(IPP) IPROPERTY GROUP LIMITED Daily Prices

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

_{Currently Tue 26-Apr-14 06:30:13 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

(IPP) IPROPERTY GROUP LIMITED Daily Prices...

TOC Company Info for IPP Limits

Company Details for (IPP) IPROPERTY GROUP LIMITED

Listing Code	IPP
Listing Name	IPROPERTY GROUP LIMITED
GICS Sector	Software & Services
ISIN Name	IPGA LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IPP2

Maximum Price date available .. Monday 13th April 2026
Latest price with VOLUME for IPP .. Tuesday 2nd February 2016

IPP 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	###	###	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IPP Bottom

1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

300 Days for (IPP) IPROPERTY GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.06
2016-Feb-17 Wed	###	###	###	###	0				0.0
2016-Feb-16 Tue	###	###	###	###	0				0.0
2016-Feb-15 Mon	###	###	###	###	0				0.0
2016-Feb-12 Fri	###	###	###	###	0				0.0
2016-Feb-11 Thu	###	###	###	###	0				0.0
2016-Feb-10 Wed	###	###	###	###	0				0.0
2016-Feb-09 Tue	###	###	###	###	0				0.0
2016-Feb-08 Mon	###	###	###	###	0				0.0
2016-Feb-05 Fri	###	###	###	###	0				0.0
2016-Feb-04 Thu	###	###	###	###	0				0.0
2016-Feb-03 Wed	###	###	###	###	0				0.0
2016-Feb-02 Tue	###	###	###	###			###	###	0.0
2016-Feb-01 Mon	###	###	###	###			###	###	0.0
2016-Jan-29 Fri	###	###	###	###			###	###	0.0
2016-Jan-28 Thu	###	###	###	###	1,966,541	0	###	###	0.0
2016-Jan-27 Wed	###	###	###	###			77.2	77.2	0.0
2016-Jan-25 Mon	###	###	###	###	483,884	0	###	###	0.0
2016-Jan-22 Fri	###	###	###	###			27.3	27.3	0.0
2016-Jan-21 Thu	###	###	###	###	361,081	0	72.9	72.9	0.0
2016-Jan-20 Wed	###	###	###	###			###	###	0.0
2016-Jan-19 Tue	###	###	###	###			62.0	62.0	0.0
2016-Jan-18 Mon	###	###	###	###			###	###	0.0
2016-Jan-15 Fri	###	###	###	###	975,183	0	###	###	0.0
2016-Jan-14 Thu	###	###	###	###	269,377	0	74.5	74.5	0.0
2016-Jan-13 Wed	###	###	###	###	998,872	0	71.0	71.0	0.0
2016-Jan-12 Tue	###	###	###	###			###	###	0.0
2016-Jan-11 Mon	###	###	###	###			###	###	0.0
2016-Jan-08 Fri	###	###	###	###			###	###	0.0
2016-Jan-07 Thu	###	###	###	###			###	###	0.0
2016-Jan-06 Wed	###	###	###	###			###	###	0.0
2016-Jan-05 Tue	###	###	###	###			###	###	0.0
2016-Jan-04 Mon	###	###	###	###			68.3	68.3	0.0
2015-Dec-31 Thu	###	###	###	###			73.4	73.4	0.0
