Apr-28 Thu	6.53	6.54	6.41	6.41			###	###	0.5
2016-Apr-27 Wed	6.48	###	6.22	6.48	550,547	###	###	###	0.5
2016-Apr-26 Tue	6.55	###	6.42	6.52			###	###	0.5
2016-Apr-22 Fri	6.81	###	6.48	6.51	442,941	1,435,128	8.9	8.9	###
2016-Apr-21 Thu	6.87	6.87	###	6.81	927,251	###	###	###	###
2016-Apr-20 Wed	6.7	6.74	6.59	###	520,927	3,471,978	###	###	0.0
2016-Apr-19 Tue	7	7	6.57	###	747,648	###	###	###	0.0
2016-Apr-18 Mon	###	7	###	###			29.8	29.8	0.0
2016-Apr-15 Fri	###	###	###	###	476,272	0	###	###	0.0
2016-Apr-14 Thu	6.81	###	6.75	6.89	233,928	###	###	###	0.5
2016-Apr-13 Wed	###	###	6.72	6.73	867,979	###	16.1	16.1	###
2016-Apr-12 Tue	###	###	6.81	6.85			###	###	###
2016-Apr-11 Mon	7	7	6.78	###			###	###	0.0
2016-Apr-08 Fri	###	###	###	###			###	###	0.0
2016-Apr-07 Thu	###	7	6.85	###	426,429	2,953,020	###	###	0.0
2016-Apr-06 Wed	6.75	###	6.74	###			84.7	84.7	0.0
2016-Apr-05 Tue	6.55	###	6.55	6.79	1,417,723	4,643,042	###	###	0.5
2016-Apr-04 Mon	###	6.41	###	###			###	###	0.0
2016-Apr-01 Fri	6.43	6.49	###	###	1,126,240	3,654,648	###	###	0.0
2016-Mar-31 Thu	6.43	6.52	###	6.48	945,982	###	74.1	74.1	0.5
2016-Mar-30 Wed	###	###	6.26	###			###	###	0.0
2016-Mar-29 Tue	###	6.4	6.25	6.29	357,878	2,263,578	35.2	35.2	###
2016-Mar-24 Thu	###	6.4	6.23	###			75.7	75.7	0.0
2016-Mar-23 Wed	###	###	6.29	###			###	###	0.0
2016-Mar-22 Tue	###	6.4	###	###	692,451	2,215,843	###	###	0.0
2016-Mar-21 Mon	6.55	6.56	###	###	857,386	2,812,226	###	###	0.0
2016-Mar-18 Fri	###	6.44	###	###	4,382,851	14,112,780	###	###	0.0
2016-Mar-17 Thu	###	###	###	6.25			83.2	83.2	###
2016-Mar-16 Wed	###	###	6	###	550,927	1,652,781	###	###	0.0
2016-Mar-15 Tue	###	###	###	###	310,577	0	30.6	30.6	0.0
2016-Mar-14 Mon	###	###	###	###			86.4	86.4	0.0
2016-Mar-11 Fri	5.81	###	5.75	###	473,855	###	###	###	0.0
2016-Mar-10 Thu	###	5.77	5.55	5.74	591,375	3,347,182	###	###	0.4
2016-Mar-09 Wed	###	###	5.55	###			###	###	0.0
2016-Mar-08 Tue	###	6	###	5.75	750,022	###	###	###	###
2016-Mar-07 Mon	###	###	5.87	###	733,848	2,153,843	71.6	71.6	0.0
2016-Mar-04 Fri	###	###	5.83	5.89			19.8	19.8	###
2016-Mar-03 Thu	###	###	5.85	###			###	###	0.0
2016-Mar-02 Wed	###	###	5.89	###			14.9	14.9	0.0
2016-Mar-01 Tue	###	###	###	###			###	###	0.0
2016-Feb-29 Mon	###	###	###	###			###	###	0.0
2016-Feb-26 Fri	###	###	###	###	638,749	0	26.3	26.3	0.0
2016-Feb-25 Thu	###	###	###	###	1,319,483	0	87.4	87.4	0.0
2016-Feb-24 Wed	5.88	###	5.8	###			###	###	0.0
2016-Feb-23 Tue	5.89	6	5.73	###			70.9	70.9	0.0
2016-Feb-22 Mon	###	6.23	5.8	5.85			###	###	0.4
