(EBT) EBET LIMITED Daily Prices - Stock Trading OzSuper

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 24-Apr-19 02:06:30 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

(EBT) EBET LIMITED Daily Prices...

TOC Company Info for EBT Limits

Company Details for (EBT) EBET LIMITED

Listing Code	EBT
Listing Name	EBET LIMITED
GICS Sector	Consumer Services
ISIN Name	EBET LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EBT3

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for EBT .. Monday 7th December 2015

EBT 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	0.024	1	0.2
MAX	4.28	18,263,977	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EBT Bottom

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

End of day Prices (full format),

450 Days for (EBT) EBET LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.32
2015-Dec-07 Mon	###	###	3.53	3.53			23.8	23.8	0.3
2015-Dec-04 Fri	###	###	###	###			13.8	13.8	0.0
2015-Dec-03 Thu	###	3.7	###	3.7			###	###	0.3
2015-Dec-02 Wed	3.7	3.7	###	###			###	###	0.0
2015-Dec-01 Tue	###	###	###	###			76.0	76.0	0.0
2015-Nov-30 Mon	3.57	3.58	3.57	3.58			###	###	0.3
2015-Nov-27 Fri	###	###	###	###	2,348	0	###	###	0.0
2015-Nov-26 Thu	###	3.7	###	3.7			###	###	0.3
2015-Nov-25 Wed	3.7	3.7	3.7	3.7	0				0.3
2015-Nov-24 Tue	3.7	3.7	3.7	3.7	13,086	###	###	###	0.3
2015-Nov-23 Mon	###	3.7	###	3.7			###	###	0.3
2015-Nov-20 Fri	###	###	###	###	83	0	68.2	68.2	0.0
2015-Nov-19 Thu	###	###	###	###			###	###	0.0
2015-Nov-18 Wed	3.7	3.7	###	3.7	6,475	11,978	###	###	0.3
2015-Nov-17 Tue	3.73	3.73	3.73	3.73			###	###	###
2015-Nov-16 Mon	3.73	3.73	3.72	3.72	229	853	28.1	28.1	0.3
2015-Nov-13 Fri	3.74	3.75	3.73	3.74			72.7	72.7	0.3
2015-Nov-12 Thu	###	###	###	###			29.3	29.3	0.0
2015-Nov-11 Wed	3.75	3.76	3.7	3.7			###	###	0.3
2015-Nov-10 Tue	3.72	3.76	###	3.76			###	###	0.3
2015-Nov-09 Mon	###	3.75	###	3.75			###	###	0.3
2015-Nov-06 Fri	3.74	3.74	3.47	###	156,686	564,853	###	###	0.0
2015-Nov-05 Thu	3.87	3.87	3.85	3.85			32.7	32.7	0.3
2015-Nov-04 Wed	3.87	3.87	3.87	3.87			73.7	73.7	###
2015-Nov-03 Tue	3.86	3.86	3.86	3.86			###	###	0.3
2015-Nov-02 Mon	###	###	###	###			###	###	0.0
2015-Oct-30 Fri	###	###	###	###			67.5	67.5	0.0
2015-Oct-29 Thu	###	###	###	###	5,020	0	###	###	0.0
2015-Oct-28 Wed	3.85	###	3.85	###			84.0	84.0	0.0
2015-Oct-27 Tue	###	###	3.84	###			74.0	74.0	0.0
2015-Oct-26 Mon	3.83	3.85	3.83	3.85			###	###	0.3
2015-Oct-23 Fri	###	###	3.81	3.81	12,124	###	###	###	0.3
2015-Oct-22 Thu	3.86	###	3.86	###			###	###	0.0
2015-Oct-21 Wed	3.75	3.87	3.75	3.87			###	###	###
2015-Oct-20 Tue	3.75	3.75	3.75	3.75			74.0	74.0	0.3
2015-Oct-19 Mon	3.75	3.77	3.72	3.75			###	###	0.3
2015-Oct-16 Fri	3.85	###	3.75	3.75			14.1	14.1	0.3
2015-Oct-15 Thu	3.7	3.81	3.7	3.81			85.0	85.0	0.3
2015-Oct-14 Wed	3.58	###	3.58	###			87.0	87.0	0.0
2015-Oct-13 Tue	###	###	3.55	3.57			23.8	23.8	0.3
2015-Oct-12 Mon	3.55	###	3.55	###	20,626	###	87.3	87.3	0.0