2015-Dec-30 Wed	###	###	###	###	208,582	0	70.0	70.0	0.0
2015-Dec-29 Tue	###	###	###	###	531,347	0	###	###	0.0
2015-Dec-24 Thu	###	###	###	###	285,971	0	29.7	29.7	0.0
2015-Dec-23 Wed	###	###	###	###			69.4	69.4	0.0
2015-Dec-22 Tue	###	###	###	###			35.8	35.8	0.0
2015-Dec-21 Mon	###	###	###	###	228,589	0	###	###	0.0
2015-Dec-18 Fri	###	###	###	###	914,575	0	###	###	0.0
2015-Dec-17 Thu	###	###	###	###			###	###	0.0
2015-Dec-16 Wed	###	###	###	###	871,948	0	65.4	65.4	0.0
2015-Dec-15 Tue	###	###	###	###	1,778,524	0	75.8	75.8	0.0
2015-Dec-14 Mon	3.88	3.89	3.88	3.89			###	###	0.3
2015-Dec-11 Fri	3.88	3.89	3.87	3.89	985,476	3,823,646	72.4	72.4	0.3
2015-Dec-10 Thu	3.87	3.89	3.87	3.88			78.8	78.8	0.3
2015-Dec-09 Wed	3.88	###	3.87	3.88	257,149	497,583	70.8	70.8	0.3
2015-Dec-08 Tue	3.88	###	3.87	3.88			75.5	75.5	0.3
2015-Dec-07 Mon	3.87	###	3.86	3.89			83.3	83.3	0.3
2015-Dec-04 Fri	3.85	3.88	3.85	3.87			74.6	74.6	###
2015-Dec-03 Thu	3.85	3.87	3.84	3.85	653,284	###	67.1	67.1	0.3
2015-Dec-02 Wed	3.84	3.85	3.84	3.84	450,645	###	###	###	0.3
2015-Dec-01 Tue	3.86	3.86	3.84	3.84	930,455	3,582,251	23.4	23.4	0.3
2015-Nov-30 Mon	3.85	3.86	3.85	3.86			###	###	0.3
2015-Nov-27 Fri	3.85	3.86	3.85	3.86	149,743	577,259	###	###	0.3
2015-Nov-26 Thu	3.86	3.86	3.84	3.85			###	###	0.3
2015-Nov-25 Wed	3.84	3.86	3.84	3.85			78.9	78.9	0.3
2015-Nov-24 Tue	3.84	3.85	3.84	3.84	361,182	1,388,744	###	###	0.3
2015-Nov-23 Mon	3.84	3.85	3.84	3.84	639,179	2,457,643	68.5	68.5	0.3
2015-Nov-20 Fri	3.85	3.86	3.84	3.85	489,120	###	68.2	68.2	0.3
2015-Nov-19 Thu	3.84	3.86	3.84	3.85			65.6	65.6	0.3
2015-Nov-18 Wed	3.85	3.855	3.84	3.84			###	###	0.3
2015-Nov-17 Tue	3.85	3.86	3.84	3.85			###	###	0.3
2015-Nov-16 Mon	3.85	3.86	3.85	3.85			###	###	0.3
2015-Nov-13 Fri	3.85	3.86	3.85	3.85	3,603,656	###	72.7	72.7	0.3
2015-Nov-12 Thu	3.85	3.86	3.84	3.86			###	###	0.3
2015-Nov-11 Wed	3.85	3.86	3.85	3.85			###	###	0.3
2015-Nov-10 Tue	3.85	3.86	3.85	3.85	1,410,659	###	###	###	0.3
2015-Nov-09 Mon	3.85	3.86	3.85	3.85	1,058,223	4,079,449	79.0	79.0	0.3
2015-Nov-06 Fri	3.85	3.86	3.84	3.85	767,747	2,955,825	67.0	67.0	0.3
2015-Nov-05 Thu	3.85	3.87	3.85	3.85	1,042,179	###	###	###	0.3
2015-Nov-04 Wed	3.84	3.86	3.84	3.85			75.1	75.1	0.3
2015-Nov-03 Tue	3.83	3.86	3.83	3.84	1,522,123	###	###	###	0.3
2015-Nov-02 Mon	3.81	###	3.81	3.84			82.9	82.9	0.3
2015-Oct-30 Fri	###	3.51	###	3.51			94.3	94.3	###
2015-Oct-29 Thu	3.47	3.5	###	###	158,643	277,625	11.3	11.3	0.0
