End of day Prices (full format), 338 Days for (HFA) HFA HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2016-Jul-21 Thu
| 2.27
| 2.28
| 2.25
| 2.28
|
|
| 78.0
| 78.0
| 0.2 |
2016-Jul-20 Wed
| 2.27
| ###
| 2.25
| 2.27
| 57,686
| ###
| 61.4
| 61.4
| 0.2 |
2016-Jul-19 Tue
| ###
| ###
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Jul-18 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| 2.25
| ###
| 2.25
| ###
| 50,951
| ###
| 94.9
| 94.9
| 0.0 |
2016-Jul-14 Thu
| 2.25
| ###
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2016-Jul-13 Wed
| 2.25
| ###
| 2.245
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| 2.25
| 2,210,986
| 0
| ###
| ###
| ### |
2016-Jul-11 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| 2.25
| 2.27
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-Jul-06 Wed
| 2.25
| 2.28
| 2.21
| 2.25
|
|
| 69.4
| 69.4
| ### |
2016-Jul-05 Tue
| ###
| ###
| 2.24
| 2.25
| 132,755
| 148,685
| 17.6
| 17.6
| ### |
2016-Jul-04 Mon
| ###
| ###
| 2.21
| 2.27
| 52,787
| 58,329
| 18.5
| 18.5
| 0.2 |
2016-Jul-01 Fri
| ###
| 2.4
| ###
| ###
| 47,887
| ###
| 79.2
| 79.2
| 0.0 |
2016-Jun-30 Thu
| 2.26
| 2.4
| 2.25
| 2.29
| 110,983
| ###
| 76.8
| 76.8
| ### |
2016-Jun-29 Wed
| 2.25
| 2.28
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2016-Jun-28 Tue
| 2.28
| 2.29
| 2.2
| 2.26
|
|
| 27.3
| 27.3
| ### |
2016-Jun-27 Mon
| 2.28
| ###
| 2.26
| ###
| 104,627
| 118,228
| 73.1
| 73.1
| 0.0 |
2016-May-27 Fri
| ###
| 2.355
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-May-26 Thu
| ###
| 2.4
| ###
| ###
| 73,248
| ###
| 14.3
| 14.3
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
| 34,487
| 0
| 34.2
| 34.2
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2016-May-19 Thu
| 2.26
| ###
| 2.25
| ###
| 121,485
| 136,670
| 94.5
| 94.5
| 0.0 |
2016-May-18 Wed
| 2.28
| 2.29
| 2.24
| 2.25
| 15,441
| 34,973
| ###
| ###
| ### |
2016-May-17 Tue
| 2.23
| ###
| 2.2
| 2.29
| 1,078,383
| 1,186,221
| 87.6
| 87.6
| ### |
2016-May-16 Mon
| 2.22
| 2.25
| 2.21
| 2.21
|
|
| 30.7
| 30.7
| 0.2 |
2016-May-13 Fri
| 2.25
| 2.27
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2016-May-12 Thu
| 2.29
| ###
| 2.2
| 2.24
|
|
| 14.4
| 14.4
| ### |
2016-May-11 Wed
| 2.285
| ###
| 2.26
| 2.29
| 37,046
| ###
| 71.3
| 71.3
| ### |
2016-May-10 Tue
| 2.26
| ###
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-May-09 Mon
| 2.28
| ###
| 2.2
| 2.26
|
|
| 23.6
| 23.6
| ### |
2016-May-06 Fri
| ###
| ###
| 2.28
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2016-May-05 Thu
| ###
| ###
| 2.29
| ###
| 279,040
| ###
| ###
| ###
| 0.0 |
2016-May-04 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2016-May-03 Tue
| 2.26
| ###
| 2.25
| 2.27
| 909,323
| 1,022,988
| 64.9
| 64.9
| 0.2 |
2016-May-02 Mon
| ###
| ###
| 2.25
| 2.26
| 123,856
| ###
| 16.5
| 16.5
| ### |
2016-Apr-29 Fri
| ###
| ###
| 2.29