2015-Oct-09 Fri	3.5	3.5	3.5	3.5	6,349	22,221	67.3	67.3	0.3
2015-Oct-08 Thu	3.46	3.46	3.46	3.46			###	###	0.2
2015-Oct-07 Wed	3.47	3.47	3.47	3.47			###	###	0.2
2015-Oct-06 Tue	3.45	3.46	3.44	3.46	2,425	###	###	###	0.2
2015-Oct-05 Mon	3.46	3.46	3.45	3.45	12,573	###	###	###	###
2015-Oct-02 Fri	3.47	3.47	3.45	3.46			###	###	0.2
2015-Oct-01 Thu	3.5	3.53	3.5	3.5	3,155	11,089	64.1	64.1	0.3
2015-Sep-30 Wed	3.5	3.51	3.45	3.5			###	###	0.3
2015-Sep-29 Tue	3.5	3.55	3.45	3.55	4,044	14,154	###	###	###
2015-Sep-28 Mon	###	###	3.5	3.5			###	###	0.3
2015-Sep-25 Fri	3.52	3.52	3.49	3.49	25,728	90,176	###	###	###
2015-Sep-24 Thu	3.47	3.57	3.47	3.53	32,154	113,182	78.5	78.5	0.3
2015-Sep-23 Wed	3.47	3.47	3.41	3.41	2,750	###	###	###	###
2015-Sep-22 Tue	3.4	3.44	3.4	3.42	15,785	53,984	###	###	0.2
2015-Sep-21 Mon	3.55	3.55	3.45	3.45			12.4	12.4	###
2015-Sep-18 Fri	3.5	3.54	3.5	3.54	50,150	176,528	###	###	0.3
2015-Sep-17 Thu	3.49	3.52	3.49	3.5	46,885	###	###	###	0.3
2015-Sep-16 Wed	3.41	3.48	3.4	3.41			64.6	64.6	###
2015-Sep-15 Tue	3.41	3.41	3.4	3.41	5,275	###	77.0	77.0	###
2015-Sep-14 Mon	3.4	3.48	3.4	3.47	7,825	###	86.5	86.5	0.2
2015-Sep-11 Fri	3.28	###	3.28	###			88.5	88.5	0.0
2015-Sep-10 Thu	3.29	3.29	3.28	3.28			###	###	0.2
2015-Sep-09 Wed	###	###	3.29	3.29			###	###	###
2015-Sep-08 Tue	###	###	3.28	3.28			###	###	0.2
2015-Sep-07 Mon	###	###	###	###	0				0.0
2015-Sep-04 Fri	###	###	###	###			###	###	0.0
2015-Sep-03 Thu	3.27	###	3.27	###	6,778	11,082	86.3	86.3	0.0
2015-Sep-02 Wed	3.21	3.27	3.21	3.27			81.1	81.1	###
2015-Sep-01 Tue	###	###	###	###			###	###	0.0
2015-Aug-31 Mon	3.28	###	3.26	3.26			###	###	0.2
2015-Aug-28 Fri	3.28	###	3.27	3.27			###	###	###
2015-Aug-27 Thu	3.4	3.4	###	###	9,750	16,575	###	###	0.0
2015-Aug-26 Wed	3.29	###	3.26	3.26	18,387	29,970	###	###	0.2
2015-Aug-25 Tue	3.25	###	3.23	3.29			52.7	52.7	###
2015-Aug-24 Mon	3.5	3.5	###	3.4	59,748	104,559	###	###	0.2
2015-Aug-21 Fri	3.7	3.7	3.58	3.58	50,149	182,542	###	###	0.3
2015-Aug-20 Thu	###	###	###	3.72	98,743	0	87.4	87.4	0.3
2015-Aug-19 Wed	3.45	3.52	3.45	3.52			###	###	###
2015-Aug-18 Tue	3.42	3.42	###	3.42			77.6	77.6	0.2
2015-Aug-17 Mon	###	###	3.22	###	24,752	39,850	90.2	90.2	0.0
2015-Aug-14 Fri	###	###	###	###	0				0.0
2015-Aug-13 Thu	3.41	3.41	###	###	7,741	###	10.2	10.2	0.0
2015-Aug-12 Wed	###	3.42	###	3.42			###	###	0.2
2015-Aug-11 Tue	###	###	###	###			75.7	75.7	0.0
2015-Aug-10 Mon	3.45	3.45	3.45	3.45			###	###	###
2015-Aug-07 Fri	3.45	3.45	3.43	3.43			###	###	0.2
2015-Aug-06 Thu	3.45	3.45	3.45	3.45	13,820	47,679	###	###	###
2015-Aug-05 Wed	3.45	3.45	3.45	3.45			71.7	71.7	###
2015-Aug-04 Tue	3.44	3.45	3.44	3.45			71.2	71.2	###
2015-Aug-03 Mon	3.4	3.4	3.4	3.4			76.8	76.8	0.2
2015-Jul-31 Fri	3.45	3.45	3.4	3.45	6,720	###	###	###	###
2015-Jul-30 Thu	3.43	3.43	3.42	3.42			29.6	29.6	0.2
2015-Jul-29 Wed	3.45	3.45	3.45	3.45			70.1	70.1	###
2015-Jul-28 Tue	3.4	3.45	###	3.45			85.2	85.2	###
2015-Jul-27 Mon	3.4	3.4	###	###			###	###	0.0
