Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-Apr-24 05:59:38 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AHD) AMALGAMATED HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for AHD    Limits Next Section


Company Details for (AHD) AMALGAMATED HOLDINGS LIMITED

Listing Code AHD
Listing Name AMALGAMATED HOLDINGS LIMITED
GICS Sector Media
ISIN Name AMALGAMATED HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AHD2


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for AHD .. Monday 21st December 2015

AHD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.52 1 0.0
MAX 16.21 12,528,889 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AHD    Bottom Next Section


1 2 3 4 5 Next >>


End of day Prices (full format),

1200 Days for (AHD) AMALGAMATED HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.52
2015-Dec-21 Mon ### 16.21 15.72 15.8 ### ### 1.1
2015-Dec-18 Fri 15.55 ### ### ### 130,882 0 88.1 88.1 0.0
2015-Dec-17 Thu ### 15.76 15.42 ### 41,657 ### 68.7 68.7 0.0
2015-Dec-16 Wed 14.8 15.41 14.74 ### 76,455 1,152,559 ### ### 0.0
2015-Dec-15 Tue ### 15.27 14.4 14.55 105,370 ### ### ### ###
2015-Dec-14 Mon ### 15.23 ### ### ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 24.9 24.9 0.0
2015-Dec-10 Thu ### 15.42 ### 15.23 32.4 32.4 1.1
2015-Dec-09 Wed ### ### 15.29 15.48 81.0 81.0 1.1
2015-Dec-08 Tue 15.41 15.46 15.25 15.26 26,328 ### ### ### ###
2015-Dec-07 Mon ### 15.56 15.345 15.4 54,543 842,825 81.9 81.9 ###
2015-Dec-04 Fri 15.56 15.56 ### ### ### ### 0.0
2015-Dec-03 Thu ### ### ### ### ### ### 0.0
2015-Dec-02 Wed ### ### 14.88 ### 46,471 345,744 ### ### 0.0
2015-Dec-01 Tue ### 15.24 ### 14.85 16.7 16.7 ###
2015-Nov-30 Mon 14.84 ### ### ### 84.4 84.4 0.0
2015-Nov-27 Fri ### ### ### 14.78 74,920 0 33.6 33.6 1.1
2015-Nov-26 Thu 14.7 ### ### ### 34,058 0 85.5 85.5 0.0
2015-Nov-25 Wed 14.88 14.88 ### 14.82 39.0 39.0 1.1
2015-Nov-24 Tue ### ### ### ### 35,972 0 88.0 88.0 0.0
2015-Nov-23 Mon 14.73 14.885 ### 14.8 73.1 73.1 1.1
2015-Nov-20 Fri 14.85 14.85 ### 14.73 ### ### 1.1
2015-Nov-19 Thu 14.8 ### 14.71 14.85 92,351 679,241 ### ### ###
2015-Nov-18 Wed ### 14.83 ### 14.8 133,077 ### 77.4 77.4 1.1
2015-Nov-17 Tue ### 14.89 14.52 ### ### ### 0.0
2015-Nov-16 Mon ### ### ### 14.52 91.1 91.1 1.0
2015-Nov-13 Fri ### 14.44 13.88 14.44 356,888 ### ### ### ###
2015-Nov-12 Thu ### ### ### ### 6,857 0 ### ### 0.0
2015-Nov-11 Wed 13.8 ### 13.8 ### 84.6 84.6 0.0
2015-Nov-10 Tue 13.86 ### 13.73 13.8 407,757 2,799,251 34.7 34.7 1.0
2015-Nov-09 Mon ### ### 13.71 ### ### ### 0.0
2015-Nov-06 Fri 13.89 ### ### ### 24,245 0 73.3 73.3 0.0
2015-Nov-05 Thu ### ### 13.76 ### 76.8 76.8 0.0
2015-Nov-04 Wed ### ### 13.75 ### 10,970 ### 74.2 74.2 0.0
2015-Nov-03 Tue ### ### 13.83 ### 16,127 ### ### ### 0.0
2015-Nov-02 Mon ### ### 13.81 ### 44.1 44.1 0.0
2015-Oct-30 Fri ### ### ### ### 18,029 0 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### ### ### ### 0.0
2015-Oct-28 Wed ### ### ### ### 21.4 21.4 0.0
2015-Oct-27 Tue 14.28 ### ### ### 31,571 0 ### ### 0.0
2015-Oct-26 Mon 14.25 14.45 ### ### 40,328 ### ### ### 0.0
2015-Oct-23 Fri 13.77 ### 13.77 ### 95,853 659,947 87.9 87.9 0.0
2015-Oct-22 Thu 13.52 13.77 13.42 13.51 31,076 422,478 30.2 30.2 ###
2015-Oct-21 Wed ### 13.76 ### ### 37,523 258,158 ### ### 0.0
2015-Oct-20 Tue 13.72 13.72 13.43 ### 26.0 26.0 0.0
2015-Oct-19 Mon ### 13.77 13.51 ### 24,543 ### ### ### 0.0
2015-Oct-16 Fri 13.73 13.73 13.56 ### 31,579 ### 26.7 26.7 0.0
2015-Oct-15 Thu ### ### 13.41 13.46 21,055 141,173 9.5 9.5 ###
2015-Oct-14 Wed ### ### ### ### 15,043 0 13.3 13.3 0.0
2015-Oct-13 Tue ### ### ### 13.7 97,052 0 17.5 17.5 1.0
2015-Oct-12 Mon 13.83 ### 13.83 ### 79.1 79.1 0.0
2015-Oct-09 Fri 13.85 ### 13.8 13.8 25.6 25.6 1.0
2015-Oct-08 Thu ### 13.85 ### 13.81 70,376 487,353 88.4 88.4 ###
2015-Oct-07 Wed ### 13.48 ### ### 44,772 ### ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 39,154 0 80.8 80.8 0.0
2015-Oct-05 Mon ### 13.29 ### 13.23 ### ### 0.9
2015-Oct-02 Fri ### ### 12.81 ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### 321,288 0 ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 51,021 0 ### ### 0.0
2015-Sep-29 Tue ### ### 12.8 12.85 23.1 23.1 0.9
2015-Sep-28 Mon ### ### ### ### 64.5 64.5 0.0
2015-Sep-25 Fri ### ### 12.76 ### 44,255 282,346 ### ### 0.0
2015-Sep-24 Thu ### ### 12.8 ### 48,242 308,748 ### ### 0.0
2015-Sep-23 Wed 13.4 13.4 12.77 ### 27,644 361,721 10.3 10.3 0.0
2015-Sep-22 Tue ### 13.2 ### ### 28,343 ### ### ### 0.0
2015-Sep-21 Mon 13.2 13.2 ### ### 60,078 ### ### ### 0.0
2015-Sep-18 Fri 12.8 ### 12.72 13.25 86,689 551,342 88.9 88.9 ###
2015-Sep-17 Thu 12.8 12.8 ### 12.8 32,989 211,129 ### ### 0.9
2015-Sep-16 Wed ### 12.8 12.58 12.8 80.1 80.1 0.9
2015-Sep-15 Tue 12.55 ### 12.48 12.57 181,851 1,134,750 ### ### 0.9
2015-Sep-14 Mon ### ### ### ### 62,484 0 ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 8,242 0 ### ### 0.0
2015-Sep-10 Thu ### ### 12.49 ### 303,426 ### 74.1 74.1 0.0
2015-Sep-09 Wed ### 12.77 12.52 ### 24.7 24.7 0.0
2015-Sep-08 Tue ### 12.79 ### ### 25,521 ### ### ### 0.0
2015-Sep-07 Mon 12.28 12.79 12.28 12.7 92.6 92.6 0.9
2015-Sep-04 Fri 12.4 12.4 12.21 ### 42,941 528,389 30.6 30.6 0.0
2015-Sep-03 Thu 12.83 12.89 ### 12.4 ### ### 0.9
2015-Sep-02 Wed 12.49 12.8 ### 12.42 25.4 25.4 0.9
2015-Sep-01 Tue 12.8 12.8 ### 12.54 23.8 23.8 0.9
2015-Aug-31 Mon 12.89 12.89 12.71 12.71 ### ### 0.9
2015-Aug-28 Fri ### ### 12.7 ### 209,671 ### 21.9 21.9 0.0
2015-Aug-27 Thu ### ### ### 12.7 99,744 0 ### ### 0.9
2015-Aug-26 Wed ### ### 12.82 ### 58.8 58.8 0.0
2015-Aug-25 Tue 12.71 ### 12.5 ### 51,043 ### ### ### 0.0
2015-Aug-24 Mon ### ### 12.75 ### 95,359 ### ### ### 0.0
2015-Aug-21 Fri ### 13.2 ### ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 95.6 95.6 0.0
2015-Aug-19 Wed 12.22 12.45 ### 12.23 70.6 70.6 ###
2015-Aug-18 Tue ### 12.45 ### 12.25 83.2 83.2 0.9
2015-Aug-17 Mon ### 12.45 ### ### 19.2 19.2 0.0
2015-Aug-14 Fri 12.4 12.45 ### 12.4 15,172 94,445 ### ### 0.9
2015-Aug-13 Thu 12.58 12.59 ### 12.47 31,422 ### ### ### ###
2015-Aug-12 Wed 12.5 12.59 12.5 12.5 13,187 ### 80.5 80.5 0.9
2015-Aug-11 Tue 12.55 ### 12.51 ### 77.7 77.7 0.0
2015-Aug-10 Mon ### ### 12.51 ### 39,374 246,284 71.4 71.4 0.0
2015-Aug-07 Fri 12.5 ### 12.5 ### 85.7 85.7 0.0
2015-Aug-06 Thu ### ### 12.52 12.57 32.8 32.8 0.9
2015-Aug-05 Wed ### ### 12.52 ### 26,653 166,847 ### ### 0.0
2015-Aug-04 Tue 12.5 ### 12.49 ### 20,044 125,174 80.2 80.2 0.0
2015-Aug-03 Mon ### ### 12.5 12.56 34.3 34.3 0.9
2015-Jul-31 Fri ### ### ### ### ### ### 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed 12.55 ### 12.55 12.57 ### ### 0.9
2015-Jul-28 Tue ### ### 12.51 12.55 ### ### ###
2015-Jul-27 Mon ### ### 12.55 ### ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 26,482 0 27.4 27.4 0.0
2015-Jul-23 Thu ### 12.7 12.56 ### 21,659 273,553 79.0 79.0 0.0
2015-Jul-22 Wed ### 12.7 12.55 ### ### ### 0.0
2015-Jul-21 Tue ### 12.73 ### ### 30,525 ### ### ### 0.0
2015-Jul-20 Mon 12.7 12.7 12.53 12.7 19,825 ### 69.8 69.8 0.9
2015-Jul-17 Fri 12.55 12.72 12.55 ### 74.3 74.3 0.0
2015-Jul-16 Thu 12.52 ### 12.5 ### 82.8 82.8 0.0
2015-Jul-15 Wed 12.8 12.8 12.5 12.7 28,542 361,056 20.2 20.2 0.9
2015-Jul-14 Tue ### ### 12.5 ### 192,754 ### 81.5 81.5 0.0
2015-Jul-13 Mon ### ### 12.5 ### ### ### 0.0
2015-Jul-10 Fri 12.7 12.89 ### ### 22,851 147,274 30.2 30.2 0.0
2015-Jul-09 Thu ### 12.7 12.45 12.56 84,247 ### 23.7 23.7 0.9
2015-Jul-08 Wed ### 12.7 ### 12.7 55,529 ### ### ### 0.9
2015-Jul-07 Tue 12.58 ### 12.56 12.7 66,955 420,477 74.2 74.2 0.9
2015-Jul-06 Mon 12.59 ### ### 12.57 36.2 36.2 0.9
2015-Jul-03 Fri 12.81 12.88 ### 12.76 29,423 189,484 ### ### ###
2015-Jul-02 Thu 12.7 12.85 ### 12.79 ### ### ###
2015-Jul-01 Wed 12.48 ### 12.48 ### ### ### 0.0
2015-Jun-30 Tue ### 12.54 ### 12.54 ### ### 0.9
2015-Jun-29 Mon 12.55 12.55 ### 12.42 34,347 215,527 ### ### 0.9
2015-Jun-26 Fri ### 12.7 12.53 ### 32.1 32.1 0.0
2015-Jun-25 Thu 12.77 12.77 ### 12.72 117,625 ### 36.9 36.9 0.9
2015-Jun-24 Wed 12.73 12.85 ### 12.76 ### ### ###
2015-Jun-23 Tue 12.73 12.84 12.5 12.81 37,686 477,481 ### ### ###