| 2.29
| 424,472
| 486,020
| ###
| ###
| ### |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
| 51,544
| 0
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| 2.29
| ###
| 2.27
| ###
| 186,077
| ###
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 108,949
| 0
| 36.1
| 36.1
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| 2.26
| 2.29
|
|
| 28.6
| 28.6
| ### |
2016-Apr-19 Tue
| ###
| ###
| 2.285
| ###
| 39,940
| ###
| 72.7
| 72.7
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| 2.26
| 2.26
|
|
| 15.0
| 15.0
| ### |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2016-Apr-14 Thu
| 2.28
| ###
| 2.27
| ###
| 66,959
| ###
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 2.27
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| 2.25
| 2.28
| 2.24
| 2.28
| 41,843
| ###
| 80.4
| 80.4
| 0.2 |
2016-Apr-11 Mon
| 2.24
| 2.28
| 2.21
| 2.25
|
|
| 73.3
| 73.3
| ### |
2016-Apr-08 Fri
| 2.26
| ###
| 2.24
| 2.28
| 119,470
| ###
| ###
| ###
| 0.2 |
2016-Apr-07 Thu
| 2.25
| ###
| ###
| 2.23
|
|
| 22.1
| 22.1
| ### |
2016-Apr-06 Wed
| ###
| ###
| 2.2
| 2.25
| 371,622
| 408,784
| ###
| ###
| ### |
2016-Apr-05 Tue
| ###
| 2.4
| ###
| ###
| 779,425
| ###
| 42.8
| 42.8
| 0.0 |
2016-Apr-04 Mon
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| 2.42
| 2.42
| ###
| ###
| 171,559
| 207,586
| 11.8
| 11.8
| 0.0 |
2016-Mar-31 Thu
| 2.4
| 2.44
| ###
| 2.43
| 45,983
| ###
| 78.6
| 78.6
| ### |
2016-Mar-30 Wed
| 2.43
| 2.46
| ###
| 2.4
|
|
| 24.4
| 24.4
| ### |
2016-Mar-29 Tue
| 2.42
| 2.47
| ###
| 2.47
| 90,623
| ###
| ###
| ###
| ### |
2016-Mar-24 Thu
| 2.43
| 2.44
| ###
| 2.41
| 83,024
| 101,289
| 24.6
| 24.6
| 0.2 |
2016-Mar-23 Wed
| 2.42
| 2.43
| ###
| 2.41
| 159,279
| 193,523
| 33.2
| 33.2
| 0.2 |
2016-Mar-22 Tue
| ###
| 2.46
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2016-Mar-21 Mon
| 2.44
| 2.47
| ###
| ###
| 184,679
| 228,078
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| 2.46
| 2.48
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Mar-17 Thu
| 2.46
| 2.48
| 2.46
| 2.47
| 146,950
| ###
| 73.7
| 73.7
| ### |
2016-Mar-16 Wed
| 2.45
| 2.47
| 2.41
| 2.47
| 104,056
| ###
| 76.2
| 76.2
| ### |
2016-Mar-15 Tue
| 2.43
| 2.47
| 2.41
| 2.45
| 59,348
| ###
| ###
| ###
| 0.2 |
2016-Mar-14 Mon
| 2.42
| 2.47
| 2.4
| 2.47
|
|
| ###
| ###
| ### |
2016-Mar-11 Fri
| 2.44
| 2.47
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2016-Mar-10 Thu
| ###
| 2.48
| ###
| 2.44
|
|
| 90.9
| 90.9
| 0.2 |
2016-Mar-09 Wed
| ###
| ###
| ###
| ###
| 66,577
| 0
| 30.2
| 30.2
| 0.0 |
2016-Mar-08 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2016-Mar-07 Mon
| ###
| 2.43
| ###
| ###
| 118,842
| ###
| 89.6
| 89.6
| 0.0 |
2016-Mar-04 Fri
| 2.41
| 2.42
| 2.27
| ###
| 187,174
| 438,923
| 11.6
| 11.6
| 0.0 |
2016-Mar-03 Thu
| 2.47
| 2.49
| 2.41
| 2.42
|
|
| 13.3
| 13.3
| 0.2 |
2016-Mar-02 Wed
| 2.47
| 2.51
