Currently Sun 25-May-18 06:53:38 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 7...
TOC Company Info for CDP Limits 
| Listing Code | CDP |
| Listing Name | CARINDALE PROPERTY TRUST |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | CARINDALE PROPERTY |
| ISIN Security | UNITS FULLY PAID |
| ISIN Code | AU000000CDP1 |
Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CDP .. Wednesday 14th May 2025
CDP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CDP Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2014-Jun-18 Wed | 5.77 | 5.8 | 5.75 | 5.8 | ### | ### | 0.4 | ||
| 2014-Jun-17 Tue | 5.8 | 5.8 | 5.77 | 5.77 | 821 | 4,749 | ### | ### | 0.4 |
| 2014-Jun-16 Mon | 5.8 | 5.8 | 5.76 | 5.8 | 2,355 | ### | ### | ### | 0.4 |
| 2014-Jun-13 Fri | 5.81 | 5.81 | 5.7 | 5.79 | ### | ### | ### | ||
| 2014-Jun-12 Thu | 5.83 | 5.83 | 5.7 | 5.71 | ### | ### | 0.4 | ||
| 2014-Jun-11 Wed | 5.81 | 5.81 | 5.7 | 5.81 | ### | ### | ### | ||
| 2014-Jun-10 Tue | 5.71 | 5.8 | 5.7 | 5.7 | ### | ### | 0.4 | ||
| 2014-Jun-06 Fri | 5.79 | 5.83 | 5.75 | 5.83 | 14,380 | ### | ### | ### | ### |
| 2014-Jun-05 Thu | 5.79 | 5.8 | 5.7 | 5.7 | ### | ### | 0.4 | ||
| 2014-Jun-04 Wed | 5.79 | 5.8 | 5.79 | 5.79 | 79.9 | 79.9 | ### | ||
| 2014-Jun-03 Tue | 5.78 | 5.79 | 5.78 | 5.79 | 81.3 | 81.3 | ### | ||
| 2014-Jun-02 Mon | ### | 5.79 | ### | 5.79 | ### | ### | ### | ||
| 2014-May-30 Fri | ### | ### | ### | ### | 15,749 | 0 | ### | ### | 0.0 |
| 2014-May-29 Thu | 5.79 | 5.79 | ### | ### | 277 | ### | 14.0 | 14.0 | 0.0 |
| 2014-May-28 Wed | 5.79 | 5.79 | ### | ### | 171 | ### | 12.8 | 12.8 | 0.0 |
| 2014-May-27 Tue | ### | 5.79 | ### | 5.79 | 6,750 | 19,541 | 89.4 | 89.4 | ### |
| 2014-May-26 Mon | ### | 5.78 | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2014-May-23 Fri | 5.7 | 5.72 | ### | ### | 4,049 | 11,580 | 22.8 | 22.8 | 0.0 |
| 2014-May-22 Thu | 5.8 | 5.8 | 5.79 | 5.8 | 3,482 | 20,178 | 67.2 | 67.2 | 0.4 |
| 2014-May-21 Wed | 5.8 | 5.8 | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2014-May-20 Tue | ### | ### | ### | ### | 5 | 0 | ### | ### | 0.0 |
| 2014-May-19 Mon | 5.73 | 5.87 | 5.73 | 5.87 | 2,382 | ### | 90.8 | 90.8 | ### |
| 2014-May-16 Fri | 5.73 | 5.73 | 5.73 | 5.73 | 2,987 | ### | ### | ### | ### |
| 2014-May-15 Thu | 5.75 | 5.81 | ### | ### | 85,640 | 248,784 | 16.8 | 16.8 | 0.0 |
| 2014-May-14 Wed | 5.74 | 5.87 | 5.7 | 5.87 | 2,551 | 14,757 | ### | ### | ### |