2016-Feb-19 Fri	###	###	5.56	5.7	563,627	1,566,883	76.9	76.9	0.4
2016-Feb-18 Thu	5.51	5.74	5.51	###			85.2	85.2	0.0
2016-Feb-17 Wed	5.5	5.59	5.45	5.51			###	###	###
2016-Feb-16 Tue	###	5.5	###	5.44			###	###	0.4
2016-Feb-15 Mon	###	5.46	###	###			90.8	90.8	0.0
2016-Feb-12 Fri	###	###	5	###			###	###	0.0
2016-Feb-11 Thu	###	###	5	###	404,985	###	###	###	0.0
2016-Feb-10 Wed	###	###	###	###			###	###	0.0
2016-Feb-09 Tue	5.2	5.29	###	###			17.6	17.6	0.0
2016-Feb-08 Mon	5.44	###	###	5.44			67.6	67.6	0.4
2016-Feb-05 Fri	###	###	5.55	###			25.9	25.9	0.0
2016-Feb-04 Thu	###	###	###	###			###	###	0.0
2016-Feb-03 Wed	5.84	5.87	###	###			10.5	10.5	0.0
2016-Feb-02 Tue	###	###	###	###	486,546	0	19.6	19.6	0.0
2016-Feb-01 Mon	###	###	###	###	382,345	0	72.5	72.5	0.0
2016-Jan-29 Fri	###	###	###	6			###	###	0.4
2016-Jan-28 Thu	###	###	###	###	727,225	0	65.6	65.6	0.0
2016-Jan-27 Wed	###	###	5.76	###	1,088,225	3,134,088	77.9	77.9	0.0
2016-Jan-25 Mon	###	###	###	###	331,049	0	78.7	78.7	0.0
2016-Jan-22 Fri	5.79	###	5.74	5.85	461,776	###	76.5	76.5	0.4
2016-Jan-21 Thu	5.85	5.85	5.76	5.79			###	###	###
2016-Jan-20 Wed	5.74	5.82	5.72	5.78			###	###	0.4
2016-Jan-19 Tue	5.74	5.83	5.7	5.7			###	###	0.4
2016-Jan-18 Mon	###	5.75	5.42	5.73			86.8	86.8	###
2016-Jan-15 Fri	###	###	5.77	5.81	394,449	1,137,985	###	###	###
2016-Jan-14 Thu	5.75	5.85	###	5.83			85.7	85.7	###
2016-Jan-13 Wed	5.82	###	5.74	###			83.5	83.5	0.0
2016-Jan-12 Tue	5.81	###	###	5.83			79.0	79.0	###
2016-Jan-11 Mon	###	###	###	5.8			###	###	0.4
2016-Jan-08 Fri	###	###	###	###	870,629	0	###	###	0.0
2016-Jan-07 Thu	6.21	6.4	6.2	6.2	609,845	3,842,023	48.5	48.5	0.4
2016-Jan-06 Wed	6.24	6.29	###	6.21	468,180	1,472,426	39.7	39.7	###
2016-Jan-05 Tue	6.22	6.26	###	6.24			77.1	77.1	0.4
2016-Jan-04 Mon	###	###	###	6.25			83.7	83.7	###
2015-Dec-31 Thu	###	6.2	###	###	252,759	783,552	###	###	0.0
2015-Dec-30 Wed	###	###	###	###	353,071	0	###	###	0.0
2015-Dec-29 Tue	###	###	###	###	393,744	0	78.8	78.8	0.0
2015-Dec-24 Thu	###	6	###	###			###	###	0.0
2015-Dec-23 Wed	###	###	5.84	###	801,674	2,340,888	69.4	69.4	0.0
2015-Dec-22 Tue	###	###	5.73	5.79			17.8	17.8	###
2015-Dec-21 Mon	###	###	###	5.86			###	###	0.4
2015-Dec-18 Fri	5.78	5.86	5.59	5.59			###	###	###
2015-Dec-17 Thu	5.8	5.85	5.71	5.78			###	###	0.4
2015-Dec-16 Wed	5.73	5.81	###	###	612,952	1,780,625	###	###	0.0
2015-Dec-15 Tue	5.76	5.81	###	5.73	388,281	1,127,956	###	###	###
2015-Dec-14 Mon	5.84	5.84	###	5.74	571,689	###	###	###	0.4
2015-Dec-11 Fri	6	6	5.75	5.82			12.0	12.0	0.4