| 2.46
| 2.48
| 495,745
| 1,231,926
| ###
| ###
| 0.2 |
2016-Mar-01 Tue
| 2.42
| 2.49
| 2.42
| 2.44
| 138,374
| ###
| 70.9
| 70.9
| 0.2 |
2016-Feb-29 Mon
| 2.56
| 2.56
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Feb-26 Fri
| 2.4
| 2.47
| 2.4
| 2.46
|
|
| 85.6
| 85.6
| 0.2 |
2016-Feb-25 Thu
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| ###
| 2.48
| ###
| ###
| 707,828
| ###
| 66.9
| 66.9
| 0.0 |
2016-Feb-19 Fri
| 2.4
| 2.42
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| 2.44
| 2.52
| 2.4
| 2.49
| 136,129
| 334,877
| 80.5
| 80.5
| 0.2 |
2016-Feb-17 Wed
| ###
| 2.43
| ###
| 2.43
| 146,422
| ###
| 92.9
| 92.9
| ### |
2016-Feb-16 Tue
| ###
| ###
| 2.26
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| 2.29
| ###
| 156,742
| ###
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| 2.28
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| 2.29
| ###
| 625,249
| ###
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 2.4
| 2.4
| 2.26
| ###
| 527,559
| ###
| 19.5
| 19.5
| 0.0 |
2016-Feb-08 Mon
| 2.51
| 2.54
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Feb-05 Fri
| 2.49
| 2.54
| 2.45
| 2.52
| 71,151
| 177,521
| 78.0
| 78.0
| ### |
2016-Feb-04 Thu
| ###
| ###
| 2.48
| 2.54
|
|
| 12.7
| 12.7
| ### |
2016-Feb-03 Wed
| 2.59
| ###
| 2.57
| ###
| 134,775
| 173,185
| 81.2
| 81.2
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| 2.59
| ###
| 2.56
| ###
| 152,850
| 195,648
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| 2.55
| 2.59
| 229,829
| ###
| 27.4
| 27.4
| 0.2 |
2016-Jan-25 Mon
| 2.54
| ###
| 2.53
| 2.58
| 556,424
| 703,876
| 82.2
| 82.2
| 0.2 |
2016-Jan-22 Fri
| 2.51
| 2.53
| 2.49
| 2.52
| 427,071
| 1,071,948
| 69.8
| 69.8
| ### |
2016-Jan-21 Thu
| 2.4
| 2.47
| ###
| 2.47
|
|
| 89.3
| 89.3
| ### |
2016-Jan-20 Wed
| ###
| 2.5
| ###
| 2.42
| 395,789
| ###
| ###
| ###
| 0.2 |
2016-Jan-19 Tue
| ###
| ###
| 2.25
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2016-Jan-18 Mon
| 2.25
| ###
| ###
| 2.29
| 1,244,685
| 0
| 83.3
| 83.3
| ### |
2016-Jan-15 Fri
| ###
| 2.42
| 2.26
| 2.26
| 211,157
| ###
| ###
| ###
| ### |
2016-Jan-14 Thu
| ###
| ###
| 2.25
| ###
| 963,372
| ###
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| 2.47
| ###
| 2.41
|
|
| 84.9
| 84.9
| 0.2 |
2016-Jan-12 Tue
| 2.45
| 2.46
| ###
| ###
| 1,398,788
| ###
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 2.55
| 2.58
| ###
| 2.48
|
|
| 14.3
| 14.3
| 0.2 |
2016-Jan-08 Fri
| 2.57
| ###
| 2.5
| 2.59
| 186,947
| 233,683
| ###
| ###
| 0.2 |
2016-Jan-07 Thu
| 2.81
| 2.81
| 2.59
| ###
| 106,077
| ###
| 5.1
| 5.1
| 0.0 |
2016-Jan-06 Wed
| 2.84
| 2.84
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2016-Jan-05 Tue
| ###
| ###
| 2.76
| 2.76
| 95,877
| ###
| 5.9
| 5.9
| 0.2 |
2016-Jan-04 Mon
| 2.84
| ###
| 2.81
| ###
| 144,679
| 203,273
| 87.1
| 87.1
| 0.0 |
2015-Dec-31 Thu
| 2.84
| 2.85