2015-Jul-24 Fri	3.44	3.44	3.4	3.44	3,978	###	###	###	0.2
2015-Jul-23 Thu	3.45	3.45	3.43	3.45	30,842	###	72.1	72.1	###
2015-Jul-22 Wed	3.43	3.43	3.43	3.43			###	###	0.2
2015-Jul-21 Tue	3.45	3.45	3.43	3.44			###	###	0.2
2015-Jul-20 Mon	3.41	3.45	3.41	3.45			81.2	81.2	###
2015-Jul-17 Fri	3.45	3.45	3.45	3.45			###	###	###
2015-Jul-16 Thu	3.49	3.49	3.46	3.46			30.1	30.1	0.2
2015-Jul-15 Wed	3.49	3.49	3.49	3.49			63.1	63.1	###
2015-Jul-14 Tue	3.45	3.51	3.43	3.47	14,241	###	71.8	71.8	0.2
2015-Jul-13 Mon	3.45	3.45	3.45	3.45			74.1	74.1	###
2015-Jul-10 Fri	3.48	3.48	3.45	3.45			24.8	24.8	###
2015-Jul-09 Thu	3.48	3.48	3.48	3.48			###	###	0.2
2015-Jul-08 Wed	3.53	3.53	3.48	3.48			29.5	29.5	0.2
2015-Jul-07 Tue	3.46	3.46	3.46	3.46	1,380	4,774	65.4	65.4	0.2
2015-Jul-06 Mon	3.53	3.53	3.53	3.53	0				0.3
2015-Jul-03 Fri	3.51	3.58	3.5	3.53	15,087	###	81.2	81.2	0.3
2015-Jul-02 Thu	3.5	3.5	3.5	3.5	0				0.3
2015-Jul-01 Wed	3.46	3.5	3.45	3.5	37,289	129,579	71.1	71.1	0.3
2015-Jun-30 Tue	3.55	3.55	3.45	3.47			14.1	14.1	0.2
2015-Jun-29 Mon	3.55	3.55	3.55	3.55	1,382	###	83.4	83.4	###
2015-Jun-26 Fri	###	###	3.54	###	18,176	32,171	74.8	74.8	0.0
2015-Jun-25 Thu	3.56	3.56	3.56	3.56	551	###	###	###	0.3
2015-Jun-24 Wed	###	###	###	###	2,751	0	76.1	76.1	0.0
2015-Jun-23 Tue	###	###	###	###			71.3	71.3	0.0
2015-Jun-22 Mon	###	###	###	###	13,073	0	73.3	73.3	0.0
2015-Jun-19 Fri	###	###	###	###			###	###	0.0
2015-Jun-18 Thu	###	###	###	###	0				0.0
2015-Jun-17 Wed	###	###	###	###			81.4	81.4	0.0
2015-Jun-16 Tue	###	3.7	###	###			21.9	21.9	0.0
2015-Jun-15 Mon	###	###	3.57	###			###	###	0.0
2015-Jun-12 Fri	3.58	3.58	3.58	3.58	0				0.3
2015-Jun-11 Thu	3.58	3.58	3.58	3.58			###	###	0.3
2015-Jun-10 Wed	###	###	3.58	3.58	2,381	###	###	###	0.3
2015-Jun-09 Tue	3.82	3.82	3.51	###			###	###	0.0
2015-Jun-05 Fri	3.82	3.82	3.7	3.71			###	###	###
2015-Jun-04 Thu	3.8	3.82	3.8	3.82	7,857	###	###	###	0.3
2015-Jun-03 Wed	3.78	3.81	3.75	3.81			###	###	0.3
2015-Jun-02 Tue	3.75	3.77	3.73	3.77			###	###	###
2015-Jun-01 Mon	3.75	3.75	3.74	3.74			###	###	0.3
2015-May-29 Fri	3.7	3.81	3.7	3.81			###	###	0.3
2015-May-28 Thu	3.76	3.76	###	3.71	18,151	34,123	19.5	19.5	###
2015-May-27 Wed	###	###	3.79	3.79	50,874	###	8.8	8.8	###
2015-May-26 Tue	###	###	###	###			###	###	0.0
2015-May-25 Mon	3.26	###	3.26	###	9,671	###	###	###	0.0
2015-May-22 Fri	###	###	###	###	0				0.0
2015-May-21 Thu	3.25	###	3.25	###	2,829	###	###	###	0.0
2015-May-20 Wed	###	3.22	###	3.22			82.3	82.3	0.2
2015-May-19 Tue	###	3.24	###	###	58,372	###	90.7	90.7	0.0
2015-May-18 Mon	###	3.2	###	###	6,222	9,955	32.7	32.7	0.0
2015-May-15 Fri	3.25	3.25	3.25	3.25			71.5	71.5	0.2
2015-May-14 Thu	3.59	###	###	###			4.1	4.1	0.0
2015-May-13 Wed	3.59	3.59	3.59	3.59	0				###
2015-May-12 Tue	3.59	3.59	3.59	3.59	1,050	###	67.6	67.6	###
2015-May-11 Mon	###	###	3.59	3.59	5,424	###	16.0	16.0	###
2015-May-08 Fri	###	###	3.59	3.59			###	###	###
2015-May-07 Thu	###	###	###	###			73.7	73.7	0.0
2015-May-06 Wed	3.73	3.73	3.73	3.73	9,982	###	###	###	###
