End of day Prices (full format), 300 Days for (MNF) MNF GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Sep-24 Thu
| 3.51
| 3.51
| 3.46
| 3.48
|
|
| 21.1
| 21.1
| 0.2 |
2015-Sep-23 Wed
| 3.52
| 3.52
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2015-Sep-22 Tue
| 3.47
| 3.53
| 3.46
| 3.52
| 44,158
| ###
| ###
| ###
| ### |
2015-Sep-21 Mon
| 3.48
| 3.5
| 3.47
| 3.47
| 36,840
| 128,387
| ###
| ###
| 0.2 |
2015-Sep-18 Fri
| 3.47
| 3.56
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2015-Sep-17 Thu
| 3.48
| 3.48
| 3.46
| 3.46
|
|
| 29.6
| 29.6
| 0.2 |
2015-Sep-16 Wed
| 3.52
| 3.57
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2015-Sep-15 Tue
| 3.5
| 3.53
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2015-Sep-14 Mon
| 3.58
| 3.58
| 3.49
| 3.54
| 28,026
| 99,071
| 24.6
| 24.6
| 0.3 |
2015-Sep-11 Fri
| 3.45
| ###
| 3.45
| 3.58
|
|
| 92.4
| 92.4
| 0.3 |
2015-Sep-10 Thu
| ###
| 3.44
| ###
| 3.44
| 21,420
| 36,842
| 86.2
| 86.2
| 0.2 |
2015-Sep-09 Wed
| ###
| 3.44
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2015-Sep-08 Tue
| ###
| 3.26
| ###
| 3.26
| 28,041
| ###
| 85.9
| 85.9
| 0.2 |
2015-Sep-07 Mon
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| 3.2
| ###
| ###
| 52,051
| 83,281
| 81.1
| 81.1
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
| 58,972
| 0
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
| 16,889
| 0
| 34.8
| 34.8
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
| 5,579
| 0
| 17.8
| 17.8
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
| 34,329
| 0
| 67.3
| 67.3
| 0.0 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
| 52,771
| 0
| 91.2
| 91.2
| 0.0 |
2015-Aug-25 Tue
| ###
| 3.2
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2015-Aug-24 Mon
| 3.23
| 3.29
| ###
| 3.2
| 197,955
| ###
| ###
| ###
| 0.2 |
2015-Aug-21 Fri
| 3.45
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2015-Aug-20 Thu
| ###
| 3.5
| ###
| 3.45
| 27,578
| ###
| ###
| ###
| ### |
2015-Aug-19 Wed
| 3.4
| 3.48
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2015-Aug-18 Tue
| 3.4
| 3.48
| ###
| 3.4
| 23,024
| ###
| 77.6
| 77.6
| 0.2 |
2015-Aug-17 Mon
| 3.25
| 3.4
| 3.25
| ###
| 15,025
| 49,958
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2015-Aug-13 Thu
| 3.46
| 3.48
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 3.45
| 3.48
| 3.45
| 3.45
| 15,783
| 54,688
| 80.5
| 80.5
| ### |
2015-Aug-11 Tue
| 3.43
| 3.48
| 3.41
| 3.48
| 30,324
| ###
| 84.5
| 84.5
| 0.2 |
2015-Aug-10 Mon
| 3.47
| 3.48
| 3.43
| 3.43
| 82,954
| ###
| 21.0
| 21.0
| 0.2 |
2015-Aug-07 Fri
| 3.48
| 3.49
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2015-Aug-06 Thu
| 3.47
| 3.49
| 3.47
| 3.48
| 18,157
| 63,186
| ###
| ###
| 0.2 |
2015-Aug-05 Wed
| 3.53
| 3.53
| 3.46
| 3.49
| 56,184
| ###
| 23.3
| 23.3
| ### |
2015-Aug-04 Tue
| 3.53
| 3.54
| 3.48
| 3.53
|
|
| ###
| ###
| 0.3 |
2015-Aug-03 Mon
| 3.54
| 3.54
| 3.5
| 3.52
| 8,687
| 30,578
| ###
| ###
| ### |
2015-Jul-31 Fri
| 3.5
| 3.55
| 3.48
| 3.54