| 2.78
| 2.85
|
|
| 75.9
| 75.9
| ### |
2015-Dec-30 Wed
| 2.8
| 2.83
| 2.79
| 2.83
| 365,928
| 1,028,257
| 79.6
| 79.6
| 0.2 |
2015-Dec-29 Tue
| 2.7
| ###
| 2.7
| 2.8
| 396,740
| ###
| 90.4
| 90.4
| 0.2 |
2015-Dec-24 Thu
| 2.81
| 2.82
| 2.79
| 2.8
|
|
| 28.0
| 28.0
| 0.2 |
2015-Dec-23 Wed
| 2.79
| 2.82
| 2.79
| 2.81
|
|
| 76.7
| 76.7
| ### |
2015-Dec-22 Tue
| 2.77
| 2.81
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Dec-21 Mon
| 2.75
| 2.82
| ###
| 2.8
|
|
| 83.6
| 83.6
| 0.2 |
2015-Dec-18 Fri
| 2.73
| 2.83
| ###
| 2.82
| 256,645
| 363,152
| 89.5
| 89.5
| ### |
2015-Dec-17 Thu
| 2.79
| 2.8
| 2.45
| 2.74
|
|
| ###
| ###
| 0.2 |
2015-Dec-16 Wed
| 2.85
| 2.89
| 2.77
| 2.77
|
|
| 12.3
| 12.3
| 0.2 |
2015-Dec-15 Tue
| 2.85
| ###
| 2.83
| 2.84
| 232,746
| ###
| ###
| ###
| 0.2 |
2015-Dec-14 Mon
| ###
| ###
| 2.82
| 2.85
|
|
| 15.3
| 15.3
| ### |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2015-Dec-09 Wed
| ###
| 3
| ###
| ###
| 163,351
| 245,026
| 23.3
| 23.3
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
| 260,187
| 0
| 75.5
| 75.5
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| 3
| ###
| 164,257
| 246,385
| 87.4
| 87.4
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| ###
| ###
| 229,774
| 0
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 2.84
| ###
| 2.8
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| 2.8
| 2.87
| 307,876
| 431,026
| ###
| ###
| ### |
2015-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
| 335,944
| 0
| 7.5
| 7.5
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
| 278,848
| 0
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2015-Nov-24 Tue
| 3.21
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| 3.2
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| 2.89
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Nov-17 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| 2.88
| 2.89
| 350,227
| 504,326
| ###
| ###
| ### |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2015-Nov-10 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| ###
| ###
| 207,785
| 0
| 39.1
| 39.1
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 116,073
| 0
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| 2.86
| ###
| 156,623
| 223,970
| 72.7
| 72.7
| 0.0 |
2015-Nov-02 Mon
| 2.85
| ###
| 2.83
| 2.89
| 77,726
| 109,982
| 86.1
| 86.1
| ### |
2015-Oct-30 Fri
| ###
| ###
| 2.82
| 2.85
| 384,125
| ###
| ###
| ###
| ### |
2015-Oct-29 Thu
| 2.87
| ###
| 2.84
| 2.88
|
|
| 80.5
| 80.5
| 0.2 |
2015-Oct-28 Wed
| 2.86
| ###
| 2.84
| 2.88
|
|
| 79.1
| 79.1
| 0.2 |
2015-Oct-27 Tue
| ###
| ###
| 2.81
| 2.86
| 491,775
| 690,943
| 24.5
| 24.5
| 0.2 |
2015-Oct-26 Mon
| 2.87
| ###
| 2.85
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2015-Oct-23 Fri
| 2.84
| 2.87
| 2.81
| 2.85
|
|
| 68.2
| 68.2
| ### |
2015-Oct-22 Thu
| 2.82
| 2.85
| 2.76
| 2.82
| 192,052
