(BAP) BAPCOR LIMITED Daily Prices Page 5

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 Thu 25-May-22 01:55:16 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

(BAP) BAPCOR LIMITED Daily Prices Page 5...

TOC Company Info for BAP Limits

Company Details for (BAP) BAPCOR LIMITED

Listing Code	BAP
Listing Name	BAPCOR LIMITED
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for BAP .. Tuesday 20th May 2025

BAP 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	###	###	1.5
MAX	###	29,269,856	96.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BAP Bottom

<< Previous 1 2 3 4 5

End of day Prices (full format),

600 Days for (BAP) BAPCOR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2015-Aug-28 Fri	3.55	3.59	3.45	3.55			69.3	69.3	###
2015-Aug-27 Thu	3.41	3.55	3.41	3.46	858,978	2,989,243	###	###	0.2
2015-Aug-26 Wed	3.42	3.44	###	3.4	26,852,044	###	18.5	18.5	0.2
2015-Aug-25 Tue	3.44	3.44	###	3.41	775,722	1,334,241	14.5	14.5	###
2015-Aug-24 Mon	3.45	3.51	3.41	3.49	570,775	1,974,881	###	###	###
2015-Aug-21 Fri	3.49	3.55	3.42	3.55			82.2	82.2	###
2015-Aug-20 Thu	###	###	3.42	3.46	459,254	785,324	11.1	11.1	0.2
2015-Aug-19 Wed	3.47	###	3.43	3.47	605,982	1,039,259	###	###	0.2
2015-Aug-18 Tue	3.5	3.57	3.45	3.46			###	###	0.2
2015-Aug-17 Mon	3.49	3.5	3.46	3.48			35.7	35.7	0.2
2015-Aug-14 Fri	3.45	3.49	3.44	3.45			###	###	###
2015-Aug-13 Thu	3.53	###	3.43	3.47	893,984	1,533,182	18.3	18.3	0.2
2015-Aug-12 Wed	3.57	3.59	3.52	3.53	268,073	###	33.4	33.4	0.3
2015-Aug-11 Tue	###	###	3.53	3.54	145,144	256,179	11.5	11.5	0.3
2015-Aug-10 Mon	###	###	3.57	3.58			13.1	13.1	0.3
2015-Aug-07 Fri	###	3.72	3.57	###			###	###	0.0
2015-Aug-06 Thu	###	3.75	###	###			###	###	0.0
2015-Aug-05 Wed	3.75	3.79	###	###			###	###	0.0
2015-Aug-04 Tue	3.59	3.72	3.56	3.7			###	###	0.3
2015-Aug-03 Mon	3.48	3.54	3.45	3.52			85.1	85.1	###
2015-Jul-31 Fri	3.51	3.54	3.47	3.48	445,985	1,563,177	22.1	22.1	0.2
2015-Jul-30 Thu	3.45	3.54	3.45	3.5			###	###	0.3
2015-Jul-29 Wed	3.4	3.45	###	3.45			84.5	84.5	###
2015-Jul-28 Tue	###	###	###	###	680,386	0	28.3	28.3	0.0
2015-Jul-27 Mon	###	3.43	###	3.4			###	###	0.2
2015-Jul-24 Fri	3.4	3.44	###	3.41	419,274	721,151	75.6	75.6	###
2015-Jul-23 Thu	3.4	3.48	###	3.41			###	###	###
2015-Jul-22 Wed	###	3.47	###	3.43	773,043	1,341,229	###	###	0.2
2015-Jul-21 Tue	###	###	3.28	###	1,558,857	2,556,525	76.4	76.4	0.0
2015-Jul-20 Mon	###	###	###	###	531,548	0	21.4	21.4	0.0