| 59,584
| ###
| 79.9
| 79.9
| 0.3 |
2015-Jul-30 Thu
| 3.54
| 3.57
| 3.48
| 3.55
| 43,247
| 152,445
| ###
| ###
| ### |
2015-Jul-29 Wed
| ###
| ###
| 3.43
| ###
| 149,076
| ###
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| 3.57
| ###
| 39,452
| 70,421
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| 3.75
| ###
| 3.7
|
|
| 80.7
| 80.7
| 0.3 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
| 13,777
| 0
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| 3.58
| ###
| 3.56
| ###
| 47,857
| 85,185
| 88.2
| 88.2
| 0.0 |
2015-Jul-22 Wed
| 3.48
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| 3.45
| 3.54
| 3.45
| 3.5
| 13,447
| ###
| ###
| ###
| 0.3 |
2015-Jul-20 Mon
| 3.48
| 3.52
| ###
| 3.51
|
|
| 78.6
| 78.6
| ### |
2015-Jul-17 Fri
| 3.5
| 3.52
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2015-Jul-16 Thu
| 3.54
| 3.59
| 3.47
| 3.54
| 83,383
| 294,341
| 76.1
| 76.1
| 0.3 |
2015-Jul-15 Wed
| 3.48
| 3.55
| 3.48
| 3.52
|
|
| 74.8
| 74.8
| ### |
2015-Jul-14 Tue
| 3.4
| 3.48
| 3.4
| 3.46
| 122,544
| 421,551
| ###
| ###
| 0.2 |
2015-Jul-13 Mon
| 3.24
| 3.41
| 3.23
| ###
| 141,471
| 469,683
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| ###
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2015-Jul-09 Thu
| ###
| ###
| ###
| ###
| 782,421
| 0
| 3.7
| 3.7
| 0.0 |
2015-Jul-08 Wed
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 3.51
| 3.52
| ###
| 3.43
| 260,178
| ###
| ###
| ###
| 0.2 |
2015-Jul-06 Mon
| 3.5
| 3.55
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2015-Jul-03 Fri
| ###
| ###
| 3.5
| ###
| 168,474
| 294,829
| 76.1
| 76.1
| 0.0 |
2015-Jul-02 Thu
| 3.77
| 3.77
| 3.58
| ###
| 186,973
| 687,125
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 3.8
| 3.8
| 3.71
| 3.72
| 54,820
| 205,849
| ###
| ###
| 0.3 |
2015-Jun-30 Tue
| 3.85
| 3.85
| 3.78
| 3.82
| 86,589
| ###
| ###
| ###
| 0.3 |
2015-Jun-29 Mon
| 3.88
| ###
| 3.81
| 3.86
| 50,475
| 96,154
| 43.6
| 43.6
| 0.3 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
| 41,156
| 0
| 75.8
| 75.8
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| ###
| ###
| 125,229
| 0
| 73.3
| 73.3
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
| 76,685
| 0
| 37.8
| 37.8
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 86,647
| 0
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2015-Jun-10 Wed
| 3.87
| ###
| 3.86
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2015-Jun-09 Tue
| 3.87
| 3.87
| 3.82
| 3.87
| 82,346
| 316,620
| 75.9
| 75.9
| ### |
2015-Jun-05 Fri
| 3.78
| 3.87
| 3.78
| 3.84
|
|
| ###
| ###
| 0.3 |
2015-Jun-04 Thu
| 3.83
| 3.83
| 3.76
| 3.8
| 48,256
| ###
| 37.0
| 37.0
| ### |
2015-Jun-03 Wed
| 3.78
| 3.83
| 3.78
| 3.83
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| 3.77
| 3.8
| 3.75
| 3.78
|
|
| 82.5
| 82.5
| 0.3 |
2015-Jun-01 Mon
| 3.8
| 3.81
| 3.75
| 3.77
| 15,881
| ###
| 27.5
| 27.5
| ### |
2015-May-29 Fri
| 3.75
| 3.81
| 3.75
| 3.75
| 26,987
| ###
| ###
| ###
| 0.3 |
2015-May-28 Thu
| 3.83
| 3.83
