(EAX) ENERGY ACTION 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 25-Nov-21 05:49:07 PM AEDT}

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

(EAX) ENERGY ACTION LIMITED Daily Prices Page 8...

TOC Company Info for EAX Limits

Company Details for (EAX) ENERGY ACTION LIMITED

Listing Code	EAX
Listing Name	ENERGY ACTION LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 20th November 2025
Latest price with VOLUME for EAX .. Thursday 20th November 2025

EAX 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	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EAX Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>

End of day Prices (full format),

352 Days for (EAX) ENERGY ACTION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2015-Nov-26 Thu	1.2	1.2	1.2	1.2	0				0.1
2015-Nov-25 Wed	1.2	1.2	1.2	1.2			###	###	0.1
2015-Nov-24 Tue	1.23	1.23	1.2	1.2	47,273	###	###	###	0.1
2015-Nov-23 Mon	1.23	1.23	1.23	1.23	423	520	68.5	68.5	0.1
2015-Nov-20 Fri	1.25	1.25	1.23	1.23			###	###	0.1
2015-Nov-19 Thu	1.25	1.25	1.25	1.25	0				###
2015-Nov-18 Wed	1.25	1.25	1.25	1.25	0				###
2015-Nov-17 Tue	1.25	1.25	1.25	1.25			###	###	###
2015-Nov-16 Mon	1.26	1.26	1.25	1.25			###	###	###
2015-Nov-13 Fri	1.25	1.25	1.25	1.25	0				###
2015-Nov-12 Thu	1.27	1.27	1.25	1.25	25,384	31,983	###	###	###
2015-Nov-11 Wed	###	###	###	###	4,678	0	###	###	0.0
2015-Nov-10 Tue	1.27	1.27	1.27	1.27	0				###
2015-Nov-09 Mon	###	###	1.27	1.27			17.4	17.4	###
2015-Nov-06 Fri	###	###	###	###	0				0.0
2015-Nov-05 Thu	###	###	###	###	12,570	0	###	###	0.0
2015-Nov-04 Wed	###	###	###	###	0				0.0
2015-Nov-03 Tue	###	###	###	###	0				0.0
2015-Nov-02 Mon	###	###	###	###			79.0	79.0	0.0
2015-Oct-30 Fri	###	###	###	###	0				0.0
2015-Oct-29 Thu	###	###	###	###	0				0.0
2015-Oct-28 Wed	1.29	###	1.29	###			80.0	80.0	0.0
2015-Oct-27 Tue	1.25	1.26	1.25	1.26	10,189	12,787	81.2	81.2	###
2015-Oct-26 Mon	###	1.25	1.21	1.25	63,253	###	90.3	90.3	###
2015-Oct-23 Fri	###	###	1.21	1.21			15.6	15.6	###
2015-Oct-22 Thu	1.25	1.25	1.25	1.25	6,487	###	###	###	###
2015-Oct-21 Wed	1.21	1.26	###	1.26			###	###	###
2015-Oct-20 Tue	1.2	1.25	1.2	1.21			80.7	80.7	###
2015-Oct-19 Mon	###	###	###	###			###	###	0.0
2015-Oct-16 Fri	1.185	1.185	1.175	1.175			###	###	###
2015-Oct-15 Thu	1.175	1.175	1.175	1.175			64.6	64.6	###
2015-Oct-14 Wed	###	###	###	###	0				0.0