2015-Dec-10 Thu	###	###	5.74	###			33.8	33.8	0.0
2015-Dec-09 Wed	###	###	5.77	5.84			10.1	10.1	0.4
2015-Dec-08 Tue	5.74	6	5.72	###	2,675,554	15,678,746	###	###	0.0
2015-Dec-07 Mon	5.48	5.74	5.48	###			###	###	0.0
2015-Dec-04 Fri	5.54	5.54	###	5.4	1,060,924	2,938,759	10.9	10.9	0.4
2015-Dec-03 Thu	5.58	###	5.44	5.54			###	###	0.4
2015-Dec-02 Wed	5.45	5.5	###	5.43			35.4	35.4	0.4
2015-Dec-01 Tue	5.45	5.45	5.4	5.44			26.4	26.4	0.4
2015-Nov-30 Mon	###	###	###	###	541,389	0	11.4	11.4	0.0
2015-Nov-27 Fri	5.57	###	5.43	5.5	346,356	940,356	27.3	27.3	0.4
2015-Nov-26 Thu	5.43	###	5.43	5.56	543,623	###	###	###	0.4
2015-Nov-25 Wed	5.55	5.55	###	5.43			###	###	0.4
2015-Nov-24 Tue	5.59	5.59	5.43	5.51			###	###	###
2015-Nov-23 Mon	5.48	5.56	5.47	5.56			84.0	84.0	0.4
2015-Nov-20 Fri	###	5.45	5.28	5.4			###	###	0.4
2015-Nov-19 Thu	###	###	5.21	5.22			18.8	18.8	0.4
2015-Nov-18 Wed	###	###	###	5.28	345,247	0	###	###	0.4
2015-Nov-17 Tue	###	5.27	###	###			###	###	0.0
2015-Nov-16 Mon	4.87	5	4.87	###	395,326	###	81.1	81.1	0.0
2015-Nov-13 Fri	###	###	###	4.87	1,094,876	0	###	###	0.3
2015-Nov-12 Thu	###	###	###	###	468,985	0	12.5	12.5	0.0
2015-Nov-11 Wed	###	###	###	###	676,627	0	###	###	0.0
2015-Nov-10 Tue	###	###	###	###			30.3	30.3	0.0
2015-Nov-09 Mon	###	###	###	###			87.0	87.0	0.0
2015-Nov-06 Fri	###	###	###	###	276,280	0	80.2	80.2	0.0
2015-Nov-05 Thu	###	###	4.82	###	503,053	1,212,357	23.9	23.9	0.0
2015-Nov-04 Wed	###	###	###	###			###	###	0.0
2015-Nov-03 Tue	###	###	###	###			76.7	76.7	0.0
2015-Nov-02 Mon	5	###	4.88	###	408,755	###	###	###	0.0
2015-Oct-30 Fri	4.74	###	###	4.79			###	###	0.3
2015-Oct-29 Thu	4.25	###	4.25	###	374,879	###	85.8	85.8	0.0
2015-Oct-28 Wed	###	###	4.23	4.25			24.8	24.8	###
2015-Oct-27 Tue	###	###	4.22	4.24			13.8	13.8	0.3
2015-Oct-26 Mon	4.23	###	4.22	###			85.8	85.8	0.0
2015-Oct-23 Fri	4.2	4.23	###	###	446,878	945,146	31.5	31.5	0.0
2015-Oct-22 Thu	###	###	###	###	341,423	0	###	###	0.0
2015-Oct-21 Wed	###	4.2	###	###			69.9	69.9	0.0
2015-Oct-20 Tue	###	###	###	###			35.1	35.1	0.0
2015-Oct-19 Mon	###	4.2	###	###	163,886	###	79.6	79.6	0.0
2015-Oct-16 Fri	###	4.2	###	###	158,328	332,488	20.9	20.9	0.0
2015-Oct-15 Thu	###	4.2	###	###	345,074	724,655	66.4	66.4	0.0
2015-Oct-14 Wed	4.2	4.2	###	###			26.5	26.5	0.0
2015-Oct-13 Tue	4.25	4.25	###	###	266,558	###	###	###	0.0
2015-Oct-12 Mon	###	4.29	###	4.2	640,080	1,372,971	82.8	82.8	###
2015-Oct-09 Fri	###	###	###	###	667,325	0	###	###	0.0
2015-Oct-08 Thu	###	###	###	4			83.3	83.3	0.3