| ###
| 3.75
|
|
| 14.9
| 14.9
| 0.3 |
2015-May-27 Wed
| 3.82
| 3.86
| 3.76
| 3.86
| 53,174
| ###
| ###
| ###
| 0.3 |
2015-May-26 Tue
| 3.87
| 3.87
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2015-May-25 Mon
| ###
| ###
| 3.85
| ###
| 19,979
| 38,459
| ###
| ###
| 0.0 |
2015-May-22 Fri
| 3.84
| ###
| 3.84
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2015-May-21 Thu
| ###
| ###
| 3.84
| 3.86
|
|
| 17.6
| 17.6
| 0.3 |
2015-May-20 Wed
| 3.87
| ###
| 3.86
| ###
| 29,077
| ###
| 82.6
| 82.6
| 0.0 |
2015-May-19 Tue
| 3.88
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| ###
| ###
| 3.85
| 3.89
| 200,345
| ###
| ###
| ###
| 0.3 |
2015-May-15 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| 4
| ###
| ###
| ###
| 130,274
| 0
| 36.6
| 36.6
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| 4
|
|
| 29.3
| 29.3
| 0.3 |
2015-May-07 Thu
| 4
| ###
| ###
| 4
|
|
| 73.7
| 73.7
| 0.3 |
2015-May-06 Wed
| ###
| ###
| ###
| 4
|
|
| 78.8
| 78.8
| 0.3 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2015-May-04 Mon
| 3.83
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 3.79
| 3.84
| 3.79
| 3.83
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| 3.8
| 3.82
| 3.79
| 3.79
| 39,185
| ###
| ###
| ###
| ### |
2015-Apr-29 Wed
| 3.81
| 3.83
| 3.79
| 3.79
| 26,053
| ###
| ###
| ###
| ### |
2015-Apr-28 Tue
| 3.77
| 3.81
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2015-Apr-27 Mon
| 3.81
| 3.83
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2015-Apr-24 Fri
| 3.8
| 3.83
| 3.74
| 3.81
| 127,776
| ###
| ###
| ###
| 0.3 |
2015-Apr-23 Thu
| 3.77
| 3.81
| 3.74
| 3.76
| 107,846
| ###
| ###
| ###
| 0.3 |
2015-Apr-22 Wed
| 3.7
| 3.77
| ###
| 3.72
| 116,542
| 219,681
| ###
| ###
| 0.3 |
2015-Apr-21 Tue
| 3.8
| 3.81
| ###
| 3.72
| 99,383
| 189,324
| 17.6
| 17.6
| 0.3 |
2015-Apr-20 Mon
| 3.82
| 3.84
| 3.76
| 3.8
| 185,220
| ###
| 30.3
| 30.3
| ### |
2015-Apr-17 Fri
| 3.86
| 3.88
| 3.81
| 3.84
|
|
| 35.3
| 35.3
| 0.3 |
2015-Apr-16 Thu
| 3.85
| 3.89
| 3.81
| 3.86
| 55,181
| 212,446
| ###
| ###
| 0.3 |
2015-Apr-15 Wed
| ###
| ###
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2015-Apr-14 Tue
| ###
| 4
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2015-Apr-13 Mon
| 3.85
| ###
| 3.85
| ###
| 247,044
| 475,559
| 90.5
| 90.5
| 0.0 |
2015-Apr-10 Fri
| ###
| 3.85
| ###
| 3.84
|
|
| 92.9
| 92.9
| 0.3 |
2015-Apr-09 Thu
| 3.79
| 3.79
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| 3.84
| 286,857
| 0
| 92.3
| 92.3
| 0.3 |
2015-Apr-07 Tue
| 3.55
| 3.75
| 3.52
| ###
| 440,129
| ###
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| 3.5
| ###
| 3.5
| 576,574
| ###
| 94.6
| 94.6
| 0.3 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
| 55,821
| 0
| 21.6
| 21.6
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
| 85,522
| 0
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| 3
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Mar-23 Mon
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2015-Mar-20 Fri