2015-Oct-28 Wed	###	3.48	###	3.45	120,780	210,157	92.1	92.1	###
2015-Oct-27 Tue	3.47	3.47	###	3.4	228,080	###	###	###	0.2
2015-Oct-26 Mon	3.51	3.55	3.44	3.48	256,177	###	###	###	0.2
2015-Oct-23 Fri	3.45	3.5	3.43	3.5			###	###	0.3
2015-Oct-22 Thu	3.45	3.5	3.4	3.43	215,220	###	24.4	24.4	0.2
2015-Oct-21 Wed	3.46	3.5	3.4	3.5			###	###	0.3
2015-Oct-20 Tue	3.46	3.55	3.42	3.51			85.6	85.6	###
2015-Oct-19 Mon	3.41	3.48	###	3.46			###	###	0.2
2015-Oct-16 Fri	3.4	3.48	###	3.41			70.0	70.0	###
2015-Oct-15 Thu	3.55	###	3.49	3.56	381,129	665,070	66.8	66.8	0.3
2015-Oct-14 Wed	###	3.55	###	3.55			###	###	###
2015-Oct-13 Tue	###	3.43	###	###			###	###	0.0
2015-Oct-12 Mon	3.24	3.5	3.24	###			###	###	0.0
2015-Oct-09 Fri	3.28	###	3.22	3.25			19.4	19.4	0.2
2015-Oct-08 Thu	3.2	###	3.2	3.27			85.0	85.0	###
2015-Oct-07 Wed	3.28	###	###	3.23			19.2	19.2	###
2015-Oct-06 Tue	###	###	###	3.23			88.6	88.6	###
2015-Oct-05 Mon	2.89	3	2.89	3	103,828	305,773	91.2	91.2	0.2
2015-Oct-02 Fri	###	###	2.86	2.88	144,677	206,888	###	###	0.2
2015-Oct-01 Thu	###	###	2.87	###			22.3	22.3	0.0
2015-Sep-30 Wed	###	###	###	###			19.0	19.0	0.0
2015-Sep-29 Tue	2.89	###	2.83	2.88			###	###	0.2
2015-Sep-28 Mon	2.82	###	2.76	###	572,722	790,356	###	###	0.0
2015-Sep-25 Fri	2.85	2.86	2.78	2.84			###	###	0.2
2015-Sep-24 Thu	2.83	2.89	2.81	2.85	161,977	###	###	###	###
2015-Sep-23 Wed	2.86	2.89	2.81	2.85	166,589	474,778	###	###	###
2015-Sep-22 Tue	###	###	2.86	2.88	218,129	311,924	###	###	0.2
2015-Sep-21 Mon	###	3	###	###	233,377	###	16.7	16.7	0.0
2015-Sep-18 Fri	3	###	###	###	263,444	0	67.2	67.2	0.0
2015-Sep-17 Thu	###	###	###	###			74.9	74.9	0.0
2015-Sep-16 Wed	###	###	###	###			74.1	74.1	0.0
2015-Sep-15 Tue	3	###	###	3			77.0	77.0	0.2
2015-Sep-14 Mon	3	###	###	3			###	###	0.2
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	3	401,049	0	###	###	0.2
2015-Sep-09 Wed	###	###	###	###	305,552	0	84.7	84.7	0.0
2015-Sep-08 Tue	###	###	2.89	###	448,628	###	19.4	19.4	0.0
2015-Sep-07 Mon	###	###	###	###			###	###	0.0
2015-Sep-04 Fri	###	3	2.88	###	225,175	###	89.7	89.7	0.0
2015-Sep-03 Thu	###	###	2.85	###			###	###	0.0
2015-Sep-02 Wed	###	###	###	###	398,548	0	###	###	0.0
2015-Sep-01 Tue	###	###	###	###	341,456	0	41.1	41.1	0.0
2015-Aug-31 Mon	###	###	###	###	501,540	0	###	###	0.0
2015-Aug-28 Fri	###	###	###	###			71.5	71.5	0.0
2015-Aug-27 Thu	2.88	###	2.86	###	465,853	###	81.8	81.8	0.0
2015-Aug-26 Wed	2.73	2.88	2.73	2.85	607,727	1,704,674	###	###	###