2015-Oct-07 Wed	3.86	###	3.86	###			###	###	0.0
2015-Oct-06 Tue	3.87	###	3.86	###			###	###	0.0
2015-Oct-05 Mon	3.87	###	3.81	3.86			21.3	21.3	0.3
2015-Oct-02 Fri	3.82	###	3.82	3.88			82.2	82.2	0.3
2015-Oct-01 Thu	###	###	3.84	3.85			###	###	0.3
2015-Sep-30 Wed	3.77	3.85	3.77	3.85	633,945	###	81.7	81.7	0.3
2015-Sep-29 Tue	3.85	###	3.77	3.79			26.1	26.1	###
2015-Sep-28 Mon	###	###	3.83	3.85	265,472	508,378	###	###	0.3
2015-Sep-25 Fri	3.88	###	3.84	###	636,642	1,222,352	75.7	75.7	0.0
2015-Sep-24 Thu	###	3.84	###	3.81			87.4	87.4	0.3
2015-Sep-23 Wed	###	###	###	###	419,076	0	###	###	0.0
2015-Sep-22 Tue	3.72	3.79	###	3.7	281,745	###	###	###	0.3
2015-Sep-21 Mon	###	3.71	###	3.7	22,301,577	41,369,425	###	###	0.3
2015-Sep-18 Fri	###	3.72	###	###			16.5	16.5	0.0
2015-Sep-17 Thu	###	3.655	3.59	###			###	###	0.0
2015-Sep-16 Wed	###	###	3.57	###			15.8	15.8	0.0
2015-Sep-15 Tue	3.54	###	3.54	###	360,456	###	###	###	0.0
2015-Sep-14 Mon	###	###	3.54	###	893,724	###	34.8	34.8	0.0
2015-Sep-11 Fri	###	3.73	###	###	503,171	###	###	###	0.0
2015-Sep-10 Thu	###	###	3.55	###	99,047	###	###	###	0.0
2015-Sep-09 Wed	3.7	3.72	###	###	744,722	1,385,182	17.7	17.7	0.0
2015-Sep-08 Tue	###	3.7	3.55	###	283,348	###	76.8	76.8	0.0
2015-Sep-07 Mon	###	###	3.53	3.57			28.3	28.3	0.3
2015-Sep-04 Fri	3.55	3.76	3.54	###	277,674	###	82.1	82.1	0.0
2015-Sep-03 Thu	3.7	3.7	###	###	190,780	352,943	###	###	0.0
2015-Sep-02 Wed	###	###	###	###			###	###	0.0
2015-Sep-01 Tue	3.7	3.75	###	3.7			###	###	0.3
2015-Aug-31 Mon	###	3.72	###	###	125,527	233,480	###	###	0.0
2015-Aug-28 Fri	3.74	3.76	###	###			23.0	23.0	0.0
2015-Aug-27 Thu	###	3.78	###	3.72	255,681	###	69.1	69.1	0.3
2015-Aug-26 Wed	3.45	3.8	3.44	###	423,650	###	###	###	0.0
2015-Aug-25 Tue	3.4	3.52	3.28	3.43	525,524	1,786,781	###	###	0.2
2015-Aug-24 Mon	###	3.4	###	###	1,785,720	3,035,724	###	###	0.0
2015-Aug-21 Fri	3	###	###	3	250,444	0	###	###	0.2
2015-Aug-20 Thu	###	###	###	###			31.3	31.3	0.0
2015-Aug-19 Wed	###	###	###	###	29,776	0	26.9	26.9	0.0
2015-Aug-18 Tue	###	###	###	###			###	###	0.0
2015-Aug-17 Mon	###	###	###	###			27.4	27.4	0.0
2015-Aug-14 Fri	###	###	###	###			###	###	0.0
2015-Aug-13 Thu	###	###	###	###	76,658	0	74.8	74.8	0.0
2015-Aug-12 Wed	###	###	###	###			###	###	0.0
2015-Aug-11 Tue	###	###	###	###	165,872	0	75.7	75.7	0.0
2015-Aug-10 Mon	###	###	###	###	214,321	0	71.6	71.6	0.0
2015-Aug-07 Fri	###	###	###	###	302,923	0	37.5	37.5	0.0
2015-Aug-06 Thu	###	###	###	###	79,251	0	32.7	32.7	0.0
2015-Aug-05 Wed	###	3.175	###	###			80.7	80.7	0.0