| 2.89
| 3
| 2.82
| 3
| 66,883
| 194,629
| 93.2
| 93.2
| 0.2 |
2015-Mar-19 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| 16.4
| 16.4
| ### |
2015-Mar-18 Wed
| ###
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 55,845
| 0
| 11.9
| 11.9
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 111,173
| 0
| 16.0
| 16.0
| 0.0 |
2015-Mar-13 Fri
| 2.85
| ###
| 2.83
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2015-Mar-12 Thu
| 2.85
| 2.85
| 2.79
| 2.84
|
|
| ###
| ###
| 0.2 |
2015-Mar-11 Wed
| 2.82
| 2.82
| ###
| 2.82
| 207,255
| 292,229
| ###
| ###
| ### |
2015-Mar-10 Tue
| 2.88
| 2.88
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2015-Mar-09 Mon
| ###
| ###
| 2.82
| 2.87
|
|
| 15.0
| 15.0
| ### |
2015-Mar-06 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2015-Mar-04 Wed
| 2.79
| 2.86
| 2.78
| 2.86
| 305,349
| 861,084
| 90.3
| 90.3
| 0.2 |
2015-Mar-03 Tue
| 2.78
| 2.8
| 2.71
| 2.79
|
|
| ###
| ###
| ### |
2015-Mar-02 Mon
| ###
| 2.79
| 2.59
| 2.78
| 142,423
| ###
| ###
| ###
| 0.2 |
2015-Feb-27 Fri
| ###
| ###
| 2.53
| ###
| 235,577
| ###
| 14.2
| 14.2
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| 2.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| 2.71
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2015-Feb-24 Tue
| 2.85
| 2.87
| ###
| ###
| 158,450
| 227,375
| 6.8
| 6.8
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2015-Feb-20 Fri
| ###
| ###
| 2.82
| 2.86
| 199,545
| 281,358
| ###
| ###
| 0.2 |
2015-Feb-19 Thu
| ###
| ###
| 2.86
| ###
| 179,528
| 256,725
| 17.2
| 17.2
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 2.89
| ###
| 304,582
| 440,120
| 21.4
| 21.4
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| 2.87
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2015-Feb-16 Mon
| 2.87
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 2.86
| ###
| 2.82
| 2.85
|
|
| 21.7
| 21.7
| ### |
2015-Feb-12 Thu
| 2.83
| ###
| 2.81
| ###
| 102,481
| 143,985
| 90.2
| 90.2
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Feb-10 Tue
| ###
| ###
| 2.86
| ###
| 78,026
| 111,577
| 16.3
| 16.3
| 0.0 |
2015-Feb-09 Mon
| 2.79
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 2.73
| 2.82
| 2.71
| 2.79
| 196,770
| ###
| 85.8
| 85.8
| ### |
2015-Feb-05 Thu
| 2.74
| 2.78
| 2.7
| 2.7
|
|
| 15.7
| 15.7
| 0.2 |
2015-Feb-04 Wed
| ###
| ###
| 2.73
| 2.74
| 435,452
| ###
| 5.7
| 5.7
| 0.2 |
2015-Feb-03 Tue
| 2.88
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 2.8
| ###
| 2.8
| 2.83
|
|
| 79.4
| 79.4
| 0.2 |
2015-Jan-30 Fri
| ###
| ###
| 2.8
| 2.8
|
|
| 7.7
| 7.7
| 0.2 |
2015-Jan-29 Thu
| 2.8
| ###
| 2.78
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| 2.73
| 2.77
| 551,041
| 752,170
| ###
| ###
| 0.2 |
2015-Jan-27 Tue
| 3.25
| 3.27
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2015-Jan-23 Fri
| 3.23
| 3.25
| ###
| 3.25
| 61,820
| 100,457
| 73.5
| 73.5
| 0.2 |
2015-Jan-22 Thu
| 3.24
| 3.25
| ###
| ###
| 49,150
| ###
| 19.5
| 19.5
| 0.0 |
2015-Jan-21 Wed
| ###