2015-Jul-17 Fri	###	###	###	###	448,621	0	###	###	0.0
2015-Jul-16 Thu	###	###	###	###			29.5	29.5	0.0
2015-Jul-15 Wed	###	###	###	###	307,676	0	63.1	63.1	0.0
2015-Jul-14 Tue	###	3.4	3.29	###	575,672	1,925,622	###	###	0.0
2015-Jul-13 Mon	###	###	###	###	295,189	0	###	###	0.0
2015-Jul-10 Fri	###	###	###	###	774,656	0	31.5	31.5	0.0
2015-Jul-09 Thu	###	###	3.27	3.28			###	###	0.2
2015-Jul-08 Wed	###	###	3.28	###			39.8	39.8	0.0
2015-Jul-07 Tue	3.4	3.41	3.26	###	947,984	3,161,526	###	###	0.0
2015-Jul-06 Mon	3.4	3.4	###	###	418,159	710,870	22.5	22.5	0.0
2015-Jul-03 Fri	3.4	3.4	###	3.4			76.1	76.1	0.2
2015-Jul-02 Thu	3.4	3.43	###	3.4	792,320	1,358,828	###	###	0.2
2015-Jul-01 Wed	3.4	3.41	###	3.4	560,772	###	###	###	0.2
2015-Jun-30 Tue	3.54	3.54	###	3.4			9.9	9.9	0.2
2015-Jun-29 Mon	###	3.43	3.29	3.4			86.2	86.2	0.2
2015-Jun-26 Fri	###	3.4	###	3.4	291,852	496,148	###	###	0.2
2015-Jun-25 Thu	###	3.42	###	###			82.1	82.1	0.0
2015-Jun-24 Wed	###	###	###	###	592,776	0	73.8	73.8	0.0
2015-Jun-23 Tue	###	3.43	###	###			71.3	71.3	0.0
2015-Jun-22 Mon	###	###	3.27	###	616,855	1,008,557	###	###	0.0
2015-Jun-19 Fri	3.53	3.53	3.28	###			###	###	0.0
2015-Jun-18 Thu	3.5	3.79	3.49	3.5			79.6	79.6	0.3
2015-Jun-17 Wed	3.4	3.4	3.4	3.4	0				0.2
2015-Jun-16 Tue	3.4	3.4	3.4	3.4	0				0.2
2015-Jun-15 Mon	3.4	3.4	3.4	3.4	0				0.2
2015-Jun-12 Fri	3.53	3.53	###	3.4			8.5	8.5	0.2
2015-Jun-11 Thu	3.55	###	3.46	3.49	536,089	###	###	###	###
2015-Jun-10 Wed	3.4	3.46	###	3.45			85.0	85.0	###
2015-Jun-09 Tue	###	3.41	###	###			###	###	0.0
2015-Jun-05 Fri	###	###	###	###	148,326	0	###	###	0.0
2015-Jun-04 Thu	###	3.41	###	###	230,621	###	###	###	0.0
2015-Jun-03 Wed	###	###	3.25	3.29	501,853	###	28.1	28.1	###
2015-Jun-02 Tue	###	###	3.29	###			82.1	82.1	0.0
2015-Jun-01 Mon	###	3.29	###	3.25			###	###	0.2
2015-May-29 Fri	3.22	3.27	###	###	536,248	###	10.8	10.8	0.0
2015-May-28 Thu	3.2	3.29	###	###			###	###	0.0
2015-May-27 Wed	3.26	###	3.2	3.25	125,758	###	30.7	30.7	0.2
2015-May-26 Tue	###	###	3.23	3.29	240,057	###	19.2	19.2	###
2015-May-25 Mon	3.22	###	3.21	###			###	###	0.0
2015-May-22 Fri	###	3.23	###	3.22	120,522	194,643	###	###	0.2
2015-May-21 Thu	3.29	###	3.21	3.23			###	###	###
2015-May-20 Wed	###	###	3.26	3.28	77,487	###	###	###	0.2
2015-May-19 Tue	###	###	###	3.29			94.4	94.4	###
2015-May-18 Mon	###	###	###	###	76,940	0	###	###	0.0
2015-May-15 Fri	###	###	###	###	1,209,775	0	81.3	81.3	0.0