2015-Aug-04 Tue	###	###	###	###			71.7	71.7	0.0
2015-Aug-03 Mon	###	###	###	###	18,373	0	82.3	82.3	0.0
2015-Jul-31 Fri	###	###	###	###			###	###	0.0
2015-Jul-30 Thu	###	###	###	###	171,022	0	###	###	0.0
2015-Jul-29 Wed	###	###	###	###	92,758	0	###	###	0.0
2015-Jul-28 Tue	###	###	###	###			22.1	22.1	0.0
2015-Jul-27 Mon	###	###	###	###	234,728	0	87.6	87.6	0.0
2015-Jul-24 Fri	###	###	###	###			20.5	20.5	0.0
2015-Jul-23 Thu	###	###	###	###	162,588	0	16.2	16.2	0.0
2015-Jul-22 Wed	###	###	###	###	212,623	0	###	###	0.0
2015-Jul-21 Tue	###	###	###	###	433,521	0	71.8	71.8	0.0
2015-Jul-20 Mon	###	###	###	###	155,728	0	###	###	0.0
2015-Jul-17 Fri	###	###	###	###			79.2	79.2	0.0
2015-Jul-16 Thu	###	###	###	###	145,371	0	###	###	0.0
2015-Jul-15 Wed	###	###	###	###	151,222	0	63.1	63.1	0.0
2015-Jul-14 Tue	###	###	###	###	203,326	0	73.2	73.2	0.0
2015-Jul-13 Mon	###	###	###	3			###	###	0.2
2015-Jul-10 Fri	###	###	3	###	1,393,828	2,090,742	70.3	70.3	0.0
2015-Jul-09 Thu	3	###	3	###			84.9	84.9	0.0
2015-Jul-08 Wed	###	###	3	###	1,113,249	1,669,873	###	###	0.0
2015-Jul-07 Tue	###	###	###	###	1,422,453	0	###	###	0.0
2015-Jul-06 Mon	###	###	###	###			24.5	24.5	0.0
2015-Jul-03 Fri	###	###	###	###			###	###	0.0
2015-Jul-02 Thu	###	###	###	###	125,459	0	###	###	0.0
2015-Jul-01 Wed	###	###	###	###	69,822	0	16.8	16.8	0.0
2015-Jun-30 Tue	###	###	###	###	77,425	0	67.8	67.8	0.0
2015-Jun-29 Mon	###	3.2	###	###	73,076	116,921	91.9	91.9	0.0
2015-Jun-26 Fri	###	3.24	###	3.24			###	###	###
2015-Jun-25 Thu	###	###	###	###	451,749	0	###	###	0.0
2015-Jun-24 Wed	###	###	###	###			###	###	0.0
2015-Jun-23 Tue	###	###	###	###	44,882	0	###	###	0.0
2015-Jun-22 Mon	3	###	3	###			79.7	79.7	0.0
2015-Jun-19 Fri	###	###	###	###	493,575	0	###	###	0.0
2015-Jun-18 Thu	###	###	###	###			###	###	0.0
2015-Jun-17 Wed	###	###	###	###	438,552	0	68.4	68.4	0.0
2015-Jun-16 Tue	###	###	###	###	26,855	0	###	###	0.0
2015-Jun-15 Mon	###	###	###	###			19.1	19.1	0.0
2015-Jun-12 Fri	###	###	###	###			###	###	0.0
2015-Jun-11 Thu	###	3.22	###	###			###	###	0.0
2015-Jun-10 Wed	3.2	3.24	###	###	294,382	###	###	###	0.0
2015-Jun-09 Tue	3.2	3.22	###	###			###	###	0.0
2015-Jun-05 Fri	3.24	3.24	3.2	3.2			19.9	19.9	0.2
2015-Jun-04 Thu	3.24	3.275	3.2	3.2	775,822	2,511,723	32.1	32.1	0.2
2015-Jun-03 Wed	3.23	###	3.21	3.23			###	###	###
2015-Jun-02 Tue	3.22	3.28	3.21	3.28			89.2	89.2	0.2
2015-Jun-01 Mon	3.21	3.25	3.2	3.23	96,626	###	###	###	###
2015-May-29 Fri	3.24	###	3.2	3.2	155,351	###	19.5	19.5	0.2
