(MOC) MORTGAGE CHOICE LIMITED Daily Prices Page 3

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 25-Jul-29 10:45:55 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(MOC) MORTGAGE CHOICE LIMITED Daily Prices Page 3...

TOC Company Info for MOC Limits

Company Details for (MOC) MORTGAGE CHOICE LIMITED

Listing Code	MOC
Listing Name	MORTGAGE CHOICE LIMITED
GICS Sector	Banks
ISIN Name	MORTGAGE CHOICE LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MOC5

Maximum Price date available .. Monday 28th July 2025
Latest price with VOLUME for MOC .. Friday 18th June 2021

MOC 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	0.52	74	0.0
MAX	3.47	###	98.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MOC Bottom

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

End of day Prices (full format),

600 Days for (MOC) MORTGAGE CHOICE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Aug-03 Wed	###	###	###	###	88,678	0	###	###	0.0
2016-Aug-02 Tue	###	###	###	###			89.4	89.4	0.0
2016-Aug-01 Mon	###	###	###	###	81,374	0	###	###	0.0
2016-Jul-29 Fri	###	###	###	###	17,527	0	25.2	25.2	0.0
2016-Jul-28 Thu	###	###	###	###			76.2	76.2	0.0
2016-Jul-27 Wed	###	###	###	###			79.5	79.5	0.0
2016-Jul-26 Tue	###	###	###	###			###	###	0.0
2016-Jul-25 Mon	###	###	###	###			###	###	0.0
2016-Jul-22 Fri	###	###	2	###	36,545	36,545	33.0	33.0	0.0
2016-Jul-21 Thu	###	###	###	###	103,989	0	###	###	0.0
2016-Jul-20 Wed	###	###	###	###	102,778	0	85.9	85.9	0.0
2016-Jul-19 Tue	###	###	###	2	97,580	0	80.2	80.2	0.1
2016-Jul-18 Mon	###	2	###	###	185,187	185,187	###	###	0.0
2016-Jul-15 Fri	###	###	###	1.945	115,989	0	###	###	0.1
2016-Jul-14 Thu	###	1.975	1.925	1.925			###	###	0.1
2016-Jul-13 Wed	1.89	1.945	1.89	###	84,674	###	###	###	0.0
2016-Jul-12 Tue	1.89	1.945	1.88	1.88	68,389	###	32.8	32.8	0.1
2016-Jul-11 Mon	###	1.947	1.875	1.875	53,842	###	###	###	###
2016-Jul-08 Fri	1.86	###	1.86	1.87	55,187	51,323	72.2	72.2	###
2016-Jul-07 Thu	###	1.957	1.855	1.855	142,074	###	13.9	13.9	0.1
2016-Jul-06 Wed	1.955	1.955	1.86	###	179,777	342,924	###	###	0.0
2016-Jul-05 Tue	###	###	###	###	136,023	0	###	###	0.0
2016-Jul-04 Mon	###	###	###	###	55,840	0	81.8	81.8	0.0
2016-Jul-01 Fri	###	2	1.952	###			63.0	63.0	0.0
2016-Jun-30 Thu	###	###	###	###			18.5	18.5	0.0
2016-Jun-29 Wed	###	2	1.947	###	139,051	###	77.8	77.8	0.0
2016-Jun-28 Tue	1.955	###	###	###	31,380	0	###	###	0.0
2016-Jun-27 Mon	###	2	1.89	###	67,485	131,258	86.3	86.3	0.0
2016-May-27 Fri	1.74	1.74	1.655	1.655	294,744	500,327	###	###	0.1
2016-May-26 Thu	1.72	1.75	1.7	1.7			20.0	20.0	###
2016-May-25 Wed	1.72	1.745	###	1.72			68.9	68.9	0.1
2016-May-24 Tue	1.73	1.74	1.72	1.72			###	###	0.1
2016-May-23 Mon	###	###	1.725	###	87,583	75,540	###	###	0.0
2016-May-20 Fri	1.772	1.772	1.725	###	87,749	153,429	13.6	13.6	0.0
2016-May-19 Thu	1.772	1.772	1.76	###	68,975	###	###	###	0.0
2016-May-18 Wed	1.78	1.78	###	###	89,687	79,821	###	###	0.0
2016-May-17 Tue	1.775	1.78	1.76	1.78	55,421	###	71.8	71.8	0.1
2016-May-16 Mon	1.75	1.775	1.72	1.775	108,877	###	###	###	###
2016-May-13 Fri	1.74	1.77	1.74	1.75	53,573	94,020	###	###	0.1
2016-May-12 Thu	1.73	1.745	1.73	###			69.2	69.2	0.0
2016-May-11 Wed	1.72	1.745	###	1.72	75,140	65,559	###	###	0.1
2016-May-10 Tue	1.71	1.72	###	###	23,751	20,425	71.9	71.9	0.0
2016-May-09 Mon	1.71	1.727	###	###	199,925	###	###	###	0.0
2016-May-06 Fri	1.71	1.745	###	###	39,382	###	74.7	74.7	0.0
2016-May-05 Thu	###	###	###	###			###	###	0.0
2016-May-04 Wed	###	###	###	###			83.7	83.7	0.0
2016-May-03 Tue	###	###	###	###			62.2	62.2	0.0
2016-May-02 Mon	###	###	###	###			###	###	0.0
2016-Apr-29 Fri	###	1.72	###	###	26,943	23,170	67.2	67.2	0.0
2016-Apr-28 Thu	1.7	1.745	###	###			28.6	28.6	0.0
2016-Apr-27 Wed	1.7	1.7	###	###	49,141	###	29.5	29.5	0.0
2016-Apr-26 Tue	1.7	1.7	###	###			###	###	0.0
2016-Apr-22 Fri	###	1.72	###	1.7	155,526	133,752	83.9	83.9	###
2016-Apr-21 Thu	###	1.7	###	###	139,547	###	###	###	0.0
2016-Apr-20 Wed	1.675	1.72	###	###			###	###	0.0
2016-Apr-19 Tue	1.7	1.71	###	###	165,248	141,287	###	###	0.0
2016-Apr-18 Mon	###	1.7	###	1.675	539,940	458,949	25.6	25.6	###
2016-Apr-15 Fri	###	1.74	###	###	252,282	219,485	14.2	14.2	0.0