2015-May-05 Tue	###	3.7	###	3.7			82.4	82.4	0.3
2015-May-04 Mon	###	###	###	###			66.8	66.8	0.0
2015-May-01 Fri	###	###	###	###	0				0.0
2015-Apr-30 Thu	###	###	###	###			68.7	68.7	0.0
2015-Apr-29 Wed	###	###	###	###			80.0	80.0	0.0
2015-Apr-28 Tue	3.7	3.7	3.7	3.7			76.7	76.7	0.3
2015-Apr-27 Mon	3.7	3.7	3.7	3.7			67.6	67.6	0.3
2015-Apr-24 Fri	###	###	###	###	45	0	63.7	63.7	0.0
2015-Apr-23 Thu	###	###	###	###	0				0.0
2015-Apr-22 Wed	3.7	3.7	###	###			###	###	0.0
2015-Apr-21 Tue	3.76	3.76	###	###	17,784	###	###	###	0.0
2015-Apr-20 Mon	3.8	3.8	3.76	3.76	186	###	###	###	0.3
2015-Apr-17 Fri	3.8	3.8	3.8	3.8	4,952	###	###	###	###
2015-Apr-16 Thu	3.8	3.8	3.8	3.8			###	###	###
2015-Apr-15 Wed	3.76	3.76	3.76	3.76	0				0.3
2015-Apr-14 Tue	3.76	3.76	3.76	3.76	0				0.3
2015-Apr-13 Mon	3.76	3.79	3.76	3.76			###	###	0.3
2015-Apr-10 Fri	3.76	3.76	3.76	3.76			###	###	0.3
2015-Apr-09 Thu	3.76	3.8	3.76	3.8	1,149	4,343	###	###	###
2015-Apr-08 Wed	3.8	3.8	3.75	3.76	9,479	35,783	18.2	18.2	0.3
2015-Apr-07 Tue	###	###	3.85	3.85	4,751	9,145	25.5	25.5	0.3
2015-Apr-02 Thu	###	###	###	###			###	###	0.0
2015-Apr-01 Wed	###	###	###	###	2,078	0	###	###	0.0
2015-Mar-31 Tue	3.85	3.85	3.85	3.85	528	###	68.4	68.4	0.3
2015-Mar-30 Mon	3.85	###	3.8	###			86.0	86.0	0.0
2015-Mar-27 Fri	3.77	###	3.77	###	1,853	###	###	###	0.0
2015-Mar-26 Thu	###	###	###	###			73.5	73.5	0.0
2015-Mar-25 Wed	###	###	###	###			81.1	81.1	0.0
2015-Mar-24 Tue	###	###	###	###			80.3	80.3	0.0
2015-Mar-23 Mon	3.8	3.8	3.8	3.8	0				###
2015-Mar-20 Fri	3.8	3.8	3.8	3.8			###	###	###
2015-Mar-19 Thu	3.8	3.85	3.8	3.85	9,082	###	###	###	0.3
2015-Mar-18 Wed	3.85	3.85	3.85	3.85	1,140	4,389	###	###	0.3
2015-Mar-17 Tue	3.77	3.77	3.77	3.77	88	###	###	###	###
2015-Mar-16 Mon	3.75	3.75	3.75	3.75	0				0.3
2015-Mar-13 Fri	3.75	3.75	3.75	3.75	0				0.3
2015-Mar-12 Thu	3.85	3.85	###	3.75	7,526	14,487	12.9	12.9	0.3
2015-Mar-11 Wed	###	###	3.85	3.85	6,520	12,551	###	###	0.3
2015-Mar-10 Tue	4	4	4	4			75.4	75.4	0.3
2015-Mar-09 Mon	4	4	4	4	0				0.3
2015-Mar-06 Fri	4	4	4	4	0				0.3
2015-Mar-05 Thu	###	4	###	4			88.2	88.2	0.3
2015-Mar-04 Wed	###	###	###	###	0				0.0
2015-Mar-03 Tue	###	###	###	###	9,126	0	###	###	0.0
2015-Mar-02 Mon	###	###	###	###	2,475	0	69.4	69.4	0.0
2015-Feb-27 Fri	4	4	4	4	0				0.3
2015-Feb-26 Thu	4	4	4	4			69.8	69.8	0.3
2015-Feb-25 Wed	###	###	###	###	0				0.0
2015-Feb-24 Tue	###	###	###	###			###	###	0.0
2015-Feb-23 Mon	###	###	###	###	94,077	0	83.9	83.9	0.0
2015-Feb-20 Fri	###	###	###	###			35.1	35.1	0.0
2015-Feb-19 Thu	###	###	###	###			###	###	0.0
2015-Feb-18 Wed	3.8	3.86	3.8	3.86	4,857	###	###	###	0.3
2015-Feb-17 Tue	###	###	3.8	3.8	2,385	###	###	###	###
2015-Feb-16 Mon	4	4	4	4	950	###	68.8	68.8	0.3
2015-Feb-13 Fri	###	###	###	###	0				0.0
2015-Feb-12 Thu	###	###	###	###			###	###	0.0
2015-Feb-11 Wed	###	###	###	###			###	###	0.0
2015-Feb-10 Tue	###	###	###	###			72.8	72.8	0.0
2015-Feb-09 Mon	###	###	###	###			###	###	0.0