| ###
| ###
| ###
| ### |
2015-Oct-21 Wed
| 2.8
| 2.86
| 2.78
| 2.82
|
|
| 72.6
| 72.6
| ### |
2015-Oct-20 Tue
| 2.75
| 2.825
| 2.75
| 2.78
| 222,528
| ###
| ###
| ###
| 0.2 |
2015-Oct-19 Mon
| 2.79
| 2.84
| 2.7
| 2.75
| 270,989
| ###
| 24.3
| 24.3
| ### |
2015-Oct-16 Fri
| 2.74
| 2.79
| ###
| 2.75
| 201,057
| 280,474
| 71.1
| 71.1
| ### |
2015-Oct-15 Thu
| 2.83
| 2.87
| 2.71
| 2.73
|
|
| 8.3
| 8.3
| ### |
2015-Oct-14 Wed
| 2.87
| 2.87
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2015-Oct-13 Tue
| 2.85
| ###
| 2.84
| 2.85
| 144,420
| 205,076
| ###
| ###
| ### |
2015-Oct-12 Mon
| ###
| ###
| 2.76
| 2.79
| 560,725
| ###
| ###
| ###
| ### |
2015-Oct-09 Fri
| 2.79
| 2.87
| 2.78
| 2.84
|
|
| 81.6
| 81.6
| 0.2 |
2015-Oct-08 Thu
| 2.75
| 2.8
| 2.75
| 2.8
| 335,182
| ###
| ###
| ###
| 0.2 |
2015-Oct-07 Wed
| ###
| 2.8
| ###
| 2.72
| 557,474
| ###
| ###
| ###
| 0.2 |
2015-Oct-06 Tue
| 2.71
| 2.77
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2015-Oct-05 Mon
| ###
| 2.8
| ###
| ###
| 233,028
| ###
| 60.2
| 60.2
| 0.0 |
2015-Oct-02 Fri
| ###
| 2.72
| 2.57
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2015-Oct-01 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| 2.71
| 2.73
| ###
| 2.7
| 359,483
| ###
| 22.7
| 22.7
| 0.2 |
2015-Sep-29 Tue
| 2.71
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-Sep-28 Mon
| 2.72
| 2.79
| 2.72
| 2.75
| 276,257
| 761,088
| 71.0
| 71.0
| ### |
2015-Sep-25 Fri
| ###
| 2.81
| ###
| 2.72
| 306,725
| 430,948
| ###
| ###
| 0.2 |
2015-Sep-24 Thu
| 2.5
| 2.75
| 2.5
| ###
| 421,183
| ###
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| 2.45
| 2.51
| 2.44
| 2.48
|
|
| ###
| ###
| 0.2 |
2015-Sep-22 Tue
| 2.47
| 2.49
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Sep-21 Mon
| 2.43
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Sep-18 Fri
| 2.45
| 2.47
| 2.43
| 2.43
|
|
| 21.6
| 21.6
| ### |
2015-Sep-17 Thu
| 2.45
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Sep-16 Wed
| 2.41
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2015-Sep-15 Tue
| 2.43
| 2.44
| ###
| 2.41
|
|
| 34.0
| 34.0
| 0.2 |
2015-Sep-14 Mon
| 2.41
| 2.44
| ###
| 2.43
|
|
| 80.0
| 80.0
| ### |
2015-Sep-11 Fri
| 2.42
| 2.43
| ###
| ###
| 185,279
| ###
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 2.41
| 2.49
| ###
| 2.46
| 524,223
| 652,657
| 87.4
| 87.4
| 0.2 |
2015-Sep-09 Wed
| 2.41
| 2.48
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Sep-08 Tue
| ###
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2015-Sep-07 Mon
| ###
| 2.4
| ###
| ###
| 143,349
| ###
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 2.44
| 2.46
| ###
| 2.44
| 73,821
| ###
| ###
| ###
| 0.2 |
2015-Sep-03 Thu
| ###
| 2.54
| ###
| 2.49
| 200,546
| ###
| 95.3
| 95.3
| 0.2 |
2015-Sep-02 Wed
| ###
| 2.41
| 2.23
| 2.41
| 349,476
| 810,784
| ###
| ###
| 0.2 |
2015-Sep-01 Tue
| 2.28
