(UGL) UGL LIMITED Daily Prices - Stock Trading OzSuper

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 Thu 24-Apr-18 05:25:42 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(UGL) UGL LIMITED Daily Prices...

TOC Company Info for UGL Limits

Company Details for (UGL) UGL LIMITED

Listing Code	UGL
Listing Name	UGL LIMITED
GICS Sector	Capital Goods
ISIN Name	UNITED GROUP.LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000UGL5

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for UGL .. Wednesday 28th December 2016

UGL 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	21.87	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for UGL Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>

End of day Prices (full format),

300 Days for (UGL) UGL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.65
2017-Jan-03 Tue	3.71	3.71	3.71	3.71	0				###
2016-Dec-30 Fri	3.71	3.71	3.71	3.71	0				###
2016-Dec-29 Thu	3.71	3.71	3.71	3.71	0				###
2016-Dec-28 Wed	3.4	###	###	3.71			###	###	###
2016-Dec-23 Fri	###	###	###	3.57			99.5	99.5	0.3
2016-Dec-22 Thu	###	###	###	###	36,555	0	###	###	0.0
2016-Dec-21 Wed	###	###	###	###	6,290,778	0	69.4	69.4	0.0
2016-Dec-20 Tue	###	3.155	###	###	60,483	###	68.2	68.2	0.0
2016-Dec-19 Mon	###	###	###	###	586,057	0	###	###	0.0
2016-Dec-16 Fri	###	###	###	###	1,166,373	0	72.3	72.3	0.0
2016-Dec-15 Thu	###	###	###	###	409,740	0	###	###	0.0
2016-Dec-14 Wed	###	###	###	###	370,041	0	67.1	67.1	0.0
2016-Dec-13 Tue	###	###	###	###	769,084	0	73.6	73.6	0.0
2016-Dec-12 Mon	###	###	###	###	77,356	0	75.6	75.6	0.0
2016-Dec-09 Fri	###	###	###	###			###	###	0.0
2016-Dec-08 Thu	###	###	###	###			65.5	65.5	0.0
2016-Dec-07 Wed	###	###	###	###			67.7	67.7	0.0
2016-Dec-06 Tue	###	###	###	###	169,123	0	74.2	74.2	0.0
2016-Dec-05 Mon	###	###	###	###			###	###	0.0
2016-Dec-02 Fri	###	###	###	###			###	###	0.0
2016-Dec-01 Thu	###	###	###	###	91,648	0	###	###	0.0
2016-Nov-30 Wed	###	###	###	###	92,953	0	72.1	72.1	0.0
2016-Nov-29 Tue	###	###	###	###	156,525	0	74.9	74.9	0.0
2016-Nov-28 Mon	###	###	###	###			###	###	0.0
2016-Nov-25 Fri	###	###	###	3.155	611,676	0	###	###	0.2
2016-Nov-24 Thu	###	###	###	###	1,265,325	0	###	###	0.0
2016-Nov-23 Wed	###	###	###	###	12,133,450	0	###	###	0.0
2016-Nov-22 Tue	###	###	###	###	406,124	0	###	###	0.0
2016-Nov-21 Mon	###	###	###	###			72.6	72.6	0.0
2016-Nov-18 Fri	###	###	###	###			70.2	70.2	0.0
2016-Nov-17 Thu	###	###	###	###	164,186	0	66.9	66.9	0.0