2015-Aug-25 Tue	2.56	2.85	2.56	2.78			###	###	0.2
2015-Aug-24 Mon	2.77	2.77	###	2.7			35.5	35.5	0.2
2015-Aug-21 Fri	###	###	2.8	2.87	283,170	###	18.1	18.1	###
2015-Aug-20 Thu	3	###	###	###			21.8	21.8	0.0
2015-Aug-19 Wed	3	###	###	###			29.6	29.6	0.0
2015-Aug-18 Tue	###	###	###	###			8.6	8.6	0.0
2015-Aug-17 Mon	###	###	###	###			82.2	82.2	0.0
2015-Aug-14 Fri	###	###	###	###			91.4	91.4	0.0
2015-Aug-13 Thu	###	###	###	###	188,649	0	###	###	0.0
2015-Aug-12 Wed	###	###	2.85	###			###	###	0.0
2015-Aug-11 Tue	###	###	2.89	###	346,247	500,326	23.1	23.1	0.0
2015-Aug-10 Mon	###	###	2.89	###	216,828	###	###	###	0.0
2015-Aug-07 Fri	###	###	2.89	###	322,824	466,480	###	###	0.0
2015-Aug-06 Thu	###	###	###	###	200,827	0	11.7	11.7	0.0
2015-Aug-05 Wed	###	###	###	###			###	###	0.0
2015-Aug-04 Tue	###	###	3	###	377,087	###	79.1	79.1	0.0
2015-Aug-03 Mon	###	###	###	###	559,841	0	###	###	0.0
2015-Jul-31 Fri	###	###	###	###			###	###	0.0
2015-Jul-30 Thu	###	###	###	###	126,558	0	###	###	0.0
2015-Jul-29 Wed	2.89	###	2.88	###			###	###	0.0
2015-Jul-28 Tue	###	###	2.87	2.89	335,076	###	###	###	###
2015-Jul-27 Mon	2.88	###	2.85	2.89			###	###	###
2015-Jul-24 Fri	###	###	2.83	2.88	243,679	###	###	###	0.2
2015-Jul-23 Thu	2.8	###	2.75	###			91.6	91.6	0.0
2015-Jul-22 Wed	2.81	2.81	###	2.79			31.3	31.3	###
2015-Jul-21 Tue	###	2.82	2.58	2.82			97.0	97.0	###
2015-Jul-20 Mon	2.54	###	2.54	2.58			83.6	83.6	0.2
2015-Jul-17 Fri	2.54	2.55	2.51	2.55	343,246	###	71.7	71.7	0.2
2015-Jul-16 Thu	2.47	2.51	2.46	2.5	479,558	###	###	###	0.2
2015-Jul-15 Wed	###	2.47	###	2.47			###	###	###
2015-Jul-14 Tue	###	2.4	###	###			78.7	78.7	0.0
2015-Jul-13 Mon	2.4	2.41	###	###	319,973	###	###	###	0.0
2015-Jul-10 Fri	2.48	2.48	###	2.4	351,329	435,647	###	###	###
2015-Jul-09 Thu	2.45	2.47	2.4	2.44			28.2	28.2	0.2
2015-Jul-08 Wed	2.5	2.59	2.45	2.5	457,086	1,151,856	81.6	81.6	0.2
2015-Jul-07 Tue	2.58	###	2.47	2.5	856,777	###	###	###	0.2
2015-Jul-06 Mon	2.49	2.52	2.45	2.5	626,372	###	###	###	0.2
2015-Jul-03 Fri	2.46	2.51	2.45	2.5			###	###	0.2
2015-Jul-02 Thu	###	2.52	###	2.46			###	###	0.2
2015-Jul-01 Wed	2.41	2.41	###	2.4	184,853	222,747	19.0	19.0	###
2015-Jun-30 Tue	2.28	2.43	2.24	2.4			###	###	###
2015-Jun-29 Mon	###	###	2.29	###	382,870	438,386	29.8	29.8	0.0
2015-Jun-26 Fri	2.42	2.47	###	2.42	146,324	###	74.8	74.8	0.2
2015-Jun-25 Thu	2.45	2.49	###	2.42			25.9	25.9	0.2
2015-Jun-24 Wed	2.45	2.53	2.4	2.48	379,285	###	###	###	0.2