2015-May-28 Thu	3.24	###	3.22	###			88.1	88.1	0.0
2015-May-27 Wed	3.23	3.27	3.21	3.25	146,551	474,825	79.3	79.3	0.2
2015-May-26 Tue	3.21	3.25	3.21	3.25	67,922	219,388	###	###	0.2
2015-May-25 Mon	3.25	3.27	3.2	3.27			74.4	74.4	###
2015-May-22 Fri	3.23	3.28	###	###	31,027	50,884	18.6	18.6	0.0
2015-May-21 Thu	3.2	###	3.2	###			###	###	0.0
2015-May-20 Wed	3.27	###	3.245	3.29	76,084	123,446	76.9	76.9	###
2015-May-19 Tue	###	###	3.22	3.29			###	###	###
2015-May-18 Mon	3.22	###	###	###	643,727	0	###	###	0.0
2015-May-15 Fri	3.24	3.24	###	3.2	51,588	83,572	21.5	21.5	0.2
2015-May-14 Thu	3.21	3.24	###	3.23			74.2	74.2	###
2015-May-13 Wed	3.29	###	###	###			9.1	9.1	0.0
2015-May-12 Tue	3.24	###	3.22	###	81,127	###	89.3	89.3	0.0
2015-May-11 Mon	3.25	###	3.22	3.24			###	###	###
2015-May-08 Fri	###	###	3.26	3.29	305,354	497,727	###	###	###
2015-May-07 Thu	###	3.385	###	###	53,927	91,271	75.4	75.4	0.0
2015-May-06 Wed	###	3.48	###	###	226,256	393,685	###	###	0.0
2015-May-05 Tue	3.25	###	3.22	###	299,858	482,771	86.0	86.0	0.0
2015-May-04 Mon	3.23	3.27	3.23	3.27	426,183	###	78.9	78.9	###
2015-May-01 Fri	3.25	3.27	3.23	3.25			###	###	0.2
2015-Apr-30 Thu	3.21	###	3.21	3.23			74.8	74.8	###
2015-Apr-29 Wed	3.25	3.26	###	3.22			30.6	30.6	0.2
2015-Apr-28 Tue	3.25	3.29	3.23	3.24			###	###	###
2015-Apr-27 Mon	3.28	###	3.23	3.25	99,051	###	21.7	21.7	0.2
2015-Apr-24 Fri	3.24	###	3.22	3.24	749,856	###	63.7	63.7	###
2015-Apr-23 Thu	3.22	3.24	3.22	3.24	7,827	25,281	78.2	78.2	###
2015-Apr-22 Wed	3.23	3.25	3.21	3.21	10,058	32,487	###	###	###
2015-Apr-21 Tue	3.23	3.28	3.21	3.24	478,776	1,553,628	###	###	###
2015-Apr-20 Mon	###	###	3.22	3.25	221,922	###	###	###	0.2
2015-Apr-17 Fri	3.29	###	3.22	3.26	742,179	###	###	###	0.2
2015-Apr-16 Thu	3.25	###	3.23	3.29			###	###	###
2015-Apr-15 Wed	3.29	###	3.22	3.28			###	###	0.2
2015-Apr-14 Tue	###	###	3.29	###			29.3	29.3	0.0
2015-Apr-13 Mon	###	3.4	###	###	32,320	54,944	85.5	85.5	0.0
2015-Apr-10 Fri	###	3.41	###	###	14,959	###	###	###	0.0
2015-Apr-09 Thu	3.48	3.49	3.24	###	32,154	###	6.9	6.9	0.0
2015-Apr-08 Wed	3.45	3.55	3.45	3.5			###	###	0.3
2015-Apr-07 Tue	3.42	3.52	3.4	3.47			86.6	86.6	0.2
2015-Apr-02 Thu	3.23	3.45	3.23	3.4			###	###	0.2
2015-Apr-01 Wed	3.24	3.25	3.22	3.25			###	###	0.2
2015-Mar-31 Tue	###	###	###	3.28	49,353	0	###	###	0.2
2015-Mar-30 Mon	3.245	###	3.23	3.23			###	###	###
2015-Mar-27 Fri	3.24	3.27	3.24	3.24			63.3	63.3	###
2015-Mar-26 Thu	3.22	###	3.2	3.24	238,373	###	###	###	###
2015-Mar-25 Wed	3.25	###	3.22	3.25			###	###	0.2