2015-May-14 Thu	###	###	###	###			15.5	15.5	0.0
2015-May-13 Wed	3.2	3.2	###	###	574,323	###	###	###	0.0
2015-May-12 Tue	3.2	3.23	###	3.23	249,574	###	76.6	76.6	###
2015-May-11 Mon	3.27	3.28	###	3.2			16.5	16.5	0.2
2015-May-08 Fri	3.27	3.27	3.22	3.26			###	###	0.2
2015-May-07 Thu	###	###	###	###			###	###	0.0
2015-May-06 Wed	3.5	3.5	###	###	278,145	486,753	###	###	0.0
2015-May-05 Tue	3.52	3.53	3.45	3.47	728,048	2,540,887	###	###	0.2
2015-May-04 Mon	3.49	3.51	3.4	3.48			24.8	24.8	0.2
2015-May-01 Fri	3.4	3.5	###	3.45			76.6	76.6	###
2015-Apr-30 Thu	###	###	###	###	953,941	0	###	###	0.0
2015-Apr-29 Wed	###	###	3.27	###			81.0	81.0	0.0
2015-Apr-28 Tue	###	###	###	###			29.3	29.3	0.0
2015-Apr-27 Mon	###	3.41	###	###	287,449	###	67.6	67.6	0.0
2015-Apr-24 Fri	3.26	###	3.21	3.27			66.4	66.4	###
2015-Apr-23 Thu	3.25	###	3.21	3.25			###	###	0.2
2015-Apr-22 Wed	3.25	3.28	3.22	3.25	161,845	###	###	###	0.2
2015-Apr-21 Tue	3.25	3.27	3.21	3.24	118,842	385,048	###	###	###
2015-Apr-20 Mon	###	3.28	###	3.25			89.2	89.2	0.2
2015-Apr-17 Fri	3.23	3.28	###	3.23			###	###	###
2015-Apr-16 Thu	3.25	3.25	###	3.2			###	###	0.2
2015-Apr-15 Wed	3.25	3.25	3.21	3.25	142,078	###	###	###	0.2
2015-Apr-14 Tue	3.25	3.28	3.22	3.23	314,349	###	###	###	###
2015-Apr-13 Mon	3.27	3.28	3.22	3.25			29.9	29.9	0.2
2015-Apr-10 Fri	3.25	3.26	3.22	3.22	183,679	###	###	###	0.2
2015-Apr-09 Thu	3.29	3.29	3.23	3.25			###	###	0.2
2015-Apr-08 Wed	###	###	3.23	3.25			15.9	15.9	0.2
2015-Apr-07 Tue	3.25	3.28	3.23	3.25	475,541	1,547,885	###	###	0.2
2015-Apr-02 Thu	3.25	3.26	3.24	3.25			###	###	0.2
2015-Apr-01 Wed	3.27	3.28	3.24	3.24	279,953	912,646	25.2	25.2	###
2015-Mar-31 Tue	3.28	3.28	3.24	3.26			24.9	24.9	0.2
2015-Mar-30 Mon	3.26	3.28	3.22	3.25	927,982	3,015,941	###	###	0.2
2015-Mar-27 Fri	3.22	3.26	3.21	3.24			###	###	###
2015-Mar-26 Thu	3.24	3.26	###	3.22	306,089	498,925	###	###	0.2
2015-Mar-25 Wed	3.29	###	###	3.23	470,850	0	16.8	16.8	###
2015-Mar-24 Tue	3.2	###	###	###	890,745	0	###	###	0.0
2015-Mar-23 Mon	###	3.21	###	###			79.1	79.1	0.0
2015-Mar-20 Fri	###	###	3	###			22.0	22.0	0.0
2015-Mar-19 Thu	###	###	3	###			###	###	0.0
2015-Mar-18 Wed	3	###	###	###	291,620	0	###	###	0.0
2015-Mar-17 Tue	###	###	###	###	376,752	0	###	###	0.0
2015-Mar-16 Mon	3	###	###	###	320,328	0	###	###	0.0
2015-Mar-13 Fri	3	###	###	3	325,283	0	###	###	0.2
2015-Mar-12 Thu	###	###	###	###			###	###	0.0
2015-Mar-11 Wed	###	###	###	###			19.7	19.7	0.0