2015-Oct-13 Tue	###	###	###	###			###	###	0.0
2015-Oct-12 Mon	1.23	###	1.22	1.22	3,524	2,149	25.4	25.4	0.1
2015-Oct-09 Fri	1.22	1.22	1.22	1.22	0				0.1
2015-Oct-08 Thu	1.22	1.22	1.22	1.22	1,844	2,249	###	###	0.1
2015-Oct-07 Wed	1.22	1.22	1.22	1.22			###	###	0.1
2015-Oct-06 Tue	1.23	1.23	1.21	1.21			###	###	###
2015-Oct-05 Mon	1.23	1.25	1.23	1.23	7,222	8,955	60.2	60.2	0.1
2015-Oct-02 Fri	1.23	1.25	1.23	1.25	8,978	###	###	###	###
2015-Oct-01 Thu	1.2	1.2	1.2	1.2			64.1	64.1	0.1
2015-Sep-30 Wed	###	###	###	###			15.3	15.3	0.0
2015-Sep-29 Tue	###	###	###	###			###	###	0.0
2015-Sep-28 Mon	###	###	###	###	2,148	0	###	###	0.0
2015-Sep-25 Fri	###	###	###	###	0				0.0
2015-Sep-24 Thu	###	###	###	###	6,352	0	61.7	61.7	0.0
2015-Sep-23 Wed	###	###	###	###	19,547	0	31.8	31.8	0.0
2015-Sep-22 Tue	###	###	###	###	7,927	0	###	###	0.0
2015-Sep-21 Mon	###	###	###	###	37,984	0	###	###	0.0
2015-Sep-18 Fri	###	###	###	###	0				0.0
2015-Sep-17 Thu	###	###	###	###	0				0.0
2015-Sep-16 Wed	###	###	###	###			64.6	64.6	0.0
2015-Sep-15 Tue	###	###	###	###			33.1	33.1	0.0
2015-Sep-14 Mon	###	###	###	###	9,377	0	###	###	0.0
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	###			74.1	74.1	0.0
2015-Sep-09 Wed	###	###	###	###	10,586	0	###	###	0.0
2015-Sep-08 Tue	###	###	###	###	26,342	0	###	###	0.0
2015-Sep-07 Mon	###	###	###	###			###	###	0.0
2015-Sep-04 Fri	###	###	###	###	0				0.0
2015-Sep-03 Thu	###	###	###	###	0				0.0
2015-Sep-02 Wed	###	###	###	###	0				0.0
2015-Sep-01 Tue	1.155	###	###	###			###	###	0.0
2015-Aug-31 Mon	###	###	1.2	###			###	###	0.0
2015-Aug-28 Fri	###	1.21	###	###			69.3	69.3	0.0
2015-Aug-27 Thu	1.25	1.25	###	###	21,074	13,171	###	###	0.0
2015-Aug-26 Wed	1.2	1.25	1.2	1.25	43,570	53,373	87.6	87.6	###
2015-Aug-25 Tue	1.26	1.26	1.2	1.2	5,588	6,873	5.2	5.2	0.1
2015-Aug-24 Mon	1.26	1.26	1.26	1.26			###	###	###
2015-Aug-21 Fri	1.22	1.24	1.22	1.24	2,283	###	81.9	81.9	0.1
2015-Aug-20 Thu	1.2	1.22	###	1.22			83.7	83.7	0.1
2015-Aug-19 Wed	###	1.175	###	1.175			###	###	###
2015-Aug-18 Tue	###	###	###	###	350	0	77.6	77.6	0.0
2015-Aug-17 Mon	1.155	###	1.155	1.155	5,278	3,048	76.1	76.1	0.1
2015-Aug-14 Fri	###	###	###	###			###	###	0.0
2015-Aug-13 Thu	1.085	1.085	1.085	1.085	0				0.1
2015-Aug-12 Wed	###	###	1.085	1.085			30.8	30.8	0.1
2015-Aug-11 Tue	###	###	###	###	20,942	0	75.7	75.7	0.0