| 2.4
| 2.28
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| 2.28
| ###
| 201,620
| 229,846
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| ###
| 2.4
| ###
| ###
| 261,144
| 313,372
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| 2.45
| ###
| ###
| 272,323
| ###
| 55.4
| 55.4
| 0.0 |
2015-Aug-24 Mon
| ###
| 2.43
| 2.25
| 2.4
| 1,079,140
| 2,525,187
| 93.6
| 93.6
| ### |
2015-Aug-21 Fri
| 2.4
| 2.58
| ###
| 2.52
| 366,685
| 473,023
| 92.0
| 92.0
| ### |
2015-Aug-20 Thu
| 2.4
| 2.43
| ###
| 2.4
| 386,884
| ###
| ###
| ###
| ### |
2015-Aug-19 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2015-Aug-18 Tue
| 2.46
| 2.46
| 2.355
| 2.4
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| ###
| 2.4
| ###
| 2.4
| 76,229
| 91,474
| ###
| ###
| ### |
2015-Aug-14 Fri
| 2.21
| ###
| 2.21
| ###
| 135,128
| ###
| 93.1
| 93.1
| 0.0 |
2015-Aug-13 Thu
| 2.28
| ###
| 2.2
| 2.25
|
|
| 20.9
| 20.9
| ### |
2015-Aug-12 Wed
| ###
| ###
| 2.27
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| 2.25
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| 2.26
| 2.28
| 143,521
| 162,178
| ###
| ###
| 0.2 |
2015-Aug-06 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 2.4
| 2.4
| ###
| 2.4
|
|
| 71.7
| 71.7
| ### |
2015-Aug-04 Tue
| 2.42
| 2.42
| ###
| ###
| 150,358
| ###
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 2.42
| 2.43
| 2.4
| 2.42
| 117,028
| 282,622
| 76.8
| 76.8
| 0.2 |
2015-Jul-31 Fri
| 2.4
| 2.42
| ###
| ###
| 390,042
| 471,950
| 16.7
| 16.7
| 0.0 |
2015-Jul-30 Thu
| 2.41
| 2.41
| ###
| ###
| 146,144
| ###
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| 2.44
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2015-Jul-28 Tue
| ###
| 2.43
| ###
| 2.4
| 144,649
| 175,748
| ###
| ###
| ### |
2015-Jul-27 Mon
| 2.45
| 2.5
| 2.4
| 2.4
|
|
| 15.5
| 15.5
| ### |
2015-Jul-24 Fri
| 2.48
| 2.48
| 2.41
| 2.45
| 269,589
| 659,145
| ###
| ###
| 0.2 |
2015-Jul-23 Thu
| 2.46
| 2.57
| 2.46
| 2.48
|
|
| 79.9
| 79.9
| 0.2 |
2015-Jul-22 Wed
| 2.44
| 2.52
| ###
| 2.45
|
|
| 79.1
| 79.1
| 0.2 |
2015-Jul-21 Tue
| ###
| 2.56
| ###
| 2.44
| 435,345
| 557,241
| 87.8
| 87.8
| 0.2 |
2015-Jul-20 Mon
| ###
| ###
| ###
| ###
| 311,071
| 0
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| 2.28
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| 2.28
| ###
| 113,973
| 129,929
| 76.1
| 76.1
| 0.0 |
2015-Jul-15 Wed
| 2.21
| 2.29
| ###
| 2.29
|
|
| 88.7
| 88.7
| ### |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| ###
| 61,587
| 0
| 86.7
| 86.7
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| ###
| ###
| 58,425
| 0
| 41.6
| 41.6
| 0.0 |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| ###
| ###
| 42,378
| 0
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| 2.26
| ###
| ###
| 85,853
| ###
| 24.8
| 24.8
| 0.0 |
2015-Jul-02 Thu
| ###
| 2.27
| ###
| 2.24
|
|
| ###
| ###