2015-Feb-06 Fri	###	###	###	###			###	###	0.0
2015-Feb-05 Thu	###	###	###	###	3,143	0	67.7	67.7	0.0
2015-Feb-04 Wed	4	###	4	###			###	###	0.0
2015-Feb-03 Tue	###	###	###	###			84.8	84.8	0.0
2015-Feb-02 Mon	###	###	###	###			82.6	82.6	0.0
2015-Jan-30 Fri	###	###	###	###			###	###	0.0
2015-Jan-29 Thu	4	###	###	###			23.1	23.1	0.0
2015-Jan-28 Wed	###	###	###	###	5,126	0	80.9	80.9	0.0
2015-Jan-27 Tue	###	###	###	###	0				0.0
2015-Jan-23 Fri	3.89	###	3.89	###			69.2	69.2	0.0
2015-Jan-22 Thu	###	###	3.88	3.89			32.2	32.2	0.3
2015-Jan-21 Wed	###	###	3.88	###	7,453	14,458	###	###	0.0
2015-Jan-20 Tue	###	###	###	###	974	0	###	###	0.0
2015-Jan-19 Mon	###	###	###	###	0				0.0
2015-Jan-16 Fri	###	###	###	###	4,952	0	###	###	0.0
2015-Jan-15 Thu	###	###	###	###			73.2	73.2	0.0
2015-Jan-14 Wed	###	###	###	###			###	###	0.0
2015-Jan-13 Tue	###	###	###	###	744	0	###	###	0.0
2015-Jan-12 Mon	###	###	###	###			###	###	0.0
2015-Jan-09 Fri	###	###	###	###			66.0	66.0	0.0
2015-Jan-08 Thu	###	4	###	###	2,523	5,046	73.0	73.0	0.0
2015-Jan-07 Wed	4	4	4	4			###	###	0.3
2015-Jan-06 Tue	###	###	###	###	0				0.0
2015-Jan-05 Mon	###	###	###	###	26,780	0	17.0	17.0	0.0
2015-Jan-02 Fri	###	###	###	###	150	0	###	###	0.0
2014-Dec-31 Wed	4	4	###	###			13.2	13.2	0.0
2014-Dec-30 Tue	###	###	4	4			###	###	0.3
2014-Dec-29 Mon	###	###	###	###	0				0.0
2014-Dec-24 Wed	###	###	###	###	7,650	0	81.9	81.9	0.0
2014-Dec-23 Tue	###	###	###	###	8,082	0	85.4	85.4	0.0
2014-Dec-22 Mon	###	###	###	###			18.2	18.2	0.0
2014-Dec-19 Fri	###	###	###	###	0				0.0
2014-Dec-18 Thu	3.85	###	3.85	###			###	###	0.0
2014-Dec-17 Wed	3.71	3.71	3.71	3.71			65.9	65.9	###
2014-Dec-16 Tue	3.82	3.82	###	3.77			19.0	19.0	###
2014-Dec-15 Mon	###	###	3.85	3.85	6,475	###	13.8	13.8	0.3
2014-Dec-12 Fri	###	###	###	###			70.6	70.6	0.0
2014-Dec-11 Thu	###	###	###	###	5,056	0	78.9	78.9	0.0
2014-Dec-10 Wed	###	###	###	###			72.0	72.0	0.0
2014-Dec-09 Tue	###	###	###	###			###	###	0.0
2014-Dec-08 Mon	###	###	###	###			77.8	77.8	0.0
2014-Dec-05 Fri	###	###	###	###	415,447	0	###	###	0.0
2014-Dec-04 Thu	4	###	###	###	5,348	0	87.6	87.6	0.0
2014-Dec-03 Wed	###	###	###	###	250	0	64.4	64.4	0.0
2014-Dec-02 Tue	4	4	4	4	0				0.3
2014-Dec-01 Mon	###	4	###	4			###	###	0.3
2014-Nov-28 Fri	4	###	4	4			###	###	0.3
2014-Nov-27 Thu	4	4	4	4	250	###	###	###	0.3
2014-Nov-26 Wed	###	4	###	###	8,126	16,252	64.8	64.8	0.0
2014-Nov-25 Tue	3.89	###	3.89	###			###	###	0.0
2014-Nov-24 Mon	###	###	###	###			72.6	72.6	0.0
2014-Nov-21 Fri	3.82	3.82	3.82	3.82			###	###	0.3
2014-Nov-20 Thu	3.82	3.82	3.82	3.82			###	###	0.3
2014-Nov-19 Wed	###	###	###	###	0				0.0
2014-Nov-18 Tue	3.82	###	3.82	###			89.7	89.7	0.0
2014-Nov-17 Mon	3.825	3.83	3.82	3.83	16,473	###	###	###	###
2014-Nov-14 Fri	3.82	3.82	3.82	3.82	1,285	###	70.8	70.8	0.3
2014-Nov-13 Thu	3.82	3.82	3.82	3.82	0				0.3
2014-Nov-12 Wed	3.83	3.83	3.82	3.82			###	###	0.3
2014-Nov-11 Tue	3.84	3.84	3.83	3.84			###	###	0.3
2014-Nov-10 Mon	3.85	3.85	3.85	3.85	2,275	8,758	71.6	71.6	0.3