2015-Aug-10 Mon	###	###	###	###	0				0.0
2015-Aug-07 Fri	###	###	###	###	6,845	0	79.1	79.1	0.0
2015-Aug-06 Thu	###	###	###	###	23,252	0	7.2	7.2	0.0
2015-Aug-05 Wed	###	###	###	###	0				0.0
2015-Aug-04 Tue	###	###	###	###			17.8	17.8	0.0
2015-Aug-03 Mon	###	###	###	###			76.8	76.8	0.0
2015-Jul-31 Fri	###	###	###	###			###	###	0.0
2015-Jul-30 Thu	###	###	###	###	17,055	0	###	###	0.0
2015-Jul-29 Wed	###	###	###	###			###	###	0.0
2015-Jul-28 Tue	###	###	###	###			###	###	0.0
2015-Jul-27 Mon	###	###	###	###	0				0.0
2015-Jul-24 Fri	###	###	###	###	50,740	0	###	###	0.0
2015-Jul-23 Thu	###	###	###	###			72.1	72.1	0.0
2015-Jul-22 Wed	###	###	###	###			###	###	0.0
2015-Jul-21 Tue	###	###	###	###			22.1	22.1	0.0
2015-Jul-20 Mon	###	###	###	###	16,581	0	13.5	13.5	0.0
2015-Jul-17 Fri	###	###	###	###			###	###	0.0
2015-Jul-16 Thu	###	###	###	###	7,427	0	###	###	0.0
2015-Jul-15 Wed	###	###	###	###			###	###	0.0
2015-Jul-14 Tue	###	###	###	###			65.5	65.5	0.0
2015-Jul-13 Mon	###	###	###	###			74.1	74.1	0.0
2015-Jul-10 Fri	###	###	###	###			###	###	0.0
2015-Jul-09 Thu	###	###	###	###	0				0.0
2015-Jul-08 Wed	###	###	###	###			81.6	81.6	0.0
2015-Jul-07 Tue	###	###	###	###			###	###	0.0
2015-Jul-06 Mon	###	###	###	###	2,083	0	###	###	0.0
2015-Jul-03 Fri	###	###	###	###			76.1	76.1	0.0
2015-Jul-02 Thu	###	###	###	###	0				0.0
2015-Jul-01 Wed	###	###	###	###			###	###	0.0
2015-Jun-30 Tue	###	###	###	###			5.6	5.6	0.0
2015-Jun-29 Mon	1	1	###	###	325,487	162,743	###	###	0.0
2015-Jun-26 Fri	###	###	###	###	0				0.0
2015-Jun-25 Thu	1	###	###	###	21,547	0	###	###	0.0
2015-Jun-24 Wed	1	1	1	1	36,558	36,558	73.8	73.8	###
2015-Jun-23 Tue	###	###	1	1	12,942	6,471	###	###	###
2015-Jun-22 Mon	###	###	###	###			###	###	0.0
2015-Jun-19 Fri	###	###	###	###	443	0	8.9	8.9	0.0
2015-Jun-18 Thu	###	###	###	###			###	###	0.0
2015-Jun-17 Wed	###	###	###	###	0				0.0
2015-Jun-16 Tue	###	###	###	###	10,170	0	###	###	0.0
2015-Jun-15 Mon	###	###	###	###	3,077	0	###	###	0.0
2015-Jun-12 Fri	###	###	###	###	671	0	###	###	0.0
2015-Jun-11 Thu	###	###	###	###			###	###	0.0
2015-Jun-10 Wed	###	###	###	###			###	###	0.0
2015-Jun-09 Tue	###	###	###	###			###	###	0.0
2015-Jun-05 Fri	###	1.2	###	###			###	###	0.0
2015-Jun-04 Thu	###	###	###	###			###	###	0.0
2015-Jun-03 Wed	###	1.2	###	###			###	###	0.0
2015-Jun-02 Tue	1.25	1.25	###	###			###	###	0.0