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| ###
| 3.22
| ###
| ###
| 114,571
| 184,459
| 29.1
| 29.1
| 0.0 |
2015-Jan-19 Mon
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| 2.7
| 2.8
| 822,954
| 1,110,987
| 3.6
| 3.6
| 0.2 |
2015-Jan-15 Thu
| 3.29
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| 3.28
| 3.29
| 75,629
| ###
| ###
| ###
| ### |
2015-Jan-13 Tue
| 3.43
| 3.43
| ###
| ###
| 42,086
| 72,177
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| 3.44
| ###
| 3.42
| 109,584
| 188,484
| ###
| ###
| 0.2 |
2015-Jan-09 Fri
| 3.42
| 3.48
| ###
| ###
| 105,849
| 184,177
| 9.6
| 9.6
| 0.0 |
2015-Jan-08 Thu
| 3.44
| 3.47
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2015-Jan-07 Wed
| ###
| ###
| 3.44
| 3.44
| 66,889
| 115,049
| 7.1
| 7.1
| 0.2 |
2015-Jan-06 Tue
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2015-Jan-05 Mon
| 3.74
| 3.74
| ###
| ###
| 50,253
| 93,973
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| 3.74
| ###
| 3.72
| 46,783
| 87,484
| ###
| ###
| 0.3 |
2014-Dec-31 Wed
| 3.73
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| ###
| 3.75
| ###
| ###
| 43,450
| ###
| 82.3
| 82.3
| 0.0 |
2014-Dec-29 Mon
| 3.45
| ###
| 3.45
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-Dec-24 Wed
| 3.48
| 3.5
| 3.45
| 3.45
|
|
| 19.6
| 19.6
| ### |
2014-Dec-23 Tue
| 3.5
| 3.55
| 3.46
| 3.48
| 49,955
| ###
| ###
| ###
| 0.2 |
2014-Dec-22 Mon
| 3.45
| 3.55
| 3.45
| 3.5
| 125,423
| 438,980
| 74.1
| 74.1
| 0.3 |
2014-Dec-19 Fri
| ###
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2014-Dec-18 Thu
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 3.28
| 3.44
| 3.28
| 3.28
| 197,278
| 662,854
| 65.9
| 65.9
| 0.2 |
2014-Dec-16 Tue
| 3.54
| 3.54
| 3.28
| 3.28
| 267,445
| 911,987
| 4.4
| 4.4
| 0.2 |
2014-Dec-15 Mon
| 3.72
| 3.72
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2014-Dec-12 Fri
| 3.79
| 3.79
| 3.7
| 3.72
| 43,683
| ###
| 17.0
| 17.0
| 0.3 |
2014-Dec-11 Thu
| 3.75
| 3.81
| 3.7
| 3.8
| 40,677
| 152,742
| ###
| ###
| ### |
2014-Dec-10 Wed
| 3.76
| 3.79
| 3.7
| 3.75
| 16,728
| 62,646
| ###
| ###
| 0.3 |
2014-Dec-09 Tue
| 3.79
| 3.82
| 3.71
| 3.72
| 71,846
| ###
| ###
| ###
| 0.3 |
2014-Dec-08 Mon
| 3.84
| 3.84
| 3.7
| 3.8
| 59,276
| 223,470
| 23.4
| 23.4
| ### |
2014-Dec-05 Fri
| 3.84
| 3.84
| 3.8
| 3.83
|
|
| 31.3
| 31.3
| ### |
2014-Dec-04 Thu
| 3.8
| 3.84
| 3.73
| 3.84
| 227,224
| 860,042
| 79.9
| 79.9
| 0.3 |
2014-Dec-03 Wed
| ###
| 3.77
| ###
| 3.77
| 96,525
| 181,949
| 89.3
| 89.3
| ### |
2014-Dec-02 Tue
| 3.5
| 3.71
| 3.5
| 3.59
|
|
| ###
| ###
| ### |
2014-Dec-01 Mon
| 3.72
| 3.74
| 3.45
| 3.45
|
|
| 11.8
| 11.8
| ### |
2014-Nov-28 Fri
| 3.75
| 3.76
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2014-Nov-27 Thu
| 3.82
| 3.86
| 3.7
| 3.74
| 116,652
| 440,944
| ###
| ###
| 0.3 |
2014-Nov-26 Wed
| 3.89
| ###
| 3.76
| 3.79
| 52,486
| 98,673
| 12.6
| 12.6
| ### |
2014-Nov-25 Tue
| ###
| ###
| 3.8
| 3.85
| 51,252
| 97,378
| ###
| ###
| 0.3 |
2014-Nov-24 Mon
| 3.72