2015-Jun-22 Mon 12.72 12.83 ### 12.83 ### ### ###
2015-Jun-19 Fri 12.59 12.85 12.57 ### 126,477 1,607,522 67.3 67.3 0.0
2015-Jun-18 Thu 12.55 ### 12.5 12.59 ### ### ###
2015-Jun-17 Wed 12.55 12.7 12.55 ### ### ### 0.0
2015-Jun-16 Tue 12.54 ### 12.5 12.55 76.6 76.6 ###
2015-Jun-15 Mon 12.8 12.8 12.54 12.55 32,677 ### ### ### ###
2015-Jun-12 Fri ### ### ### 12.8 47,729 0 17.6 17.6 0.9
2015-Jun-11 Thu ### ### ### 12.78 33,125 0 14.4 14.4 0.9
2015-Jun-10 Wed ### ### ### ### 91,541 0 ### ### 0.0
2015-Jun-09 Tue 12.8 ### ### ### 45,280 0 84.9 84.9 0.0
2015-Jun-05 Fri ### ### ### ### 34,272 0 23.8 23.8 0.0
2015-Jun-04 Thu ### ### 12.86 ### 73,744 474,173 80.8 80.8 0.0
2015-Jun-03 Wed ### ### ### ### 32.7 32.7 0.0
2015-Jun-02 Tue ### ### ### ### 106,578 0 ### ### 0.0
2015-Jun-01 Mon ### ### ### ### 76,822 0 90.2 90.2 0.0
2015-May-29 Fri ### ### 12.87 ### ### ### 0.0
2015-May-28 Thu ### ### 12.87 ### 30,488 ### ### ### 0.0
2015-May-27 Wed 12.7 ### 12.7 12.89 84.9 84.9 ###
2015-May-26 Tue 12.59 ### 12.59 12.85 53,854 ### 86.6 86.6 0.9
2015-May-25 Mon 12.88 ### 12.59 ### 59,978 ### ### ### 0.0
2015-May-22 Fri ### ### 12.76 12.89 105,776 674,850 31.9 31.9 ###
2015-May-21 Thu ### ### 12.58 12.8 140,929 886,443 80.6 80.6 0.9
2015-May-20 Wed ### ### ### 12.55 12.0 12.0 ###
2015-May-19 Tue ### ### 12.56 ### 85,641 537,825 ### ### 0.0
2015-May-18 Mon ### 13.29 12.76 ### 79.5 79.5 0.0
2015-May-15 Fri 12.5 ### 12.47 ### 1,003,678 ### 91.0 91.0 0.0
2015-May-14 Thu 12.48 ### 12.27 12.51 70.6 70.6 ###
2015-May-13 Wed 12.42 ### 12.2 12.43 184,975 1,128,347 68.3 68.3 0.9
2015-May-12 Tue 12.56 ### ### ### 30,146 0 18.1 18.1 0.0
2015-May-11 Mon ### ### 12.43 12.52 ### ### 0.9
2015-May-08 Fri ### ### 12.24 12.43 16.0 16.0 0.9
2015-May-07 Thu 12.59 12.85 ### 12.53 29.6 29.6 ###
2015-May-06 Wed 12.55 12.57 12.24 12.57 271,473 3,367,622 ### ### 0.9
2015-May-05 Tue ### 12.7 12.22 12.51 26.5 26.5 ###
2015-May-04 Mon ### ### ### ### 85.7 85.7 0.0
2015-May-01 Fri ### 12.49 ### 12.44 12,627 78,855 73.3 73.3 0.9
2015-Apr-30 Thu 12.55 12.55 ### 12.5 97,482 ### 26.0 26.0 0.9
2015-Apr-29 Wed 12.24 12.5 ### 12.44 71,255 445,343 ### ### 0.9
2015-Apr-28 Tue 12.49 12.55 12.21 12.21 25,170 ### ### ### 0.9
2015-Apr-27 Mon 12.51 12.51 ### 12.41 22.8 22.8 ###
2015-Apr-24 Fri ### 12.51 12.26 12.51 47,358 586,528 74.6 74.6 ###
2015-Apr-23 Thu ### ### ### ### 61,221 0 ### ### 0.0
2015-Apr-22 Wed ### ### 11.89 ### 21,424 ### 34.5 34.5 0.0
2015-Apr-21 Tue ### ### 11.8 ### 1,953,375 ### 30.8 30.8 0.0
2015-Apr-20 Mon ### 12.29 ### ### 13,371 ### 24.1 24.1 0.0
2015-Apr-17 Fri 12.25 12.25 ### 12.23 40,385 247,358 40.0 40.0 ###
2015-Apr-16 Thu ### 12.43 12.25 12.25 ### ### 0.9
2015-Apr-15 Wed 12.49 ### 12.26 12.26 39,040 ### 19.1 19.1 0.9
2015-Apr-14 Tue 12.4 12.59 ### 12.49 21,940 ### 76.6 76.6 0.9
2015-Apr-13 Mon 12.27 12.47 12.27 12.4 83.4 83.4 0.9
2015-Apr-10 Fri ### ### 12.21 12.26 76,555 ### ### ### 0.9
2015-Apr-09 Thu ### ### ### ### 118,174 0 ### ### 0.0
2015-Apr-08 Wed 12.2 ### ### 12.29 73.9 73.9 0.9
2015-Apr-07 Tue 12.25 ### ### 12.21 ### ### 0.9
2015-Apr-02 Thu ### ### ### 12.24 ### ### 0.9
2015-Apr-01 Wed 11.75 ### 11.72 ### ### ### 0.0
2015-Mar-31 Tue ### ### 11.59 11.74 107,673 ### ### ### 0.8
2015-Mar-30 Mon ### ### ### 11.5 21,053 0 28.3 28.3 ###
2015-Mar-27 Fri 11.51 ### 11.45 ### 14,087 80,648 72.3 72.3 0.0
2015-Mar-26 Thu 11.58 11.82 11.47 11.5 31,740 ### ### ### ###
2015-Mar-25 Wed 11.41 11.59 ### 11.57 ### ### ###
2015-Mar-24 Tue 11.44 11.45 ### ### 23,448 ### 22.5 22.5 0.0
2015-Mar-23 Mon ### 11.51 ### 11.41 ### ### ###
2015-Mar-20 Fri ### 11.49 ### ### 19,255 ### 82.3 82.3 0.0
2015-Mar-19 Thu ### 11.22 ### ### 27.8 27.8 0.0
2015-Mar-18 Wed 11.25 11.26 10.7 ### 82,552 906,420 ### ### 0.0
2015-Mar-17 Tue 11.26 ### 11.21 11.28 96,457 540,641 ### ### 0.8
2015-Mar-16 Mon ### ### ### ### 40,075 0 ### ### 0.0
2015-Mar-13 Fri 11.42 11.45 11.25 ### 24.1 24.1 0.0
2015-Mar-12 Thu ### ### 11.25 ### ### ### 0.0
2015-Mar-11 Wed 11.54 11.82 11.25 11.55 54,125 ### 67.7 67.7 0.8
2015-Mar-10 Tue 11.55 ### 11.4 11.54 48,684 ### 34.9 34.9 0.8
2015-Mar-09 Mon 11.84 ### 11.5 11.52 37,549 ### ### ### 0.8
2015-Mar-06 Fri ### ### 11.8 11.86 ### ### 0.8
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed 11.87 ### 11.87 ### ### ### 0.0
2015-Mar-03 Tue ### ### ### ### ### ### 0.0
2015-Mar-02 Mon 12.4 12.49 ### 12.24 22,749 ### 23.3 23.3 0.9
2015-Feb-27 Fri 12.22 ### ### ### 70.5 70.5 0.0
2015-Feb-26 Thu ### 12.22 ### ### 73.7 73.7 0.0
2015-Feb-25 Wed ### ### 11.82 ### 78.1 78.1 0.0
2015-Feb-24 Tue ### ### 11.87 ### 34,275 203,422 ### ### 0.0
2015-Feb-23 Mon ### ### ### ### 30.8 30.8 0.0
2015-Feb-20 Fri 11.81 ### 11.76 ### 51,651 ### 80.3 80.3 0.0
2015-Feb-19 Thu ### ### ### ### 84.4 84.4 0.0
2015-Feb-18 Wed ### 11.8 ### 11.7 71.4 71.4 0.8
2015-Feb-17 Tue 11.59 11.72 ### 11.72 83.5 83.5 0.8
2015-Feb-16 Mon ### ### ### ### 68.8 68.8 0.0
2015-Feb-13 Fri 11.71 11.75 11.5 ### 87,779 ### ### ### 0.0
2015-Feb-12 Thu 11.87 ### ### 11.71 ### ### ###
2015-Feb-11 Wed 11.5 ### 11.49 ### 91.5 91.5 0.0
2015-Feb-10 Tue ### ### ### 11.41 ### ### ###
2015-Feb-09 Mon ### ### 11.8 ### ### ### 0.0
2015-Feb-06 Fri ### ### 11.84 ### 16,775 ### ### ### 0.0
2015-Feb-05 Thu ### ### 11.8 ### ### ### 0.0
2015-Feb-04 Wed ### ### 11.74 11.85 35,885 210,644 20.7 20.7 ###
2015-Feb-03 Tue ### ### ### ### 88.1 88.1 0.0
2015-Feb-02 Mon 11.76 11.76 11.49 ### 18.9 18.9 0.0
2015-Jan-30 Fri ### 11.84 ### 11.76 ### ### 0.8
2015-Jan-29 Thu ### ### ### 11.28 ### ### 0.8
2015-Jan-28 Wed ### 11.4 ### 11.4 442,578 ### 68.9 68.9 0.8
2015-Jan-27 Tue ### ### 11.22 11.22 ### ### ###
2015-Jan-23 Fri 11.23 ### ### 11.22 29.7 29.7 ###
2015-Jan-22 Thu 11.2 11.29 ### 11.23 ### ### 0.8
2015-Jan-21 Wed ### ### ### ### 20.2 20.2 0.0
2015-Jan-20 Tue ### ### ### ### 14,751 0 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### 29.4 29.4 0.0
2015-Jan-16 Fri 10.87 11.28 10.85 11.2 6,686 73,980 90.2 90.2 0.8
2015-Jan-15 Thu ### 11.29 10.82 ### ### ### 0.0
2015-Jan-14 Wed 10.82 ### 10.82 ### ### ### 0.0
2015-Jan-13 Tue ### ### 10.81 10.82 ### ### 0.8
2015-Jan-12 Mon ### ### 10.73 ### 38,947 208,950 79.1 79.1 0.0
2015-Jan-09 Fri 10.77 ### 10.76 ### 18,425 99,126 ### ### 0.0
2015-Jan-08 Thu 10.75 10.85 ### 10.75 36,779 199,526 73.0 73.0 0.8
2015-Jan-07 Wed 10.79 10.79 ### 10.7 23.2 23.2 0.8
2015-Jan-06 Tue 10.79 10.88 10.79 10.79 ### ### ###
2015-Jan-05 Mon 10.8 10.83 10.72 10.83 ### ### ###
2015-Jan-02 Fri 10.7 10.8 10.7 10.72 6,785 ### ### ### 0.8
2014-Dec-31 Wed ### 10.81 ### 10.72 71.0 71.0 0.8
2014-Dec-30 Tue 10.79 10.86 ### 10.86 81.2 81.2 0.8
2014-Dec-29 Mon ### 10.8 ### 10.75 21,623 ### ### ### 0.8
2014-Dec-24 Wed 10.82 10.82 ### 10.76 23.6 23.6 0.8
2014-Dec-23 Tue ### ### 10.7 10.82 26,472 141,625 31.5 31.5 0.8
2014-Dec-22 Mon ### ### ### 10.85 ### ### 0.8
2014-Dec-19 Fri 10.42 10.85 10.42 10.8 ### ### ###
2014-Dec-18 Thu 10.85 10.85 10.41 10.41 7.3 7.3 ###
2014-Dec-17 Wed ### ### ### 10.8 29,142 0 ### ### ###
2014-Dec-16 Tue 10.85 ### 10.75 ### ### ### 0.0
2014-Dec-15 Mon 10.75 ### 10.7 10.85 29,953 160,248 ### ### 0.8
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu ### ### 10.86 ### ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 103,388 0 ### ### 0.0
2014-Dec-09 Tue 11.4 11.4 ### ### 17,384 99,088 ### ### 0.0
2014-Dec-08 Mon 11.4 11.4 11.21 ### ### ### 0.0
2014-Dec-05 Fri ### 11.4 11.2 11.4 52,172 589,543 76.3 76.3 0.8
2014-Dec-04 Thu 11.4 11.4 ### ### 29.3 29.3 0.0
2014-Dec-03 Wed 11.4 11.42 ### 11.4 54,477 ### 64.4 64.4 0.8
2014-Dec-02 Tue 11.4 11.4 ### 11.4 39,674 226,141 ### ### 0.8
2014-Dec-01 Mon 11.4 11.5 ### 11.4 ### ### 0.8
2014-Nov-28 Fri ### 11.44 11.26 ### 60,545 687,185 77.6 77.6 0.0
2014-Nov-27 Thu ### 11.4 ### ### 35,126 ### ### ### 0.0
2014-Nov-26 Wed 11.27 ### 11.27 ### ### ### 0.0
2014-Nov-25 Tue 11.5 11.51 11.245 ### ### ### 0.0
2014-Nov-24 Mon ### 11.5 ### ### ### ### 0.0
2014-Nov-21 Fri ### ### ### ### ### ### 0.0
2014-Nov-20 Thu ### ### 10.86 10.89 79,521 ### 24.9 24.9 0.8
2014-Nov-19 Wed 10.86 ### 10.86 ### ### ### 0.0
2014-Nov-18 Tue 10.85 ### 10.8 10.86 77.1 77.1 0.8