2016-Nov-16 Wed	###	###	###	###	1,420,527	0	###	###	0.0
2016-Nov-15 Tue	###	###	###	###			###	###	0.0
2016-Nov-14 Mon	###	###	###	###			###	###	0.0
2016-Nov-11 Fri	###	###	###	###	438,654	0	72.5	72.5	0.0
2016-Nov-10 Thu	###	3.175	###	###	1,315,025	###	59.5	59.5	0.0
2016-Nov-09 Wed	###	3.2	###	###			###	###	0.0
2016-Nov-08 Tue	###	###	###	###	2,415,275	0	75.1	75.1	0.0
2016-Nov-07 Mon	###	###	###	###	3,435,374	0	25.8	25.8	0.0
2016-Nov-04 Fri	###	3.2	###	###			36.4	36.4	0.0
2016-Nov-03 Thu	###	3.2	###	###			67.3	67.3	0.0
2016-Nov-02 Wed	3.2	3.21	###	###			43.8	43.8	0.0
2016-Nov-01 Tue	3.21	3.22	3.2	3.2			###	###	0.2
2016-Oct-31 Mon	3.2	3.22	3.2	3.22	337,982	1,084,922	###	###	0.2
2016-Oct-28 Fri	3.21	3.22	3.2	3.2			35.0	35.0	0.2
2016-Oct-27 Thu	3.2	3.22	3.2	3.21	453,945	###	###	###	###
2016-Oct-26 Wed	3.2	3.22	3.2	3.2	155,180	498,127	80.5	80.5	0.2
2016-Oct-25 Tue	3.23	3.23	3.2	3.21	378,484	1,216,826	27.5	27.5	###
2016-Oct-24 Mon	3.22	3.23	3.2	3.23			###	###	###
2016-Oct-21 Fri	3.21	3.23	3.21	3.22	366,749	###	76.2	76.2	0.2
2016-Oct-20 Thu	3.2	3.23	3.2	3.21	614,771	1,976,488	69.5	69.5	###
2016-Oct-19 Wed	3.2	3.22	3.2	3.21			###	###	###
2016-Oct-18 Tue	3.21	3.23	3.2	3.22	351,482	###	73.0	73.0	0.2
2016-Oct-17 Mon	3.21	3.24	3.2	3.21	387,925	###	###	###	###
2016-Oct-14 Fri	3.2	3.22	3.2	3.2			72.1	72.1	0.2
2016-Oct-13 Thu	3.21	3.22	3.2	3.2	1,625,244	###	34.4	34.4	0.2
2016-Oct-12 Wed	###	3.26	###	3.24	1,404,924	2,290,026	###	###	###
2016-Oct-11 Tue	###	3.23	###	###			70.9	70.9	0.0
2016-Oct-10 Mon	###	###	###	###			79.2	79.2	0.0
2016-Oct-07 Fri	###	###	###	###	220,650	0	27.8	27.8	0.0
2016-Oct-06 Thu	###	2.2	###	###			###	###	0.0
2016-Oct-05 Wed	###	2.2	###	###	233,220	256,542	###	###	0.0
2016-Oct-04 Tue	###	2.22	###	2.22	200,423	###	###	###	0.2
2016-Oct-03 Mon	###	###	###	###	162,421	0	74.9	74.9	0.0
2016-Sep-30 Fri	###	###	###	###	351,783	0	###	###	0.0
2016-Sep-29 Thu	###	###	###	###	726,447	0	###	###	0.0
2016-Sep-28 Wed	2.22	2.24	###	###	515,575	577,444	14.8	14.8	0.0
2016-Sep-27 Tue	2.25	2.26	2.21	2.22			21.4	21.4	0.2
2016-Sep-26 Mon	###	###	###	2.26			90.8	90.8	###
2016-Sep-23 Fri	2.2	2.26	2.2	2.22	323,080	###	72.6	72.6	0.2
2016-Sep-22 Thu	###	2.26	###	2.24	366,926	414,626	90.9	90.9	###
2016-Sep-21 Wed	###	###	###	###			###	###	0.0
2016-Sep-20 Tue	###	###	2	###	630,680	630,680	83.4	83.4	0.0
2016-Sep-19 Mon	###	###	###	2.055			###	###	###
2016-Sep-16 Fri	###	###	###	###			15.4	15.4	0.0