2014-Nov-07 Fri	3.83	3.83	3.83	3.83			###	###	###
2014-Nov-06 Thu	3.8	3.81	3.8	3.81			###	###	0.3
2014-Nov-05 Wed	###	###	###	###	2,774	0	74.6	74.6	0.0
2014-Nov-04 Tue	###	###	###	###	148	0	72.9	72.9	0.0
2014-Nov-03 Mon	###	###	###	###	3,526	0	76.8	76.8	0.0
2014-Oct-31 Fri	###	###	###	###	0				0.0
2014-Oct-30 Thu	###	###	###	###	20,541	0	91.1	91.1	0.0
2014-Oct-29 Wed	###	###	###	###			###	###	0.0
2014-Oct-28 Tue	###	###	###	###	178	0	###	###	0.0
2014-Oct-27 Mon	###	###	###	###	29,252	0	###	###	0.0
2014-Oct-24 Fri	3.86	###	3.86	###			80.4	80.4	0.0
2014-Oct-23 Thu	3.86	3.88	3.83	3.88	27,785	###	###	###	0.3
2014-Oct-22 Wed	3.72	3.8	3.71	3.8	54,781	###	86.2	86.2	###
2014-Oct-21 Tue	###	3.72	###	3.72	8,979	###	###	###	0.3
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	###	###	###	###	0				0.0
2014-Oct-16 Thu	###	###	3.5	###			###	###	0.0
2014-Oct-15 Wed	3.59	3.8	3.59	###			###	###	0.0
2014-Oct-14 Tue	3.82	3.82	###	###	6,678	12,754	3.9	3.9	0.0
2014-Oct-13 Mon	3.85	3.85	3.78	3.78			19.0	19.0	0.3
2014-Oct-10 Fri	###	###	###	###			###	###	0.0
2014-Oct-09 Thu	###	###	###	###			###	###	0.0
2014-Oct-08 Wed	###	###	###	###			###	###	0.0
2014-Oct-07 Tue	###	###	###	###			77.4	77.4	0.0
2014-Oct-06 Mon	###	###	###	###	0				0.0
2014-Oct-03 Fri	###	###	###	###			68.0	68.0	0.0
2014-Oct-02 Thu	###	4.24	3.87	4.24			###	###	0.3
2014-Oct-01 Wed	###	###	###	###	8,744	0	###	###	0.0
2014-Sep-30 Tue	###	###	###	###			29.2	29.2	0.0
2014-Sep-29 Mon	###	4	###	4			74.8	74.8	0.3
2014-Sep-26 Fri	###	###	###	###	5,429	0	80.5	80.5	0.0
2014-Sep-25 Thu	###	###	###	###	2,582	0	###	###	0.0
2014-Sep-24 Wed	3.7	3.89	###	3.85	41,755	###	93.8	93.8	0.3
2014-Sep-23 Tue	3.87	3.87	###	3.76	221,741	###	###	###	0.3
2014-Sep-22 Mon	###	###	###	###	54,020	0	###	###	0.0
2014-Sep-19 Fri	###	###	###	###			###	###	0.0
2014-Sep-18 Thu	4	###	###	###			80.3	80.3	0.0
2014-Sep-17 Wed	4	4	4	4			79.2	79.2	0.3
2014-Sep-16 Tue	4	4	4	4			76.4	76.4	0.3
2014-Sep-15 Mon	###	4	###	4			###	###	0.3
2014-Sep-12 Fri	###	###	4	4	5,271	10,542	###	###	0.3
2014-Sep-11 Thu	4	4	###	4			78.1	78.1	0.3
2014-Sep-10 Wed	###	###	4	4			21.7	21.7	0.3
2014-Sep-09 Tue	4	###	4	###	21,746	###	78.9	78.9	0.0
2014-Sep-08 Mon	###	###	###	###	90,277	0	###	###	0.0
2014-Sep-05 Fri	4	4	###	###	5,849	###	33.1	33.1	0.0
2014-Sep-04 Thu	###	4	###	4			###	###	0.3
2014-Sep-03 Wed	4	4	###	4			###	###	0.3
2014-Sep-02 Tue	###	4	###	4			83.8	83.8	0.3
2014-Sep-01 Mon	###	###	###	###			###	###	0.0
2014-Aug-29 Fri	4	###	###	###			25.3	25.3	0.0
2014-Aug-28 Thu	###	###	###	###	44,450	0	###	###	0.0
2014-Aug-27 Wed	###	###	###	###	47,957	0	75.4	75.4	0.0
2014-Aug-26 Tue	###	###	###	###	3,848	0	###	###	0.0
2014-Aug-25 Mon	4.2	4.25	###	###	29,756	###	###	###	0.0
2014-Aug-22 Fri	4.25	4.25	###	4.25	2,388	5,074	###	###	###
2014-Aug-21 Thu	4.25	4.25	4.2	4.2			###	###	###
2014-Aug-20 Wed	4.25	4.28	4.24	4.24	37,856	###	###	###	0.3
2014-Aug-19 Tue	###	###	###	###	45,941	0	###	###	0.0