2014-Nov-17 Mon ### 10.8 10.58 10.8 86.4 86.4 ###
2014-Nov-14 Fri ### ### 10.56 10.57 84,376 ### 24.2 24.2 0.8
2014-Nov-13 Thu 10.8 10.8 10.59 ### 18.0 18.0 0.0
2014-Nov-12 Wed 10.5 ### 10.48 ### 283,528 1,485,686 ### ### 0.0
2014-Nov-11 Tue ### 10.52 ### 10.44 81.4 81.4 0.7
2014-Nov-10 Mon 10.24 10.59 ### ### 83.1 83.1 0.0
2014-Nov-07 Fri ### 10.25 ### ### 83,040 425,580 70.1 70.1 0.0
2014-Nov-06 Thu ### ### ### ### 47,921 0 79.9 79.9 0.0
2014-Nov-05 Wed ### ### ### ### 157,775 0 32.3 32.3 0.0
2014-Nov-04 Tue ### ### ### ### 106,559 0 ### ### 0.0
2014-Nov-03 Mon ### ### ### ### 51,742 0 34.2 34.2 0.0
2014-Oct-31 Fri ### ### ### ### 228,223 0 73.5 73.5 0.0
2014-Oct-30 Thu ### ### 9.89 ### 120,287 ### 30.5 30.5 0.0
2014-Oct-29 Wed 9.55 9.7 9.5 9.53 32.6 32.6 ###
2014-Oct-28 Tue ### 9.8 9.45 9.45 ### ### 0.7
2014-Oct-27 Mon 9.71 9.8 ### 9.7 31.5 31.5 0.7
2014-Oct-24 Fri 9.56 9.75 9.56 9.7 ### ### 0.7
2014-Oct-23 Thu 9.49 9.49 ### ### 10,088 ### ### ### 0.0
2014-Oct-22 Wed 9.56 9.59 9.46 9.49 7,674 ### ### ### 0.7
2014-Oct-21 Tue 9.57 9.57 ### 9.54 14,251 ### ### ### ###
2014-Oct-20 Mon 9.47 9.57 ### 9.57 82.4 82.4 ###
2014-Oct-17 Fri 9.41 9.58 ### ### 18,145 ### 23.8 23.8 0.0
2014-Oct-16 Thu ### 9.58 ### 9.4 23,386 ### 77.9 77.9 ###
2014-Oct-15 Wed 9.43 9.55 ### 9.43 18,424 87,974 71.9 71.9 ###
2014-Oct-14 Tue 9.4 ### ### 9.41 61.5 61.5 0.7
2014-Oct-13 Mon 9.45 9.45 ### 9.4 30.1 30.1 ###
2014-Oct-10 Fri ### ### ### ### 16.4 16.4 0.0
2014-Oct-09 Thu ### ### 9.5 9.5 108,052 513,247 ### ### 0.7
2014-Oct-08 Wed 9.59 ### 9.46 ### 29,072 ### 69.7 69.7 0.0
2014-Oct-07 Tue 9.55 ### 9.51 ### 15,578 74,073 ### ### 0.0
2014-Oct-06 Mon 9.5 ### 9.41 ### 7,988 37,583 86.0 86.0 0.0
2014-Oct-03 Fri 9.51 ### 9.42 9.5 ### ### 0.7
2014-Oct-02 Thu 9.5 ### ### 9.55 15,479 0 ### ### 0.7
2014-Oct-01 Wed 9.5 ### 9.42 ### 81.5 81.5 0.0
2014-Sep-30 Tue 9.48 9.55 9.41 9.55 76.4 76.4 0.7
2014-Sep-29 Mon ### 9.48 ### 9.48 85.3 85.3 0.7
2014-Sep-26 Fri ### 9.48 ### 9.41 29,459 ### 78.7 78.7 0.7
2014-Sep-25 Thu ### 9.4 ### 9.4 ### ### ###
2014-Sep-24 Wed ### 9.47 ### ### ### ### 0.0
2014-Sep-23 Tue ### 9.46 ### ### 67.8 67.8 0.0
2014-Sep-22 Mon 9.53 9.53 ### 9.46 9,548 ### 36.8 36.8 0.7
2014-Sep-19 Fri 9.58 ### 9.54 9.57 30,647 146,186 30.0 30.0 ###
2014-Sep-18 Thu ### ### ### 9.55 87.3 87.3 0.7
2014-Sep-17 Wed 9.4 9.5 ### 9.46 83.6 83.6 0.7
2014-Sep-16 Tue ### 9.45 ### 9.41 26,589 ### ### ### 0.7
2014-Sep-15 Mon ### ### ### ### 37,858 0 ### ### 0.0
2014-Sep-12 Fri 9.5 9.55 ### ### ### ### 0.0
2014-Sep-11 Thu ### 9.55 ### 9.55 ### ### 0.7
2014-Sep-10 Wed ### 9.41 ### ### 78.1 78.1 0.0
2014-Sep-09 Tue ### ### 9.275 ### 27,828 129,052 ### ### 0.0
2014-Sep-08 Mon 9.5 9.5 ### 9.45 21,682 102,989 ### ### 0.7
2014-Sep-05 Fri 9.42 ### ### 9.52 ### ### ###
2014-Sep-04 Thu 9.59 9.59 9.27 9.5 130,620 1,231,746 ### ### 0.7
2014-Sep-03 Wed ### 9.72 9.55 9.55 16,674 160,653 ### ### 0.7
2014-Sep-02 Tue 9.5 9.75 9.46 ### 50,749 487,444 82.8 82.8 0.0
2014-Sep-01 Mon 9.88 9.88 9.52 9.78 24.3 24.3 0.7
2014-Aug-29 Fri 9.88 ### 9.76 9.88 21,927 ### 69.8 69.8 0.7
2014-Aug-28 Thu 9.84 9.89 ### 9.88 25,176 ### ### ### 0.7
2014-Aug-27 Wed 9.84 9.85 ### 9.85 ### ### ###
2014-Aug-26 Tue 9.75 9.85 9.75 9.85 28,140 275,772 ### ### ###
2014-Aug-25 Mon ### 9.86 ### 9.85 84.1 84.1 ###
2014-Aug-22 Fri 9.25 ### 9.25 ### 92.0 92.0 0.0
2014-Aug-21 Thu 9.29 9.42 9.25 ### 54,154 505,527 78.0 78.0 0.0
2014-Aug-20 Wed ### 9.46 9.28 ### ### ### 0.0
2014-Aug-19 Tue ### 9.45 ### ### 854,270 4,036,425 ### ### 0.0
2014-Aug-18 Mon ### 9.45 ### ### 77.6 77.6 0.0
2014-Aug-15 Fri ### 9.4 ### ### 17,523 82,358 76.1 76.1 0.0
2014-Aug-14 Thu 9.27 9.4 9.25 ### ### ### 0.0
2014-Aug-13 Wed ### 9.4 9.25 9.25 12,650 ### ### ### ###
2014-Aug-12 Tue ### 9.44 9.29 9.29 ### ### ###
2014-Aug-11 Mon ### 9.41 9.26 ### ### ### 0.0
2014-Aug-08 Fri 9.43 9.5 9.25 9.46 27,142 254,456 ### ### 0.7
2014-Aug-07 Thu ### 9.47 9.25 ### 46,151 431,973 ### ### 0.0
2014-Aug-06 Wed 9.26 ### 9.25 ### 28,325 ### 86.0 86.0 0.0
2014-Aug-05 Tue ### 9.51 9.25 9.51 89.3 89.3 ###
2014-Aug-04 Mon ### 9.5 ### 9.45 39,551 ### 78.6 78.6 0.7
2014-Aug-01 Fri ### ### ### 9.45 46,526 0 78.9 78.9 0.7
2014-Jul-31 Thu ### ### 9.4 9.46 23,842 112,057 ### ### 0.7
2014-Jul-30 Wed 9.46 ### 9.42 9.47 65.2 65.2 ###
2014-Jul-29 Tue ### ### 9.41 9.46 17,287 ### 19.0 19.0 0.7
2014-Jul-28 Mon 9.51 9.56 ### 9.5 31.6 31.6 0.7
2014-Jul-25 Fri ### 9.58 ### 9.5 173,570 ### 86.3 86.3 0.7
2014-Jul-24 Thu 9.4 9.4 ### ### ### ### 0.0
2014-Jul-23 Wed ### 9.5 ### ### 64,389 305,847 ### ### 0.0
2014-Jul-22 Tue ### 9.425 ### ### 71.3 71.3 0.0
2014-Jul-21 Mon ### ### 9.28 9.29 40,129 ### ### ### ###
2014-Jul-18 Fri ### ### 9.25 ### 21.5 21.5 0.0
2014-Jul-17 Thu 9.4 9.4 9.21 9.25 ### ### ###
2014-Jul-16 Wed 9.4 9.4 9.28 ### 26,153 ### ### ### 0.0
2014-Jul-15 Tue 9.45 9.53 9.25 9.29 20.7 20.7 ###
2014-Jul-14 Mon 9.4 9.55 ### ### ### ### 0.0
2014-Jul-11 Fri 9.45 9.45 ### 9.4 11,654 ### ### ### ###
2014-Jul-10 Thu 9.47 9.5 9.25 ### 15.7 15.7 0.0
2014-Jul-09 Wed ### ### 9.42 9.47 ### ### ###
2014-Jul-08 Tue 9.56 ### 9.4 9.4 ### ### ###
2014-Jul-07 Mon ### ### 9.41 9.41 46,222 217,474 ### ### 0.7
2014-Jul-04 Fri 9.4 ### 9.25 9.5 42,721 197,584 ### ### 0.7
2014-Jul-03 Thu 9.25 9.49 9.2 9.4 20,257 ### ### ### ###
2014-Jul-02 Wed ### ### ### ### 23,372 0 ### ### 0.0
2014-Jul-01 Tue ### ### ### ### 76.5 76.5 0.0
2014-Jun-30 Mon ### 9.44 ### ### 23,083 108,951 ### ### 0.0
2014-Jun-27 Fri ### ### ### ### 28,848 0 ### ### 0.0
2014-Jun-26 Thu ### ### ### ### 15,883 0 78.2 78.2 0.0
2014-Jun-25 Wed ### ### 8.89 ### 21.0 21.0 0.0
2014-Jun-24 Tue 9.5 9.5 8.86 ### 22,282 204,548 ### ### 0.0
2014-Jun-23 Mon ### ### 8.83 ### ### ### 0.0
2014-Jun-20 Fri 9.27 9.41 ### 9 171,450 806,672 11.5 11.5 0.6
2014-Jun-19 Thu ### ### 9.23 9.45 174,252 804,172 ### ### 0.7
2014-Jun-18 Wed ### 9.44 ### ### 88.1 88.1 0.0
2014-Jun-17 Tue ### ### 8.89 ### ### ### 0.0
2014-Jun-16 Mon ### ### ### ### 34,073 0 87.3 87.3 0.0
2014-Jun-13 Fri ### ### ### ### 20,570 0 ### ### 0.0
2014-Jun-12 Thu ### ### ### ### 75.6 75.6 0.0
2014-Jun-11 Wed 8.82 ### 8.82 ### ### ### 0.0
2014-Jun-10 Tue 8.82 8.88 8.79 8.82 27,788 ### 76.1 76.1 ###
2014-Jun-06 Fri 8.8 ### ### ### 77.9 77.9 0.0
2014-Jun-05 Thu ### ### ### ### 45,872 0 23.0 23.0 0.0
2014-Jun-04 Wed 9.2 9.2 9 ### 21,756 197,979 23.7 23.7 0.0
2014-Jun-03 Tue 9.4 9.45 8.87 9.25 284,350 2,604,646 23.4 23.4 ###
2014-Jun-02 Mon 9.59 9.59 ### 9.4 48,886 ### ### ### ###
2014-May-30 Fri ### ### 9.48 9.59 ### ### 0.7
2014-May-29 Thu 9.52 9.7 9.46 9.52 ### ### ###
2014-May-28 Wed 9.51 9.57 9.5 9.51 ### ### ###
2014-May-27 Tue 9.55 9.57 ### 9.55 ### ### 0.7
2014-May-26 Mon 9.47 9.59 ### 9.55 430,174 2,062,684 ### ### 0.7
2014-May-23 Fri 9.59 9.59 9.27 9.48 ### ### 0.7
2014-May-22 Thu ### ### 9.4 9.5 68,082 319,985 18.7 18.7 0.7
2014-May-21 Wed ### 9.7 ### ### 89.8 89.8 0.0
2014-May-20 Tue ### ### ### ### 89.2 89.2 0.0
2014-May-19 Mon 9.2 9.2 ### ### 8,184 37,646 31.6 31.6 0.0
2014-May-16 Fri ### 9.24 ### 9.2 11,652 ### ### ### 0.7
2014-May-15 Thu ### ### ### ### ### ### 0.0
2014-May-14 Wed ### ### 9 ### 17,683 79,573 ### ### 0.0
2014-May-13 Tue 9.24 9.24 ### ### 234,959 ### 23.3 23.3 0.0
2014-May-12 Mon 9.2 ### 9.2 ### 17,987 82,740 ### ### 0.0
2014-May-09 Fri ### ### ### 9.2 ### ### 0.7
2014-May-08 Thu ### ### ### ### 25,420 0 78.3 78.3 0.0
2014-May-07 Wed 9 ### ### ### 118,026 0 ### ### 0.0
2014-May-06 Tue 9 ### ### ### ### ### 0.0
2014-May-05 Mon 8.78 ### 8.78 9 ### ### 0.6
2014-May-02 Fri 8.75 8.78 ### 8.78 25,280 110,979 75.6 75.6 0.6
2014-May-01 Thu ### ### ### ### 16.8 16.8 0.0
2014-Apr-30 Wed ### ### 8.74 8.8 ### ### 0.6
2014-Apr-29 Tue 8.8 ### 8.73 8.86 87.5 87.5 0.6
2014-Apr-28 Mon 8.8 8.8 8.57 8.8 14,553 ### 76.3 76.3 0.6
2014-Apr-24 Thu 9 ### 8.75 8.8 11,780 ### ### ### 0.6
2014-Apr-23 Wed 9 ### 8.89 8.89 19.6 19.6 ###
2014-Apr-22 Tue 8.72 ### 8.71 9 91.9 91.9 0.6
2014-Apr-17 Thu 8.7 8.72 ### 8.71 72.0 72.0 0.6
2014-Apr-16 Wed 8.73 8.73 ### 8.7 ### ### ###
2014-Apr-15 Tue 8.58 8.84 8.52 8.72 16,849 146,249 ### ### 0.6
2014-Apr-14 Mon 8.46 8.58 8.46 8.53 290,858 ### ### ### ###