2016-Sep-15 Thu	###	###	###	###	415,640	0	###	###	0.0
2016-Sep-14 Wed	###	###	###	###			###	###	0.0
2016-Sep-13 Tue	###	2.2	###	###	393,380	###	###	###	0.0
2016-Sep-12 Mon	###	2.22	###	###			###	###	0.0
2016-Sep-09 Fri	2.29	###	2.21	2.23	566,520	###	13.3	13.3	###
2016-Sep-08 Thu	###	###	2.29	###	433,828	###	11.7	11.7	0.0
2016-Sep-07 Wed	###	2.44	###	###	649,659	792,583	###	###	0.0
2016-Sep-06 Tue	###	2.46	###	2.41	346,342	###	###	###	0.2
2016-Sep-05 Mon	2.41	2.41	2.26	###	924,755	###	10.8	10.8	0.0
2016-Sep-02 Fri	2.44	2.46	###	###			7.5	7.5	0.0
2016-Sep-01 Thu	2.49	2.49	2.42	2.44			###	###	0.2
2016-Aug-31 Wed	2.52	2.58	2.425	2.47			###	###	###
2016-Aug-30 Tue	2.56	2.57	2.52	2.54	434,350	1,105,420	27.1	27.1	###
2016-Aug-29 Mon	###	###	2.58	2.58			23.9	23.9	0.2
2016-Aug-26 Fri	2.52	###	2.52	2.57			85.4	85.4	###
2016-Aug-25 Thu	2.54	2.59	2.5	2.56	583,882	1,485,979	###	###	0.2
2016-Aug-24 Wed	###	###	2.56	2.59	672,781	861,159	12.9	12.9	0.2
2016-Aug-23 Tue	2.75	2.76	###	###	589,544	813,570	###	###	0.0
2016-Aug-22 Mon	###	2.85	###	2.77	960,629	###	93.3	93.3	0.2
2016-Aug-19 Fri	###	2.77	###	###			###	###	0.0
2016-Aug-18 Thu	2.49	###	2.48	###			###	###	0.0
2016-Aug-17 Wed	2.51	2.52	2.47	2.5			34.0	34.0	0.2
2016-Aug-16 Tue	2.42	2.53	2.42	2.49	399,042	987,628	###	###	0.2
2016-Aug-15 Mon	2.44	2.5	2.4	2.47	521,422	1,277,483	###	###	###
2016-Aug-12 Fri	###	2.5	###	2.41			80.0	80.0	0.2
2016-Aug-11 Thu	2.27	###	2.25	###			83.5	83.5	0.0
2016-Aug-10 Wed	2.28	###	2.27	2.28	321,447	364,842	###	###	0.2
2016-Aug-09 Tue	###	###	2.285	###			###	###	0.0
2016-Aug-08 Mon	2.4	2.41	###	###	575,080	692,971	16.7	16.7	0.0
2016-Aug-05 Fri	2.4	2.4	###	###	439,323	527,187	###	###	0.0
2016-Aug-04 Thu	###	###	###	###	704,854	0	###	###	0.0
2016-Aug-03 Wed	###	2.41	2.28	###			###	###	0.0
2016-Aug-02 Tue	2.43	2.47	2.24	###			###	###	0.0
2016-Aug-01 Mon	2.5	2.53	2.42	2.48			25.5	25.5	0.2
2016-Jul-29 Fri	2.49	2.51	2.46	2.46	215,057	###	###	###	0.2
2016-Jul-28 Thu	2.41	2.51	2.41	2.48			87.0	87.0	0.2
2016-Jul-27 Wed	2.4	2.46	2.4	2.43			###	###	###
2016-Jul-26 Tue	###	2.42	###	2.4	377,841	457,187	###	###	###
2016-Jul-25 Mon	###	2.4	###	###	350,144	420,172	###	###	0.0
2016-Jul-22 Fri	###	2.42	###	###	172,952	209,271	###	###	0.0
2016-Jul-21 Thu	2.4	2.42	###	2.4	369,747	###	###	###	###
2016-Jul-20 Wed	2.41	2.44	2.375	2.4			25.3	25.3	###
2016-Jul-19 Tue	###	2.42	###	2.4	466,041	###	###	###	###
2016-Jul-18 Mon	###	2.42	2.25	###	729,875	1,704,258	###	###	0.0