2015-Jun-01 Mon	1.25	1.25	1.25	1.25			77.1	77.1	###
2015-May-29 Fri	1.29	1.29	1.29	1.29	0				0.1
2015-May-28 Thu	1.29	1.29	1.29	1.29	0				0.1
2015-May-27 Wed	###	###	1.29	1.29	28,874	18,623	###	###	0.1
2015-May-26 Tue	###	###	1.345	1.345	5,043	###	23.2	23.2	###
2015-May-25 Mon	1.4	1.4	###	###	25,384	###	9.3	9.3	0.0
2015-May-22 Fri	1.42	1.43	1.4	1.43	26,743	37,841	###	###	0.1
2015-May-21 Thu	###	1.425	###	1.42	27,276	###	94.7	94.7	###
2015-May-20 Wed	1.27	###	1.25	###	15,920	9,950	###	###	0.0
2015-May-19 Tue	1.25	###	1.25	1.25	24,750	###	###	###	###
2015-May-18 Mon	1.155	###	###	1.2	81,852	0	###	###	0.1
2015-May-15 Fri	###	###	###	###			3.2	3.2	0.0
2015-May-14 Thu	1.26	1.26	###	###	35,081	###	5.8	5.8	0.0
2015-May-13 Wed	###	###	1.25	1.275			14.3	14.3	###
2015-May-12 Tue	1.5	1.5	###	###	169,256	126,942	0.8	0.8	0.0
2015-May-11 Mon	###	###	###	###			###	###	0.0
2015-May-08 Fri	###	###	###	###			69.3	69.3	0.0
2015-May-07 Thu	###	###	###	###	0				0.0
2015-May-06 Wed	###	###	###	###	5,250	0	###	###	0.0
2015-May-05 Tue	2	2	###	###			28.3	28.3	0.0
2015-May-04 Mon	###	###	2	2			22.3	22.3	0.1
2015-May-01 Fri	2	###	2	###	5,122	5,122	67.0	67.0	0.0
2015-Apr-30 Thu	2	###	2	###			78.2	78.2	0.0
2015-Apr-29 Wed	###	###	###	###			80.0	80.0	0.0
2015-Apr-28 Tue	2	###	2	###			###	###	0.0
2015-Apr-27 Mon	###	2	###	2			79.1	79.1	0.1
2015-Apr-24 Fri	###	###	###	###			###	###	0.0
2015-Apr-23 Thu	###	###	###	###			###	###	0.0
2015-Apr-22 Wed	###	###	###	###			###	###	0.0
2015-Apr-21 Tue	###	###	###	###			93.6	93.6	0.0
2015-Apr-20 Mon	###	###	###	###			75.7	75.7	0.0
2015-Apr-17 Fri	###	###	###	###			###	###	0.0
2015-Apr-16 Thu	###	###	###	###	0				0.0
2015-Apr-15 Wed	###	###	###	###	19,089	0	87.8	87.8	0.0
2015-Apr-14 Tue	1.85	###	1.85	###	71,070	###	###	###	0.0
2015-Apr-13 Mon	1.83	1.85	1.83	1.85	14,175	26,082	###	###	0.1
2015-Apr-10 Fri	1.81	1.81	1.81	1.81	0				###
2015-Apr-09 Thu	1.81	1.81	1.81	1.81	3,050	5,520	###	###	###
2015-Apr-08 Wed	1.8	1.8	1.8	1.8			###	###	0.1
2015-Apr-07 Tue	1.78	1.78	1.78	1.78	3,575	###	###	###	0.1
2015-Apr-02 Thu	1.79	1.79	1.79	1.79	0				0.1
2015-Apr-01 Wed	1.78	1.79	1.78	1.79			###	###	0.1
2015-Mar-31 Tue	1.8	1.8	1.8	1.8	0				0.1
2015-Mar-30 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2015-Mar-27 Fri	1.72	1.72	1.72	1.72	0				0.1
2015-Mar-26 Thu	1.72	1.72	1.72	1.72	0				0.1