2014-Apr-11 Fri ### ### 8.46 8.55 63,186 267,276 ### ### ###
2014-Apr-10 Thu ### 8.73 ### ### ### ### 0.0
2014-Apr-09 Wed 8.72 8.73 8.59 ### 18,879 ### 22.5 22.5 0.0
2014-Apr-08 Tue 8.86 8.86 8.72 8.72 13,172 115,781 19.9 19.9 0.6
2014-Apr-07 Mon 8.79 8.89 8.74 8.86 80.0 80.0 0.6
2014-Apr-04 Fri ### 8.7 ### 8.7 12,222 ### ### ### ###
2014-Apr-03 Thu 8.7 8.79 8.7 8.72 10,451 ### ### ### 0.6
2014-Apr-02 Wed ### 8.7 ### 8.7 76.3 76.3 ###
2014-Apr-01 Tue 8.7 8.8 ### ### ### ### 0.0
2014-Mar-31 Mon ### 8.7 ### 8.7 22,070 ### ### ### ###
2014-Mar-28 Fri ### ### 8.49 ### 403,475 1,712,751 ### ### 0.0
2014-Mar-27 Thu ### ### 8.57 ### 3,670 15,725 72.6 72.6 0.0
2014-Mar-26 Wed 8.55 ### 8.55 ### ### ### 0.0
2014-Mar-25 Tue ### ### 8.54 8.55 6,457 27,571 22.0 22.0 ###
2014-Mar-24 Mon ### ### 8.49 ### 17,577 ### 21.6 21.6 0.0
2014-Mar-21 Fri 8.59 ### 8.5 ### ### ### 0.0
2014-Mar-20 Thu 8.59 ### 8.49 8.5 30.2 30.2 0.6
2014-Mar-19 Wed 8.49 8.59 8.49 8.59 79.8 79.8 ###
2014-Mar-18 Tue 8.45 8.52 8.4 8.45 7,749 65,556 ### ### ###
2014-Mar-17 Mon 8.55 8.55 8.4 8.4 21,773 184,526 ### ### ###
2014-Mar-14 Fri 8.5 ### 8.47 ### 15,652 66,286 ### ### 0.0
2014-Mar-13 Thu 8.5 ### 8.5 8.59 27,351 116,241 ### ### ###
2014-Mar-12 Wed 8.44 8.5 ### 8.5 20,958 89,071 ### ### 0.6
2014-Mar-11 Tue ### 8.45 ### ### 28,172 119,026 ### ### 0.0
2014-Mar-10 Mon 8.55 8.55 ### ### 18.4 18.4 0.0
2014-Mar-07 Fri 8.47 8.59 ### 8.5 ### ### 0.6
2014-Mar-06 Thu 8.5 8.59 8.47 8.5 ### ### 0.6
2014-Mar-05 Wed 8.5 8.5 ### 8.49 23,155 ### 24.8 24.8 ###
2014-Mar-04 Tue 8.29 8.59 8.28 8.5 6,853 ### ### ### 0.6
2014-Mar-03 Mon ### 8.56 8.26 ### 14,085 118,454 ### ### 0.0
2014-Feb-28 Fri ### ### 8.25 ### 13,450 55,481 78.7 78.7 0.0
2014-Feb-27 Thu 8.57 ### 8.48 8.5 28.5 28.5 0.6
2014-Feb-26 Wed 8.58 ### 8.48 8.57 27,840 118,041 32.0 32.0 0.6
2014-Feb-25 Tue 8.52 ### 8.5 ### 16,045 ### ### ### 0.0
2014-Feb-24 Mon ### ### ### 8.45 27,244 0 80.8 80.8 ###
2014-Feb-21 Fri 8.27 8.5 8.22 8.5 ### ### 0.6
2014-Feb-20 Thu 8.2 8.23 ### 8.2 70.6 70.6 0.6
2014-Feb-19 Wed 8.2 8.2 ### ### 20.4 20.4 0.0
2014-Feb-18 Tue ### 8.2 ### ### 5,884 24,124 ### ### 0.0
2014-Feb-17 Mon 8.2 8.2 ### 8.2 ### ### 0.6
2014-Feb-14 Fri 8.2 8.2 ### ### 5,956 ### ### ### 0.0
2014-Feb-13 Thu 8.2 8.2 ### 8.2 70.8 70.8 0.6
2014-Feb-12 Wed 8.2 8.27 ### 8.2 65.1 65.1 0.6
2014-Feb-11 Tue ### 8.52 8.055 8.2 ### ### 0.6
2014-Feb-10 Mon ### 8.2 ### 8.2 9,250 37,925 ### ### 0.6
2014-Feb-07 Fri ### ### ### ### 105,523 0 21.2 21.2 0.0
2014-Feb-06 Thu ### ### ### ### 23.5 23.5 0.0
2014-Feb-05 Wed ### ### ### ### 49,383 0 ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 36.4 36.4 0.0
2014-Feb-03 Mon ### ### ### ### 3,354 0 ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 179,227 0 23.5 23.5 0.0
2014-Jan-30 Thu ### ### ### ### 6,178 0 ### ### 0.0
2014-Jan-29 Wed ### ### ### ### 136,287 0 69.1 69.1 0.0
2014-Jan-28 Tue ### ### ### ### 7,340 0 75.8 75.8 0.0
2014-Jan-24 Fri ### ### ### ### 26.8 26.8 0.0
2014-Jan-23 Thu 8.2 8.27 ### ### 21,524 ### ### ### 0.0
2014-Jan-22 Wed ### 8.26 ### ### ### ### 0.0
2014-Jan-21 Tue ### ### ### ### 13,674 0 65.3 65.3 0.0
2014-Jan-20 Mon ### 8.2 ### ### 11,756 ### ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 2,940 0 ### ### 0.0
2014-Jan-16 Thu 8.2 8.2 ### ### 19.3 19.3 0.0
2014-Jan-15 Wed ### ### ### ### 11,582 0 ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 26,846 0 ### ### 0.0
2014-Jan-13 Mon 8.2 8.2 ### 8.2 ### ### 0.6
2014-Jan-10 Fri ### 8.2 ### ### ### ### 0.0
2014-Jan-09 Thu ### 8.24 ### ### ### ### 0.0
2014-Jan-08 Wed ### 8.2 ### ### 77.8 77.8 0.0
2014-Jan-07 Tue ### 8.2 ### 8.2 ### ### 0.6
2014-Jan-06 Mon ### 8.2 ### ### ### ### 0.0
2014-Jan-03 Fri 8.28 8.28 ### 8.2 24.4 24.4 0.6
2014-Jan-02 Thu ### ### ### 8.25 ### ### ###
2013-Dec-31 Tue ### ### ### ### 2,743 0 ### ### 0.0
2013-Dec-30 Mon ### ### ### ### 1,749 0 ### ### 0.0
2013-Dec-27 Fri 8.2 8.2 ### 8.2 3,449 14,140 ### ### 0.6
2013-Dec-24 Tue ### ### ### 8.2 18,771 0 69.9 69.9 0.6
2013-Dec-23 Mon ### 8.29 ### ### 68.1 68.1 0.0
2013-Dec-20 Fri 8.2 8.2 ### ### 5,849 23,980 23.7 23.7 0.0
2013-Dec-19 Thu ### 8.23 ### 8.2 33,284 ### 64.7 64.7 0.6
2013-Dec-18 Wed ### 8.23 ### ### 44,987 185,121 ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 35.7 35.7 0.0
2013-Dec-16 Mon 8.2 8.25 ### ### 20,958 86,451 ### ### 0.0
2013-Dec-13 Fri ### 8.24 8 8.2 80.5 80.5 0.6
2013-Dec-12 Thu ### ### 8 8 133,740 ### ### ### ###
2013-Dec-11 Wed ### ### ### ### 127,379 0 ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 16.8 16.8 0.0
2013-Dec-09 Mon ### ### ### 8.22 36,545 0 89.0 89.0 0.6
2013-Dec-06 Fri ### ### 8 ### ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 12,675 0 ### ### 0.0
2013-Dec-04 Wed ### ### 8 ### 73.1 73.1 0.0
2013-Dec-03 Tue ### ### ### ### 23.1 23.1 0.0
2013-Dec-02 Mon 8.22 8.22 ### 8.2 20,725 85,179 ### ### 0.6
2013-Nov-29 Fri 8.2 8.25 ### 8.22 73.0 73.0 0.6
2013-Nov-28 Thu ### ### ### ### 86.0 86.0 0.0
2013-Nov-27 Wed 8.23 8.28 ### ### 31.4 31.4 0.0
2013-Nov-26 Tue 8.2 8.22 ### 8.22 303,527 ### 75.6 75.6 0.6
2013-Nov-25 Mon 8.24 8.24 ### 8.23 36.3 36.3 0.6
2013-Nov-22 Fri 8.21 8.23 ### ### 18,977 ### ### ### 0.0
2013-Nov-21 Thu ### 8.22 ### 8.21 ### ### ###
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 5,956 0 76.9 76.9 0.0
2013-Nov-18 Mon ### ### ### ### ### ### 0.0
2013-Nov-15 Fri ### ### ### ### 24.4 24.4 0.0
2013-Nov-14 Thu ### ### ### ### 16,626 0 69.1 69.1 0.0
2013-Nov-13 Wed ### ### 8 ### 29,052 ### 29.3 29.3 0.0
2013-Nov-12 Tue ### 8.2 ### ### 18,141 74,378 79.8 79.8 0.0
2013-Nov-11 Mon ### 8.22 ### ### ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 6,573 0 70.7 70.7 0.0
2013-Nov-07 Thu ### 8.23 ### ### 17,871 ### ### ### 0.0
2013-Nov-06 Wed 8 8.23 ### ### 85.6 85.6 0.0
2013-Nov-05 Tue 8 ### 8 8 8,649 ### 68.8 68.8 ###
2013-Nov-04 Mon ### ### ### ### ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 28.1 28.1 0.0
2013-Oct-31 Thu ### ### ### ### 22,141 0 23.8 23.8 0.0
2013-Oct-30 Wed ### ### ### ### 59,453 0 28.0 28.0 0.0
2013-Oct-29 Tue 8.22 8.25 ### 8.2 ### ### 0.6
2013-Oct-28 Mon ### ### ### 8.25 30.3 30.3 ###
2013-Oct-25 Fri 8.43 8.43 ### 8.28 17.2 17.2 ###
2013-Oct-24 Thu 8.45 8.5 ### 8.4 27,885 ### ### ### ###
2013-Oct-23 Wed 8.42 8.5 ### ### 31.1 31.1 0.0
2013-Oct-22 Tue 8.47 8.53 8.44 8.45 27.9 27.9 ###
2013-Oct-21 Mon ### 8.5 ### 8.47 48,871 ### 80.4 80.4 ###
2013-Oct-18 Fri 8.22 ### ### ### 78.0 78.0 0.0
2013-Oct-17 Thu 8.2 8.24 ### 8.22 665,343 ### 69.7 69.7 0.6
2013-Oct-16 Wed 8.2 8.29 ### 8.2 72,088 ### 71.9 71.9 0.6
2013-Oct-15 Tue ### 8.2 ### 8.2 76.0 76.0 0.6
2013-Oct-14 Mon ### 8.2 ### ### ### ### 0.0
2013-Oct-11 Fri ### 8.21 ### 8.2 47,354 194,388 66.1 66.1 0.6
2013-Oct-10 Thu 8.2 8.2 ### ### 27,224 ### 29.4 29.4 0.0
2013-Oct-09 Wed 8.21 8.24 ### ### 25.0 25.0 0.0
2013-Oct-08 Tue ### ### ### ### 25,952 0 ### ### 0.0
2013-Oct-07 Mon ### 8.28 ### 8.28 80 ### 89.3 89.3 ###
2013-Oct-04 Fri ### ### ### 8.28 128,053 0 ### ### ###
2013-Oct-03 Thu ### 8.25 ### 8.25 8,427 ### ### ### ###
2013-Oct-02 Wed ### ### ### 8.25 85.9 85.9 ###
2013-Oct-01 Tue ### ### 8.22 ### ### ### 0.0
2013-Sep-30 Mon ### 8.4 ### 8.4 92.0 92.0 ###
2013-Sep-27 Fri 8.26 8.27 ### 8.21 155,227 ### 22.8 22.8 ###
2013-Sep-26 Thu 8.2 ### ### 8.22 232,546 0 66.7 66.7 0.6
2013-Sep-25 Wed 8.2 8.29 ### 8.2 16,256 67,381 63.8 63.8 0.6
2013-Sep-24 Tue ### 8.26 ### 8.2 24,623 ### ### ### 0.6
2013-Sep-23 Mon 8.2 8.26 ### ### 28,650 118,324 29.1 29.1 0.0
2013-Sep-20 Fri 8.25 8.25 ### 8.21 12,589 51,929 ### ### ###
2013-Sep-19 Thu ### ### 8.2 8.25 21.7 21.7 ###
2013-Sep-18 Wed 8.26 ### 8.21 8.26 ### ### 0.6
2013-Sep-17 Tue 8.29 8.29 8.2 8.26 32.2 32.2 0.6
2013-Sep-16 Mon ### ### ### ### 20,053 0 ### ### 0.0
2013-Sep-13 Fri ### 8.42 ### ### 76.3 76.3 0.0
2013-Sep-12 Thu ### 8.4 ### ### 23,476 ### 72.5 72.5 0.0
2013-Sep-11 Wed ### ### 8.26 ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### 30.2 30.2 0.0
2013-Sep-09 Mon 8.28 8.5 8.27 ### 26,886 ### ### ### 0.0
2013-Sep-06 Fri ### 8.25 8 8.25 14,088 ### 86.2 86.2 ###
2013-Sep-05 Thu ### 8.29 ### 8 24.4 24.4 ###