| 2014-May-13 Tue | 5.74 | 5.87 | 5.74 | 5.74 | ### | ### | 0.4 | ||
| 2014-May-12 Mon | 5.74 | 5.81 | 5.74 | 5.8 | ### | ### | 0.4 | ||
| 2014-May-09 Fri | 5.7 | 5.8 | ### | 5.71 | 1,586 | ### | 74.6 | 74.6 | 0.4 |
| 2014-May-08 Thu | 5.7 | 5.7 | 5.7 | 5.7 | 226 | 1,288 | 73.7 | 73.7 | 0.4 |
| 2014-May-07 Wed | 5.7 | 5.75 | 5.7 | 5.7 | 6,873 | 39,347 | ### | ### | 0.4 |
| 2014-May-06 Tue | ### | ### | ### | ### | 8 | 0 | 70.0 | 70.0 | 0.0 |
| 2014-May-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-May-02 Fri | 5.75 | 5.8 | ### | ### | 16.3 | 16.3 | 0.0 | ||
| 2014-May-01 Thu | 5.73 | 5.75 | 5.73 | 5.74 | 5,743 | ### | ### | ### | 0.4 |
| 2014-Apr-30 Wed | 5.7 | 5.73 | ### | 5.73 | ### | ### | ### | ||
| 2014-Apr-29 Tue | 5.73 | 5.74 | ### | 5.74 | 4,380 | 12,570 | ### | ### | 0.4 |
| 2014-Apr-28 Mon | 5.56 | 5.74 | 5.56 | ### | 1,777 | 10,040 | 89.9 | 89.9 | 0.0 |
| 2014-Apr-24 Thu | 5.78 | 5.79 | 5.53 | 5.53 | ### | ### | ### | ||
| 2014-Apr-23 Wed | 5.7 | 5.7 | 5.7 | 5.7 | 69.1 | 69.1 | 0.4 | ||
| 2014-Apr-22 Tue | 5.8 | 5.8 | 5.8 | 5.8 | 74.3 | 74.3 | 0.4 | ||
| 2014-Apr-17 Thu | 5.78 | 5.8 | 5.78 | 5.8 | 75.8 | 75.8 | 0.4 | ||
| 2014-Apr-16 Wed | 5.59 | 5.78 | 5.59 | 5.78 | ### | ### | 0.4 | ||
| 2014-Apr-15 Tue | 5.74 | 5.74 | 5.55 | 5.55 | 588 | ### | 10.5 | 10.5 | ### |
| 2014-Apr-14 Mon | ### | 5.77 | ### | 5.75 | 870 | ### | ### | ### | ### |
| 2014-Apr-11 Fri | 5.78 | 5.78 | ### | ### | ### | ### | 0.0 | ||
| 2014-Apr-10 Thu | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2014-Apr-09 Wed | ### | ### | ### | ### | 8 | 0 | ### | ### | 0.0 |
| 2014-Apr-08 Tue | ### | ### | ### | ### | 11,055 | 0 | 31.8 | 31.8 | 0.0 |
| 2014-Apr-07 Mon | 5.52 | 5.77 | 5.52 | ### | 90.3 | 90.3 | 0.0 | ||
| 2014-Apr-04 Fri | ### | ### | 5.52 | 5.52 | 348 | ### | ### | ### | 0.4 |
| 2014-Apr-03 Thu | 5.55 | ### | 5.52 | 5.53 | 9,846 | 27,174 | 31.4 | 31.4 | ### |
| 2014-Apr-02 Wed | 5.78 | 5.78 | 5.54 | 5.54 | 440 | ### | ### | ### | 0.4 |
| 2014-Apr-01 Tue | 5.8 | 5.8 | ### | ### | 16.7 | 16.7 | 0.0 | ||
| 2014-Mar-31 Mon | 5.8 | 5.8 | 5.56 | ### | 8,987 | 51,046 | ### | ### | 0.0 |
| 2014-Mar-28 Fri | ### | 5.74 | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2014-Mar-27 Thu | 5.7 | 5.7 | ### | 5.7 | 6,044 | 17,225 | 72.6 | 72.6 | 0.4 |
| 2014-Mar-26 Wed | 5.7 | 5.7 | ### | 5.7 | 13,723 | ### | 72.3 | 72.3 | 0.4 |
| 2014-Mar-25 Tue | 5.7 | 5.75 | 5.7 | 5.7 | 24,941 | 142,787 | ### | ### | 0.4 |