2016-Apr-14 Thu	1.73	1.75	###	1.71	206,828	180,974	19.2	19.2	0.1
2016-Apr-13 Wed	1.75	1.75	1.71	1.72			20.3	20.3	0.1
2016-Apr-12 Tue	1.745	1.745	1.73	###			29.1	29.1	0.0
2016-Apr-11 Mon	1.77	1.77	1.73	1.745	75,152	###	###	###	0.1
2016-Apr-08 Fri	1.75	1.78	1.73	1.78	338,958	594,871	82.7	82.7	0.1
2016-Apr-07 Thu	1.73	1.74	1.73	1.74	12,823	22,247	###	###	0.1
2016-Apr-06 Wed	1.74	1.745	1.72	1.73			23.8	23.8	###
2016-Apr-05 Tue	1.75	1.75	1.74	1.74			###	###	0.1
2016-Apr-04 Mon	1.76	###	1.74	1.76	139,445	###	68.6	68.6	0.1
2016-Apr-01 Fri	1.755	1.755	1.73	1.745			###	###	0.1
2016-Mar-31 Thu	###	1.76	1.72	1.755	57,382	99,844	79.4	79.4	0.1
2016-Mar-30 Wed	1.73	###	###	###			75.5	75.5	0.0
2016-Mar-29 Tue	###	###	###	1.72			86.7	86.7	0.1
2016-Mar-24 Thu	1.71	1.725	###	1.725	115,673	###	76.6	76.6	###
2016-Mar-23 Wed	1.745	1.745	1.72	1.725			26.1	26.1	###
2016-Mar-22 Tue	1.76	1.76	1.71	1.745			25.3	25.3	0.1
2016-Mar-21 Mon	1.74	1.77	###	###			13.9	13.9	0.0
2016-Mar-18 Fri	###	1.74	###	1.74	233,655	203,279	88.6	88.6	0.1
2016-Mar-17 Thu	###	###	###	###	45,957	0	###	###	0.0
2016-Mar-16 Wed	###	###	1.645	###			###	###	0.0
2016-Mar-15 Tue	1.71	1.73	###	###	24,727	21,388			0.0
2016-Mar-14 Mon	1.72	1.75	1.71	###	43,888	75,926	###	###	0.0
2016-Mar-11 Fri	###	1.71	1.7	1.7			###	###	###
2016-Mar-10 Thu	###	1.745	###	###			87.3	87.3	0.0
2016-Mar-09 Wed	###	###	1.645	###	23,940	###	###	###	0.0
2016-Mar-08 Tue	1.73	###	###	###			9.5	9.5	0.0
2016-Mar-07 Mon	1.73	1.74	###	1.7	18,243	15,871	###	###	###
2016-Mar-04 Fri	1.7	1.73	1.675	1.73	102,884	###	79.4	79.4	###
2016-Mar-03 Thu	###	###	###	###			13.2	13.2	0.0
2016-Mar-02 Wed	###	1.71	1.655	###	248,325	###	###	###	0.0
2016-Mar-01 Tue	1.655	1.72	1.655	###	35,174	59,356	77.0	77.0	0.0
2016-Feb-29 Mon	###	###	###	###			###	###	0.0
2016-Feb-26 Fri	###	###	###	###			71.9	71.9	0.0
2016-Feb-25 Thu	###	1.685	###	###	131,359	###	###	###	0.0
2016-Feb-24 Wed	1.725	1.725	###	###			###	###	0.0
2016-Feb-23 Tue	1.75	1.75	1.677	###	177,644	###	###	###	0.0
2016-Feb-22 Mon	1.87	1.87	###	1.85	351,572	###	###	###	0.1
2016-Feb-19 Fri	1.85	1.945	1.8	1.83			27.9	27.9	###
2016-Feb-18 Thu	1.83	###	1.75	1.8	579,982	507,484	###	###	0.1
2016-Feb-17 Wed	###	1.725	###	###			###	###	0.0
2016-Feb-16 Tue	1.7	1.7	###	###	25,940	22,049	21.9	21.9	0.0
2016-Feb-15 Mon	1.7	1.745	1.677	###	420,627	###	30.0	30.0	0.0
2016-Feb-12 Fri	1.785	1.8	1.7	1.7	97,743	171,050	###	###	###
2016-Feb-11 Thu	1.72	1.82	1.72	###	49,272	###	###	###	0.0
2016-Feb-10 Wed	1.71	###	1.71	###			84.3	84.3	0.0
2016-Feb-09 Tue	1.81	1.84	1.74	1.74			16.0	16.0	0.1
2016-Feb-08 Mon	1.79	1.84	1.785	1.84			88.9	88.9	###
2016-Feb-05 Fri	1.785	1.83	1.78	1.825			###	###	###
2016-Feb-04 Thu	1.8	1.8	1.78	1.78	43,822	78,441	20.1	20.1	0.1
2016-Feb-03 Wed	1.79	1.82	1.78	1.8			###	###	0.1
2016-Feb-02 Tue	1.78	1.82	1.76	1.82	60,041	107,473	###	###	###
2016-Feb-01 Mon	1.78	1.79	1.77	1.775			34.0	34.0	###
2016-Jan-29 Fri	1.825	1.85	1.77	1.785			###	###	0.1
2016-Jan-28 Thu	1.8	1.81	1.8	1.81	137,345	###	###	###	###
2016-Jan-27 Wed	1.82	1.82	1.76	1.77			15.7	15.7	###
2016-Jan-25 Mon	###	1.82	###	1.82			###	###	###
2016-Jan-22 Fri	1.745	1.745	1.7	1.7	22,742	39,173	11.3	11.3	###
2016-Jan-21 Thu	1.71	1.745	###	###	709,249	###	26.4	26.4	0.0
2016-Jan-20 Wed	1.77	1.81	1.73	1.73	99,178	175,545	23.2	23.2	###
2016-Jan-19 Tue	1.78	1.827	1.76	1.76	44,171	79,220	###	###	0.1
2016-Jan-18 Mon	1.81	1.84	1.77	1.78	26,748	48,280	21.1	21.1	0.1
2016-Jan-15 Fri	1.82	###	1.81	1.82	59,072	###	###	###	###
2016-Jan-14 Thu	1.83	###	1.82	1.82			###	###	###
2016-Jan-13 Wed	1.86	1.885	1.83	1.83			###	###	###
2016-Jan-12 Tue	1.885	###	1.885	###			###	###	0.0
2016-Jan-11 Mon	1.845	###	1.82	1.82	30,380	27,645	###	###	###
2016-Jan-08 Fri	1.85	###	1.84	1.84	29,556	###	23.5	23.5	###
2016-Jan-07 Thu	###	###	###	###	50,047	0	43.6	43.6	0.0
2016-Jan-06 Wed	###	###	###	###			###	###	0.0
2016-Jan-05 Tue	###	###	###	###			12.9	12.9	0.0
2016-Jan-04 Mon	1.89	###	1.89	###	58,225	55,022	87.2	87.2	0.0
2015-Dec-31 Thu	1.88	###	###	1.89	13,350	0	77.5	77.5	###
2015-Dec-30 Wed	1.87	1.89	1.827	1.88			###	###	0.1
2015-Dec-29 Tue	1.8	###	1.8	###			94.7	94.7	0.0
2015-Dec-24 Thu	1.8	1.82	1.79	1.8	41,627	###	69.9	69.9	0.1
2015-Dec-23 Wed	1.75	1.84	1.75	1.81			###	###	###