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### ### ### 0.0
2013-Sep-02 Mon ### ### ### ### 64.9 64.9 0.0
2013-Aug-30 Fri ### 8.2 ### ### 19.2 19.2 0.0
2013-Aug-29 Thu 8.26 ### 8.26 8.28 21,525 ### ### ### ###
2013-Aug-28 Wed ### ### 8.21 ### 40,072 ### ### ### 0.0
2013-Aug-27 Tue ### 8.4 ### ### 32,471 136,378 71.8 71.8 0.0
2013-Aug-26 Mon ### 8.47 ### 8.42 81,488 ### ### ### ###
2013-Aug-23 Fri 8.26 ### 8.25 ### ### ### 0.0
2013-Aug-22 Thu ### 8.29 ### 8.21 80,657 334,323 74.5 74.5 ###
2013-Aug-21 Wed ### ### ### ### 25.1 25.1 0.0
2013-Aug-20 Tue ### ### ### ### 37,029 0 30.5 30.5 0.0
2013-Aug-19 Mon ### ### ### ### 74.2 74.2 0.0
2013-Aug-16 Fri ### ### ### ### 32,941 0 70.7 70.7 0.0
2013-Aug-15 Thu ### 8.29 ### ### 72,528 300,628 ### ### 0.0
2013-Aug-14 Wed ### 8.26 ### 8.2 17,059 70,453 76.7 76.7 0.6
2013-Aug-13 Tue 8.26 8.26 ### ### 16.3 16.3 0.0
2013-Aug-12 Mon ### 8.26 ### 8.24 1,528,083 6,310,982 ### ### 0.6
2013-Aug-09 Fri ### 8.23 ### ### 31.4 31.4 0.0
2013-Aug-08 Thu 8.25 8.26 ### ### ### ### 0.0
2013-Aug-07 Wed 8.4 8.45 ### 8.2 ### ### 0.6
2013-Aug-06 Tue ### ### 8.26 8.26 3,821 15,780 ### ### 0.6
2013-Aug-05 Mon ### ### 8.24 ### 28.0 28.0 0.0
2013-Aug-02 Fri ### 8.4 8.28 ### 13,542 112,940 24.0 24.0 0.0
2013-Aug-01 Thu ### ### 8.28 ### 33.6 33.6 0.0
2013-Jul-31 Wed ### 8.5 8.21 ### 8,358 ### ### ### 0.0
2013-Jul-30 Tue ### ### 8.2 ### 45,578 ### 70.8 70.8 0.0
2013-Jul-29 Mon 8.4 8.47 ### ### 8,628 ### 28.3 28.3 0.0
2013-Jul-26 Fri 8.5 8.5 ### ### 16,528 70,244 14.5 14.5 0.0
2013-Jul-25 Thu 8.5 8.5 ### 8.44 ### ### 0.6
2013-Jul-24 Wed 8.24 8.42 ### 8.41 5,679 ### ### ### ###
2013-Jul-23 Tue 8.28 8.28 ### ### 5,775 ### ### ### 0.0
2013-Jul-22 Mon ### ### ### 8.23 19,123 0 ### ### 0.6
2013-Jul-19 Fri ### ### ### 8.29 82.2 82.2 0.6
2013-Jul-18 Thu ### 8.44 ### ### ### ### 0.0
2013-Jul-17 Wed 8.52 8.52 8.26 ### 25,887 ### ### ### 0.0
2013-Jul-16 Tue 8.81 8.81 8.56 8.56 148,385 1,288,723 13.8 13.8 ###
2013-Jul-15 Mon 8.75 8.89 8.75 8.8 11,282 ### 77.2 77.2 0.6
2013-Jul-12 Fri 8.7 8.8 ### 8.75 74.2 74.2 0.6
2013-Jul-11 Thu 8.44 ### 8.44 ### 30,878 ### ### ### 0.0
2013-Jul-10 Wed 8.4 8.44 8.4 8.41 1,553 13,076 ### ### ###
2013-Jul-09 Tue 8.5 8.5 ### 8.49 ### ### ###
2013-Jul-08 Mon 8.45 8.51 8.4 8.5 ### ### 0.6
2013-Jul-05 Fri 8.5 8.5 8.4 8.45 13,648 115,325 ### ### ###
2013-Jul-04 Thu ### 8.5 ### 8.5 27,285 ### ### ### 0.6
2013-Jul-03 Wed ### 8.43 8.26 8.4 ### ### ###
2013-Jul-02 Tue ### 8.45 8.27 ### ### ### 0.0
2013-Jul-01 Mon ### ### 8.23 ### ### ### 0.0
2013-Jun-28 Fri ### ### 8.21 8.27 ### ### ###
2013-Jun-27 Thu 8.29 ### ### ### ### ### 0.0
2013-Jun-26 Wed 8.27 ### ### 8.24 22.7 22.7 0.6
2013-Jun-25 Tue ### ### ### 8.27 86.6 86.6 ###
2013-Jun-24 Mon ### ### ### ### 35,220 0 88.9 88.9 0.0
2013-Jun-21 Fri ### ### ### ### 75,854 0 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed 7.79 ### 7.74 ### 89.2 89.2 0.0
2013-Jun-18 Tue 7.73 7.81 ### 7.73 ### ### 0.6
2013-Jun-17 Mon 7.7 7.75 ### 7.72 124,746 ### ### ### ###
2013-Jun-14 Fri 7.81 7.89 7.45 7.72 18.6 18.6 ###
2013-Jun-13 Thu ### ### ### ### 34,927 0 26.8 26.8 0.0
2013-Jun-12 Wed ### ### ### ### ### ### 0.0
2013-Jun-11 Tue ### ### ### ### 78.0 78.0 0.0
2013-Jun-07 Fri ### ### ### ### 93,375 0 12.6 12.6 0.0
2013-Jun-06 Thu 8.5 8.5 ### ### ### ### 0.0
2013-Jun-05 Wed 8.56 8.56 ### 8.56 ### ### ###
2013-Jun-04 Tue 8.55 8.55 ### 8.55 26,579 113,625 67.3 67.3 ###
2013-Jun-03 Mon 8.5 8.51 8.43 8.46 71,759 ### ### ### 0.6
2013-May-31 Fri 8.47 8.57 8.44 8.5 30,743 ### 72.0 72.0 0.6
2013-May-30 Thu 8.4 ### ### 8.59 42,345 0 ### ### ###
2013-May-29 Wed ### ### 8.41 8.52 29,356 123,441 22.4 22.4 0.6
2013-May-28 Tue ### 8.45 ### 8.45 ### ### ###
2013-May-27 Mon 8.4 8.4 8.2 ### 32,743 ### ### ### 0.0
2013-May-24 Fri 8.7 8.7 8.25 8.4 ### ### ###
2013-May-23 Thu 8.81 8.86 8.7 8.7 ### ### ###
2013-May-22 Wed 8.85 ### 8.79 8.82 ### ### ###
2013-May-21 Tue 8.79 ### 8.79 8.85 81.3 81.3 0.6
2013-May-20 Mon ### 8.8 ### 8.8 14,778 65,023 ### ### 0.6
2013-May-17 Fri ### 8.74 ### ### 11,979 52,348 72.6 72.6 0.0
2013-May-16 Thu 8.75 8.77 ### ### 109,554 ### 35.2 35.2 0.0
2013-May-15 Wed 8.7 8.8 ### 8.74 46,741 ### ### ### 0.6
2013-May-14 Tue ### 8.7 ### ### 29.7 29.7 0.0
2013-May-13 Mon ### 8.8 8.52 ### 31.9 31.9 0.0
2013-May-10 Fri ### 8.79 8.57 ### 21,957 190,586 ### ### 0.0
2013-May-09 Thu 8.49 ### 8.49 ### ### ### 0.0
2013-May-08 Wed 8.59 8.59 8.46 8.49 18.6 18.6 ###
2013-May-07 Tue 8.57 8.57 8.4 8.53 ### ### ###
2013-May-06 Mon 8.58 ### 8.53 8.59 ### ### ###
2013-May-03 Fri 8.47 8.59 8.47 8.58 17,570 149,872 81.4 81.4 0.6
2013-May-02 Thu 8.57 ### 8.46 8.47 35,547 ### 30.1 30.1 ###
2013-May-01 Wed 8.59 ### 8.57 8.59 65,079 ### 75.7 75.7 ###
2013-Apr-30 Tue 8.45 8.58 8.43 8.58 ### ### 0.6
2013-Apr-29 Mon ### 8.47 8.29 8.44 85.2 85.2 0.6
2013-Apr-26 Fri ### 8.29 ### 8.28 ### ### ###
2013-Apr-24 Wed ### 8.2 ### 8.2 26,983 ### 76.8 76.8 0.6
2013-Apr-23 Tue ### 8.2 ### ### 79.3 79.3 0.0
2013-Apr-22 Mon ### ### ### ### 101,381 0 74.3 74.3 0.0
2013-Apr-19 Fri ### ### ### ### 89,641 0 ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 26,348 0 ### ### 0.0
2013-Apr-17 Wed ### ### ### ### 310,586 0 72.1 72.1 0.0
2013-Apr-16 Tue ### ### ### ### 71.4 71.4 0.0
2013-Apr-15 Mon ### ### ### ### 85.2 85.2 0.0
2013-Apr-12 Fri ### ### ### ### 9,727 0 ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 9,278 0 ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 43,929 0 ### ### 0.0
2013-Apr-09 Tue ### ### 8.045 8.045 20,353 ### 27.3 27.3 0.6
2013-Apr-08 Mon ### ### ### ### 75.8 75.8 0.0
2013-Apr-05 Fri ### ### ### ### 13,525 0 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 38.9 38.9 0.0
2013-Apr-03 Wed ### ### ### ### 14,544 0 83.7 83.7 0.0
2013-Apr-02 Tue ### ### ### ### 32,023 0 ### ### 0.0
2013-Mar-28 Thu ### ### ### ### 19,872 0 82.1 82.1 0.0
2013-Mar-27 Wed ### ### ### ### ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 15,681 0 74.8 74.8 0.0
2013-Mar-25 Mon ### ### ### ### 22,372 0 71.8 71.8 0.0
2013-Mar-22 Fri ### ### 8 ### 79.2 79.2 0.0
2013-Mar-21 Thu ### ### ### ### 68,620 0 ### ### 0.0
2013-Mar-20 Wed ### ### ### ### ### ### 0.0
2013-Mar-19 Tue ### ### ### ### 35.2 35.2 0.0
2013-Mar-18 Mon ### ### ### ### 31,252 0 ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 23.9 23.9 0.0
2013-Mar-14 Thu ### ### 8 8 ### ### ###
2013-Mar-13 Wed ### ### 8 8.055 ### ### 0.6
2013-Mar-12 Tue ### ### ### ### 34.1 34.1 0.0
2013-Mar-11 Mon ### ### ### ### 25,572 0 ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 16,958 0 ### ### 0.0
2013-Mar-07 Thu ### 8.2 ### ### 35,753 146,587 ### ### 0.0
2013-Mar-06 Wed ### 8.22 ### ### 68.8 68.8 0.0
2013-Mar-05 Tue 8.23 8.23 ### ### 29.5 29.5 0.0
2013-Mar-04 Mon ### 8.28 ### 8.25 ### ### ###
2013-Mar-01 Fri ### ### ### ### ### ### 0.0
2013-Feb-28 Thu 8.2 8.23 ### 8.2 25,326 ### ### ### 0.6
2013-Feb-27 Wed ### ### ### ### 34,979 0 74.3 74.3 0.0
2013-Feb-26 Tue ### ### ### ### 62,852 0 26.9 26.9 0.0
2013-Feb-25 Mon ### 8.22 ### ### 58,477 240,340 80.5 80.5 0.0
2013-Feb-22 Fri 7.89 ### 7.87 ### ### ### 0.0
2013-Feb-21 Thu 7.8 ### 7.76 7.88 107,886 ### ### ### 0.6
2013-Feb-20 Wed 8 8 7.8 7.87 59,759 ### 22.4 22.4 0.6
2013-Feb-19 Tue 7.7 ### 7.7 7.89 204,629 787,821 88.8 88.8 ###
2013-Feb-18 Mon ### 7.72 ### 7.7 79.1 79.1 0.6
2013-Feb-15 Fri ### ### ### ### 73.0 73.0 0.0
2013-Feb-14 Thu 7.59 ### 7.57 ### 77.0 77.0 0.0
2013-Feb-13 Wed ### 7.76 7.57 ### ### ### 0.0
2013-Feb-12 Tue ### 7.7 7.57 ### 132,975 ### 28.3 28.3 0.0
2013-Feb-11 Mon 7.7 7.75 ### ### 38,884 150,675 27.3 27.3 0.0
2013-Feb-08 Fri 7.7 7.71 7.7 7.7 382 2,943 ### ### 0.6
2013-Feb-07 Thu 7.59 ### 7.46 7.5 20.8 20.8 0.5
2013-Feb-06 Wed ### 7.71 7.53 7.53 25,125 191,452 16.9 16.9 0.5
2013-Feb-05 Tue 7.58 ### 7.57 ### 80.3 80.3 0.0
2013-Feb-04 Mon ### ### ### ### 47,385 0 31.9 31.9 0.0
2013-Feb-01 Fri ### ### 7.57 7.57 21.1 21.1 ###
2013-Jan-31 Thu ### 7.7 7.58 ### ### ### 0.0
2013-Jan-30 Wed 7.41 7.71 7.41 ### 47,354 ### ### ### 0.0
2013-Jan-29 Tue ### 7.4 7.27 7.4 29,073 213,250 ### ### 0.5
2013-Jan-25 Fri 7.2 ### ### ### 13,875 0 ### ### 0.0
2013-Jan-24 Thu ### 7.2 ### 7.2 74.1 74.1 0.5