| 2014-Mar-24 Mon | 5.7 | 5.8 | 5.7 | 5.7 | 1,321 | ### | 67.6 | 67.6 | 0.4 |
| 2014-Mar-21 Fri | 5.81 | 5.82 | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2014-Mar-20 Thu | 5.72 | 5.81 | ### | 5.81 | 88.2 | 88.2 | ### | ||
| 2014-Mar-19 Wed | 5.8 | 5.87 | ### | 5.72 | 45,888 | 134,681 | ### | ### | 0.4 |
| 2014-Mar-18 Tue | 5.8 | 5.8 | 5.75 | 5.75 | ### | ### | ### | ||
| 2014-Mar-17 Mon | 5.8 | 5.8 | 5.75 | 5.75 | ### | ### | ### | ||
| 2014-Mar-14 Fri | 5.75 | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2014-Mar-13 Thu | 5.75 | 5.86 | 5.75 | 5.75 | 25,171 | ### | ### | ### | ### |
| 2014-Mar-12 Wed | 5.88 | 5.88 | 5.75 | 5.75 | 16.0 | 16.0 | ### | ||
| 2014-Mar-11 Tue | 5.89 | 5.89 | 5.84 | 5.88 | ### | ### | 0.4 | ||
| 2014-Mar-10 Mon | ### | ### | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2014-Mar-07 Fri | 5.7 | ### | 5.7 | 5.76 | 8,529 | ### | 77.6 | 77.6 | ### |
| 2014-Mar-06 Thu | 5.75 | ### | 5.73 | ### | 37,175 | ### | ### | ### | 0.0 |
| 2014-Mar-05 Wed | ### | 5.79 | ### | 5.79 | 90.8 | 90.8 | ### | ||
| 2014-Mar-04 Tue | 5.77 | 5.78 | 5.77 | 5.78 | 4,425 | 25,554 | 67.8 | 67.8 | 0.4 |
| 2014-Mar-03 Mon | 5.75 | 5.78 | 5.75 | 5.78 | 76.6 | 76.6 | 0.4 | ||
| 2014-Feb-28 Fri | 5.79 | 5.79 | ### | 5.78 | 18,287 | 52,940 | ### | ### | 0.4 |
| 2014-Feb-27 Thu | 5.54 | 5.82 | 5.54 | 5.82 | 93.1 | 93.1 | 0.4 | ||
| 2014-Feb-26 Wed | 5.46 | 5.54 | 5.46 | 5.47 | 15,483 | 85,156 | ### | ### | ### |
| 2014-Feb-25 Tue | 5.49 | 5.49 | 5.41 | 5.41 | 23.2 | 23.2 | ### | ||
| 2014-Feb-24 Mon | 5.46 | 5.51 | 5.44 | 5.51 | 79.4 | 79.4 | ### | ||
| 2014-Feb-21 Fri | 5.51 | 5.53 | 5.46 | 5.46 | 22.6 | 22.6 | ### | ||
| 2014-Feb-20 Thu | 5.51 | 5.51 | 5.51 | 5.51 | 9 | 49 | 70.6 | 70.6 | ### |
| 2014-Feb-19 Wed | 5.54 | 5.54 | 5.46 | 5.46 | ### | ### | ### | ||
| 2014-Feb-18 Tue | 5.45 | 5.54 | 5.45 | 5.5 | 84.5 | 84.5 | 0.4 | ||
| 2014-Feb-17 Mon | 5.4 | 5.5 | 5.4 | 5.45 | ### | ### | ### | ||
| 2014-Feb-14 Fri | 5.49 | 5.49 | 5.4 | 5.4 | 743 | 4,045 | 16.5 | 16.5 | 0.4 |
| 2014-Feb-13 Thu | 5.46 | 5.46 | 5.46 | 5.46 | 9 | 49 | 70.8 | 70.8 | ### |
| 2014-Feb-12 Wed | 5.42 | 5.49 | 5.4 | 5.49 | 3,456 | ### | 75.6 | 75.6 | 0.4 |
| 2014-Feb-11 Tue | 5.42 | 5.49 | 5.4 | 5.45 | ### | ### | ### | ||
| 2014-Feb-10 Mon | 5.4 | 5.43 | ### | 5.4 | 72.6 | 72.6 | 0.4 | ||
| 2014-Feb-07 Fri | 5.45 | 5.45 | 5.4 | 5.43 | 2,946 | 15,982 | ### | ### | 0.4 |
| 2014-Feb-06 Thu | ### | 5.48 | ### | 5.44 | 22,047 | ### | ### | ### | 0.4 |