2014-Aug-18 Mon	###	###	###	###			###	###	0.0
2014-Aug-15 Fri	###	###	###	###			67.8	67.8	0.0
2014-Aug-14 Thu	###	###	###	###	29,651	0	###	###	0.0
2014-Aug-13 Wed	###	###	###	###			71.9	71.9	0.0
2014-Aug-12 Tue	###	###	###	###			60.6	60.6	0.0
2014-Aug-11 Mon	###	###	###	###			86.8	86.8	0.0
2014-Aug-08 Fri	###	###	###	###			###	###	0.0
2014-Aug-07 Thu	###	###	###	###			###	###	0.0
2014-Aug-06 Wed	###	###	###	###			###	###	0.0
2014-Aug-05 Tue	###	###	###	###	6,079	0	###	###	0.0
2014-Aug-04 Mon	###	###	###	###			21.1	21.1	0.0
2014-Aug-01 Fri	###	###	###	###	8,421	0	###	###	0.0
2014-Jul-31 Thu	###	###	###	###			###	###	0.0
2014-Jul-30 Wed	###	###	###	###			###	###	0.0
2014-Jul-29 Tue	###	###	###	###	14,041	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	###	25,350	0	71.3	71.3	0.0
2014-Jul-25 Fri	###	###	###	###	22,220	0	###	###	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	###	###	4	###			###	###	0.0
2014-Jul-22 Tue	###	###	4	4	95,580	###	###	###	0.3
2014-Jul-21 Mon	###	###	###	###	24,475	0	30.0	30.0	0.0
2014-Jul-18 Fri	###	###	###	###	33,626	0	###	###	0.0
2014-Jul-17 Thu	###	###	###	###	15,975	0	33.9	33.9	0.0
2014-Jul-16 Wed	4	###	4	###			###	###	0.0
2014-Jul-15 Tue	###	###	###	###	0				0.0
2014-Jul-14 Mon	###	###	###	###	0				0.0
2014-Jul-11 Fri	###	###	###	###			26.2	26.2	0.0
2014-Jul-10 Thu	###	###	###	###	13,627	0	###	###	0.0
2014-Jul-09 Wed	###	###	###	###	15,775	0	76.0	76.0	0.0
2014-Jul-08 Tue	4	4	###	###	38,085	76,170	33.0	33.0	0.0
2014-Jul-07 Mon	###	4	###	###			###	###	0.0
2014-Jul-04 Fri	3.85	###	3.85	###	6,471	12,456	78.1	78.1	0.0
2014-Jul-03 Thu	###	###	3.85	3.85			###	###	0.3
2014-Jul-02 Wed	3.85	###	3.85	###	15,445	###	###	###	0.0
2014-Jul-01 Tue	###	###	3.85	3.85	36,582	70,420	11.2	11.2	0.3
2014-Jun-30 Mon	3.75	###	3.75	###			91.9	91.9	0.0
2014-Jun-27 Fri	3.73	3.8	3.73	3.8	175,376	###	85.2	85.2	###
2014-Jun-26 Thu	###	3.75	###	3.7	42,980	80,587	###	###	0.3
2014-Jun-25 Wed	###	###	###	###			27.8	27.8	0.0
2014-Jun-24 Tue	###	###	###	###			29.8	29.8	0.0
2014-Jun-23 Mon	###	###	###	###	0				0.0
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###	3,144	0	25.4	25.4	0.0
2014-Jun-18 Wed	###	###	###	###			###	###	0.0
2014-Jun-17 Tue	###	###	3.53	###	104,451	184,356	70.8	70.8	0.0
2014-Jun-16 Mon	###	###	3.55	###	383	679	###	###	0.0
2014-Jun-13 Fri	###	###	3.53	3.53			15.8	15.8	0.3
2014-Jun-12 Thu	3.52	3.56	3.52	3.56			###	###	0.3
2014-Jun-11 Wed	3.57	###	3.53	###			###	###	0.0
2014-Jun-10 Tue	###	###	3.57	3.57	12,057	21,521	###	###	0.3
2014-Jun-06 Fri	###	###	###	###			66.1	66.1	0.0
2014-Jun-05 Thu	###	###	3.57	###	21,626	###	###	###	0.0
2014-Jun-04 Wed	###	###	3.57	3.57	2,629	###	29.0	29.0	0.3
2014-Jun-03 Tue	###	###	###	###	4,928	0	###	###	0.0
2014-Jun-02 Mon	###	###	###	###	621	0	76.8	76.8	0.0
2014-May-30 Fri	###	###	3.57	###	265,783	474,422	25.3	25.3	0.0
2014-May-29 Thu	###	###	3.57	###	20,650	###	80.0	80.0	0.0
2014-May-28 Wed	3.58	###	3.58	###			81.5	81.5	0.0