2013-Jan-23 Wed 7.2 7.25 ### ### 15,748 57,086 27.8 27.8 0.0
2013-Jan-22 Tue ### ### ### 7.2 733,681 0 23.3 23.3 0.5
2013-Jan-21 Mon 7.22 ### 7.22 ### 8,758 ### ### ### 0.0
2013-Jan-18 Fri 7.2 7.2 ### 7.2 70.5 70.5 0.5
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 59,187 0 68.2 68.2 0.0
2013-Jan-15 Tue ### ### ### ### ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 81.8 81.8 0.0
2013-Jan-11 Fri ### ### 6.89 7 24.3 24.3 0.5
2013-Jan-10 Thu ### ### ### ### ### ### 0.0
2013-Jan-09 Wed ### ### 6.82 ### 16,349 55,750 ### ### 0.0
2013-Jan-08 Tue ### 7 6.86 7 50,775 351,870 ### ### 0.5
2013-Jan-07 Mon 6.87 ### 6.86 ### 11,529 39,544 ### ### 0.0
2013-Jan-04 Fri 6.86 ### 6.76 6.76 53,657 ### 20.3 20.3 0.5
2013-Jan-03 Thu 6.77 ### 6.76 6.88 ### ### ###
2013-Jan-02 Wed 6.76 6.84 6.76 6.77 6,482 44,077 ### ### ###
2012-Dec-31 Mon 6.8 6.82 6.73 6.75 11,240 76,151 19.1 19.1 0.5
2012-Dec-28 Fri 6.8 6.8 6.8 6.8 ### ### 0.5
2012-Dec-27 Thu 6.76 6.77 6.75 6.75 4,279 28,926 19.6 19.6 0.5
2012-Dec-24 Mon 6.78 6.8 6.72 6.75 9,080 61,380 ### ### 0.5
2012-Dec-21 Fri 6.74 6.8 6.73 6.8 ### ### 0.5
2012-Dec-20 Thu 6.75 6.8 6.72 6.72 6,882 46,522 28.7 28.7 0.5
2012-Dec-19 Wed ### ### 6.7 6.75 9,352 31,329 12.0 12.0 0.5
2012-Dec-18 Tue 6.77 ### 6.77 6.85 539,757 1,827,077 ### ### ###
2012-Dec-17 Mon 6.75 6.75 ### ### 21.7 21.7 0.0
2012-Dec-14 Fri 6.77 6.8 6.76 6.77 362,848 ### ### ### ###
2012-Dec-13 Thu 6.76 6.76 ### 6.75 9,851 ### ### ### 0.5
2012-Dec-12 Wed 6.8 6.8 6.73 6.76 10,147 68,644 ### ### 0.5
2012-Dec-11 Tue 6.78 6.8 6.7 6.75 16,686 ### 24.9 24.9 0.5
2012-Dec-10 Mon 6.8 6.81 6.71 6.74 5,482 37,058 ### ### ###
2012-Dec-07 Fri 6.73 6.8 6.72 6.77 72.8 72.8 ###
2012-Dec-06 Thu 6.85 ### 6.72 6.73 13,821 ### 18.2 18.2 ###
2012-Dec-05 Wed 6.89 6.89 6.82 6.87 85,979 589,386 ### ### ###
2012-Dec-04 Tue ### ### ### ### 307,778 0 ### ### 0.0
2012-Dec-03 Mon 6.945 ### 6.85 ### 15,687 53,727 29.5 29.5 0.0
2012-Nov-30 Fri 6.88 ### 6.86 ### ### ### 0.0
2012-Nov-29 Thu 6.84 6.85 6.76 6.85 14,522 98,822 ### ### ###
2012-Nov-28 Wed 6.75 6.8 6.75 6.76 7,289 49,382 76.6 76.6 0.5
2012-Nov-27 Tue 6.72 6.72 6.72 6.72 528 3,548 ### ### 0.5
2012-Nov-26 Mon 6.83 6.83 6.72 6.72 20.7 20.7 0.5
2012-Nov-23 Fri 6.71 6.85 6.7 6.84 5,728 ### 83.9 83.9 0.5
2012-Nov-22 Thu 6.7 6.71 ### 6.71 54,123 181,582 ### ### ###
2012-Nov-21 Wed ### ### ### ### 12,453 0 ### ### 0.0
2012-Nov-20 Tue 6.7 6.71 6.55 ### ### ### 0.0
2012-Nov-19 Mon 6.57 ### 6.57 ### 38,428 ### ### ### 0.0
2012-Nov-16 Fri 6.55 ### 6.55 6.59 ### ### ###
2012-Nov-15 Thu 6.53 ### 6.53 ### 34,085 111,287 ### ### 0.0
2012-Nov-14 Wed ### ### 6.56 ### ### ### 0.0
2012-Nov-13 Tue ### 6.7 6.56 ### 82.3 82.3 0.0
2012-Nov-12 Mon ### 6.7 6.53 ### 78.6 78.6 0.0
2012-Nov-09 Fri ### 6.7 ### ### 65.6 65.6 0.0
2012-Nov-08 Thu ### 6.71 ### ### 33,548 112,553 21.4 21.4 0.0
2012-Nov-07 Wed ### 6.71 ### 6.71 74.7 74.7 ###
2012-Nov-06 Tue 6.7 6.73 ### ### 21.4 21.4 0.0
2012-Nov-05 Mon 6.73 6.75 ### ### ### ### 0.0
2012-Nov-02 Fri 6.8 6.8 6.72 6.76 58,648 ### ### ### 0.5
2012-Nov-01 Thu 6.78 6.79 6.76 6.76 3,077 20,846 36.6 36.6 0.5
2012-Oct-31 Wed 6.8 6.82 6.75 6.8 66.8 66.8 0.5
2012-Oct-30 Tue 6.8 6.86 6.8 6.82 78.3 78.3 0.5
2012-Oct-29 Mon 6.88 ### 6.7 6.82 40,746 ### ### ### 0.5
2012-Oct-26 Fri ### ### 6.86 6.86 138,628 ### 11.5 11.5 0.5
2012-Oct-25 Thu ### ### 7 ### 80.7 80.7 0.0
2012-Oct-24 Wed ### ### 7 ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### ### ### 0.0
2012-Oct-18 Thu ### ### ### ### ### ### 0.0
2012-Oct-17 Wed ### ### 7 7 ### ### 0.5
2012-Oct-16 Tue 7 ### ### ### 75.2 75.2 0.0
2012-Oct-15 Mon 7 ### ### ### 44,424 0 29.1 29.1 0.0
2012-Oct-12 Fri ### ### ### 7 20,348 0 ### ### 0.5
2012-Oct-11 Thu ### ### ### 7 ### ### 0.5
2012-Oct-10 Wed ### ### ### ### 17,220 0 ### ### 0.0
2012-Oct-09 Tue ### ### ### ### ### ### 0.0
2012-Oct-08 Mon ### ### 6.85 ### 40,543 138,859 ### ### 0.0
2012-Oct-05 Fri ### ### 6.8 ### 65.7 65.7 0.0
2012-Oct-04 Thu 6.85 ### 6.8 ### 92,243 313,626 75.7 75.7 0.0
2012-Oct-03 Wed 6.8 6.89 6.8 6.89 61,320 ### 82.4 82.4 0.5
2012-Oct-02 Tue ### 6.8 ### 6.8 29,723 101,058 ### ### 0.5
2012-Oct-01 Mon 6.7 6.78 ### 6.78 6,244 ### ### ### 0.5
2012-Sep-28 Fri ### 6.72 ### 6.7 73.3 73.3 0.5
2012-Sep-27 Thu 6.7 6.7 6.55 ### ### ### 0.0
2012-Sep-26 Wed 6.79 6.8 6.7 6.7 35,723 ### 19.5 19.5 0.5
2012-Sep-25 Tue 6.72 6.79 6.7 6.79 82.4 82.4 0.5
2012-Sep-24 Mon 6.72 6.73 6.72 6.72 112,226 ### ### ### 0.5
2012-Sep-21 Fri ### 6.76 ### 6.7 74.9 74.9 0.5
2012-Sep-20 Thu 6.7 6.79 ### 6.7 16,327 ### 72.0 72.0 0.5
2012-Sep-19 Wed 6.76 6.8 6.71 6.76 17,377 117,381 65.8 65.8 0.5
2012-Sep-18 Tue 6.8 6.8 6.79 6.8 69.2 69.2 0.5
2012-Sep-17 Mon 6.8 6.8 6.71 6.76 26.3 26.3 0.5
2012-Sep-14 Fri 6.7 6.84 6.7 6.8 75.8 75.8 0.5
2012-Sep-13 Thu 6.78 6.83 6.71 6.71 ### ### ###
2012-Sep-12 Wed 6.71 6.71 ### ### 128,286 ### ### ### 0.0
2012-Sep-11 Tue ### 6.71 ### ### 247,286 829,644 ### ### 0.0
2012-Sep-10 Mon ### ### ### ### ### ### 0.0
2012-Sep-07 Fri 6.7 6.77 ### ### ### ### 0.0
2012-Sep-06 Thu ### ### 6.57 6.59 20.2 20.2 ###
2012-Sep-05 Wed ### ### 6.55 ### 79.8 79.8 0.0
2012-Sep-04 Tue 6.55 6.56 6.55 6.55 76.5 76.5 0.5
2012-Sep-03 Mon 6.55 6.82 6.48 6.55 17,689 ### ### ### 0.5
2012-Aug-31 Fri 6.5 ### 6.46 6.58 23,488 ### 81.4 81.4 0.5
2012-Aug-30 Thu 6.83 ### 6.8 ### ### ### 0.0
2012-Aug-29 Wed 6.84 6.85 6.8 6.8 126,587 863,956 27.6 27.6 0.5
2012-Aug-28 Tue 6.84 ### 6.82 6.84 14,984 ### 74.9 74.9 0.5
2012-Aug-27 Mon 6.84 6.86 6.82 6.84 15,659 ### ### ### 0.5
2012-Aug-24 Fri 6.83 6.85 ### 6.81 ### ### ###
2012-Aug-23 Thu 6.83 ### 6.79 6.85 30,750 ### ### ### ###
2012-Aug-22 Wed 6.87 6.87 6.82 6.82 28.0 28.0 0.5
2012-Aug-21 Tue 6.87 6.87 6.84 6.87 ### ### ###
2012-Aug-20 Mon ### ### 6.87 6.87 279,487 ### ### ### ###
2012-Aug-17 Fri 6.83 ### 6.82 6.82 17,458 ### 21.2 21.2 0.5
2012-Aug-16 Thu ### ### 6.8 6.8 13.7 13.7 0.5
2012-Aug-15 Wed ### ### 6.84 6.85 19,381 66,283 ### ### ###
2012-Aug-14 Tue ### ### 6.8 ### ### ### 0.0
2012-Aug-13 Mon ### ### ### ### 76.4 76.4 0.0
2012-Aug-10 Fri ### ### 6.86 ### ### ### 0.0
2012-Aug-09 Thu ### ### 6.8 ### 531,572 1,807,344 24.2 24.2 0.0
2012-Aug-08 Wed ### ### 6.77 ### ### ### 0.0
2012-Aug-07 Tue 6.7 ### ### ### 89.7 89.7 0.0
2012-Aug-06 Mon 6.57 6.78 6.57 ### ### ### 0.0
2012-Aug-03 Fri 6.77 6.77 6.56 6.7 22.8 22.8 0.5
2012-Aug-02 Thu 6.53 6.74 6.53 6.56 12,186 80,854 ### ### 0.5
2012-Aug-01 Wed ### ### 6.5 6.53 17.5 17.5 ###
2012-Jul-30 Mon 6.75 6.8 6.59 ### 94,481 632,550 21.3 21.3 0.0
2012-Jul-27 Fri 6.55 ### 6.55 ### 16,578 ### 73.7 73.7 0.0
2012-Jul-26 Thu 6.55 6.59 6.52 6.55 69.8 69.8 0.5
2012-Jul-25 Wed 6.56 6.59 6.53 6.55 246,144 ### ### ### 0.5
2012-Jul-24 Tue 6.8 6.8 6.55 6.56 11.4 11.4 0.5
2012-Jul-23 Mon 6.7 6.7 ### ### 37.1 37.1 0.0
2012-Jul-20 Fri 6.76 6.76 6.7 6.71 6,288 ### 20.7 20.7 ###
2012-Jul-19 Thu 6.74 6.78 ### 6.74 3,956 ### 69.8 69.8 ###
2012-Jul-18 Wed ### 6.72 ### ### 27.1 27.1 0.0
2012-Jul-17 Tue ### 6.78 ### ### 23.6 23.6 0.0
2012-Jul-16 Mon ### ### ### 6.7 ### ### 0.5
2012-Jul-13 Fri ### 6.75 ### ### 73.7 73.7 0.0
2012-Jul-12 Thu ### 6.75 6.55 ### 329,150 2,188,847 84.2 84.2 0.0
2012-Jul-11 Wed ### 6.8 6.58 ### ### ### 0.0
2012-Jul-10 Tue 6.51 ### 6.51 ### 46,181 ### ### ### 0.0
2012-Jul-09 Mon ### ### 6.49 6.57 34.5 34.5 ###
2012-Jul-06 Fri 6.46 6.7 6.45 ### 21,721 ### ### ### 0.0
2012-Jul-05 Thu 6.74 6.82 6.48 6.51 66,045 ### 8.0 8.0 ###
2012-Jul-04 Wed 6.45 6.58 6.44 6.58 530,828 ### ### ### 0.5
2012-Jul-03 Tue 6.45 6.49 6.4 6.45 73.5 73.5 ###
2012-Jul-02 Mon 6.5 6.5 ### 6.4 137,742 ### ### ### 0.5
2012-Jun-29 Fri 6.5 ### 6.44 6.45 73,144 235,523 ### ### ###
2012-Jun-28 Thu 6.45 6.45 ### 6.45 82,829 267,123 ### ### ###
2012-Jun-27 Wed 6.52 6.52 ### 6.45 96,583 ### 22.7 22.7 ###
2012-Jun-26 Tue ### 6.45 ### 6.45 83.6 83.6 ###
2012-Jun-25 Mon 6.4 6.5 ### 6.4 80.8 80.8 0.5
2012-Jun-22 Fri 6.4 6.5 ### ### 16,255 52,828 27.9 27.9 0.0
2012-Jun-21 Thu 6.49 6.53 6.49 6.53 83.6 83.6 ###
2012-Jun-20 Wed 6.45 6.45 ### ### 174,948 ### ### ### 0.0
2012-Jun-19 Tue 6.45 6.45 ### 6.4 ### ### 0.5
2012-Jun-18 Mon 6.44 6.59 6.4 6.49 ### ### ###