2015-Dec-22 Tue	###	1.78	1.7	1.75			87.7	87.7	0.1
2015-Dec-21 Mon	1.72	1.72	1.7	1.72	26,327	###	###	###	0.1
2015-Dec-18 Fri	1.7	1.75	1.7	1.75	58,258	###	###	###	0.1
2015-Dec-17 Thu	1.74	1.76	###	1.7	470,886	414,379	15.7	15.7	###
2015-Dec-16 Wed	1.74	1.8	1.74	1.74			63.3	63.3	0.1
2015-Dec-15 Tue	1.755	###	1.74	1.74	121,256	###	28.2	28.2	0.1
2015-Dec-14 Mon	1.755	1.77	1.755	1.76	46,073	###	###	###	0.1
2015-Dec-11 Fri	1.755	1.775	1.75	1.77	48,622	###	79.7	79.7	###
2015-Dec-10 Thu	###	1.77	1.755	1.755	26,588	###	###	###	0.1
2015-Dec-09 Wed	1.79	1.8	1.75	1.75	69,441	123,257	15.2	15.2	0.1
2015-Dec-08 Tue	1.77	1.825	1.77	1.8	20,286	###	88.7	88.7	0.1
2015-Dec-07 Mon	1.78	###	1.78	1.78			80.7	80.7	0.1
2015-Dec-04 Fri	1.78	1.79	###	###	12,723	11,387	###	###	0.0
2015-Dec-03 Thu	1.76	1.83	1.76	###	24,383	###	87.2	87.2	0.0
2015-Dec-02 Wed	1.83	1.83	1.775	1.83	64,455	116,180	###	###	###
2015-Dec-01 Tue	1.8	1.83	1.8	1.81			67.3	67.3	###
2015-Nov-30 Mon	1.8	1.83	1.755	1.82			82.3	82.3	###
2015-Nov-27 Fri	1.82	1.825	###	1.8	123,842	###	###	###	0.1
2015-Nov-26 Thu	###	1.855	1.81	1.82			###	###	###
2015-Nov-25 Wed	###	1.84	1.81	1.81			###	###	###
2015-Nov-24 Tue	1.86	1.89	1.84	1.84			###	###	###
2015-Nov-23 Mon	1.89	###	1.86	1.86	38,787	36,071	###	###	0.1
2015-Nov-20 Fri	1.89	1.89	1.86	###			###	###	0.0
2015-Nov-19 Thu	1.89	###	###	###	30,553	0	###	###	0.0
2015-Nov-18 Wed	1.89	###	1.88	1.89	38,887	36,553	###	###	###
2015-Nov-17 Tue	1.89	1.89	1.85	1.86	48,340	###	###	###	0.1
2015-Nov-16 Mon	1.88	1.89	1.86	1.89			73.1	73.1	###
2015-Nov-13 Fri	1.89	###	1.875	1.885	26,887	###	###	###	0.1
2015-Nov-12 Thu	###	###	1.885	1.89	76,855	###	###	###	###
2015-Nov-11 Wed	###	###	1.89	1.89			###	###	###
2015-Nov-10 Tue	1.86	###	1.86	###			###	###	0.0
2015-Nov-09 Mon	###	###	1.86	1.86	125,471	116,688	###	###	0.1
2015-Nov-06 Fri	1.88	###	1.88	###	214,449	201,582	87.5	87.5	0.0
2015-Nov-05 Thu	###	###	###	1.875			###	###	###
2015-Nov-04 Wed	1.86	1.89	1.86	1.87	25,942	48,641	77.9	77.9	###
2015-Nov-03 Tue	###	###	1.85	1.86	23,120	21,386	###	###	0.1
2015-Nov-02 Mon	1.89	###	1.85	###			###	###	0.0
2015-Oct-30 Fri	1.925	1.925	1.88	1.88	118,142	###	15.7	15.7	0.1
2015-Oct-29 Thu	###	###	1.89	###			###	###	0.0
2015-Oct-28 Wed	1.82	###	1.82	###	573,023	521,450	###	###	0.0
2015-Oct-27 Tue	1.8	1.82	1.79	1.81	138,980	250,858	###	###	###
2015-Oct-26 Mon	1.75	###	1.745	###			89.4	89.4	0.0
2015-Oct-23 Fri	1.7	1.76	1.7	1.745			86.5	86.5	0.1
2015-Oct-22 Thu	###	###	###	###			###	###	0.0
2015-Oct-21 Wed	###	###	###	1.675			###	###	###
2015-Oct-20 Tue	###	###	###	###			14.9	14.9	0.0
2015-Oct-19 Mon	1.7	1.7	1.675	1.675	237,545	400,857	###	###	###
2015-Oct-16 Fri	1.7	###	###	1.685	78,725	0	###	###	###
2015-Oct-15 Thu	###	1.73	###	###			###	###	0.0
2015-Oct-14 Wed	1.71	1.71	###	###	289,050	###	###	###	0.0
2015-Oct-13 Tue	1.74	1.74	1.7	1.71			###	###	0.1
2015-Oct-12 Mon	1.8	1.8	###	1.71	247,672	###	5.2	5.2	0.1
2015-Oct-09 Fri	1.8	1.82	###	1.775	147,371	###	16.3	16.3	###
2015-Oct-08 Thu	###	1.83	1.79	1.8			###	###	0.1
2015-Oct-07 Wed	1.825	1.825	1.78	###	84,972	###	17.9	17.9	0.0
2015-Oct-06 Tue	###	1.845	1.785	1.82	149,324	271,023	28.7	28.7	###
2015-Oct-05 Mon	1.847	1.87	1.825	1.87			74.5	74.5	###
2015-Oct-02 Fri	1.86	1.87	1.83	1.87			###	###	###
2015-Oct-01 Thu	1.89	###	1.85	1.85	100,428	###	###	###	0.1
2015-Sep-30 Wed	###	###	###	1.885			###	###	0.1
2015-Sep-29 Tue	###	###	###	###			###	###	0.0
2015-Sep-28 Mon	###	1.925	###	1.925			73.7	73.7	0.1
2015-Sep-25 Fri	1.86	###	1.86	###			88.7	88.7	0.0
2015-Sep-24 Thu	1.85	###	1.83	###			###	###	0.0
2015-Sep-23 Wed	1.89	###	1.825	1.85			###	###	0.1
2015-Sep-22 Tue	###	###	1.885	1.89			17.9	17.9	###
2015-Sep-21 Mon	###	###	1.885	1.885			15.3	15.3	0.1
2015-Sep-18 Fri	###	###	1.925	###	235,127	###	###	###	0.0
2015-Sep-17 Thu	###	###	###	###	53,945	0	###	###	0.0
2015-Sep-16 Wed	1.955	###	###	2			85.0	85.0	0.1
2015-Sep-15 Tue	###	###	###	###	14,856	0	###	###	0.0
2015-Sep-14 Mon	###	1.985	###	###	26,686	26,485	###	###	0.0
2015-Sep-11 Fri	###	###	###	###			91.1	91.1	0.0
2015-Sep-10 Thu	1.985	###	1.88	1.88			###	###	0.1
2015-Sep-09 Wed	1.925	###	###	###			###	###	0.0
2015-Sep-08 Tue	1.925	###	###	###			###	###	0.0