2016-Jul-15 Fri	###	###	###	###	940,028	0	97.9	97.9	0.0
2016-Jul-14 Thu	###	###	###	###			28.9	28.9	0.0
2016-Jul-13 Wed	###	###	###	###			88.4	88.4	0.0
2016-Jul-12 Tue	###	###	###	###	282,640	0	###	###	0.0
2016-Jul-11 Mon	###	###	###	###	141,086	0	86.6	86.6	0.0
2016-Jul-08 Fri	###	###	###	###	150,953	0	###	###	0.0
2016-Jul-07 Thu	###	###	###	###			###	###	0.0
2016-Jul-06 Wed	###	###	###	###	159,842	0	74.8	74.8	0.0
2016-Jul-05 Tue	###	###	###	###	194,040	0	###	###	0.0
2016-Jul-04 Mon	###	###	###	###	102,652	0	###	###	0.0
2016-Jul-01 Fri	###	###	###	###	128,989	0	###	###	0.0
2016-Jun-30 Thu	2.25	2.26	###	###			###	###	0.0
2016-Jun-29 Wed	###	###	###	2.22	891,724	0	92.9	92.9	0.2
2016-Jun-28 Tue	###	###	###	###	742,422	0	###	###	0.0
2016-Jun-27 Mon	###	###	###	###	1,102,980	0	###	###	0.0
2016-Jun-24 Fri	2.2	2.24	###	###	1,663,574	###	###	###	0.0
2016-May-26 Thu	###	3.4	###	###	243,051	413,186	68.3	68.3	0.0
2016-May-25 Wed	3.25	###	3.24	###	393,155	###	###	###	0.0
2016-May-24 Tue	3.27	3.29	3.22	3.24	241,328	785,522	26.9	26.9	###
2016-May-23 Mon	###	###	3.25	3.27			###	###	###
2016-May-20 Fri	###	###	###	3.28			###	###	0.2
2016-May-19 Thu	###	###	###	###			###	###	0.0
2016-May-18 Wed	###	###	###	###			###	###	0.0
2016-May-17 Tue	###	3.2	###	###	308,628	###	33.0	33.0	0.0
2016-May-16 Mon	###	3.22	###	3.2	269,844	434,448	79.7	79.7	0.2
2016-May-13 Fri	3.22	3.25	###	###	485,272	###	###	###	0.0
2016-May-12 Thu	3.23	3.27	###	3.25	248,145	###	###	###	0.2
2016-May-11 Wed	###	3.23	###	3.23			###	###	###
2016-May-10 Tue	###	3.2	###	###			###	###	0.0
2016-May-09 Mon	###	3.23	###	3.23			81.5	81.5	###
2016-May-06 Fri	###	3.27	###	3.21	310,986	###	75.4	75.4	###
2016-May-05 Thu	###	3.24	###	3.24	388,857	629,948	###	###	###
2016-May-04 Wed	###	###	###	###	232,523	0	###	###	0.0
2016-May-03 Tue	###	3.25	###	###			69.9	69.9	0.0
2016-May-02 Mon	###	3.2	###	3.2			###	###	0.2
2016-Apr-29 Fri	###	3.2	###	###	214,254	###	###	###	0.0
2016-Apr-28 Thu	###	###	###	###			###	###	0.0
2016-Apr-27 Wed	###	###	###	###	190,748	0	35.6	35.6	0.0
2016-Apr-26 Tue	###	###	###	###	401,085	0	81.9	81.9	0.0
2016-Apr-22 Fri	###	###	###	###	387,522	0	###	###	0.0
2016-Apr-21 Thu	###	3.2	###	###	666,242	1,065,987	83.1	83.1	0.0
2016-Apr-20 Wed	###	###	###	###			###	###	0.0
2016-Apr-19 Tue	###	###	###	###	307,789	0	###	###	0.0
2016-Apr-18 Mon	###	###	###	###	379,657	0	###	###	0.0
2016-Apr-15 Fri	3	###	###	###	434,852	0	###	###	0.0
2016-Apr-14 Thu	###	###	###	###			###	###	0.0