2014-May-27 Tue	###	###	3.56	3.58			###	###	0.3
2014-May-26 Mon	###	###	###	###			84.6	84.6	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	3.7	###	###	86,778	###	67.2	67.2	0.0
2014-May-21 Wed	###	###	3.56	3.56			13.9	13.9	0.3
2014-May-20 Tue	###	###	###	###			###	###	0.0
2014-May-19 Mon	###	###	###	###			80.8	80.8	0.0
2014-May-16 Fri	###	3.7	3.58	3.7			###	###	0.3
2014-May-15 Thu	###	3.8	###	3.7			96.1	96.1	0.3
2014-May-14 Wed	###	###	###	###			70.0	70.0	0.0
2014-May-13 Tue	3.44	3.44	3.44	3.44	0				0.2
2014-May-12 Mon	3.4	3.44	3.4	3.44	1,750	5,985	86.2	86.2	0.2
2014-May-09 Fri	###	###	###	###	0				0.0
2014-May-08 Thu	###	###	###	###	3,378	0	73.7	73.7	0.0
2014-May-07 Wed	3.44	3.44	###	###			###	###	0.0
2014-May-06 Tue	###	3.42	###	3.42	9,680	16,552	###	###	0.2
2014-May-05 Mon	3.47	3.47	###	###			8.8	8.8	0.0
2014-May-02 Fri	3.5	3.5	3.41	3.41			12.9	12.9	###
2014-May-01 Thu	3.45	3.5	3.45	3.5	4,140	14,386	89.9	89.9	0.3
2014-Apr-30 Wed	###	3.46	###	3.45			89.8	89.8	###
2014-Apr-29 Tue	###	3.4	###	###			83.6	83.6	0.0
2014-Apr-28 Mon	3.4	3.4	###	###			###	###	0.0
2014-Apr-24 Thu	3.4	3.44	###	###	353,426	###	19.3	19.3	0.0
2014-Apr-23 Wed	###	3.44	###	3.4	445,040	###	###	###	0.2
2014-Apr-22 Tue	###	3.4	###	###			###	###	0.0
2014-Apr-17 Thu	3.25	###	3.24	###	643,379	1,042,273	###	###	0.0
2014-Apr-16 Wed	3.2	3.25	###	3.25			###	###	0.2
2014-Apr-15 Tue	3.2	3.2	###	###			###	###	0.0
2014-Apr-14 Mon	###	3.25	###	3.25			###	###	0.2
2014-Apr-11 Fri	###	###	###	###	3,425	0	32.4	32.4	0.0
2014-Apr-10 Thu	###	###	###	###	10,380	0	###	###	0.0
2014-Apr-09 Wed	###	###	###	###			90.3	90.3	0.0
2014-Apr-08 Tue	###	###	###	###	346	0	74.3	74.3	0.0
2014-Apr-07 Mon	###	###	###	###	3,954	0	###	###	0.0
2014-Apr-04 Fri	###	###	###	###			70.5	70.5	0.0
2014-Apr-03 Thu	###	3	###	###	15,250	22,875	77.4	77.4	0.0
2014-Apr-02 Wed	###	###	###	###	0				0.0
2014-Apr-01 Tue	3	3	###	###	27,729	###	17.9	17.9	0.0
2014-Mar-31 Mon	###	3	###	3			78.8	78.8	0.2
2014-Mar-28 Fri	###	###	###	###			21.0	21.0	0.0
2014-Mar-27 Thu	###	###	###	###			89.9	89.9	0.0
2014-Mar-26 Wed	2.85	2.85	2.84	2.85	22,627	64,373	72.3	72.3	###
2014-Mar-25 Tue	###	###	2.85	2.85			###	###	###
2014-Mar-24 Mon	2.87	2.87	2.85	2.85	4,175	11,940	###	###	###
2014-Mar-21 Fri	###	###	2.85	###			67.5	67.5	0.0
2014-Mar-20 Thu	2.85	2.85	2.85	2.85	10,072	###	79.9	79.9	###
2014-Mar-19 Wed	2.85	2.85	2.85	2.85	2,377	6,774	###	###	###
2014-Mar-18 Tue	2.85	2.85	2.85	2.85	0				###
2014-Mar-17 Mon	2.8	2.85	2.77	2.85			###	###	###
2014-Mar-14 Fri	###	###	2.8	2.8			9.3	9.3	0.2
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	###			###	###	0.0
2014-Mar-11 Tue	###	###	###	###	13,046	0	###	###	0.0
2014-Mar-10 Mon	###	###	###	###	5,345	0	30.8	30.8	0.0
2014-Mar-07 Fri	###	###	###	###	6,580	0	###	###	0.0
2014-Mar-06 Thu	###	###	###	###	0				0.0
2014-Mar-05 Wed	###	###	###	###	0				0.0
2014-Mar-04 Tue	###	###	###	###			78.8	78.8	0.0
2014-Mar-03 Mon	###	###	###	###			72.3	72.3	0.0