2015-Sep-07 Mon	###	###	###	###	38,448	0	###	###	0.0
2015-Sep-04 Fri	###	###	1.875	###	139,775	###	###	###	0.0
2015-Sep-03 Thu	###	###	1.86	1.89	2,185,041	2,032,088	39.8	39.8	###
2015-Sep-02 Wed	###	###	1.89	###	83,179	###	###	###	0.0
2015-Sep-01 Tue	2	2	###	###	16,541	16,541	###	###	0.0
2015-Aug-31 Mon	###	###	###	###	73,158	0	###	###	0.0
2015-Aug-28 Fri	###	###	###	###	54,783	0	8.0	8.0	0.0
2015-Aug-27 Thu	###	###	###	###			11.4	11.4	0.0
2015-Aug-26 Wed	###	###	###	###			###	###	0.0
2015-Aug-25 Tue	1.87	###	1.85	###			###	###	0.0
2015-Aug-24 Mon	###	###	###	###			###	###	0.0
2015-Aug-21 Fri	###	2.2	###	###	88,822	###	###	###	0.0
2015-Aug-20 Thu	###	###	###	###			###	###	0.0
2015-Aug-19 Wed	###	###	2	###			###	###	0.0
2015-Aug-18 Tue	###	###	###	2	40,220	0	29.6	29.6	0.1
2015-Aug-17 Mon	###	###	2	###			###	###	0.0
2015-Aug-14 Fri	###	2.055	###	###			###	###	0.0
2015-Aug-13 Thu	2	###	###	###	62,258	0	76.5	76.5	0.0
2015-Aug-12 Wed	2.075	2.075	###	###	56,258	###	11.8	11.8	0.0
2015-Aug-11 Tue	###	###	###	###	137,057	0	12.1	12.1	0.0
2015-Aug-10 Mon	2.27	2.27	###	###			4.0	4.0	0.0
2015-Aug-07 Fri	2.24	2.25	2.21	2.21	154,128	###	###	###	0.2
2015-Aug-06 Thu	2.25	2.25	2.24	2.25	68,852	154,572	###	###	###
2015-Aug-05 Wed	2.26	2.26	2.25	2.25			###	###	###
2015-Aug-04 Tue	2.26	2.28	2.25	2.26	106,370	240,928	###	###	###
2015-Aug-03 Mon	2.26	2.28	2.25	2.26	25,347	###	76.8	76.8	###
2015-Jul-31 Fri	2.29	2.29	###	2.28	245,753	281,387	25.2	25.2	0.2
2015-Jul-30 Thu	2.28	2.29	2.25	2.29	371,021	###	###	###	###
2015-Jul-29 Wed	###	###	2.25	2.25	1,815,072	2,041,956	16.5	16.5	###
2015-Jul-28 Tue	2.25	###	2.24	2.24	30,253	33,883	29.6	29.6	###
2015-Jul-27 Mon	2.25	###	2.24	2.24			26.3	26.3	###
2015-Jul-24 Fri	###	###	2.25	2.25	253,674	285,383	14.4	14.4	###
2015-Jul-23 Thu	###	###	2.25	2.25			14.6	14.6	###
2015-Jul-22 Wed	2.25	###	2.25	###			###	###	0.0
2015-Jul-21 Tue	2.26	2.29	2.25	2.25			###	###	###
2015-Jul-20 Mon	2.29	###	2.26	2.27			25.6	25.6	0.2
2015-Jul-17 Fri	2.28	2.29	2.26	2.28	34,858	###	###	###	0.2
2015-Jul-16 Thu	2.29	2.29	2.26	2.28			###	###	0.2
2015-Jul-15 Wed	2.25	###	2.25	###			###	###	0.0
2015-Jul-14 Tue	2.28	2.29	2.24	2.25	51,671	###	16.0	16.0	###
2015-Jul-13 Mon	2.25	2.27	2.23	2.25			74.1	74.1	###
2015-Jul-10 Fri	2.29	###	2.26	2.26	75,679	###	20.5	20.5	###
2015-Jul-09 Thu	###	###	2.28	2.29	50,584	###	18.0	18.0	###
2015-Jul-08 Wed	###	###	2.28	###	14,756	16,821	###	###	0.0
2015-Jul-07 Tue	2.23	###	2.23	2.29	68,573	76,458	86.9	86.9	###
2015-Jul-06 Mon	2.27	2.28	2.23	2.23	151,187	340,926	###	###	###
2015-Jul-03 Fri	2.29	###	2.27	2.28			###	###	0.2
2015-Jul-02 Thu	2.29	###	2.28	2.29	112,059	127,747	###	###	###
2015-Jul-01 Wed	###	###	2.29	2.29	175,589	201,049	###	###	###
2015-Jun-30 Tue	###	###	###	###			###	###	0.0
2015-Jun-29 Mon	###	###	###	###	66,848	0	###	###	0.0
2015-Jun-26 Fri	2.47	2.5	###	###			###	###	0.0
2015-Jun-25 Thu	2.47	2.47	2.43	2.43			22.2	22.2	###
2015-Jun-24 Wed	2.49	2.49	2.45	2.45	50,245	###	18.3	18.3	0.2
2015-Jun-23 Tue	###	2.45	###	2.45			92.9	92.9	0.2
2015-Jun-22 Mon	2.4	2.42	###	###			20.7	20.7	0.0
2015-Jun-19 Fri	2.48	2.5	###	###			###	###	0.0
2015-Jun-18 Thu	2.46	2.47	2.43	2.47			81.7	81.7	###
2015-Jun-17 Wed	2.45	2.46	2.43	2.46	15,158	###	###	###	0.2
2015-Jun-16 Tue	2.44	2.45	2.42	2.43			32.0	32.0	###
2015-Jun-15 Mon	2.45	2.46	2.44	2.45	8,385	20,543	75.0	75.0	0.2
2015-Jun-12 Fri	2.45	2.47	2.44	2.44			###	###	0.2
2015-Jun-11 Thu	2.48	2.5	2.43	2.45	148,648	###	###	###	0.2
2015-Jun-10 Wed	2.47	2.48	2.47	2.47			###	###	###
2015-Jun-09 Tue	2.51	2.51	2.45	2.45			17.8	17.8	0.2
2015-Jun-05 Fri	2.45	2.56	2.42	2.55	111,748	278,252	###	###	0.2
2015-Jun-04 Thu	2.54	2.54	2.43	2.45			###	###	0.2
2015-Jun-03 Wed	2.54	2.54	2.49	2.49	76,583	###	18.6	18.6	0.2
2015-Jun-02 Tue	2.53	2.55	2.47	2.54			###	###	###
2015-Jun-01 Mon	2.58	###	2.47	2.5			###	###	0.2
2015-May-29 Fri	2.58	###	2.56	2.58	22,578	###	###	###	0.2
2015-May-28 Thu	###	###	2.57	2.57	14,323	###	###	###	###
2015-May-27 Wed	###	###	###	###	59,543	0	###	###	0.0
2015-May-26 Tue	###	###	###	###			###	###	0.0
2015-May-25 Mon	###	###	###	###	42,329	0	###	###	0.0
2015-May-22 Fri	###	###	###	###			20.0	20.0	0.0
2015-May-21 Thu	2.7	2.72	###	2.7			###	###	0.2