2015-Mar-24 Tue	3.23	###	3.22	3.26	73,873	###	###	###	0.2
2015-Mar-23 Mon	###	3.28	###	3.26	81,057	###	89.7	89.7	0.2
2015-Mar-20 Fri	3.29	###	3.23	3.23	2,026,878	###	###	###	###
2015-Mar-19 Thu	3.27	###	3.24	3.27			68.3	68.3	###
2015-Mar-18 Wed	3.28	###	###	3.27			###	###	###
2015-Mar-17 Tue	3.27	###	3.2	3.2	236,055	377,688	16.0	16.0	0.2
2015-Mar-16 Mon	3.24	###	3.24	###	172,721	###	87.7	87.7	0.0
2015-Mar-13 Fri	3.085	3.26	###	3.26	42,052	68,544	###	###	0.2
2015-Mar-12 Thu	###	###	3	###			84.1	84.1	0.0
2015-Mar-11 Wed	###	###	3	###			###	###	0.0
2015-Mar-10 Tue	###	###	###	3			88.9	88.9	0.2
2015-Mar-09 Mon	###	###	###	###			32.6	32.6	0.0
2015-Mar-06 Fri	###	###	###	3	180,576	0	###	###	0.2
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	###	###	2.83	###	39,276	55,575	36.6	36.6	0.0
2015-Mar-03 Tue	2.87	###	2.78	###			###	###	0.0
2015-Mar-02 Mon	###	###	2.85	2.85	428,852	###	###	###	###
2015-Feb-27 Fri	###	###	###	###	3,190,044	0	###	###	0.0
2015-Feb-26 Thu	###	###	2.85	2.89	102,256	###	###	###	###
2015-Feb-25 Wed	###	###	2.88	###			###	###	0.0
2015-Feb-24 Tue	2.84	2.87	2.79	2.86	94,856	268,442	79.2	79.2	0.2
2015-Feb-23 Mon	2.85	2.85	2.79	2.85			70.1	70.1	###
2015-Feb-20 Fri	###	###	2.78	2.85			19.6	19.6	###
2015-Feb-19 Thu	###	###	###	###	156,824	0	###	###	0.0
2015-Feb-18 Wed	2.89	###	2.88	###			81.6	81.6	0.0
2015-Feb-17 Tue	2.86	###	2.84	###			###	###	0.0
2015-Feb-16 Mon	2.75	2.75	2.75	2.75	8,243	###	68.8	68.8	###
2015-Feb-13 Fri	2.8	###	###	2.74			10.4	10.4	0.2
2015-Feb-12 Thu	###	###	2.78	2.78			6.8	6.8	0.2
2015-Feb-11 Wed	2.83	###	2.83	###	1,711,173	###	87.5	87.5	0.0
2015-Feb-10 Tue	2.8	2.85	2.8	2.85	184,327	520,723	85.2	85.2	###
2015-Feb-09 Mon	2.87	2.87	2.78	2.8			12.1	12.1	0.2
2015-Feb-06 Fri	2.79	2.89	2.77	2.87			88.7	88.7	###
2015-Feb-05 Thu	2.74	2.87	2.74	2.78			81.0	81.0	0.2
2015-Feb-04 Wed	2.71	2.77	2.71	2.74			76.9	76.9	0.2
2015-Feb-03 Tue	###	2.74	###	2.71	231,141	###	###	###	###
2015-Feb-02 Mon	###	###	###	###	308,143	0	###	###	0.0
2015-Jan-30 Fri	###	###	###	###			85.9	85.9	0.0
2015-Jan-29 Thu	###	###	###	###			###	###	0.0
2015-Jan-28 Wed	2.59	###	2.58	###	36,940	47,652	84.7	84.7	0.0
2015-Jan-27 Tue	###	###	2.58	###			###	###	0.0
2015-Jan-23 Fri	2.55	###	2.55	###			###	###	0.0
2015-Jan-22 Thu	2.57	###	2.56	2.58			###	###	0.2
2015-Jan-21 Wed	2.55	2.58	2.5	2.55			66.8	66.8	0.2
2015-Jan-20 Tue	2.55	2.58	2.48	2.55			###	###	0.2
2015-Jan-19 Mon	2.55	2.55	2.5	2.55			###	###	0.2
2015-Jan-16 Fri	2.48	2.55	2.48	2.55	86,729	218,123	###	###	0.2