2015-Mar-10 Tue	2.85	###	2.85	###	457,878	652,476	###	###	0.0
2015-Mar-09 Mon	2.72	2.88	2.72	2.85			95.4	95.4	###
2015-Mar-06 Fri	2.7	2.74	2.7	2.72			78.7	78.7	0.2
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	2.7	2.7	###	###			23.1	23.1	0.0
2015-Mar-03 Tue	2.72	2.75	###	2.7			###	###	0.2
2015-Mar-02 Mon	2.7	2.75	###	2.72			76.2	76.2	0.2
2015-Feb-27 Fri	###	2.7	###	###	46,884	###	71.7	71.7	0.0
2015-Feb-26 Thu	###	2.72	###	2.7	68,223	92,783	###	###	0.2
2015-Feb-25 Wed	2.7	2.75	###	###			20.6	20.6	0.0
2015-Feb-24 Tue	2.71	2.73	###	2.7	37,957	###	###	###	0.2
2015-Feb-23 Mon	###	2.75	###	2.75			89.6	89.6	###
2015-Feb-20 Fri	2.73	2.75	2.7	2.7			###	###	0.2
2015-Feb-19 Thu	2.75	2.75	###	2.75			###	###	###
2015-Feb-18 Wed	2.75	2.75	2.7	2.7			16.5	16.5	0.2
2015-Feb-17 Tue	2.75	2.76	2.72	2.73			26.8	26.8	###
2015-Feb-16 Mon	###	2.85	###	2.74			81.6	81.6	0.2
2015-Feb-13 Fri	2.51	2.74	2.5	###			###	###	0.0
2015-Feb-12 Thu	2.51	2.52	2.45	2.51			###	###	###
2015-Feb-11 Wed	2.48	2.51	2.44	2.51	275,048	680,743	82.3	82.3	###
2015-Feb-10 Tue	2.51	2.51	###	2.47	819,953	1,029,041	17.1	17.1	###
2015-Feb-09 Mon	2.5	2.52	2.48	2.5	167,273	418,182	###	###	0.2
2015-Feb-06 Fri	2.46	2.5	2.42	2.5	217,529	535,121	###	###	0.2
2015-Feb-05 Thu	2.47	2.48	2.44	2.46	150,884	371,174	23.8	23.8	0.2
2015-Feb-04 Wed	2.45	2.48	2.44	2.48	200,558	493,372	###	###	0.2
2015-Feb-03 Tue	2.45	2.455	2.42	2.45			###	###	0.2
2015-Feb-02 Mon	2.44	2.46	2.44	2.45	171,175	419,378	73.0	73.0	0.2
2015-Jan-30 Fri	2.44	2.44	###	2.4	200,075	###	###	###	###
2015-Jan-29 Thu	###	2.44	###	2.4			###	###	###
2015-Jan-28 Wed	2.4	2.41	###	###			###	###	0.0
2015-Jan-27 Tue	###	2.4	###	2.4			84.0	84.0	###
2015-Jan-23 Fri	###	###	###	###			76.1	76.1	0.0
2015-Jan-22 Thu	2.41	2.41	###	2.4	816,848	###	30.4	30.4	###
2015-Jan-21 Wed	2.4	2.42	###	2.4	69,957	84,647	66.8	66.8	###
2015-Jan-20 Tue	###	2.4	###	###	56,659	###	###	###	0.0
2015-Jan-19 Mon	###	###	2.27	###	280,747	318,647	###	###	0.0
2015-Jan-16 Fri	###	2.4	###	###	81,858	98,229	###	###	0.0
2015-Jan-15 Thu	###	###	2.29	###			###	###	0.0
2015-Jan-14 Wed	2.4	2.41	###	###	196,054	236,245	###	###	0.0
2015-Jan-13 Tue	2.45	2.46	2.4	2.4	68,776	167,125	15.0	15.0	###
2015-Jan-12 Mon	2.455	2.46	2.41	2.42			###	###	0.2
2015-Jan-09 Fri	2.45	2.54	2.41	2.54			###	###	###
2015-Jan-08 Thu	2.47	2.47	2.41	2.45			###	###	0.2
2015-Jan-07 Wed	2.55	2.55	2.4	2.47	50,450	###	9.9	9.9	###