2015-May-20 Wed	###	2.72	###	2.7	32,845	###	81.3	81.3	0.2
2015-May-19 Tue	###	###	###	###			88.5	88.5	0.0
2015-May-18 Mon	###	###	###	###			###	###	0.0
2015-May-15 Fri	2.7	2.7	###	###	42,625	57,543	###	###	0.0
2015-May-14 Thu	###	2.72	###	###			###	###	0.0
2015-May-13 Wed	2.72	2.72	###	###			13.3	13.3	0.0
2015-May-12 Tue	2.74	2.74	2.7	2.72	15,024	###	###	###	0.2
2015-May-11 Mon	2.78	2.78	2.73	2.74			###	###	0.2
2015-May-08 Fri	2.72	2.76	###	2.75	15,279	21,085	###	###	###
2015-May-07 Thu	###	2.75	###	2.72	51,453	70,747	###	###	0.2
2015-May-06 Wed	2.76	2.77	###	###			###	###	0.0
2015-May-05 Tue	2.77	2.79	2.76	2.76	40,979	###	###	###	0.2
2015-May-04 Mon	2.76	2.8	2.75	2.77	46,455	###	###	###	0.2
2015-May-01 Fri	2.78	2.78	2.76	2.76			###	###	0.2
2015-Apr-30 Thu	2.77	2.79	2.75	2.76			26.3	26.3	0.2
2015-Apr-29 Wed	2.78	2.79	2.76	2.77	32,527	###	37.7	37.7	0.2
2015-Apr-28 Tue	2.75	2.79	2.71	2.76	59,423	###	78.7	78.7	0.2
2015-Apr-27 Mon	2.7	2.75	###	2.75	109,027	###	84.6	84.6	###
2015-Apr-24 Fri	###	2.7	###	###			23.4	23.4	0.0
2015-Apr-23 Thu	###	2.7	###	2.7	25,445	34,350	86.5	86.5	0.2
2015-Apr-22 Wed	###	###	###	###			87.4	87.4	0.0
2015-Apr-21 Tue	###	2.7	2.675	2.675	13,744	###	28.2	28.2	###
2015-Apr-20 Mon	###	2.7	###	###			86.2	86.2	0.0
2015-Apr-17 Fri	###	2.72	###	###	58,782	79,943	###	###	0.0
2015-Apr-16 Thu	###	###	###	###			9.4	9.4	0.0
2015-Apr-15 Wed	###	###	###	###			85.8	85.8	0.0
2015-Apr-14 Tue	###	2.7	###	###	34,776	46,947	70.1	70.1	0.0
2015-Apr-13 Mon	###	2.7	###	###			###	###	0.0
2015-Apr-10 Fri	###	2.72	2.625	###			###	###	0.0
2015-Apr-09 Thu	2.59	###	2.59	###	23,478	###	85.4	85.4	0.0
2015-Apr-08 Wed	###	###	2.56	2.59	40,840	52,275	24.7	24.7	0.2
2015-Apr-07 Tue	2.59	###	2.59	###	19,378	###	###	###	0.0
2015-Apr-02 Thu	2.56	###	2.56	2.58	8,777	###	###	###	0.2
2015-Apr-01 Wed	2.56	###	2.55	###			###	###	0.0
2015-Mar-31 Tue	###	###	2.55	2.55	22,420	28,585	###	###	0.2
2015-Mar-30 Mon	2.56	###	2.56	###			###	###	0.0
2015-Mar-27 Fri	###	###	2.57	2.59	50,446	64,823	23.4	23.4	0.2
2015-Mar-26 Thu	###	###	###	###	46,958	0	###	###	0.0
2015-Mar-25 Wed	###	###	###	###	97,070	0	###	###	0.0
2015-Mar-24 Tue	###	###	###	###			###	###	0.0
2015-Mar-23 Mon	###	###	###	###	155,977	0	###	###	0.0
2015-Mar-20 Fri	###	###	2.54	###			###	###	0.0
2015-Mar-19 Thu	2.73	2.73	###	###			12.8	12.8	0.0
2015-Mar-18 Wed	2.7	2.71	###	2.7			###	###	0.2
2015-Mar-17 Tue	###	2.72	###	###			30.7	30.7	0.0
2015-Mar-16 Mon	###	###	###	###			###	###	0.0
2015-Mar-13 Fri	###	###	2.55	###	127,554	###	75.8	75.8	0.0
2015-Mar-12 Thu	2.52	2.59	2.51	2.54	148,487	378,641	###	###	###
2015-Mar-11 Wed	2.51	2.55	2.5	2.53			75.2	75.2	###
2015-Mar-10 Tue	2.5	2.54	2.5	2.53	80,275	###	###	###	###
2015-Mar-09 Mon	2.5	2.55	###	2.5			77.9	77.9	0.2
2015-Mar-06 Fri	2.57	2.57	2.5	2.54	76,023	###	###	###	###
2015-Mar-05 Thu	2.58	2.59	2.5	2.58	99,685	###	###	###	0.2
2015-Mar-04 Wed	2.58	###	2.5	2.58	170,448	###	###	###	0.2
2015-Mar-03 Tue	###	###	2.56	###	146,244	###	###	###	0.0
2015-Mar-02 Mon	###	###	###	###			26.7	26.7	0.0
2015-Feb-27 Fri	###	2.77	###	2.73	163,241	226,088	78.4	78.4	###
2015-Feb-26 Thu	2.74	2.74	###	###			13.6	13.6	0.0
2015-Feb-25 Wed	2.89	2.89	###	2.74	452,758	###	6.1	6.1	0.2
2015-Feb-24 Tue	2.81	###	2.81	###			###	###	0.0
2015-Feb-23 Mon	2.88	2.88	2.72	2.81	191,148	###	15.7	15.7	###
2015-Feb-20 Fri	###	###	###	###			20.0	20.0	0.0
2015-Feb-19 Thu	###	###	###	###	33,050	0	###	###	0.0
2015-Feb-18 Wed	###	###	###	###			###	###	0.0
2015-Feb-17 Tue	3	3	###	###			###	###	0.0
2015-Feb-16 Mon	###	###	###	###			###	###	0.0
2015-Feb-13 Fri	###	###	2.89	###			###	###	0.0
2015-Feb-12 Thu	###	###	###	###			82.2	82.2	0.0
2015-Feb-11 Wed	2.83	###	2.83	2.89	320,544	###	86.6	86.6	###
2015-Feb-10 Tue	2.76	2.86	2.76	2.83	177,956	500,056	88.9	88.9	0.2
2015-Feb-09 Mon	###	2.76	###	2.76			91.1	91.1	0.2
2015-Feb-06 Fri	###	###	###	###	72,920	0	28.9	28.9	0.0
2015-Feb-05 Thu	###	###	###	###	73,740	0	15.4	15.4	0.0
2015-Feb-04 Wed	2.56	2.7	2.56	###			88.0	88.0	0.0
2015-Feb-03 Tue	2.44	2.57	2.425	2.52			###	###	###
2015-Feb-02 Mon	2.45	2.45	###	###	202,558	###	###	###	0.0
2015-Jan-30 Fri	2.44	2.45	2.4	2.41			21.8	21.8	0.2
2015-Jan-29 Thu	2.4	2.43	###	2.4			65.7	65.7	###