2016-Apr-13 Wed	3	###	###	###	810,986	0	###	###	0.0
2016-Apr-12 Tue	3	###	###	###	281,723	0	74.2	74.2	0.0
2016-Apr-11 Mon	###	###	###	3	152,283	0	###	###	0.2
2016-Apr-08 Fri	###	###	###	###	274,422	0	###	###	0.0
2016-Apr-07 Thu	###	###	###	###	526,856	0	88.5	88.5	0.0
2016-Apr-06 Wed	###	###	###	###			74.1	74.1	0.0
2016-Apr-05 Tue	###	###	2.88	###			###	###	0.0
2016-Apr-04 Mon	###	###	3	###	368,442	###	17.4	17.4	0.0
2016-Apr-01 Fri	###	3.23	###	###	659,929	1,065,785	89.8	89.8	0.0
2016-Mar-31 Thu	###	3.21	###	###			###	###	0.0
2016-Mar-30 Wed	3.22	3.25	###	###			15.1	15.1	0.0
2016-Mar-29 Tue	###	3.24	###	3.2	609,784	987,850	92.7	92.7	0.2
2016-Mar-24 Thu	###	###	###	###			###	###	0.0
2016-Mar-23 Wed	###	###	###	###			85.7	85.7	0.0
2016-Mar-22 Tue	###	###	###	###	654,627	0	72.7	72.7	0.0
2016-Mar-21 Mon	3.25	3.25	###	###			17.2	17.2	0.0
2016-Mar-18 Fri	3.26	###	###	###			17.9	17.9	0.0
2016-Mar-17 Thu	3.26	###	3.25	3.27			###	###	###
2016-Mar-16 Wed	###	###	3.23	3.26	389,370	###	10.4	10.4	0.2
2016-Mar-15 Tue	3.42	3.48	###	###	510,249	###			0.0
2016-Mar-14 Mon	3.43	3.45	###	3.41			34.0	34.0	###
2016-Mar-11 Fri	3.42	3.42	###	3.4	277,520	474,559	###	###	0.2
2016-Mar-10 Thu	3.41	3.43	###	3.4			###	###	0.2
2016-Mar-09 Wed	###	3.46	3.28	3.4			###	###	0.2
2016-Mar-08 Tue	3.47	3.49	###	###			16.5	16.5	0.0
2016-Mar-07 Mon	3.4	3.46	###	3.43			76.1	76.1	0.2
2016-Mar-04 Fri	3.44	3.45	3.29	###			###	###	0.0
2016-Mar-03 Thu	###	3.48	3.29	###			###	###	0.0
2016-Mar-02 Wed	###	###	###	###			###	###	0.0
2016-Mar-01 Tue	2.88	###	2.87	###			###	###	0.0
2016-Feb-29 Mon	###	###	2.86	2.87	779,623	###	###	###	###
2016-Feb-26 Fri	2.84	###	2.79	###			###	###	0.0
2016-Feb-25 Thu	2.8	2.87	2.78	2.83			###	###	0.2
2016-Feb-24 Wed	2.85	###	2.79	2.84	869,784	1,213,348	36.7	36.7	0.2
2016-Feb-23 Tue	###	###	###	###			96.5	96.5	0.0
2016-Feb-22 Mon	2.4	2.79	###	###	1,661,873	###	98.4	98.4	0.0
2016-Feb-19 Fri	2.4	2.44	###	2.4			69.8	69.8	###
2016-Feb-18 Thu	###	2.43	###	2.4	590,950	###	###	###	###
2016-Feb-17 Wed	###	###	###	2.28			93.6	93.6	0.2
2016-Feb-16 Tue	###	###	###	###	384,726	0	64.1	64.1	0.0
2016-Feb-15 Mon	2.21	2.23	###	###			23.5	23.5	0.0
2016-Feb-12 Fri	###	2.2	###	###	365,752	402,327	73.4	73.4	0.0
2016-Feb-11 Thu	###	2.2	###	2.2			###	###	0.2
2016-Feb-10 Wed	###	###	###	###	302,955	0	###	###	0.0
2016-Feb-09 Tue	###	###	###	###			###	###	0.0
2016-Feb-08 Mon	2.22	2.22	###	2.2			###	###	0.2
2016-Feb-05 Fri	###	2.22	###	2.2			###	###	0.2