2015-Mar-25 Wed	1.72	1.72	1.72	1.72			###	###	0.1
2015-Mar-24 Tue	1.75	1.75	1.7	1.7	33,359	57,544	9.5	9.5	###
2015-Mar-23 Mon	1.8	1.8	1.8	1.8	5,155	9,279	###	###	0.1
2015-Mar-20 Fri	1.79	1.79	1.79	1.79	0				0.1
2015-Mar-19 Thu	1.72	1.79	1.72	1.79	5,289	9,282	92.8	92.8	0.1
2015-Mar-18 Wed	1.7	1.7	1.7	1.7	0				###
2015-Mar-17 Tue	1.72	1.75	1.7	1.7	42,540	73,381	###	###	###
2015-Mar-16 Mon	1.72	1.72	1.72	1.72			72.5	72.5	0.1
2015-Mar-13 Fri	###	###	###	###			###	###	0.0
2015-Mar-12 Thu	1.71	1.71	###	###			###	###	0.0
2015-Mar-11 Wed	1.84	1.84	1.72	1.72			###	###	0.1
2015-Mar-10 Tue	1.84	1.84	1.84	1.84	12,451	###	75.4	75.4	###
2015-Mar-09 Mon	1.86	###	1.84	###	15,250	###	90.5	90.5	0.0
2015-Mar-06 Fri	###	###	###	###	9,585	0	###	###	0.0
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	1.87	1.87	1.86	1.86			###	###	0.1
2015-Mar-03 Tue	1.87	###	1.87	###	19,257	###	87.6	87.6	0.0
2015-Mar-02 Mon	1.85	1.855	1.85	1.855			###	###	0.1
2015-Feb-27 Fri	###	###	1.85	###			64.3	64.3	0.0
2015-Feb-26 Thu	###	###	###	###	3,856	0	77.2	77.2	0.0
2015-Feb-25 Wed	###	###	###	###			17.5	17.5	0.0
2015-Feb-24 Tue	###	###	###	###	547,141	0	15.8	15.8	0.0
2015-Feb-23 Mon	###	###	###	###	868,855	0	###	###	0.0
2015-Feb-20 Fri	###	###	2	###			###	###	0.0
2015-Feb-19 Thu	###	###	###	###			###	###	0.0
2015-Feb-18 Wed	###	###	2	###	51,852	51,852	###	###	0.0
2015-Feb-17 Tue	2	###	2	###	36,223	36,223	82.4	82.4	0.0
2015-Feb-16 Mon	###	###	###	###	8,720	0	68.8	68.8	0.0
2015-Feb-13 Fri	###	###	###	###	33,285	0	###	###	0.0
2015-Feb-12 Thu	###	###	###	###	20,242	0	8.2	8.2	0.0
2015-Feb-11 Wed	###	###	###	###			###	###	0.0
2015-Feb-10 Tue	###	###	###	###			###	###	0.0
2015-Feb-09 Mon	2.45	2.45	2.43	2.43	8,222	###	23.2	23.2	###
2015-Feb-06 Fri	2.52	2.52	2.52	2.52			###	###	###
2015-Feb-05 Thu	2.7	2.7	2.52	###	12,558	32,776	8.5	8.5	0.0
2015-Feb-04 Wed	2.71	2.71	2.71	2.71	0				###
2015-Feb-03 Tue	2.71	2.71	2.71	2.71	0				###
2015-Feb-02 Mon	2.71	2.71	2.71	2.71	159	###	69.4	69.4	###
2015-Jan-30 Fri	2.72	2.72	2.71	2.71			###	###	###
2015-Jan-29 Thu	2.76	2.76	###	2.71			15.5	15.5	###
2015-Jan-28 Wed	2.74	2.8	2.74	2.8	20	55	###	###	0.2
2015-Jan-27 Tue	2.78	2.78	2.7	2.7			###	###	0.2
2015-Jan-23 Fri	2.7	2.7	2.7	2.7			67.0	67.0	0.2
2015-Jan-22 Thu	2.73	2.73	2.71	2.72	18,576	50,526	31.2	31.2	0.2