| ###
| 3.72
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| 3.79
| ###
| 3.77
| 87,873
| ###
| ###
| ###
| ### |
2014-Nov-20 Thu
| 3.8
| 3.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| 3.83
| 3.89
| 170,221
| 325,973
| ###
| ###
| 0.3 |
2014-Nov-18 Tue
| ###
| 4
| ###
| ###
| 165,021
| 330,042
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 3.75
| 3.87
| 3.75
| 3.87
|
|
| 92.5
| 92.5
| ### |
2014-Nov-14 Fri
| 3.7
| 3.78
| ###
| 3.72
|
|
| 77.2
| 77.2
| 0.3 |
2014-Nov-13 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| 3.5
| 3.5
| 150,221
| 262,886
| 12.0
| 12.0
| 0.3 |
2014-Nov-11 Tue
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 3.41
| ###
| 3.41
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 49,480
| 0
| 74.8
| 74.8
| 0.0 |
2014-Nov-06 Thu
| ###
| 3.4
| ###
| ###
| 37,925
| 64,472
| 35.1
| 35.1
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 79,121
| 0
| 22.2
| 22.2
| 0.0 |
2014-Nov-04 Tue
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| 3.28
| 3.47
| 3.28
| 3.44
|
|
| 95.5
| 95.5
| 0.2 |
2014-Oct-31 Fri
| 3.4
| 3.4
| 3.21
| 3.27
|
|
| ###
| ###
| ### |
2014-Oct-30 Thu
| 3.41
| 3.5
| ###
| 3.43
|
|
| 81.2
| 81.2
| 0.2 |
2014-Oct-29 Wed
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 3.2
| 3.28
| 3.2
| 3.28
|
|
| 89.9
| 89.9
| 0.2 |
2014-Oct-27 Mon
| ###
| 3.2
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2014-Oct-24 Fri
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 3.2
| 3.25
| ###
| 3.2
|
|
| 71.7
| 71.7
| 0.2 |
2014-Oct-22 Wed
| ###
| 3.2
| ###
| 3.2
| 182,627
| ###
| ###
| ###
| 0.2 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 149,982
| 0
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| 2.81
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 2.74
| 2.83
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2014-Oct-16 Thu
| 2.75
| 2.76
| 2.71
| 2.72
| 43,753
| ###
| ###
| ###
| 0.2 |
2014-Oct-15 Wed
| 2.7
| 2.81
| 2.7
| 2.76
|
|
| 88.8
| 88.8
| 0.2 |
2014-Oct-14 Tue
| 2.75
| 2.85
| ###
| 2.7
| 263,256
| ###
| ###
| ###
| 0.2 |
2014-Oct-13 Mon
| ###
| ###
| ###
| 2.77
| 359,670
| 0
| 7.8
| 7.8
| 0.2 |
2014-Oct-10 Fri
| ###
| 3
| ###
| ###
| 69,287
| ###
| 35.3
| 35.3
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
| 68,179
| 0
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 30,180
| 0
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
| 63,986
| 0
| 94.6
| 94.6
| 0.0 |
2014-Sep-30 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| 2.89
| ###
| 91,722
| ###
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| 2.8
| 2.88
| 333,284
| ###
| ###
| ###
| 0.2 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2014-Sep-23 Tue
| ###
| 3.2
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2014-Sep-22 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| 3.2
| ###
| 3.2
| 120,553
| 192,884
| 87.5
| 87.5
| 0.2 |
2014-Sep-18 Thu
| ###
| ###
| 3
| ###
| 59,721
| 89,581
| 89.7
| 89.7
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| 3