2015-Jan-15 Thu	2.5	2.5	2.5	2.5	13,055	###	73.2	73.2	0.2
2015-Jan-14 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2015-Jan-13 Tue	2.5	2.51	2.49	2.5			###	###	0.2
2015-Jan-12 Mon	2.54	2.54	2.53	2.54			74.8	74.8	###
2015-Jan-09 Fri	2.52	2.55	2.5	2.54	634,558	1,602,258	###	###	###
2015-Jan-08 Thu	2.48	2.54	2.48	2.54	40,744	###	###	###	###
2015-Jan-07 Wed	2.54	2.55	2.49	2.53			###	###	###
2015-Jan-06 Tue	2.51	2.54	2.51	2.54			84.5	84.5	###
2015-Jan-05 Mon	2.51	2.54	2.51	2.54			76.8	76.8	###
2015-Jan-02 Fri	2.54	2.54	2.54	2.54	3,548	###	###	###	###
2014-Dec-31 Wed	2.54	2.54	2.53	2.54	2,774	###	69.2	69.2	###
2014-Dec-30 Tue	2.54	2.54	2.48	2.48	16,921	42,471	###	###	0.2
2014-Dec-29 Mon	2.5	2.52	2.5	2.5			###	###	0.2
2014-Dec-24 Wed	2.55	2.55	2.49	2.49			9.8	9.8	0.2
2014-Dec-23 Tue	2.5	2.5	2.49	2.49	14,555	###	36.7	36.7	0.2
2014-Dec-22 Mon	2.53	2.54	2.5	2.5	11,974	30,174	###	###	0.2
2014-Dec-19 Fri	2.53	2.57	2.49	2.5			###	###	0.2
2014-Dec-18 Thu	2.51	2.52	2.49	2.51			###	###	###
2014-Dec-17 Wed	2.49	2.54	2.49	2.54			###	###	###
2014-Dec-16 Tue	2.48	2.48	2.44	2.48			###	###	0.2
2014-Dec-15 Mon	2.49	2.56	2.49	2.55	59,148	149,348	###	###	0.2
2014-Dec-12 Fri	2.48	2.48	2.48	2.48			70.6	70.6	0.2
2014-Dec-11 Thu	2.54	2.54	2.54	2.54			###	###	###
2014-Dec-10 Wed	2.51	2.55	2.5	2.55			83.5	83.5	0.2
2014-Dec-09 Tue	2.53	2.53	2.45	2.5			32.9	32.9	0.2
2014-Dec-08 Mon	2.45	2.54	2.45	2.54	25,141	62,726	###	###	###
2014-Dec-05 Fri	2.52	2.58	2.45	2.45	150,920	###	###	###	0.2
2014-Dec-04 Thu	2.45	2.55	2.45	2.5			85.4	85.4	0.2
2014-Dec-03 Wed	2.45	2.48	2.45	2.48			76.8	76.8	0.2
2014-Dec-02 Tue	2.45	2.45	2.42	2.45	145,259	###	###	###	0.2
2014-Dec-01 Mon	2.46	2.46	2.45	2.45	50,176	123,182	51.5	51.5	0.2
2014-Nov-28 Fri	2.49	2.49	2.47	2.47			30.5	30.5	###
2014-Nov-27 Thu	2.5	2.5	2.5	2.5	54,956	###	###	###	0.2
2014-Nov-26 Wed	2.48	2.49	2.47	2.49			67.9	67.9	0.2
2014-Nov-25 Tue	2.54	2.55	2.46	2.5	2,573,273	6,446,048	###	###	0.2
2014-Nov-24 Mon	2.58	2.58	2.5	2.52	1,178,920	2,994,456	14.7	14.7	###
2014-Nov-21 Fri	###	###	2.51	2.55	677,556	###	17.3	17.3	0.2
2014-Nov-20 Thu	###	###	2.58	2.58	656,973	###	26.2	26.2	0.2
2014-Nov-19 Wed	###	###	###	###			29.6	29.6	0.0
2014-Nov-18 Tue	###	###	###	###			76.7	76.7	0.0
2014-Nov-17 Mon	###	###	###	###			27.2	27.2	0.0
2014-Nov-14 Fri	###	2.71	###	###	592,324	###	###	###	0.0
2014-Nov-13 Thu	###	2.7	###	###	959,771	###	78.1	78.1	0.0
2014-Nov-12 Wed	###	2.7	###	###			81.0	81.0	0.0
2014-Nov-11 Tue	2.75	2.77	###	###			10.7	10.7	0.0