2015-Jan-21 Wed	2.75	2.75	2.72	2.72	8,556	###	###	###	0.2
2015-Jan-20 Tue	2.75	2.8	2.74	2.75			###	###	###
2015-Jan-19 Mon	2.75	2.8	2.75	2.75	942	###	###	###	###
2015-Jan-16 Fri	2.74	2.74	2.74	2.74	17,044	###	72.7	72.7	0.2
2015-Jan-15 Thu	2.7	2.74	2.7	2.74	8,086	###	84.0	84.0	0.2
2015-Jan-14 Wed	2.7	2.7	2.7	2.7	18,128	48,945	###	###	0.2
2015-Jan-13 Tue	###	2.72	###	2.72			93.2	93.2	0.2
2015-Jan-12 Mon	2.5	2.52	2.5	2.52			81.0	81.0	###
2015-Jan-09 Fri	2.43	2.5	2.43	2.5			###	###	0.2
2015-Jan-08 Thu	2.4	2.5	2.4	2.5	11,450	28,052	###	###	0.2
2015-Jan-07 Wed	###	###	###	###	0				0.0
2015-Jan-06 Tue	###	###	###	###			###	###	0.0
2015-Jan-05 Mon	###	###	###	###	6,370	0	###	###	0.0
2015-Jan-02 Fri	2.4	2.4	2.4	2.4			###	###	###
2014-Dec-31 Wed	2.4	2.4	2.4	2.4	2,940	7,056	69.2	69.2	###
2014-Dec-30 Tue	###	###	###	###	26,423	0	78.4	78.4	0.0
2014-Dec-29 Mon	2.24	2.24	2.24	2.24			###	###	###
2014-Dec-24 Wed	2.24	2.24	2.24	2.24	0				###
2014-Dec-23 Tue	2.25	2.28	###	2.24			###	###	###
2014-Dec-22 Mon	2.25	2.25	2.25	2.25			###	###	###
2014-Dec-19 Fri	###	###	###	###	4,442	0	21.3	21.3	0.0
2014-Dec-18 Thu	###	###	###	###	0				0.0
2014-Dec-17 Wed	###	###	###	###			20.4	20.4	0.0
2014-Dec-16 Tue	###	###	###	###	0				0.0
2014-Dec-15 Mon	###	###	###	###			73.6	73.6	0.0
2014-Dec-12 Fri	###	###	###	###			###	###	0.0
2014-Dec-11 Thu	###	###	###	###	0				0.0
2014-Dec-10 Wed	2.51	2.51	###	###			2.8	2.8	0.0
2014-Dec-09 Tue	###	2.52	###	2.51	9,674	12,189	96.5	96.5	###
2014-Dec-08 Mon	2.29	###	2.29	###	7,388	8,459	74.1	74.1	0.0
2014-Dec-05 Fri	2.25	2.25	2.25	2.25	3,922	8,824	###	###	###
2014-Dec-04 Thu	2.2	2.22	###	2.22			###	###	0.2
2014-Dec-03 Wed	###	2.2	###	2.2	24,972	###	###	###	0.2
2014-Dec-02 Tue	###	2.2	###	2.2	68,250	75,075	80.6	80.6	0.2
2014-Dec-01 Mon	###	###	###	###	6,147	0	###	###	0.0
2014-Nov-28 Fri	###	2.24	###	2.24			90.2	90.2	###
2014-Nov-27 Thu	###	###	###	###	54,749	0	90.6	90.6	0.0
2014-Nov-26 Wed	###	###	###	###	14,129	0	64.8	64.8	0.0
2014-Nov-25 Tue	###	###	###	###	10,086	0	30.8	30.8	0.0
2014-Nov-24 Mon	###	2.2	###	###			12.6	12.6	0.0
2014-Nov-21 Fri	2.24	2.24	###	2.2	132,442	###	18.6	18.6	0.2
2014-Nov-20 Thu	###	###	2.25	2.25			11.7	11.7	###
2014-Nov-19 Wed	2.41	2.43	###	###	28,443	34,558	14.9	14.9	0.0
2014-Nov-18 Tue	2.48	2.49	2.45	2.45			###	###	0.2
2014-Nov-17 Mon	2.48	2.48	2.48	2.48	221	548	###	###	0.2