2015-Jun-23 Tue	2.49	2.51	2.43	2.45	368,086	909,172	###	###	0.2
2015-Jun-22 Mon	2.5	2.54	2.44	2.45	319,146	794,673	19.1	19.1	0.2
2015-Jun-19 Fri	2.5	2.55	2.44	2.49			26.4	26.4	0.2
2015-Jun-18 Thu	###	###	2.22	2.27			26.5	26.5	0.2
2015-Jun-17 Wed	2.4	2.45	2.28	###			###	###	0.0
2015-Jun-16 Tue	2.49	2.49	###	###			###	###	0.0
2015-Jun-15 Mon	2.54	2.57	2.47	2.5			21.9	21.9	0.2
2015-Jun-12 Fri	2.5	2.5	2.44	2.5			###	###	0.2
2015-Jun-11 Thu	###	2.49	###	2.45	408,987	509,188	###	###	0.2
2015-Jun-10 Wed	2.5	2.5	###	###			###	###	0.0
2015-Jun-09 Tue	2.5	2.56	2.44	2.47			###	###	###
2015-Jun-05 Fri	2.56	2.56	2.42	2.48			###	###	0.2
2015-Jun-04 Thu	2.56	###	2.49	2.59			86.8	86.8	0.2
2015-Jun-03 Wed	2.56	2.57	2.47	2.55			36.2	36.2	0.2
2015-Jun-02 Tue	###	###	2.53	2.57	265,953	###	13.1	13.1	###
2015-Jun-01 Mon	###	2.7	###	###	173,527	###	23.8	23.8	0.0
2015-May-29 Fri	2.7	2.7	###	###	256,424	346,172	22.9	22.9	0.0
2015-May-28 Thu	2.7	2.7	###	###	148,741	###	###	###	0.0
2015-May-27 Wed	2.73	2.74	###	###			13.8	13.8	0.0
2015-May-26 Tue	2.73	2.74	###	2.73	253,047	346,674	###	###	###
2015-May-25 Mon	2.74	2.74	###	2.73			###	###	###
2015-May-22 Fri	2.74	2.75	2.7	2.73	128,658	###	###	###	###
2015-May-21 Thu	2.7	2.74	2.675	2.73	324,957	879,821	77.0	77.0	###
2015-May-20 Wed	2.77	2.79	2.7	2.7			###	###	0.2
2015-May-19 Tue	###	2.77	###	2.76	879,840	1,218,578	###	###	0.2
2015-May-18 Mon	###	###	2.55	2.55			###	###	0.2
2015-May-15 Fri	2.56	###	2.55	###	247,724	315,848	85.9	85.9	0.0
2015-May-14 Thu	2.56	2.58	2.53	2.55			###	###	0.2
2015-May-13 Wed	2.54	###	2.52	2.56	152,579	192,249	74.4	74.4	0.2
2015-May-12 Tue	2.55	2.58	2.53	2.54	305,950	###	###	###	###
2015-May-11 Mon	2.59	2.59	2.54	2.54			###	###	###
2015-May-08 Fri	###	###	2.55	2.55			13.8	13.8	0.2
2015-May-07 Thu	2.59	###	2.54	2.58			31.1	31.1	0.2
2015-May-06 Wed	###	###	2.57	2.57			26.3	26.3	###
2015-May-05 Tue	2.54	###	2.54	2.59			###	###	0.2
2015-May-04 Mon	2.53	2.57	2.51	2.54			###	###	###
2015-May-01 Fri	2.53	2.57	2.5	2.51	563,924	1,429,547	###	###	###
2015-Apr-30 Thu	2.52	2.58	2.51	2.53	309,154	###	###	###	###
2015-Apr-29 Wed	2.59	###	2.54	2.55	208,440	###	24.0	24.0	0.2
2015-Apr-28 Tue	###	###	2.56	2.56			###	###	0.2
2015-Apr-27 Mon	2.53	###	2.53	###	427,329	540,571	###	###	0.0
2015-Apr-24 Fri	2.55	2.59	2.48	2.52			###	###	###
2015-Apr-23 Thu	###	###	2.52	2.52	400,786	###	###	###	###
2015-Apr-22 Wed	###	###	2.56	2.57	496,645	###	21.0	21.0	###