| ### |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
| 19,585
| 0
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
| 180,086
| 0
| 84.8
| 84.8
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
| 424,987
| 0
| 81.6
| 81.6
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| ###
| 41,949
| 0
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
| 136,044
| 0
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| 2.125
| 272,443
| 0
| ###
| ###
| ### |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
| 110,887
| 0
| 82.9
| 82.9
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
| 104,588
| 0
| 14.8
| 14.8
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 55,348
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
| 56,655
| 0
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 2.075
| ###
| 731,678
| ###
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
| 205,957
| 0
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
| 317,942
| 0
| 35.7
| 35.7
| 0.0 |
2015-Jun-01 Mon
| ###
| 2.22
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
| 136,741
| 0
| 72.8
| 72.8
| 0.0 |
2015-May-26 Tue
| ###
| 2.2
| ###
| ###
| 237,078
| 260,785
| 18.8
| 18.8
| 0.0 |
2015-May-25 Mon
| 2.21
| 2.21
| ###
| ###
| 44,188
| 48,827
| 19.5
| 19.5
| 0.0 |
2015-May-22 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2015-May-21 Thu
| 2.2
| 2.25
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| 2.2
| ###
| ###
| 164,523
| 180,975
| ###
| ###
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
| 101,121
| 0
| ###
| ###
| 0.0 |
2015-May-15 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| 2.2
| 2.2
| ###
| ###
| 955,655
| 1,051,220
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| 2.25
| ###
| 2.25
| 71,873
| 80,857
| ###
| ###
| ### |
2015-May-12 Tue
| 2.23
| 2.25
| ###
| 2.24
| 98,322
| ###
| ###
| ###
| ### |
2015-May-11 Mon
| 2.26
| 2.28
| 2.22
| 2.24
| 122,376
| 275,346
| 29.4
| 29.4
| ### |
2015-May-08 Fri
| ###
| ###
| 2.26
| 2.29
| 47,574
| 53,758
| 26.6
| 26.6
| ### |
2015-May-07 Thu
| 2.28
| 2.29
| 2.22
| 2.28
| 348,329
| 785,481
| 73.7
| 73.7
| 0.2 |
2015-May-06 Wed
| 2.26
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2015-May-05 Tue
| 2.29
| ###
| 2.28
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2015-May-04 Mon
| 2.22
| ###
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2015-May-01 Fri
| ###
| ###
| 2.2
| 2.25
| 395,070
| 434,577
| ###
| ###
| ### |
2015-Apr-30 Thu
| ###
| ###
| 2.23
| ###
| 605,373
| ###
| 68.7
| 68.7
| 0.0 |
2015-Apr-29 Wed
| 2.27
| ###
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2015-Apr-28 Tue
| 2.29
| ###
| 2.28
| ###
| 678,641
| 773,650
| 82.7
| 82.7
| 0.0 |
2015-Apr-27 Mon
| ###
| 2.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| 2.28
| ###
| 2.27
| 2.29
| 181,349
| ###
| 68.0
| 68.0
| ### |
2015-Apr-23 Thu
| ###