2015-Jan-06 Tue	2.43	2.55	2.43	2.52			###	###	###
2015-Jan-05 Mon	2.41	2.47	2.4	2.47			84.5	84.5	###
2015-Jan-02 Fri	2.48	2.5	2.41	2.42	48,241	###	###	###	0.2
2014-Dec-31 Wed	2.41	2.5	2.41	2.5			90.4	90.4	0.2
2014-Dec-30 Tue	2.43	2.48	2.41	2.41			28.9	28.9	0.2
2014-Dec-29 Mon	2.46	2.48	2.43	2.45	10,544	25,885	###	###	0.2
2014-Dec-24 Wed	2.4	2.46	2.4	2.43	92,779	225,452	###	###	###
2014-Dec-23 Tue	2.43	2.43	###	###	72,646	###	###	###	0.0
2014-Dec-22 Mon	2.45	2.48	###	2.43			17.7	17.7	###
2014-Dec-19 Fri	###	2.45	###	2.44	135,556	166,056	###	###	0.2
2014-Dec-18 Thu	###	###	###	###			###	###	0.0
2014-Dec-17 Wed	2.4	2.4	###	###	126,057	###	###	###	0.0
2014-Dec-16 Tue	###	###	###	###	317,884	0	###	###	0.0
2014-Dec-15 Mon	###	###	2.25	###			###	###	0.0
2014-Dec-12 Fri	###	###	###	###			###	###	0.0
2014-Dec-11 Thu	###	###	2.25	###	5,775,027	###	15.9	15.9	0.0
2014-Dec-10 Wed	###	2.41	###	###	385,581	464,625	72.0	72.0	0.0
2014-Dec-09 Tue	2.4	2.42	###	###			###	###	0.0
2014-Dec-08 Mon	2.41	2.44	###	###	3,443,920	4,201,582	###	###	0.0
2014-Dec-05 Fri	2.43	2.47	###	###	145,258	###	###	###	0.0
2014-Dec-04 Thu	2.46	2.5	###	2.4			###	###	###
2014-Dec-03 Wed	###	2.57	###	2.46	285,454	###	87.9	87.9	0.2
2014-Dec-02 Tue	###	2.43	###	###	86,685	105,322	###	###	0.0
2014-Dec-01 Mon	###	2.46	###	###	122,220	###	###	###	0.0
2014-Nov-28 Fri	2.42	2.48	###	2.41	191,676	237,678	###	###	0.2
2014-Nov-27 Thu	###	2.49	###	2.43	1,134,850	1,412,888	###	###	###
2014-Nov-26 Wed	2.43	2.43	###	2.4			###	###	###
2014-Nov-25 Tue	2.48	2.53	2.4	2.4			11.7	11.7	###
2014-Nov-24 Mon	2.52	2.52	2.43	2.48			18.4	18.4	0.2
2014-Nov-21 Fri	2.5	2.52	2.45	2.5	249,184	619,222	###	###	0.2
2014-Nov-20 Thu	###	2.5	2.375	2.5	231,189	563,523	95.0	95.0	0.2
2014-Nov-19 Wed	2.4	2.42	###	2.4	111,424	134,823	75.6	75.6	###
2014-Nov-18 Tue	2.4	2.42	###	###			22.5	22.5	0.0
2014-Nov-17 Mon	2.4	2.4	###	###	182,776	###	25.2	25.2	0.0
2014-Nov-14 Fri	2.41	2.41	###	###			20.5	20.5	0.0
2014-Nov-13 Thu	2.42	2.42	###	###	117,529	###	###	###	0.0
2014-Nov-12 Wed	2.45	2.45	2.375	2.4	138,879	335,045	20.5	20.5	###
2014-Nov-11 Tue	###	2.45	###	2.45			###	###	0.2
2014-Nov-10 Mon	###	###	###	###			71.6	71.6	0.0
2014-Nov-07 Fri	###	###	###	###	213,444	0	###	###	0.0
2014-Nov-06 Thu	2.43	2.44	###	###	119,841	###	21.1	21.1	0.0
2014-Nov-05 Wed	2.47	2.47	2.42	2.42	90,271	###	###	###	0.2
2014-Nov-04 Tue	2.43	2.47	2.42	2.46			84.5	84.5	0.2