2015-Apr-21 Tue	###	2.71	###	###	247,742	###	###	###	0.0
2015-Apr-20 Mon	2.75	2.78	###	2.7	303,428	###	17.2	17.2	0.2
2015-Apr-17 Fri	2.81	2.81	2.76	2.76			###	###	0.2
2015-Apr-16 Thu	2.8	2.8	2.75	2.76			###	###	0.2
2015-Apr-15 Wed	2.83	2.85	2.79	2.8	174,740	###	###	###	0.2
2015-Apr-14 Tue	2.76	2.88	2.76	2.83			88.3	88.3	0.2
2015-Apr-13 Mon	###	###	2.78	2.78	278,149	386,627	###	###	0.2
2015-Apr-10 Fri	###	###	###	###			###	###	0.0
2015-Apr-09 Thu	###	###	###	###	486,822	0	###	###	0.0
2015-Apr-08 Wed	2.88	###	2.88	###			###	###	0.0
2015-Apr-07 Tue	2.78	2.8	2.74	2.78			###	###	0.2
2015-Apr-02 Thu	2.78	2.87	2.75	2.76			23.1	23.1	0.2
2015-Apr-01 Wed	2.79	2.86	2.76	2.78	636,583	###	31.3	31.3	0.2
2015-Mar-31 Tue	2.78	###	2.78	2.81	883,153	1,227,582	###	###	###
2015-Mar-30 Mon	2.79	2.8	2.75	2.79			###	###	###
2015-Mar-27 Fri	2.76	2.8	2.74	2.78			70.5	70.5	0.2
2015-Mar-26 Thu	2.79	2.8	2.74	2.78	274,780	761,140	31.9	31.9	0.2
2015-Mar-25 Wed	2.75	2.85	2.75	2.79			84.5	84.5	###
2015-Mar-24 Tue	2.83	2.85	2.73	2.83			67.1	67.1	0.2
2015-Mar-23 Mon	2.83	2.84	2.75	2.75	231,953	###	###	###	###
2015-Mar-20 Fri	2.83	2.84	2.75	2.8			###	###	0.2
2015-Mar-19 Thu	2.86	###	2.78	2.83	315,279	###	###	###	0.2
2015-Mar-18 Wed	2.75	2.85	###	2.85			91.6	91.6	###
2015-Mar-17 Tue	2.78	2.78	###	2.7			12.4	12.4	0.2
2015-Mar-16 Mon	2.75	2.78	###	2.73			###	###	###
2015-Mar-13 Fri	2.8	2.82	2.73	2.75			###	###	###
2015-Mar-12 Thu	2.75	2.86	2.75	2.81	157,787	###	85.5	85.5	###
2015-Mar-11 Wed	2.72	2.79	2.71	2.75	362,471	###	###	###	###
2015-Mar-10 Tue	2.73	2.84	###	2.82	217,177	###	92.6	92.6	###
2015-Mar-09 Mon	2.72	2.82	###	2.75	250,320	352,951	86.2	86.2	###
2015-Mar-06 Fri	2.75	2.84	2.72	2.72			21.6	21.6	0.2
2015-Mar-05 Thu	2.83	2.86	2.73	2.75			###	###	###
2015-Mar-04 Wed	2.87	###	2.83	2.87			###	###	###
2015-Mar-03 Tue	2.89	###	2.85	###	375,071	534,476	###	###	0.0
2015-Mar-02 Mon	###	###	2.87	###			69.4	69.4	0.0
2015-Feb-27 Fri	2.81	###	2.81	###			###	###	0.0
2015-Feb-26 Thu	2.84	2.84	2.74	2.81			22.8	22.8	###
2015-Feb-25 Wed	2.83	2.88	2.74	2.78			###	###	0.2
2015-Feb-24 Tue	###	###	2.76	2.78			###	###	0.2
2015-Feb-23 Mon	2.81	###	2.81	2.87			86.4	86.4	###
2015-Feb-20 Fri	2.84	3	2.75	2.76			13.4	13.4	0.2
2015-Feb-19 Thu	###	3.21	###	###			78.2	78.2	0.0
2015-Feb-18 Wed	###	###	###	###	350,245	0	###	###	0.0
2015-Feb-17 Tue	3.2	3.21	###	###			###	###	0.0
2015-Feb-16 Mon	###	###	###	###	529,457	0	5.6	5.6	0.0