| ###
| 2.26
| ###
| 232,385
| ###
| 28.8
| 28.8
| 0.0 |
2015-Apr-22 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2015-Apr-20 Mon
| 2.25
| ###
| 2.2
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 212,974
| 0
| 21.1
| 21.1
| 0.0 |
2015-Apr-16 Thu
| 2.23
| ###
| 2.23
| ###
| 1,709,681
| ###
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| 2.23
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2015-Apr-14 Tue
| 2.21
| 2.27
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2015-Apr-13 Mon
| 2.25
| 2.26
| 2.21
| 2.22
| 263,978
| ###
| ###
| ###
| 0.2 |
2015-Apr-10 Fri
| 2.2
| 2.25
| ###
| ###
| 249,828
| 281,056
| 20.3
| 20.3
| 0.0 |
2015-Apr-09 Thu
| ###
| 2.25
| ###
| 2.24
|
|
| ###
| ###
| ### |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
| 282,171
| 0
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 1.925
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 1.89
| 1.89
|
|
| 33.6
| 33.6
| ### |
2015-Mar-27 Fri
| 1.89
| ###
| 1.88
| ###
| 202,753
| 190,587
| 68.6
| 68.6
| 0.0 |
2015-Mar-26 Thu
| 1.89
| ###
| ###
| 1.89
| 102,589
| 0
| 73.5
| 73.5
| ### |
2015-Mar-25 Wed
| 1.8
| ###
| 1.8
| ###
| 494,422
| 444,979
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 1.8
| 1.85
| 1.79
| 1.8
| 254,355
| 462,926
| 67.1
| 67.1
| 0.1 |
2015-Mar-23 Mon
| 1.8
| 1.8
| 1.77
| 1.78
| 295,383
| 527,258
| ###
| ###
| 0.1 |
2015-Mar-20 Fri
| ###
| 1.78
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2015-Mar-19 Thu
| 1.78
| 1.785
| 1.76
| 1.76
| 195,152
| ###
| ###
| ###
| 0.1 |
2015-Mar-18 Wed
| 1.76
| 1.77
| ###
| 1.77
|
|
| 77.0
| 77.0
| ### |
2015-Mar-17 Tue
| 1.75
| ###
| 1.75
| 1.77
|
|
| 82.7
| 82.7
| ### |
2015-Mar-16 Mon
| ###
| 1.75
| 1.725
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Mar-13 Fri
| 1.74
| 1.74
| 1.71
| ###
| 182,572
| ###
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| 1.72
| 1.74
| ###
| 1.74
| 42,948
| ###
| ###
| ###
| 0.1 |
2015-Mar-11 Wed
| 1.7
| 1.72
| 1.685
| 1.72
| 117,173
| 199,487
| ###
| ###
| 0.1 |
2015-Mar-10 Tue
| 1.7
| 1.74
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| 1.785
| ###
| 1.785
| 1,243,571
| 1,109,887
| ###
| ###
| 0.1 |
2015-Mar-06 Fri
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| 1.625
| ###
| 123,924
| 100,688
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| 1.675
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| 1.685
| ###
| ###
| 196,550
| ###
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| 1.71
| 1.71
| ###
| ###
| 53,370
| ###
| 11.3
| 11.3
| 0.0 |
2015-Feb-27 Fri
| 1.78
| 1.78
| 1.72
| 1.72
|
|
| 10.2
| 10.2
| 0.1 |
2015-Feb-26 Thu
| 1.77
| 1.79
| 1.75
| 1.77
| 119,656
| ###
| 69.8
| 69.8
| ### |
2015-Feb-25 Wed
| 1.78
| 1.8
| 1.75
| 1.75
| 114,071
| 202,476
| 16.2
| 16.2
| 0.1 |
2015-Feb-24 Tue
| 1.74
| ###
| 1.74
| 1.78
| 140,052
| 121,845
| ###
| ###
| 0.1 |
|