2014-Nov-03 Mon	2.42	2.47	2.42	2.47	113,245	276,884	###	###	###
2014-Oct-31 Fri	###	2.47	###	2.47			90.4	90.4	###
2014-Oct-30 Thu	###	2.44	###	###	80,545	###	###	###	0.0
2014-Oct-29 Wed	2.42	2.45	###	###	75,580	92,585	18.3	18.3	0.0
2014-Oct-28 Tue	2.43	2.44	###	2.42			###	###	0.2
2014-Oct-27 Mon	###	2.42	###	2.42			###	###	0.2
2014-Oct-24 Fri	###	###	###	###	246,855	0	###	###	0.0
2014-Oct-23 Thu	###	###	###	###			###	###	0.0
2014-Oct-22 Wed	###	2.42	###	###	264,355	###	15.1	15.1	0.0
2014-Oct-21 Tue	###	###	###	###			17.4	17.4	0.0
2014-Oct-20 Mon	2.45	2.455	###	###	212,858	261,283	###	###	0.0
2014-Oct-17 Fri	2.45	2.49	###	###			6.6	6.6	0.0
2014-Oct-16 Thu	2.4	2.44	###	###	636,476	###	25.8	25.8	0.0
2014-Oct-15 Wed	2.29	###	2.28	###	274,678	###	###	###	0.0
2014-Oct-14 Tue	2.29	###	2.28	###			###	###	0.0
2014-Oct-13 Mon	2.26	###	2.25	###	188,043	211,548	###	###	0.0
2014-Oct-10 Fri	###	###	2.21	2.26			###	###	###
2014-Oct-09 Thu	###	2.43	###	###	304,979	370,549	###	###	0.0
2014-Oct-08 Wed	2.43	2.43	###	###			15.8	15.8	0.0
2014-Oct-07 Tue	2.43	2.43	###	2.43			77.4	77.4	###
2014-Oct-06 Mon	2.43	2.44	2.41	2.41	6,658	16,145	###	###	0.2
2014-Oct-03 Fri	2.45	2.45	2.41	2.41	100,624	###	###	###	0.2
2014-Oct-02 Thu	2.5	2.57	2.43	2.43	156,357	###	12.5	12.5	###
2014-Oct-01 Wed	2.5	2.52	2.46	2.52	42,152	104,958	###	###	###
2014-Sep-30 Tue	2.4	2.51	2.4	2.5			###	###	0.2
2014-Sep-29 Mon	2.5	2.5	2.4	2.41	109,520	268,324	9.8	9.8	0.2
2014-Sep-26 Fri	2.5	2.51	2.42	2.5			###	###	0.2
2014-Sep-25 Thu	2.57	2.57	2.5	2.52	156,489	###	###	###	###
2014-Sep-24 Wed	2.51	2.575	2.45	2.55			87.8	87.8	0.2
2014-Sep-23 Tue	2.54	2.54	2.49	2.52	127,056	319,545	###	###	###
2014-Sep-22 Mon	2.55	2.57	2.51	2.51	222,679	###	###	###	###
2014-Sep-19 Fri	2.46	2.58	2.46	2.54	3,910,027	###	88.6	88.6	###
2014-Sep-18 Thu	2.41	2.49	2.4	2.49			###	###	0.2
2014-Sep-17 Wed	2.43	2.47	###	2.43			79.2	79.2	###
2014-Sep-16 Tue	2.47	2.49	2.41	2.45	61,842	###	###	###	0.2
2014-Sep-15 Mon	2.49	2.49	2.4	2.47	181,451	443,647	30.6	30.6	###
2014-Sep-12 Fri	2.48	2.5	2.47	2.49			###	###	0.2
2014-Sep-11 Thu	2.49	2.53	2.48	2.51			###	###	###
2014-Sep-10 Wed	2.51	2.52	2.49	2.51			75.0	75.0	###
2014-Sep-09 Tue	2.5	2.52	2.47	2.51			70.2	70.2	###
2014-Sep-08 Mon	2.55	###	2.47	2.49	109,842	135,654	15.7	15.7	0.2
2014-Sep-05 Fri	2.54	2.56	2.48	2.55	274,852	692,627	80.5	80.5	0.2
2014-Sep-04 Thu	2.56	2.56	2.5	2.56	51,789	131,026	###	###	0.2