| 2014-Feb-05 Wed | 5.5 | 5.5 | ### | ### | 29,554 | 81,273 | ### | ### | 0.0 |
| 2014-Feb-04 Tue | 5.5 | 5.54 | 5.46 | 5.5 | 74.3 | 74.3 | 0.4 | ||
| 2014-Feb-03 Mon | 5.5 | 5.5 | 5.46 | 5.5 | 6,746 | ### | ### | ### | 0.4 |
| 2014-Jan-31 Fri | 5.51 | 5.56 | 5.51 | 5.55 | 2,577 | ### | 75.0 | 75.0 | ### |
| 2014-Jan-30 Thu | 5.46 | 5.52 | 5.44 | 5.51 | ### | ### | ### | ||
| 2014-Jan-29 Wed | 5.52 | 5.52 | 5.52 | 5.52 | 344 | ### | 69.1 | 69.1 | 0.4 |
| 2014-Jan-28 Tue | 5.52 | 5.52 | 5.46 | 5.46 | 326 | 1,789 | 27.3 | 27.3 | ### |
| 2014-Jan-24 Fri | 5.55 | 5.55 | 5.54 | 5.55 | 10,380 | 57,557 | 71.3 | 71.3 | ### |
| 2014-Jan-23 Thu | 5.54 | 5.55 | 5.5 | 5.5 | 1,346 | ### | 33.2 | 33.2 | 0.4 |
| 2014-Jan-22 Wed | 5.51 | 5.51 | 5.51 | 5.51 | 387 | ### | ### | ### | ### |
| 2014-Jan-21 Tue | 5.59 | 5.59 | 5.58 | 5.59 | 77 | ### | ### | ### | ### |
| 2014-Jan-20 Mon | 5.46 | ### | 5.46 | 5.59 | ### | ### | ### | ||
| 2014-Jan-17 Fri | 5.57 | ### | 5.48 | 5.48 | 15.2 | 15.2 | ### | ||
| 2014-Jan-16 Thu | 5.5 | 5.74 | 5.5 | 5.56 | 6,629 | 37,254 | 73.7 | 73.7 | 0.4 |
| 2014-Jan-15 Wed | 5.5 | 5.5 | 5.46 | 5.46 | ### | ### | ### | ||
| 2014-Jan-14 Tue | 5.47 | 5.55 | 5.46 | 5.5 | ### | ### | 0.4 | ||
| 2014-Jan-13 Mon | 5.55 | 5.55 | 5.55 | 5.55 | 784 | 4,351 | ### | ### | ### |
| 2014-Jan-10 Fri | 5.55 | 5.55 | 5.47 | 5.47 | ### | ### | ### | ||
| 2014-Jan-09 Thu | 5.55 | 5.56 | 5.47 | 5.56 | 71.0 | 71.0 | 0.4 | ||
| 2014-Jan-08 Wed | 5.47 | 5.55 | 5.46 | 5.54 | 85.1 | 85.1 | 0.4 | ||
| 2014-Jan-07 Tue | 5.5 | 5.56 | 5.46 | 5.5 | 72.6 | 72.6 | 0.4 | ||
| 2014-Jan-06 Mon | 5.56 | 5.56 | 5.46 | 5.46 | 3,851 | ### | ### | ### | ### |
| 2014-Jan-03 Fri | ### | ### | ### | ### | 7,472 | 0 | 74.0 | 74.0 | 0.0 |
| 2014-Jan-02 Thu | 5.54 | ### | 5.54 | ### | 29,220 | ### | ### | ### | 0.0 |
| 2013-Dec-31 Tue | 5.49 | 5.55 | 5.49 | 5.55 | ### | ### | ### | ||
| 2013-Dec-30 Mon | 5.48 | 5.5 | 5.48 | 5.5 | 71.1 | 71.1 | 0.4 | ||
| 2013-Dec-27 Fri | 5.42 | 5.42 | 5.42 | 5.42 | 0 | 0.4 | |||
| 2013-Dec-24 Tue | 5.4 | 5.45 | ### | 5.42 | 70.1 | 70.1 | 0.4 | ||
| 2013-Dec-23 Mon | 5.43 | 5.43 | 5.43 | 5.43 | 0 | 0.4 | |||
| 2013-Dec-20 Fri | 5.46 | 5.56 | 5.43 | 5.43 | 14,222 | 78,149 | ### | ### | 0.4 |
| 2013-Dec-19 Thu | 5.5 | 5.59 | 5.46 | 5.58 | 78.0 | 78.0 | 0.4 | ||
| 2013-Dec-18 Wed | 5.5 | ### | 5.46 | 5.49 | ### | ### | 0.4 | ||
| 2013-Dec-17 Tue | 5.5 | 5.5 | 5.44 | 5.5 | 7,747 | 42,376 | 77.4 | 77.4 | 0.4 |