2015-Jan-28 Wed	2.41	2.41	###	###	120,629	145,357	###	###	0.0
2015-Jan-27 Tue	2.47	2.47	2.41	2.41	84,128	205,272	###	###	0.2
2015-Jan-23 Fri	2.49	2.5	2.43	2.45			###	###	0.2
2015-Jan-22 Thu	2.57	2.57	2.4	2.46	126,650	314,725	###	###	0.2
2015-Jan-21 Wed	###	###	2.52	2.54	19,385	24,425	8.4	8.4	###
2015-Jan-20 Tue	###	###	2.56	###	49,041	62,772	13.8	13.8	0.0
2015-Jan-19 Mon	2.7	2.7	###	###	25,172	33,982	###	###	0.0
2015-Jan-16 Fri	###	###	###	###			###	###	0.0
2015-Jan-15 Thu	###	###	###	###			73.2	73.2	0.0
2015-Jan-14 Wed	###	###	###	###	558,827	0	29.3	29.3	0.0
2015-Jan-13 Tue	2.7	2.7	###	2.7	18,780	25,353	###	###	0.2
2015-Jan-12 Mon	2.74	2.74	###	2.74	19,179	26,275	74.8	74.8	0.2
2015-Jan-09 Fri	###	2.75	###	2.7	55,871	76,822	73.7	73.7	0.2
2015-Jan-08 Thu	###	2.685	###	###	36,777	49,373	91.2	91.2	0.0
2015-Jan-07 Wed	2.5	###	2.45	###	32,971	40,389	91.4	91.4	0.0
2015-Jan-06 Tue	2.47	2.47	2.45	2.45			###	###	0.2
2015-Jan-05 Mon	2.52	2.55	2.48	2.5			19.7	19.7	0.2
2015-Jan-02 Fri	2.44	2.55	2.44	2.55			91.5	91.5	0.2
2014-Dec-31 Wed	2.45	2.45	2.44	2.45	1,583	3,870	69.2	69.2	0.2
2014-Dec-30 Tue	###	2.45	###	2.45	20,058	24,571	###	###	0.2
2014-Dec-29 Mon	###	2.4	###	2.4			86.2	86.2	###
2014-Dec-24 Wed	###	###	###	###			###	###	0.0
2014-Dec-23 Tue	###	###	2.29	###	26,859	30,753	###	###	0.0
2014-Dec-22 Mon	###	###	###	###			###	###	0.0
2014-Dec-19 Fri	2.29	###	2.26	###	48,876	55,229	81.5	81.5	0.0
2014-Dec-18 Thu	2.23	2.25	2.22	2.23			###	###	###
2014-Dec-17 Wed	###	###	2.22	2.27			12.4	12.4	0.2
2014-Dec-16 Tue	###	2.4	2.21	###			17.0	17.0	0.0
2014-Dec-15 Mon	2.29	###	2.29	###			86.1	86.1	0.0
2014-Dec-12 Fri	###	###	2.25	###			70.6	70.6	0.0
2014-Dec-11 Thu	2.26	2.4	2.25	###			###	###	0.0
2014-Dec-10 Wed	2.29	###	2.26	###	83,653	94,527	###	###	0.0
2014-Dec-09 Tue	###	###	###	2.29			14.3	14.3	###
2014-Dec-08 Mon	2.49	2.49	###	###			7.9	7.9	0.0
2014-Dec-05 Fri	2.5	2.5	2.42	2.47			22.8	22.8	###
2014-Dec-04 Thu	2.54	2.54	2.47	2.5	225,828	###	19.6	19.6	0.2
2014-Dec-03 Wed	2.56	2.56	2.51	2.54			22.0	22.0	###
2014-Dec-02 Tue	2.55	2.56	2.51	2.55			###	###	0.2
2014-Dec-01 Mon	2.59	2.59	2.53	2.55			37.7	37.7	0.2
2014-Nov-28 Fri	2.55	###	2.55	2.59	36,220	46,180	85.6	85.6	0.2
2014-Nov-27 Thu	###	###	2.57	2.57			###	###	###
2014-Nov-26 Wed	2.56	###	2.53	###	310,782	###	82.0	82.0	0.0
2014-Nov-25 Tue	2.55	2.59	2.52	2.55			###	###	0.2
2014-Nov-24 Mon	###	###	2.54	2.55	60,077	###	16.9	16.9	0.2
2014-Nov-21 Fri	###	###	2.59	2.59			27.8	27.8	0.2
2014-Nov-20 Thu	###	###	2.59	###			###	###	0.0
2014-Nov-19 Wed	###	###	2.53	###			###	###	0.0
2014-Nov-18 Tue	2.5	2.57	2.5	2.57	82,389	208,856	91.6	91.6	###
2014-Nov-17 Mon	2.54	2.54	2.46	2.5			22.0	22.0	0.2
2014-Nov-14 Fri	2.55	###	2.52	2.53	28,976	###	###	###	###
2014-Nov-13 Thu	2.56	###	2.56	2.56	35,384	###	###	###	0.2
2014-Nov-12 Wed	2.57	2.59	2.56	2.56			###	###	0.2
2014-Nov-11 Tue	2.55	###	2.55	2.59			86.9	86.9	0.2
2014-Nov-10 Mon	2.58	2.58	2.53	2.55	42,456	108,475	19.5	19.5	0.2
2014-Nov-07 Fri	###	###	2.56	2.58	264,971	###	###	###	0.2
2014-Nov-06 Thu	###	###	2.58	2.59	35,970	###	###	###	0.2
2014-Nov-05 Wed	###	###	###	###	100,182	0	19.5	19.5	0.0
2014-Nov-04 Tue	###	###	###	###			80.1	80.1	0.0
2014-Nov-03 Mon	###	###	###	###			###	###	0.0
2014-Oct-31 Fri	2.7	2.7	###	###			###	###	0.0
2014-Oct-30 Thu	###	2.7	###	2.7	137,351	185,423	85.7	85.7	0.2
2014-Oct-29 Wed	2.73	2.73	###	###	83,825	114,421	###	###	0.0
2014-Oct-28 Tue	2.71	2.71	###	###			11.0	11.0	0.0
2014-Oct-27 Mon	###	2.73	###	2.71	29,243	###	88.8	88.8	###
2014-Oct-24 Fri	2.54	###	2.54	###	27,674	35,145	92.7	92.7	0.0
2014-Oct-23 Thu	2.53	2.55	2.5	2.5	93,673	236,524	22.1	22.1	0.2
2014-Oct-22 Wed	2.51	2.57	2.5	2.53			###	###	###
2014-Oct-21 Tue	2.46	2.53	2.46	2.49			###	###	0.2
2014-Oct-20 Mon	2.5	2.55	2.42	2.42			10.3	10.3	0.2
2014-Oct-17 Fri	2.52	2.54	2.49	2.49			18.7	18.7	0.2
2014-Oct-16 Thu	2.57	2.58	2.49	2.49	73,856	187,224	12.0	12.0	0.2
2014-Oct-15 Wed	2.4	###	###	###			96.9	96.9	0.0
2014-Oct-14 Tue	2.4	2.485	###	2.4	189,283	235,184	###	###	###
2014-Oct-13 Mon	2.48	2.49	###	2.41			14.6	14.6	0.2
2014-Oct-10 Fri	2.57	###	2.48	2.49	144,924	###	13.7	13.7	0.2
2014-Oct-09 Thu	###	###	2.57	###	9,181	###	###	###	0.0
2014-Oct-08 Wed	###	###	2.57	###			###	###	0.0