2012-Jun-15 Fri ### 6.45 ### ### 146,550 472,623 ### ### 0.0
2012-Jun-14 Thu 6.41 6.52 ### ### 31.7 31.7 0.0
2012-Jun-13 Wed 6.4 6.59 6.4 6.46 30,177 ### ### ### ###
2012-Jun-12 Tue ### 6.48 ### 6.4 81.1 81.1 0.5
2012-Jun-08 Fri 6.41 6.47 ### ### 153,824 497,620 34.2 34.2 0.0
2012-Jun-07 Thu 6.56 6.56 ### ### 50,656 166,151 15.0 15.0 0.0
2012-Jun-06 Wed 6.5 ### 6.4 6.52 ### ### 0.5
2012-Jun-05 Tue 6.48 6.5 6.46 6.48 67.5 67.5 0.5
2012-Jun-04 Mon 6.41 6.56 6.4 6.48 24,070 155,973 ### ### 0.5
2012-Jun-01 Fri 6.54 ### 6.41 6.5 111,523 ### ### ### 0.5
2012-May-31 Thu ### 6.55 ### 6.54 ### ### 0.5
2012-May-30 Wed ### 6.4 ### ### 115,657 ### ### ### 0.0
2012-May-29 Tue ### 6.4 ### ### ### ### 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri 6.44 6.48 ### ### 37,523 121,574 ### ### 0.0
2012-May-24 Thu 6.25 6.46 6.25 6.44 17,086 108,581 ### ### 0.5
2012-May-23 Wed ### 6.49 6.25 ### 3,651 23,256 ### ### 0.0
2012-May-22 Tue 6.25 ### 6.24 ### 18,789 58,621 ### ### 0.0
2012-May-21 Mon 6.25 6.25 ### 6.2 285,154 ### 26.8 26.8 0.4
2012-May-18 Fri ### ### 6.2 ### 267,558 829,429 42.2 42.2 0.0
2012-May-17 Thu ### ### ### ### 397,621 0 ### ### 0.0
2012-May-16 Wed 6.41 6.42 ### ### 18,728 ### 51.8 51.8 0.0
2012-May-15 Tue 6.48 6.49 6.46 6.47 ### ### 0.5
2012-May-14 Mon 6.48 6.5 6.46 6.48 ### ### 0.5
2012-May-11 Fri ### 6.48 ### 6.48 24,477 ### ### ### 0.5
2012-May-10 Thu ### 6.49 ### 6.4 21,987 71,347 71.8 71.8 0.5
2012-May-09 Wed 6.49 6.49 ### ### 29.4 29.4 0.0
2012-May-08 Tue 6.4 6.4 6.4 6.4 0 0.5
2012-May-07 Mon 6.4 6.47 6.4 6.4 10,250 65,958 ### ### 0.5
2012-May-04 Fri ### 6.4 ### 6.4 13,846 ### 79.6 79.6 0.5
2012-May-03 Thu 6.4 6.4 ### 6.4 9,729 ### ### ### 0.5
2012-May-02 Wed 6.44 6.49 ### ### 7,021 22,783 25.4 25.4 0.0
2012-May-01 Tue 6.46 6.49 6.42 6.48 12,979 83,779 ### ### 0.5
2012-Apr-30 Mon 6.42 6.45 6.4 6.45 204,252 ### ### ### ###
2012-Apr-27 Fri 6.4 6.46 ### 6.42 5,759 ### ### ### 0.5
2012-Apr-26 Thu ### 6.46 ### 6.46 4,747 ### 87.4 87.4 ###
2012-Apr-24 Tue ### ### ### ### 1,078 0 76.7 76.7 0.0
2012-Apr-23 Mon 6.43 6.48 ### ### 104,926 ### ### ### 0.0
2012-Apr-20 Fri 6.45 6.5 6.4 6.4 ### ### 0.5
2012-Apr-19 Thu 6.4 6.4 ### 6.4 7,474 ### ### ### 0.5
2012-Apr-18 Wed ### 6.45 ### 6.44 79.6 79.6 0.5
2012-Apr-17 Tue 6.28 6.43 6.28 ### 3,747 ### 79.0 79.0 0.0
2012-Apr-16 Mon 6.24 6.28 6.23 6.28 79.0 79.0 0.4
2012-Apr-13 Fri 6.44 6.44 6.24 6.24 1,854 11,754 8.7 8.7 0.4
2012-Apr-12 Thu 6.23 6.5 6.23 6.44 11,673 ### 91.3 91.3 0.5
2012-Apr-11 Wed 6.27 6.4 6.23 6.23 193,450 ### 30.5 30.5 0.4
2012-Apr-10 Tue ### ### ### 6.29 34.1 34.1 ###
2012-Apr-05 Thu 6.22 6.28 ### 6.24 ### ### 0.4
2012-Apr-04 Wed 6.23 6.25 6.22 6.25 199,079 1,241,257 72.5 72.5 ###
2012-Apr-03 Tue ### 6.24 ### 6.23 81.4 81.4 0.4
2012-Apr-02 Mon 6.22 6.22 6.2 6.2 ### ### 0.4
2012-Mar-30 Fri 6.21 6.22 6.2 6.2 44,628 ### ### ### 0.4
2012-Mar-29 Thu 6.22 6.23 6.2 6.2 32.0 32.0 0.4
2012-Mar-28 Wed ### 6.24 ### 6.24 208,672 651,056 78.7 78.7 0.4
2012-Mar-27 Tue 6.2 6.21 6.2 6.21 71.3 71.3 ###
2012-Mar-26 Mon 6.24 ### ### ### 17.5 17.5 0.0
2012-Mar-23 Fri ### 6.24 ### 6.24 ### ### 0.4
2012-Mar-22 Thu ### ### ### ### 3,049 0 69.6 69.6 0.0
2012-Mar-21 Wed ### ### ### ### 69.1 69.1 0.0
2012-Mar-20 Tue ### ### ### ### 17,140 0 ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 71.6 71.6 0.0
2012-Mar-16 Fri 6 ### 6 ### 22,042 66,126 ### ### 0.0
2012-Mar-15 Thu ### 6 ### 6 5,175 15,525 79.8 79.8 0.4
2012-Mar-14 Wed ### ### ### 6 22.4 22.4 0.4
2012-Mar-13 Tue ### ### ### ### 86.4 86.4 0.0
2012-Mar-12 Mon 5.89 5.89 5.85 5.85 ### ### 0.4
2012-Mar-09 Fri 6 ### 5.89 5.89 ### ### ###
2012-Mar-08 Thu 5.89 6 5.88 6 82.7 82.7 0.4
2012-Mar-07 Wed 5.87 6 5.87 5.89 4,655 27,627 77.3 77.3 ###
2012-Mar-06 Tue 5.86 5.88 5.85 5.85 48,474 ### 43.3 43.3 0.4
2012-Mar-05 Mon ### ### 5.85 5.86 384 1,123 19.4 19.4 0.4
2012-Mar-02 Fri 6 6 5.8 6 4,453 26,272 70.5 70.5 0.4
2012-Mar-01 Thu ### ### ### 6 15,042 0 26.2 26.2 0.4
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 72.1 72.1 0.0
2012-Feb-27 Mon ### ### ### ### ### ### 0.0
2012-Feb-24 Fri ### ### ### ### 3,570 0 17.5 17.5 0.0
2012-Feb-23 Thu ### ### ### ### 3,523 0 72.1 72.1 0.0
2012-Feb-22 Wed ### ### ### ### 10,221 0 ### ### 0.0
2012-Feb-21 Tue ### ### ### ### 6,027 0 69.4 69.4 0.0
2012-Feb-20 Mon ### ### ### ### 24,580 0 67.3 67.3 0.0
2012-Feb-17 Fri 6 6 6 6 68.6 68.6 0.4
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 12,622 0 83.2 83.2 0.0
2012-Feb-14 Tue ### ### ### ### 7,024 0 ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 68.2 68.2 0.0
2012-Feb-10 Fri ### ### 6 ### ### ### 0.0
2012-Feb-09 Thu 6 ### ### ### 30.0 30.0 0.0
2012-Feb-08 Wed ### ### ### ### 65.3 65.3 0.0
2012-Feb-07 Tue 5.84 ### 5.84 ### 4,028 ### 87.7 87.7 0.0
2012-Feb-06 Mon 5.82 ### 5.82 5.84 73.6 73.6 0.4
2012-Feb-03 Fri ### 6 5.81 6 72.3 72.3 0.4
2012-Feb-02 Thu ### 6 5.85 ### 8,784 52,045 72.2 72.2 0.0
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue ### ### 5.8 5.81 116,323 ### 11.8 11.8 ###
2012-Jan-30 Mon ### 6 ### 6 5,027 15,081 86.0 86.0 0.4
2012-Jan-27 Fri 5.85 5.85 5.83 5.83 5,329 31,121 24.6 24.6 ###
2012-Jan-25 Wed 5.81 ### 5.81 5.85 6,125 ### ### ### 0.4
2012-Jan-24 Tue 5.8 6 5.8 5.81 ### ### ###
2012-Jan-23 Mon ### 6 5.88 ### 6,423 38,152 ### ### 0.0
2012-Jan-20 Fri ### 6 ### ### 5,724 17,172 70.2 70.2 0.0
2012-Jan-19 Thu 6 6 5.88 5.88 1,924 11,428 ### ### 0.4
2012-Jan-18 Wed ### ### 6 6 12,721 ### 19.4 19.4 0.4
2012-Jan-17 Tue ### ### 6 ### ### ### 0.0
2012-Jan-16 Mon ### 6.2 5.88 ### ### ### 0.0
2012-Jan-13 Fri 5.82 5.88 5.8 5.88 77.4 77.4 0.4
2012-Jan-12 Thu 5.72 5.84 5.72 5.81 83.2 83.2 ###
2012-Jan-11 Wed 5.79 ### 5.79 5.85 73.0 73.0 0.4
2012-Jan-10 Tue 5.77 5.8 5.77 5.8 6,427 37,180 ### ### 0.4
2012-Jan-09 Mon ### 5.78 ### 5.78 7,077 20,452 91.9 91.9 0.4
2012-Jan-06 Fri ### ### ### ### 0 0.0
2012-Jan-05 Thu 5.7 5.73 ### ### 15.1 15.1 0.0
2012-Jan-04 Wed 5.59 5.73 5.56 5.7 16,656 94,023 ### ### 0.4
2012-Jan-03 Tue ### ### 5.56 5.56 ### ### 0.4
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 75.4 75.4 0.0
2011-Dec-28 Wed ### ### 5.57 5.57 ### ### 0.4
2011-Dec-23 Fri ### ### ### ### 14,271 0 75.3 75.3 0.0
2011-Dec-22 Thu ### ### 5.59 ### 56,025 156,589 77.7 77.7 0.0
2011-Dec-21 Wed ### ### ### ### 69.9 69.9 0.0
2011-Dec-20 Tue 5.56 ### 5.56 5.58 71,026 197,452 ### ### 0.4
2011-Dec-19 Mon 5.57 ### 5.57 ### 108,944 ### 90.9 90.9 0.0
2011-Dec-16 Fri ### ### 5.59 ### 54,656 ### 71.7 71.7 0.0
2011-Dec-15 Thu ### ### ### ### 6,687 0 ### ### 0.0
2011-Dec-14 Wed 5.58 5.7 5.58 5.7 10,185 57,443 ### ### 0.4
2011-Dec-13 Tue 5.57 ### 5.57 ### 78.7 78.7 0.0
2011-Dec-12 Mon ### ### ### ### 6,574 0 78.3 78.3 0.0
2011-Dec-09 Fri 5.52 ### 5.52 5.56 163,950 ### ### ### 0.4
2011-Dec-08 Thu 5.56 ### 5.56 ### 77.4 77.4 0.0
2011-Dec-07 Wed ### ### 5.56 5.56 23.9 23.9 0.4
2011-Dec-06 Tue ### ### ### ### ### ### 0.0
2011-Dec-05 Mon ### ### ### ### 7,228 0 28.1 28.1 0.0
2011-Dec-02 Fri ### ### ### ### 24.7 24.7 0.0
2011-Dec-01 Thu 5.7 5.72 ### ### 24.2 24.2 0.0
2011-Nov-30 Wed ### 5.71 ### 5.7 32,423 ### 69.7 69.7 0.4
2011-Nov-29 Tue 5.7 5.75 ### ### 3,589 ### ### ### 0.0
2011-Nov-28 Mon ### ### 5.56 ### 69,042 ### 65.9 65.9 0.0
2011-Nov-25 Fri 5.7 5.7 5.58 ### 24.2 24.2 0.0
2011-Nov-24 Thu 5.7 5.75 ### 5.7 14,354 ### ### ### 0.4
2011-Nov-23 Wed ### 5.75 ### 5.7 ### ### 0.4
2011-Nov-22 Tue ### ### ### ### 8,074 0 70.7 70.7 0.0
2011-Nov-21 Mon ### ### ### ### 545 0 ### ### 0.0
2011-Nov-18 Fri ### ### 5.55 5.55 3,350 ### ### ### ###
2011-Nov-17 Thu ### ### ### ### 7,475 0 ### ### 0.0
2011-Nov-16 Wed ### ### ### ### 13,385 0 ### ### 0.0
2011-Nov-15 Tue ### ### 5.54 ### ### ### 0.0
2011-Nov-14 Mon ### ### ### ### 5,225 0 ### ### 0.0
2011-Nov-11 Fri ### ### 5.55 5.55 18.5 18.5 ###
2011-Nov-10 Thu 5.55 ### 5.55 5.55 12,678 35,181 66.9 66.9 ###
2011-Nov-09 Wed ### ### 5.54 5.55 ### ### ###
2011-Nov-08 Tue ### ### 5.55 ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 6,642 0 ### ### 0.0
2011-Nov-04 Fri ### ### 5.58 ### ### ### 0.0
2011-Nov-03 Thu 5.52 5.52 5.52 5.52 0 0.4
2011-Nov-02 Wed 5.56 5.56 5.52 5.52 ### ### 0.4