2014-Nov-14 Fri	2.5	2.5	2.48	2.49	20,155	50,185	27.5	27.5	0.2
2014-Nov-13 Thu	2.5	2.51	2.45	2.5	16,945	42,023	###	###	0.2
2014-Nov-12 Wed	2.58	2.58	2.51	2.51	127,389	###	15.8	15.8	###
2014-Nov-11 Tue	###	###	###	###	0				0.0
2014-Nov-10 Mon	###	###	###	###			26.7	26.7	0.0
2014-Nov-07 Fri	###	###	###	###	4,847	0	24.4	24.4	0.0
2014-Nov-06 Thu	2.73	2.73	2.73	2.73	156,378	###	79.9	79.9	###
2014-Nov-05 Wed	2.74	2.75	2.73	2.73			32.9	32.9	###
2014-Nov-04 Tue	2.8	2.8	2.79	2.8			###	###	0.2
2014-Nov-03 Mon	2.74	2.74	2.73	2.73			36.2	36.2	###
2014-Oct-31 Fri	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-30 Thu	2.75	2.75	###	2.74			###	###	0.2
2014-Oct-29 Wed	2.71	2.84	2.71	2.73			78.5	78.5	###
2014-Oct-28 Tue	2.71	2.75	2.7	2.72			76.8	76.8	0.2
2014-Oct-27 Mon	2.7	2.72	2.7	2.7	21,671	58,728	###	###	0.2
2014-Oct-24 Fri	2.7	2.79	###	###	14,341	###	26.4	26.4	0.0
2014-Oct-23 Thu	###	###	###	###			71.7	71.7	0.0
2014-Oct-22 Wed	2.88	2.88	2.8	2.8	989	###	###	###	0.2
2014-Oct-21 Tue	2.88	2.88	2.88	2.88	0				0.2
2014-Oct-20 Mon	2.8	2.88	2.8	2.88			###	###	0.2
2014-Oct-17 Fri	2.88	2.88	2.8	2.88	1,959	###	###	###	0.2
2014-Oct-16 Thu	2.8	2.8	2.8	2.8			69.7	69.7	0.2
2014-Oct-15 Wed	2.8	2.8	2.75	2.75			17.3	17.3	###
2014-Oct-14 Tue	2.8	2.8	2.8	2.8	0				0.2
2014-Oct-13 Mon	2.8	2.8	2.8	2.8	0				0.2
2014-Oct-10 Fri	2.88	2.88	2.8	2.8			15.5	15.5	0.2
2014-Oct-09 Thu	2.88	###	2.88	###	5,788	###	###	###	0.0
2014-Oct-08 Wed	2.76	2.89	2.7	2.88			94.4	94.4	0.2
2014-Oct-07 Tue	2.75	2.8	2.75	2.8	146,322	406,043	###	###	0.2
2014-Oct-06 Mon	2.71	2.75	2.7	2.7	10,276	###	32.1	32.1	0.2
2014-Oct-03 Fri	2.79	2.79	2.79	2.79	0				###
2014-Oct-02 Thu	2.79	2.79	2.79	2.79			###	###	###
2014-Oct-01 Wed	2.75	2.79	2.71	2.79			79.3	79.3	###
2014-Sep-30 Tue	2.79	2.8	2.79	2.8			###	###	0.2
2014-Sep-29 Mon	2.75	2.77	2.75	2.76	25,843	71,326	76.7	76.7	0.2
2014-Sep-26 Fri	2.79	2.85	2.75	2.75			18.1	18.1	###
2014-Sep-25 Thu	2.82	2.82	2.77	2.79	29,771	###	###	###	###
2014-Sep-24 Wed	2.82	2.82	2.82	2.82			76.0	76.0	###
2014-Sep-23 Tue	2.83	2.83	2.82	2.82			26.4	26.4	###
2014-Sep-22 Mon	2.8	2.8	2.8	2.8	770	2,156	82.7	82.7	0.2
2014-Sep-19 Fri	###	###	2.8	2.8			7.3	7.3	0.2
2014-Sep-18 Thu	2.79	2.85	2.79	2.85			###	###	###
2014-Sep-17 Wed	2.79	2.79	2.75	2.76			###	###	0.2
2014-Sep-16 Tue	2.84	2.84	2.75	2.75			12.7	12.7	###