2014-Oct-07 Tue	###	2.7	###	###			###	###	0.0
2014-Oct-06 Mon	2.73	2.75	2.72	2.72	9,029	###	###	###	0.2
2014-Oct-03 Fri	2.7	2.72	###	###	75,028	###	11.8	11.8	0.0
2014-Oct-02 Thu	2.72	2.73	###	2.73			76.9	76.9	###
2014-Oct-01 Wed	2.53	###	2.53	###			95.9	95.9	0.0
2014-Sep-30 Tue	2.55	###	2.53	2.53			24.4	24.4	###
2014-Sep-29 Mon	2.53	2.58	2.5	2.58			87.6	87.6	0.2
2014-Sep-26 Fri	###	###	2.53	2.53	98,322	124,377	12.8	12.8	###
2014-Sep-25 Thu	###	###	###	###	42,228	0	###	###	0.0
2014-Sep-24 Wed	2.72	2.72	###	###	60,228	###	###	###	0.0
2014-Sep-23 Tue	###	2.76	2.7	2.72	89,228	###	68.4	68.4	0.2
2014-Sep-22 Mon	2.82	2.82	2.72	2.72			16.7	16.7	0.2
2014-Sep-19 Fri	2.75	2.8	2.7	2.8	133,150	###	82.5	82.5	0.2
2014-Sep-18 Thu	2.74	2.75	###	2.75			###	###	###
2014-Sep-17 Wed	2.77	2.79	###	###			9.9	9.9	0.0
2014-Sep-16 Tue	2.83	2.83	2.73	2.75			14.4	14.4	###
2014-Sep-15 Mon	2.8	2.85	2.755	2.85			88.0	88.0	###
2014-Sep-12 Fri	2.8	2.8	2.77	2.78	27,851	###	###	###	0.2
2014-Sep-11 Thu	2.84	2.86	2.8	2.8	60,276	170,581	###	###	0.2
2014-Sep-10 Wed	2.84	2.84	2.83	2.83			###	###	0.2
2014-Sep-09 Tue	2.84	2.88	2.84	2.88	24,843	71,050	80.6	80.6	0.2
2014-Sep-08 Mon	2.85	2.85	2.82	2.85	61,078	173,156	76.1	76.1	###
2014-Sep-05 Fri	2.87	2.87	2.82	2.82			19.5	19.5	###
2014-Sep-04 Thu	2.85	2.88	2.82	2.82			###	###	###
2014-Sep-03 Wed	2.86	2.88	2.82	2.85			26.9	26.9	###
2014-Sep-02 Tue	###	###	2.85	2.86			14.3	14.3	0.2
2014-Sep-01 Mon	###	###	###	###	18,158	0	31.8	31.8	0.0
2014-Aug-29 Fri	###	###	2.89	###			79.0	79.0	0.0
2014-Aug-28 Thu	###	###	2.86	2.88			27.8	27.8	0.2
2014-Aug-27 Wed	###	###	2.945	###			23.4	23.4	0.0
2014-Aug-26 Tue	###	###	###	###	79,670	0	26.4	26.4	0.0
2014-Aug-25 Mon	3	###	###	3	291,773	0	###	###	0.2
2014-Aug-22 Fri	###	###	2.82	3	200,871	283,228	###	###	0.2
2014-Aug-21 Thu	###	###	###	###	125,358	0	22.8	22.8	0.0
2014-Aug-20 Wed	###	###	###	###	31,481	0	81.9	81.9	0.0
2014-Aug-19 Tue	###	###	###	###	22,820	0	###	###	0.0
2014-Aug-18 Mon	###	###	###	###			26.9	26.9	0.0
2014-Aug-15 Fri	###	###	###	###	13,389	0	###	###	0.0
2014-Aug-14 Thu	###	###	###	###			82.3	82.3	0.0
2014-Aug-13 Wed	###	###	###	###	69,274	0	80.0	80.0	0.0
2014-Aug-12 Tue	###	###	###	###	32,853	0	###	###	0.0
2014-Aug-11 Mon	###	###	###	###	30,652	0	73.1	73.1	0.0
2014-Aug-08 Fri	###	###	###	###			32.1	32.1	0.0
2014-Aug-07 Thu	###	###	###	###			###	###	0.0
2014-Aug-06 Wed	###	###	###	###	6,723	0	###	###	0.0
2014-Aug-05 Tue	###	###	###	###	4,252	0	###	###	0.0
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	###	###	###	###			79.0	79.0	0.0
2014-Jul-31 Thu	###	###	###	###	57,124	0	###	###	0.0
2014-Jul-30 Wed	###	###	###	###	35,828	0	###	###	0.0
2014-Jul-29 Tue	###	###	###	###			###	###	0.0
2014-Jul-28 Mon	###	###	###	###			71.3	71.3	0.0
2014-Jul-25 Fri	###	###	###	###			###	###	0.0
2014-Jul-24 Thu	###	###	###	###	179,545	0	###	###	0.0
2014-Jul-23 Wed	###	###	###	###	35,484	0	###	###	0.0
2014-Jul-22 Tue	###	###	###	###	5,580	0	###	###	0.0
2014-Jul-21 Mon	###	###	###	###	26,651	0	###	###	0.0
2014-Jul-18 Fri	###	###	###	###	25,883	0	###	###	0.0
2014-Jul-17 Thu	###	###	3	###	28,129	###	14.2	14.2	0.0
2014-Jul-16 Wed	###	###	###	###	26,656	0	69.6	69.6	0.0
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	###	###	###	###			83.2	83.2	0.0
2014-Jul-10 Thu	###	###	###	###	66,271	0	76.6	76.6	0.0
2014-Jul-09 Wed	###	###	###	###	51,442	0	85.1	85.1	0.0
2014-Jul-08 Tue	###	###	###	###	28,385	0	###	###	0.0
2014-Jul-07 Mon	###	###	###	###	13,853	0	27.4	27.4	0.0
2014-Jul-04 Fri	3	3	###	###	15,251	22,876	###	###	0.0
2014-Jul-03 Thu	###	###	###	3	103,242	0	78.6	78.6	0.2
2014-Jul-02 Wed	###	###	2.925	###	55,122	###	70.7	70.7	0.0
2014-Jul-01 Tue	2.85	###	2.85	###			86.2	86.2	0.0
2014-Jun-30 Mon	2.84	2.85	2.83	2.84	20,879	###	###	###	0.2
2014-Jun-27 Fri	2.85	2.88	2.83	2.84	47,374	135,252	30.8	30.8	0.2
2014-Jun-26 Thu	2.77	2.85	2.77	2.85			85.8	85.8	###
2014-Jun-25 Wed	2.79	2.79	2.73	2.76	23,659	###	###	###	0.2
2014-Jun-24 Tue	2.77	2.79	2.76	2.79			79.4	79.4	###
2014-Jun-23 Mon	2.75	2.8	2.75	2.75	29,352	81,451	###	###	###
2014-Jun-20 Fri	2.75	2.8	###	2.8	79,858	###	###	###	0.2
2014-Jun-19 Thu	2.72	2.76	2.71	2.76			###	###	0.2