2015-Feb-13 Fri	###	3.4	###	###	1,457,453	2,477,670	###	###	0.0
2015-Feb-12 Thu	###	###	###	###			77.0	77.0	0.0
2015-Feb-11 Wed	###	3.24	###	###	842,650	###	78.2	78.2	0.0
2015-Feb-10 Tue	###	###	3	###			###	###	0.0
2015-Feb-09 Mon	###	###	###	###	741,949	0	###	###	0.0
2015-Feb-06 Fri	###	###	###	###	534,781	0	20.3	20.3	0.0
2015-Feb-05 Thu	###	###	2.89	###	388,248	###	92.3	92.3	0.0
2015-Feb-04 Wed	###	###	2.86	###	566,249	###	###	###	0.0
2015-Feb-03 Tue	###	###	###	###	390,458	0	23.4	23.4	0.0
2015-Feb-02 Mon	2.76	###	2.75	###			95.9	95.9	0.0
2015-Jan-30 Fri	2.7	2.78	###	2.77			86.9	86.9	0.2
2015-Jan-29 Thu	2.8	2.81	###	###	716,176	1,006,227	###	###	0.0
2015-Jan-28 Wed	###	3	2.75	2.8			7.6	7.6	0.2
2015-Jan-27 Tue	###	###	###	###	1,146,927	0	98.5	98.5	0.0
2015-Jan-23 Fri	###	###	###	###	186,283	0	27.4	27.4	0.0
2015-Jan-22 Thu	###	2.74	###	###	282,673	###	###	###	0.0
2015-Jan-21 Wed	2.57	###	2.56	###			###	###	0.0
2015-Jan-20 Tue	2.52	###	2.51	###			###	###	0.0
2015-Jan-19 Mon	2.55	###	2.52	2.52			###	###	###
2015-Jan-16 Fri	2.55	2.55	2.46	2.52			###	###	###
2015-Jan-15 Thu	2.52	2.55	2.45	2.55			82.2	82.2	0.2
2015-Jan-14 Wed	###	###	2.52	2.52	178,420	###	###	###	###
2015-Jan-13 Tue	###	2.73	###	###			###	###	0.0
2015-Jan-12 Mon	2.75	2.75	2.71	2.74	279,128	###	28.6	28.6	0.2
2015-Jan-09 Fri	2.75	2.78	2.72	2.75	153,824	###	66.0	66.0	###
2015-Jan-08 Thu	2.76	2.8	2.7	2.71	314,277	###	###	###	###
2015-Jan-07 Wed	2.74	2.74	###	2.71	105,546	###	###	###	###
2015-Jan-06 Tue	###	2.74	###	###			78.2	78.2	0.0
2015-Jan-05 Mon	2.72	2.82	###	2.7	436,076	###	###	###	0.2
2015-Jan-02 Fri	2.7	2.75	###	2.72	411,974	###	69.1	69.1	0.2
2014-Dec-31 Wed	###	2.7	###	###	118,584	160,088	###	###	0.0
2014-Dec-30 Tue	2.58	###	2.5	###			###	###	0.0
2014-Dec-29 Mon	###	###	###	2.57	185,855	0	96.2	96.2	###
2014-Dec-24 Wed	2.43	2.43	###	###	45,125	54,826	7.9	7.9	0.0
2014-Dec-23 Tue	2.42	2.43	###	2.41	154,788	###	###	###	0.2
2014-Dec-22 Mon	###	2.47	###	2.41	216,449	###	66.7	66.7	0.2
2014-Dec-19 Fri	###	2.4	###	###	219,326	###	77.6	77.6	0.0
2014-Dec-18 Thu	###	2.44	###	###			###	###	0.0
2014-Dec-17 Wed	###	2.49	###	###			88.0	88.0	0.0
2014-Dec-16 Tue	2.41	2.42	###	###	135,326	163,744	14.6	14.6	0.0
2014-Dec-15 Mon	2.29	2.42	2.23	2.42	233,120	###	###	###	0.2
2014-Dec-12 Fri	###	2.49	2.29	2.29	334,172	798,671	###	###	###
2014-Dec-11 Thu	###	###	###	###			###	###	0.0
2014-Dec-10 Wed	###	2.41	###	2.4	230,176	###	84.7	84.7	###