2014-Sep-03 Wed	2.55	2.59	2.47	2.52			20.3	20.3	###
2014-Sep-02 Tue	2.44	2.56	2.43	2.54			92.5	92.5	###
2014-Sep-01 Mon	###	2.48	###	2.43			###	###	###
2014-Aug-29 Fri	###	###	###	###	1,041,350	0	###	###	0.0
2014-Aug-28 Thu	###	###	2.28	###			71.1	71.1	0.0
2014-Aug-27 Wed	###	###	2.26	###	652,982	###	###	###	0.0
2014-Aug-26 Tue	###	###	###	###	364,147	0	###	###	0.0
2014-Aug-25 Mon	###	###	###	###			30.0	30.0	0.0
2014-Aug-22 Fri	###	2.43	###	###	120,586	###	###	###	0.0
2014-Aug-21 Thu	###	###	###	###			32.5	32.5	0.0
2014-Aug-20 Wed	###	###	2.28	2.29			###	###	###
2014-Aug-19 Tue	###	###	2.28	###	100,042	114,047	###	###	0.0
2014-Aug-18 Mon	2.25	###	2.24	2.26			73.4	73.4	###
2014-Aug-15 Fri	2.26	2.26	2.23	2.23			###	###	###
2014-Aug-14 Thu	2.27	2.27	2.23	2.23			14.7	14.7	###
2014-Aug-13 Wed	2.26	2.27	2.25	2.27	75,057	169,628	###	###	0.2
2014-Aug-12 Tue	2.23	###	2.23	2.25			70.6	70.6	###
2014-Aug-11 Mon	2.22	2.25	2.22	2.23			###	###	###
2014-Aug-08 Fri	2.21	2.22	2.2	2.22	50,081	110,679	82.6	82.6	0.2
2014-Aug-07 Thu	2.25	2.25	2.2	2.2			###	###	0.2
2014-Aug-06 Wed	2.24	2.26	2.23	2.25	441,522	###	78.8	78.8	###
2014-Aug-05 Tue	2.26	2.26	2.24	2.25			35.8	35.8	###
2014-Aug-04 Mon	2.26	2.27	2.22	2.25	136,974	###	27.9	27.9	###
2014-Aug-01 Fri	2.25	2.27	2.22	2.26	389,641	874,744	###	###	###
2014-Jul-31 Thu	2.24	2.27	2.23	2.24			###	###	###
2014-Jul-30 Wed	2.24	2.245	2.2	2.23	353,179	784,940	###	###	###
2014-Jul-29 Tue	###	2.27	###	2.21	444,475	504,479	###	###	0.2
2014-Jul-28 Mon	###	###	###	###	64,624	0	71.3	71.3	0.0
2014-Jul-25 Fri	###	###	###	###			###	###	0.0
2014-Jul-24 Thu	###	###	###	###	1,285,245	0	85.1	85.1	0.0
2014-Jul-23 Wed	###	###	###	###	78,242	0	11.9	11.9	0.0
2014-Jul-22 Tue	###	###	###	###			###	###	0.0
2014-Jul-21 Mon	###	###	###	###	244,422	0	###	###	0.0
2014-Jul-18 Fri	###	###	###	###			86.7	86.7	0.0
2014-Jul-17 Thu	###	###	###	###	140,070	0	###	###	0.0
2014-Jul-16 Wed	###	###	###	###			###	###	0.0
2014-Jul-15 Tue	###	###	###	###	71,550	0	94.0	94.0	0.0
2014-Jul-14 Mon	###	###	###	###	58,042	0	14.7	14.7	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	###	###	###	###			###	###	0.0
2014-Jul-09 Wed	###	###	###	###			79.0	79.0	0.0
2014-Jul-08 Tue	###	###	###	###	95,570	0	###	###	0.0
2014-Jul-07 Mon	###	###	###	###	58,444	0	###	###	0.0
2014-Jul-04 Fri	###	###	###	###	282,740	0	67.5	67.5	0.0
2014-Jul-03 Thu	###	###	###	###	140,320	0	###	###	0.0