| 3
| 101,845
| ###
| 23.0
| 23.0
| 0.2 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
| 76,025
| 0
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 3.25
| ###
| ###
| ###
| 192,680
| 0
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| 3.23
| ###
| ###
| 125,749
| 203,084
| 89.4
| 89.4
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 54,457
| 0
| 31.7
| 31.7
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2014-Sep-08 Mon
| ###
| 3
| ###
| 3
|
|
| 83.9
| 83.9
| 0.2 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
| 82,974
| 0
| 75.7
| 75.7
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| 2.89
| ###
| 57,757
| 83,458
| 24.3
| 24.3
| 0.0 |
2014-Sep-02 Tue
| 2.82
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| ###
| 2.83
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2014-Aug-29 Fri
| 2.73
| 2.85
| ###
| ###
| 186,587
| 265,886
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| 2.76
| 2.8
| 2.73
| 2.73
|
|
| 24.2
| 24.2
| ### |
2014-Aug-27 Wed
| 2.8
| 2.84
| 2.77
| 2.8
| 105,645
| ###
| 67.5
| 67.5
| 0.2 |
2014-Aug-26 Tue
| 2.89
| ###
| 2.77
| 2.8
| 164,254
| ###
| ###
| ###
| 0.2 |
2014-Aug-25 Mon
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 2.84
| ###
| 2.77
| 2.85
| 125,788
| ###
| ###
| ###
| ### |
2014-Aug-21 Thu
| ###
| ###
| 2.81
| 2.81
| 136,120
| 191,248
| ###
| ###
| ### |
2014-Aug-20 Wed
| ###
| ###
| 2.89
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2014-Aug-19 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2014-Aug-18 Mon
| 2.75
| 2.89
| 2.72
| 2.85
| 197,520
| 554,043
| ###
| ###
| ### |
2014-Aug-15 Fri
| 2.7
| 2.8
| 2.7
| 2.75
|
|
| 82.6
| 82.6
| ### |
2014-Aug-14 Thu
| 2.54
| 2.72
| 2.48
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 2.54
| 2.54
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2014-Aug-12 Tue
| 2.44
| 2.5
| ###
| 2.5
| 428,428
| ###
| 84.1
| 84.1
| 0.2 |
2014-Aug-11 Mon
| ###
| ###
| ###
| 2.26
| 905,625
| 0
| 11.3
| 11.3
| ### |
2014-Aug-08 Fri
| 2.47
| 2.51
| ###
| 2.4
| 213,456
| 267,887
| ###
| ###
| ### |
2014-Aug-07 Thu
| ###
| 2.7
| 2.41
| 2.45
|
|
| 2.3
| 2.3
| 0.2 |
2014-Aug-06 Wed
| ###
| 2.7
| ###
| ###
| 62,826
| ###
| 81.3
| 81.3
| 0.0 |
2014-Aug-05 Tue
| 2.75
| 2.75
| ###
| 2.7
| 130,373
| ###
| ###
| ###
| 0.2 |
2014-Aug-04 Mon
| 2.73
| 2.77
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| 2.78
| 2.8
| 2.72
| 2.72
| 46,180
| 127,456
| ###
| ###
| 0.2 |
2014-Jul-31 Thu
| 2.8
| 2.88
| 2.76
| 2.76
|
|
| 20.7
| 20.7
| 0.2 |
2014-Jul-30 Wed
| 2.7
| 2.8
| 2.7
| 2.8
| 59,323
| ###
| ###
| ###
| 0.2 |
2014-Jul-29 Tue
| 2.74
| 2.75
| 2.74
| 2.75
| 51,620
| ###
| ###
| ###
| ### |
2014-Jul-28 Mon
| 2.82
| 2.86
| 2.73
| 2.73
| 73,984
| 206,785
| 14.0
| 14.0
| ### |
2014-Jul-25 Fri
| ###
| 2.82
| ###
| 2.82
|
|
| ###
| ###
| ### |
2014-Jul-24 Thu
| 2.56
| ###
| 2.56
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2014-Jul-23 Wed
| 2.57
| 2.59
| 2.55
| 2.56
| 59,555
| 153,056
| ###
| ###
| 0.2 |
|