2011-Nov-01 Tue ### ### 5.55 5.55 ### ### ###
2011-Oct-31 Mon 5.59 ### 5.55 ### 82.2 82.2 0.0
2011-Oct-28 Fri ### ### 5.5 ### 71,340 196,185 73.8 73.8 0.0
2011-Oct-27 Thu 5.5 ### 5.5 ### 42,979 ### 73.9 73.9 0.0
2011-Oct-26 Wed ### ### 5.5 5.59 3,945 10,848 22.4 22.4 ###
2011-Oct-25 Tue 5.55 ### 5.5 5.51 ### ### ###
2011-Oct-24 Mon 5.5 ### 5.5 5.5 4,177 11,486 ### ### 0.4
2011-Oct-21 Fri ### ### 5.5 5.5 8,550 ### 13.2 13.2 0.4
2011-Oct-20 Thu ### ### ### ### 1,972 0 ### ### 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue 5.49 5.58 5.49 5.58 89.2 89.2 0.4
2011-Oct-17 Mon ### ### 5.49 ### ### ### 0.0
2011-Oct-14 Fri 5.59 ### 5.5 ### 9,579 26,342 ### ### 0.0
2011-Oct-13 Thu ### ### ### ### 10,873 0 72.4 72.4 0.0
2011-Oct-12 Wed 5.48 ### 5.48 5.52 20,922 57,326 ### ### 0.4
2011-Oct-11 Tue ### ### 5.58 ### 13,848 ### ### ### 0.0
2011-Oct-10 Mon 5.54 5.58 5.54 5.58 8,259 45,920 68.1 68.1 0.4
2011-Oct-07 Fri 5.53 5.54 5.48 5.52 7,948 ### 21.3 21.3 0.4
2011-Oct-06 Thu ### ### 5.44 5.49 ### ### 0.4
2011-Oct-05 Wed ### ### 5.46 ### ### ### 0.0
2011-Oct-04 Tue 5.59 ### 5.54 ### 3,588 ### ### ### 0.0
2011-Oct-03 Mon 5.5 ### 5.5 ### 1,223 ### 91.4 91.4 0.0
2011-Sep-30 Fri ### 5.74 5.59 5.7 34,821 ### ### ### 0.4
2011-Sep-29 Thu ### ### 5.53 ### 36,043 99,658 75.3 75.3 0.0
2011-Sep-28 Wed 5.45 ### 5.43 ### 90.3 90.3 0.0
2011-Sep-27 Tue 5.44 ### 5.44 ### 121,470 ### ### ### 0.0
2011-Sep-26 Mon 5.47 5.49 5.44 5.44 ### ### 0.4
2011-Sep-23 Fri 5.43 5.48 5.43 5.46 70.1 70.1 ###
2011-Sep-22 Thu 5.49 5.5 5.41 5.48 21,475 117,146 ### ### ###
2011-Sep-21 Wed 5.5 5.5 5.42 5.5 74.7 74.7 0.4
2011-Sep-20 Tue 5.42 5.5 5.41 5.5 86.1 86.1 0.4
2011-Sep-19 Mon 5.44 5.44 5.42 5.42 40.8 40.8 0.4
2011-Sep-16 Fri 5.42 5.51 5.42 5.43 17,851 97,555 ### ### 0.4
2011-Sep-15 Thu 5.5 5.53 5.42 5.42 13,473 ### 24.7 24.7 0.4
2011-Sep-14 Wed 5.55 ### 5.42 5.5 47.0 47.0 0.4
2011-Sep-13 Tue 5.42 ### 5.41 5.56 89.7 89.7 0.4
2011-Sep-12 Mon 5.42 5.42 ### 5.41 49.5 49.5 ###
2011-Sep-09 Fri 5.5 5.52 5.4 5.45 ### ### ###
2011-Sep-08 Thu 5.5 5.51 5.4 5.5 6,125 ### 74.5 74.5 0.4
2011-Sep-07 Wed ### ### ### ### 22.7 22.7 0.0
2011-Sep-06 Tue ### 5.4 ### ### 12,221 ### 77.3 77.3 0.0
2011-Sep-05 Mon ### 5.4 ### 5.4 84.1 84.1 0.4
2011-Sep-02 Fri ### 5.41 5.27 5.4 236,181 ### ### ### 0.4
2011-Sep-01 Thu ### ### 5.48 ### 117,547 322,078 ### ### 0.0
2011-Aug-31 Wed ### ### 5.46 5.55 ### ### ###
2011-Aug-30 Tue 5.41 ### 5.4 ### 91.8 91.8 0.0
2011-Aug-29 Mon 5.4 5.58 ### 5.49 75,522 ### ### ### 0.4
2011-Aug-26 Fri 5.4 5.45 ### ### 25.1 25.1 0.0
2011-Aug-25 Thu ### 5.44 5.2 5.44 62,076 330,244 76.8 76.8 0.4
2011-Aug-24 Wed ### 5.43 5.26 5.26 29.0 29.0 0.4
2011-Aug-23 Tue ### ### ### ### 36,376 0 22.9 22.9 0.0
2011-Aug-22 Mon 5.49 5.49 5.21 5.25 12,659 67,725 ### ### 0.4
2011-Aug-19 Fri 5.45 5.45 ### ### 9,178 ### ### ### 0.0
2011-Aug-18 Thu 5.5 5.5 5.45 5.45 ### ### ###
2011-Aug-17 Wed 5.49 5.5 5.45 5.5 35,184 ### ### ### 0.4
2011-Aug-16 Tue 5.52 5.55 5.46 5.47 18,047 99,348 ### ### ###
2011-Aug-15 Mon 5.44 5.52 5.42 5.52 15,024 82,181 ### ### 0.4
2011-Aug-12 Fri 5.51 5.55 ### 5.44 438,751 ### 25.8 25.8 0.4
2011-Aug-11 Thu ### ### ### 5.4 57,925 0 ### ### 0.4
2011-Aug-10 Wed 5.82 5.82 ### ### ### ### 0.0
2011-Aug-09 Tue ### ### 5.25 5.5 12.4 12.4 0.4
2011-Aug-08 Mon 5.7 5.82 ### 5.7 74.5 74.5 0.4
2011-Aug-05 Fri 5.8 5.85 ### 5.85 ### ### 0.4
2011-Aug-04 Thu ### ### 5.8 5.8 28,721 ### ### ### 0.4
2011-Aug-03 Wed 6 6 ### ### 13,487 ### 34.4 34.4 0.0
2011-Aug-02 Tue ### ### ### ### 28.6 28.6 0.0
2011-Aug-01 Mon 6 ### ### ### 15,244 0 57.0 57.0 0.0
2011-Jul-29 Fri ### ### 6 ### 25,447 76,341 31.7 31.7 0.0
2011-Jul-28 Thu ### ### ### ### 24,483 0 ### ### 0.0
2011-Jul-27 Wed ### ### ### ### 12,745 0 ### ### 0.0
2011-Jul-26 Tue ### ### 6 ### 27.0 27.0 0.0
2011-Jul-25 Mon ### ### ### ### 8,324 0 82.8 82.8 0.0
2011-Jul-22 Fri ### ### ### 6 ### ### 0.4
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed 5.89 ### 5.89 ### 70.4 70.4 0.0
2011-Jul-19 Tue 5.86 ### 5.86 ### 82.3 82.3 0.0
2011-Jul-18 Mon 5.88 5.88 5.86 5.86 235,148 ### 32.8 32.8 0.4
2011-Jul-15 Fri ### ### 5.89 ### ### ### 0.0
2011-Jul-14 Thu 6 ### ### 6 75.4 75.4 0.4
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue 5.88 ### 5.87 ### 85.9 85.9 0.0
2011-Jul-11 Mon 5.88 5.89 5.87 5.88 2,058 ### ### ### 0.4
2011-Jul-08 Fri 5.87 5.88 5.87 5.87 ### ### ###
2011-Jul-07 Thu 5.88 ### 5.87 5.87 ### ### ###
2011-Jul-06 Wed 5.87 ### 5.87 5.87 56,154 ### ### ### ###
2011-Jul-05 Tue 5.86 5.87 5.86 5.86 74.8 74.8 0.4
2011-Jul-04 Mon ### ### 5.86 5.87 28.1 28.1 ###
2011-Jul-01 Fri 5.8 5.87 5.8 5.86 2,780 16,221 72.7 72.7 0.4
2011-Jun-30 Thu 5.82 5.85 5.79 5.8 ### ### 0.4
2011-Jun-29 Wed 5.85 5.85 5.8 5.82 13,489 78,573 27.6 27.6 0.4
2011-Jun-28 Tue 5.8 5.85 5.8 5.85 ### ### 0.4
2011-Jun-27 Mon 5.83 5.83 5.8 5.8 4,473 ### ### ### 0.4
2011-Jun-24 Fri ### ### 5.83 5.85 25.4 25.4 0.4
2011-Jun-23 Thu 5.79 5.87 5.75 5.85 19,626 114,027 ### ### 0.4
2011-Jun-22 Wed 5.75 5.79 5.75 5.77 19,776 ### 69.4 69.4 0.4
2011-Jun-21 Tue 5.75 5.79 5.71 5.76 53,621 308,320 71.7 71.7 ###
2011-Jun-20 Mon 5.71 5.79 ### 5.71 5,182 ### ### ### 0.4
2011-Jun-17 Fri 5.87 5.87 ### 5.7 59,743 175,345 18.0 18.0 0.4
2011-Jun-16 Thu 5.8 ### 5.72 ### 112,671 ### 89.6 89.6 0.0
2011-Jun-15 Wed ### ### 5.86 5.86 31,370 ### 28.2 28.2 0.4
2011-Jun-14 Tue ### ### 5.85 ### 30.9 30.9 0.0
2011-Jun-10 Fri 5.85 ### 5.85 ### ### ### 0.0
2011-Jun-09 Thu 5.76 ### 5.76 5.85 857,144 2,468,574 77.8 77.8 0.4
2011-Jun-08 Wed ### ### 5.8 ### 739,941 2,145,828 82.3 82.3 0.0
2011-Jun-07 Tue 5.84 ### 5.73 ### ### ### 0.0
2011-Jun-06 Mon 5.8 ### 5.8 5.85 83.2 83.2 0.4
2011-Jun-03 Fri 5.8 ### 5.72 ### 15,121 43,246 ### ### 0.0
2011-Jun-02 Thu 5.89 ### 5.75 5.75 10,676 ### 18.4 18.4 ###
2011-Jun-01 Wed ### ### 5.76 5.8 17,652 ### 20.8 20.8 0.4
2011-May-31 Tue 5.87 5.87 5.75 5.87 48,427 ### ### ### ###
2011-May-30 Mon 5.81 ### 5.75 5.76 3,558 10,229 27.9 27.9 ###
2011-May-27 Fri 5.77 ### 5.76 5.83 12,854 ### ### ### ###
2011-May-26 Thu 5.76 5.79 5.75 5.75 ### ### ###
2011-May-25 Wed 5.82 5.87 5.75 5.75 ### ### ###
2011-May-24 Tue ### ### 5.81 5.85 4,757 ### ### ### 0.4
2011-May-23 Mon ### ### 5.76 5.79 93,348 268,842 29.3 29.3 ###
2011-May-20 Fri 5.8 6 5.8 5.8 57,880 ### ### ### 0.4
2011-May-19 Thu 5.8 5.85 5.79 5.8 256,745 1,494,255 ### ### 0.4
2011-May-18 Wed 5.8 ### 5.79 5.8 23,977 ### ### ### 0.4
2011-May-17 Tue 5.85 ### 5.8 5.8 ### ### 0.4
2011-May-16 Mon 5.88 5.88 5.75 5.77 14,176 ### ### ### 0.4
2011-May-13 Fri 5.82 ### 5.8 ### 14,683 42,580 ### ### 0.0
2011-May-12 Thu 5.86 6 5.8 5.81 31.3 31.3 ###
2011-May-11 Wed ### 6 ### 5.85 100,682 302,046 19.5 19.5 0.4
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon 6 ### ### ### 51,553 0 75.8 75.8 0.0
2011-May-06 Fri ### ### ### 6 ### ### 0.4
2011-May-05 Thu ### ### ### ### 6,122 0 63.0 63.0 0.0
2011-May-04 Wed 6 ### ### 6 163,888 0 ### ### 0.4
2011-May-03 Tue ### ### 6 6 29.9 29.9 0.4
2011-May-02 Mon 6 ### ### 6 37,842 0 79.8 79.8 0.4
2011-Apr-29 Fri ### ### ### ### 85.0 85.0 0.0
2011-Apr-28 Thu ### ### ### 6 61,481 0 ### ### 0.4
2011-Apr-27 Wed ### ### ### 6 20.3 20.3 0.4
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 33,128 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 50,072 0 ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 14,224 0 75.3 75.3 0.0
2011-Apr-15 Fri 6.2 6.2 ### ### 7,358 ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 74.3 74.3 0.0
2011-Apr-13 Wed ### ### ### ### 2,857 0 68.8 68.8 0.0
2011-Apr-12 Tue ### ### ### ### 32.8 32.8 0.0
2011-Apr-11 Mon ### ### ### ### 5,720 0 ### ### 0.0
2011-Apr-08 Fri ### ### 6 ### 51,645 ### ### ### 0.0
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon ### ### 6 ### 20,145 ### 23.0 23.0 0.0
2011-Apr-01 Fri 6 ### ### 6 ### ### 0.4
2011-Mar-31 Thu ### ### ### ### ### ### 0.0
2011-Mar-30 Wed ### 6 ### ### 471,349 1,414,047 ### ### 0.0
2011-Mar-29 Tue 6 6 ### ### 15,221 ### ### ### 0.0
2011-Mar-28 Mon ### ### 5.87 ### 74.0 74.0 0.0


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 05:59:38 thru 2024-04-24 05:59:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000