2016-Feb-04 Thu	2.21	2.23	###	2.2			25.5	25.5	0.2
2016-Feb-03 Wed	2.25	2.27	###	2.21	209,640	237,941	###	###	0.2
2016-Feb-02 Tue	2.24	2.29	2.22	2.24			###	###	###
2016-Feb-01 Mon	2.26	2.26	###	2.24			27.7	27.7	###
2016-Jan-29 Fri	2.22	2.24	###	2.2			25.5	25.5	0.2
2016-Jan-28 Thu	2.25	2.27	###	2.25	297,026	337,124	65.6	65.6	###
2016-Jan-27 Wed	2.26	###	2.23	2.25			35.6	35.6	###
2016-Jan-25 Mon	2.21	###	2.21	2.26	149,080	###	86.5	86.5	###
2016-Jan-22 Fri	###	###	###	2.2			###	###	0.2
2016-Jan-21 Thu	2.29	###	2.24	2.29	277,173	###	###	###	###
2016-Jan-20 Wed	###	###	###	###			28.4	28.4	0.0
2016-Jan-19 Tue	2.55	2.59	###	###			4.9	4.9	0.0
2016-Jan-18 Mon	2.4	2.57	###	2.57	449,371	577,441	96.9	96.9	###
2016-Jan-15 Fri	2.24	2.44	2.24	2.42			97.5	97.5	0.2
2016-Jan-14 Thu	2.23	2.29	2.23	2.26	138,854	###	85.4	85.4	###
2016-Jan-13 Wed	###	###	2.23	###	217,724	###	###	###	0.0
2016-Jan-12 Tue	2.4	2.4	###	###			###	###	0.0
2016-Jan-11 Mon	2.21	###	2.21	###			97.5	97.5	0.0
2016-Jan-08 Fri	2.26	2.29	2.21	2.28	293,753	660,944	74.7	74.7	0.2
2016-Jan-07 Thu	###	###	2.28	###	136,246	155,320	85.0	85.0	0.0
2016-Jan-06 Wed	###	2.43	###	###			###	###	0.0
2016-Jan-05 Tue	###	###	###	###			###	###	0.0
2016-Jan-04 Mon	2.45	2.48	2.41	2.45	135,750	###	68.3	68.3	0.2
2015-Dec-31 Thu	2.41	2.48	2.41	2.43			80.0	80.0	###
2015-Dec-30 Wed	###	2.48	###	2.48			###	###	0.2
2015-Dec-29 Tue	###	2.43	2.29	###	137,884	###	72.8	72.8	0.0
2015-Dec-24 Thu	###	2.4	###	###			###	###	0.0
2015-Dec-23 Wed	2.21	###	2.21	###			95.1	95.1	0.0
2015-Dec-22 Tue	2.26	2.26	2.21	2.22			###	###	0.2
2015-Dec-21 Mon	2.24	2.245	###	2.23	1,201,748	###	28.3	28.3	###
2015-Dec-18 Fri	2.21	###	###	###	370,555	0	###	###	0.0
2015-Dec-17 Thu	###	2.28	###	###	1,239,747	###	78.3	78.3	0.0
2015-Dec-16 Wed	###	###	###	###	1,501,258	0	###	###	0.0
2015-Dec-15 Tue	2.24	2.25	###	###			###	###	0.0
2015-Dec-14 Mon	###	###	2.21	2.21			###	###	0.2
2015-Dec-11 Fri	###	2.43	###	###	104,656	127,157	###	###	0.0
2015-Dec-10 Thu	###	2.41	###	2.41			86.6	86.6	0.2
2015-Dec-09 Wed	2.43	2.43	###	###			13.9	13.9	0.0
2015-Dec-08 Tue	2.45	2.47	###	2.46			###	###	0.2
2015-Dec-07 Mon	###	2.47	###	2.47	702,377	###	92.9	92.9	###
2015-Dec-04 Fri	###	###	###	###	489,675	0	73.3	73.3	0.0
2015-Dec-03 Thu	2.41	2.41	###	###			###	###	0.0
2015-Dec-02 Wed	###	2.42	###	###	270,841	###	###	###	0.0
2015-Dec-01 Tue	2.43	2.46	###	2.44	222,477	273,646	65.8	65.8	0.2
2015-Nov-30 Mon	2.54	2.54	2.43	2.44			###	###	0.2