2014-Jul-02 Wed	###	###	###	###	152,772	0	###	###	0.0
2014-Jul-01 Tue	###	###	###	###			20.0	20.0	0.0
2014-Jun-30 Mon	###	###	###	###			###	###	0.0
2014-Jun-27 Fri	###	###	###	###	209,322	0	###	###	0.0
2014-Jun-26 Thu	###	###	###	###	129,385	0	75.7	75.7	0.0
2014-Jun-25 Wed	###	###	###	###	643,453	0	###	###	0.0
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	###	###	###	###			80.5	80.5	0.0
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###	178,577	0	###	###	0.0
2014-Jun-18 Wed	###	###	###	###	209,687	0	79.4	79.4	0.0
2014-Jun-17 Tue	2	###	2	2			70.8	70.8	0.1
2014-Jun-16 Mon	###	###	###	###	23,886	0	###	###	0.0
2014-Jun-13 Fri	2	###	2	###			76.7	76.7	0.0
2014-Jun-12 Thu	2	###	2	###			###	###	0.0
2014-Jun-11 Wed	2	###	###	2	456,027	0	###	###	0.1
2014-Jun-10 Tue	###	###	###	###	572,554	0	###	###	0.0
2014-Jun-06 Fri	1.955	###	###	###			###	###	0.0
2014-Jun-05 Thu	###	###	###	###			79.8	79.8	0.0
2014-Jun-04 Wed	1.945	###	###	###	83,940	0	37.2	37.2	0.0
2014-Jun-03 Tue	###	###	###	1.945	232,343	0	87.9	87.9	0.1
2014-Jun-02 Mon	###	###	###	###			###	###	0.0
2014-May-30 Fri	###	1.955	###	###	979,049	957,020	76.9	76.9	0.0
2014-May-29 Thu	###	###	###	###			77.6	77.6	0.0
2014-May-28 Wed	###	###	###	###			###	###	0.0
2014-May-27 Tue	###	###	1.925	1.925	421,758	405,942	18.8	18.8	0.1
2014-May-26 Mon	###	###	###	###			###	###	0.0
2014-May-23 Fri	1.925	###	1.925	###	1,158,658	###	88.1	88.1	0.0
2014-May-22 Thu	###	###	###	###	287,055	0	20.4	20.4	0.0
2014-May-21 Wed	###	###	###	###	575,781	0	16.4	16.4	0.0
2014-May-20 Tue	2	2	###	###			###	###	0.0
2014-May-19 Mon	###	###	2	###	195,023	195,023	###	###	0.0
2014-May-16 Fri	###	###	###	###	91,958	0	###	###	0.0
2014-May-15 Thu	###	###	###	###			68.4	68.4	0.0
2014-May-14 Wed	###	###	###	###			###	###	0.0
2014-May-13 Tue	###	###	###	###			19.6	19.6	0.0
2014-May-12 Mon	###	###	###	###	225,381	0	###	###	0.0
2014-May-09 Fri	###	###	###	###			###	###	0.0
2014-May-08 Thu	###	###	###	###			73.7	73.7	0.0
2014-May-07 Wed	###	###	###	###	385,781	0	82.1	82.1	0.0
2014-May-06 Tue	###	###	###	###	356,376	0	###	###	0.0
2014-May-05 Mon	###	###	###	###	367,227	0	###	###	0.0
2014-May-02 Fri	###	###	###	###			###	###	0.0
2014-May-01 Thu	###	###	###	###			###	###	0.0
2014-Apr-30 Wed	###	###	###	###			###	###	0.0
2014-Apr-29 Tue	###	###	###	###	8,089,222	0	###	###	0.0
2014-Apr-28 Mon	###	###	###	###			###	###	0.0
2014-Apr-24 Thu	###	###	###	###	29,269,856	0	###	###	0.0