2014-Sep-15 Mon	2.84	###	2.84	2.88	7,342	10,425	86.6	86.6	0.2
2014-Sep-12 Fri	2.84	2.84	2.84	2.84	3,455	###	###	###	0.2
2014-Sep-11 Thu	###	###	2.85	2.85	46,641	###	11.0	11.0	###
2014-Sep-10 Wed	###	###	###	###	3,980	0	75.0	75.0	0.0
2014-Sep-09 Tue	3	3	###	3			65.8	65.8	0.2
2014-Sep-08 Mon	3	3	###	###			###	###	0.0
2014-Sep-05 Fri	###	###	3	3			18.0	18.0	0.2
2014-Sep-04 Thu	###	###	###	###	0				0.0
2014-Sep-03 Wed	###	###	###	###	640	0	###	###	0.0
2014-Sep-02 Tue	###	###	###	###	30,420	0	65.4	65.4	0.0
2014-Sep-01 Mon	###	###	###	###	11,288	0	15.6	15.6	0.0
2014-Aug-29 Fri	###	###	###	###			85.1	85.1	0.0
2014-Aug-28 Thu	2.85	###	2.85	###	34,120	48,621	###	###	0.0
2014-Aug-27 Wed	2.79	###	2.79	2.8	39,885	###	71.4	71.4	0.2
2014-Aug-26 Tue	###	###	2.76	2.79	22,323	###	###	###	###
2014-Aug-25 Mon	2.81	2.85	2.81	2.85			###	###	###
2014-Aug-22 Fri	2.75	2.82	2.75	2.8	82,171	228,846	###	###	0.2
2014-Aug-21 Thu	2.76	2.76	2.74	2.75	69,121	190,082	33.8	33.8	###
2014-Aug-20 Wed	2.74	###	2.7	2.7	576,745	###	20.9	20.9	0.2
2014-Aug-19 Tue	###	###	###	###			2.1	2.1	0.0
2014-Aug-18 Mon	###	###	###	###	12,654	0	13.5	13.5	0.0
2014-Aug-15 Fri	###	###	###	###	0				0.0
2014-Aug-14 Thu	3	###	###	###			15.3	15.3	0.0
2014-Aug-13 Wed	###	###	3	3	4,250	6,375	###	###	0.2
2014-Aug-12 Tue	###	###	3	3			18.9	18.9	0.2
2014-Aug-11 Mon	3	###	3	###	5,048	7,572	###	###	0.0
2014-Aug-08 Fri	###	###	###	###	22,020	0	26.7	26.7	0.0
2014-Aug-07 Thu	###	###	###	###	5,085	0	###	###	0.0
2014-Aug-06 Wed	###	###	###	###	6,181	0	###	###	0.0
2014-Aug-05 Tue	###	###	###	###			79.1	79.1	0.0
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	###	###	###	###			###	###	0.0
2014-Jul-31 Thu	###	###	###	###	29,187	0	###	###	0.0
2014-Jul-30 Wed	###	###	###	###			67.6	67.6	0.0
2014-Jul-29 Tue	###	###	###	###	16,145	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	###	13,387	0	71.3	71.3	0.0
2014-Jul-25 Fri	###	###	###	###	8,441	0	70.6	70.6	0.0
2014-Jul-24 Thu	###	###	###	###	45,271	0	###	###	0.0
2014-Jul-23 Wed	###	###	###	###	48	0	###	###	0.0
2014-Jul-22 Tue	###	###	###	###	0				0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	###	###	###	###	41,651	0	###	###	0.0
2014-Jul-17 Thu	###	###	###	###			###	###	0.0
2014-Jul-16 Wed	###	###	###	###			###	###	0.0
2014-Jul-15 Tue	3.24	3.24	###	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	###	3,926	0	72.3	72.3	0.0