2015-Nov-27 Fri	2.51	2.54	2.5	2.54			86.4	86.4	###
2015-Nov-26 Thu	2.475	2.51	2.47	2.49			###	###	0.2
2015-Nov-25 Wed	2.52	2.52	2.47	2.5			###	###	0.2
2015-Nov-24 Tue	2.51	2.54	2.5	2.5	186,227	###	###	###	0.2
2015-Nov-23 Mon	2.57	2.59	2.5	2.54			###	###	###
2015-Nov-20 Fri	###	###	2.57	2.58	268,386	344,876	18.8	18.8	0.2
2015-Nov-19 Thu	2.51	###	2.51	###	350,578	439,975	###	###	0.0
2015-Nov-18 Wed	###	2.5	###	2.49	364,082	###	96.4	96.4	0.2
2015-Nov-17 Tue	2.43	2.47	###	2.42	426,547	526,785	29.8	29.8	0.2
2015-Nov-16 Mon	###	###	###	###			###	###	0.0
2015-Nov-13 Fri	###	###	2.26	###			21.7	21.7	0.0
2015-Nov-12 Thu	2.42	2.43	###	2.41	234,026	284,341	###	###	0.2
2015-Nov-11 Wed	2.5	2.51	###	2.42	240,286	301,558	10.7	10.7	0.2
2015-Nov-10 Tue	2.46	2.5	2.45	2.48			78.6	78.6	0.2
2015-Nov-09 Mon	###	###	2.51	2.58	349,741	438,924	24.5	24.5	0.2
2015-Nov-06 Fri	2.59	###	2.59	###			###	###	0.0
2015-Nov-05 Thu	2.55	###	2.52	###	385,359	485,552	87.7	87.7	0.0
2015-Nov-04 Wed	###	###	2.46	2.54	917,558	###	13.3	13.3	###
2015-Nov-03 Tue	2.45	###	2.41	2.58	812,840	979,472	###	###	0.2
2015-Nov-02 Mon	###	2.49	2.29	2.45			###	###	0.2
2015-Oct-30 Fri	###	2.4	2.21	2.28			###	###	0.2
2015-Oct-29 Thu	###	2.43	2.29	###			###	###	0.0
2015-Oct-28 Wed	###	2.45	###	2.4	496,389	608,076	76.4	76.4	###
2015-Oct-27 Tue	###	2.44	###	2.43	402,573	###	85.8	85.8	###
2015-Oct-26 Mon	2.44	2.45	###	2.41			24.2	24.2	0.2
2015-Oct-23 Fri	###	2.43	###	2.42			87.9	87.9	0.2
2015-Oct-22 Thu	2.45	2.45	2.25	###	1,155,684	2,715,857	###	###	0.0
2015-Oct-21 Wed	###	2.48	###	2.42	604,183	749,186	###	###	0.2
2015-Oct-20 Tue	###	2.4	2.25	2.29	527,987	###	11.2	11.2	###
2015-Oct-19 Mon	2.5	2.5	###	2.43			16.5	16.5	###
2015-Oct-16 Fri	2.42	2.5	2.4	2.49			88.3	88.3	0.2
2015-Oct-15 Thu	###	2.45	###	2.4	592,240	###	###	###	###
2015-Oct-14 Wed	###	2.44	2.23	###	1,322,223	###	90.9	90.9	0.0
2015-Oct-13 Tue	2.45	2.45	2.23	###	1,117,589	2,615,158	6.3	6.3	0.0
2015-Oct-12 Mon	###	2.44	###	2.41	746,751	###	90.7	90.7	0.2
2015-Oct-09 Fri	###	###	###	###			96.5	96.5	0.0
2015-Oct-08 Thu	2.21	2.23	###	###	898,853	1,002,221	###	###	0.0
2015-Oct-07 Wed	###	2.23	###	2.23			89.9	89.9	###
2015-Oct-06 Tue	###	2.25	###	###	1,183,520	###	###	###	0.0
2015-Oct-05 Mon	###	###	###	###	237,674	0	###	###	0.0
2015-Oct-02 Fri	###	###	1.945	###			###	###	0.0
2015-Oct-01 Thu	1.89	###	1.88	###	1,405,358	###	###	###	0.0
2015-Sep-30 Wed	###	###	###	1.88	642,020	0	18.6	18.6	0.1