2014-Jun-18 Wed	2.7	2.72	###	2.72			79.2	79.2	0.2
2014-Jun-17 Tue	2.75	2.76	2.7	2.7	111,977	###	###	###	0.2
2014-Jun-16 Mon	2.84	2.85	2.74	2.83	30,142	84,246	###	###	0.2
2014-Jun-13 Fri	2.75	2.84	2.7	2.84			###	###	0.2
2014-Jun-12 Thu	2.75	2.75	2.7	2.74			###	###	0.2
2014-Jun-11 Wed	2.75	2.75	2.7	2.74	28,923	###	29.4	29.4	0.2
2014-Jun-10 Tue	2.77	2.77	2.73	2.75	59,857	###	28.9	28.9	###
2014-Jun-06 Fri	2.84	2.87	2.76	2.78			12.4	12.4	0.2
2014-Jun-05 Thu	2.89	###	2.82	2.82			###	###	###
2014-Jun-04 Wed	2.88	###	2.86	2.89			81.4	81.4	###
2014-Jun-03 Tue	###	###	2.86	###	14,340	###	###	###	0.0
2014-Jun-02 Mon	###	###	2.88	2.89			28.3	28.3	###
2014-May-30 Fri	###	###	2.85	###	54,159	77,176	###	###	0.0
2014-May-29 Thu	2.85	###	2.85	###			86.0	86.0	0.0
2014-May-28 Wed	2.81	2.84	2.8	2.82	49,825	###	###	###	###
2014-May-27 Tue	2.79	2.81	2.74	2.81	48,321	###	###	###	###
2014-May-26 Mon	2.76	2.81	2.74	2.79			###	###	###
2014-May-23 Fri	2.79	2.79	2.73	2.75	1,020,386	###	###	###	###
2014-May-22 Thu	2.85	2.85	2.75	2.78			###	###	0.2
2014-May-21 Wed	2.85	2.85	2.85	2.85	5,971	###	###	###	###
2014-May-20 Tue	###	###	2.85	2.85			###	###	###
2014-May-19 Mon	###	###	2.89	###	55,829	80,672	26.0	26.0	0.0
2014-May-16 Fri	2.87	###	2.87	###			###	###	0.0
2014-May-15 Thu	2.87	###	2.79	2.88	130,152	###	72.1	72.1	0.2
2014-May-14 Wed	2.75	###	2.75	2.88	214,943	295,546	93.1	93.1	0.2
2014-May-13 Tue	2.7	2.75	###	2.75			86.7	86.7	###
2014-May-12 Mon	###	2.71	###	###			88.1	88.1	0.0
2014-May-09 Fri	2.7	2.7	###	###			###	###	0.0
2014-May-08 Thu	###	###	###	###			###	###	0.0
2014-May-07 Wed	###	2.7	###	2.7	7,252	###	88.6	88.6	0.2
2014-May-06 Tue	###	2.7	###	2.7	37,227	50,256	90.5	90.5	0.2
2014-May-05 Mon	###	###	###	###	51,084	0	23.7	23.7	0.0
2014-May-02 Fri	###	###	###	###	12,282	0	###	###	0.0
2014-May-01 Thu	###	###	###	###			81.8	81.8	0.0
2014-Apr-30 Wed	###	###	###	###			73.0	73.0	0.0
2014-Apr-29 Tue	###	###	###	###	41,025	0	85.3	85.3	0.0
2014-Apr-28 Mon	2.7	2.7	###	###	62,342	###	###	###	0.0
2014-Apr-24 Thu	###	2.7	###	2.7			75.9	75.9	0.2
2014-Apr-23 Wed	###	2.7	###	2.7	100,350	135,472	86.3	86.3	0.2
2014-Apr-22 Tue	###	2.7	###	###	39,151	52,853	16.3	16.3	0.0
2014-Apr-17 Thu	###	###	###	###			###	###	0.0
2014-Apr-16 Wed	###	###	2.58	###	97,256	###	90.9	90.9	0.0
2014-Apr-15 Tue	###	###	2.57	###			###	###	0.0
2014-Apr-14 Mon	2.7	2.71	2.53	2.57			7.1	7.1	###
2014-Apr-11 Fri	2.75	2.75	2.7	2.72	101,420	###	23.3	23.3	0.2
2014-Apr-10 Thu	2.74	2.76	2.73	2.75			###	###	###
2014-Apr-09 Wed	2.71	2.75	###	2.72	36,027	###	###	###	0.2
2014-Apr-08 Tue	2.74	2.78	###	###			###	###	0.0
2014-Apr-07 Mon	2.74	2.77	2.74	2.74	17,371	47,857	###	###	0.2
2014-Apr-04 Fri	2.79	2.79	2.74	2.77			###	###	0.2
2014-Apr-03 Thu	2.75	2.8	2.74	2.74	86,649	###	31.3	31.3	0.2
2014-Apr-02 Wed	2.75	2.79	2.73	2.76			76.6	76.6	0.2
2014-Apr-01 Tue	2.73	2.75	2.71	2.73	39,942	109,041	###	###	###
2014-Mar-31 Mon	2.71	2.74	2.7	2.7	138,945	###	27.6	27.6	0.2
2014-Mar-28 Fri	2.71	2.74	###	2.74			78.9	78.9	0.2
2014-Mar-27 Thu	2.72	2.73	###	2.7			###	###	0.2
2014-Mar-26 Wed	###	2.73	###	2.72			###	###	0.2
2014-Mar-25 Tue	2.74	2.74	###	###			20.5	20.5	0.0
2014-Mar-24 Mon	2.75	2.8	2.72	2.72			21.2	21.2	0.2
2014-Mar-21 Fri	2.79	2.81	2.75	2.81			74.1	74.1	###
2014-Mar-20 Thu	2.85	2.85	2.76	2.79			###	###	###
2014-Mar-19 Wed	2.84	2.84	2.78	2.82	88,426	248,477	###	###	###
2014-Mar-18 Tue	2.75	2.83	2.73	2.83			###	###	0.2
2014-Mar-17 Mon	2.79	2.84	2.71	2.77			###	###	0.2
2014-Mar-14 Fri	###	###	2.85	2.85			13.9	13.9	###
2014-Mar-13 Thu	###	###	###	###	76,047	0	24.8	24.8	0.0
2014-Mar-12 Wed	###	3	###	###			###	###	0.0
2014-Mar-11 Tue	###	###	###	###	92,451	0	###	###	0.0
2014-Mar-10 Mon	###	###	3	###			73.5	73.5	0.0
2014-Mar-07 Fri	###	###	###	###	34,170	0	###	###	0.0
2014-Mar-06 Thu	###	###	###	###	38,671	0	###	###	0.0
2014-Mar-05 Wed	###	###	###	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	###			###	###	0.0
2014-Mar-03 Mon	###	###	###	###			###	###	0.0
2014-Feb-28 Fri	###	###	###	###	29,179	0	###	###	0.0
2014-Feb-27 Thu	###	###	###	###	33,721	0	###	###	0.0
2014-Feb-26 Wed	3.2	3.2	###	###			15.1	15.1	0.0
2014-Feb-25 Tue	###	3.23	###	3.23			88.2	88.2	###
2014-Feb-24 Mon	###	3.2	###	###	128,289	###	81.1	81.1	0.0