| 2013-Dec-16 Mon | 5.55 | 5.55 | 5.45 | 5.55 | ### | ### | ### | ||
| 2013-Dec-13 Fri | 5.46 | ### | 5.44 | 5.55 | 76.2 | 76.2 | ### | ||
| 2013-Dec-12 Thu | ### | ### | 5.46 | 5.46 | 15.5 | 15.5 | ### | ||
| 2013-Dec-11 Wed | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2013-Dec-10 Tue | 5.45 | ### | 5.45 | ### | 25,951 | ### | 91.7 | 91.7 | 0.0 |
| 2013-Dec-09 Mon | 5.46 | 5.5 | 5.44 | 5.44 | 30,956 | 169,329 | 38.2 | 38.2 | 0.4 |
| 2013-Dec-06 Fri | 5.45 | 5.5 | 5.44 | 5.44 | 9,123 | ### | 28.1 | 28.1 | 0.4 |
| 2013-Dec-05 Thu | 5.48 | 5.5 | 5.45 | 5.5 | 13,878 | 75,982 | 80.0 | 80.0 | 0.4 |
| 2013-Dec-04 Wed | 5.43 | 5.49 | 5.43 | 5.47 | 2,245 | 12,257 | 74.4 | 74.4 | ### |
| 2013-Dec-03 Tue | 5.44 | 5.5 | 5.44 | 5.44 | 75.5 | 75.5 | 0.4 | ||
| 2013-Dec-02 Mon | 5.5 | 5.5 | 5.45 | 5.45 | 5,787 | 31,683 | ### | ### | ### |
| 2013-Nov-29 Fri | 5.53 | 5.53 | 5.5 | 5.5 | 588 | 3,242 | 27.3 | 27.3 | 0.4 |
| 2013-Nov-28 Thu | ### | ### | 5.4 | 5.53 | 13,442 | ### | 26.0 | 26.0 | ### |
| 2013-Nov-27 Wed | 5.5 | ### | 5.46 | ### | 109,089 | ### | ### | ### | 0.0 |
| 2013-Nov-26 Tue | ### | ### | ### | ### | 373 | 0 | ### | ### | 0.0 |
| 2013-Nov-25 Mon | 5.47 | ### | 5.46 | ### | 9,482 | 25,885 | ### | ### | 0.0 |
| 2013-Nov-22 Fri | 5.49 | 5.49 | 5.48 | 5.49 | 11,181 | 61,327 | 68.2 | 68.2 | 0.4 |
| 2013-Nov-21 Thu | 5.46 | 5.58 | 5.44 | 5.54 | 8,981 | 49,485 | ### | ### | 0.4 |
| 2013-Nov-20 Wed | 5.54 | 5.54 | 5.5 | 5.53 | 1,785 | 9,853 | ### | ### | ### |
| 2013-Nov-19 Tue | 5.5 | 5.5 | 5.46 | 5.46 | 6,989 | ### | 32.5 | 32.5 | ### |
| 2013-Nov-18 Mon | 5.46 | 5.55 | 5.45 | 5.46 | 79.4 | 79.4 | ### | ||
| 2013-Nov-15 Fri | 5.45 | 5.5 | 5.45 | 5.48 | 10,743 | ### | 67.9 | 67.9 | ### |
| 2013-Nov-14 Thu | 5.5 | 5.5 | 5.5 | 5.5 | 67.3 | 67.3 | 0.4 | ||
| 2013-Nov-13 Wed | 5.45 | 5.5 | 5.45 | 5.5 | 1,180 | ### | 85.1 | 85.1 | 0.4 |
| 2013-Nov-12 Tue | 5.44 | 5.5 | 5.41 | 5.5 | 12,242 | 66,780 | ### | ### | 0.4 |
| 2013-Nov-11 Mon | 5.4 | 5.45 | 5.4 | 5.42 | 21,386 | ### | ### | ### | 0.4 |
| 2013-Nov-08 Fri | 5.44 | 5.45 | 5.4 | 5.4 | 2,272 | 12,325 | 23.1 | 23.1 | 0.4 |
| 2013-Nov-07 Thu | 5.46 | 5.46 | ### | ### | ### | ### | 0.0 | ||
| 2013-Nov-06 Wed | 5.44 | 5.45 | 5.44 | 5.45 | 73.5 | 73.5 | ### | ||
| 2013-Nov-05 Tue | 5.45 | 5.46 | 5.44 | 5.45 | 3,122 | ### | 68.8 | 68.8 | ### |
| 2013-Nov-04 Mon | 5.47 | 5.49 | 5.45 | 5.45 | 93,658 | ### | ### | ### | ### |
| 2013-Nov-01 Fri | 5.52 | 5.56 | 5.47 | 5.5 | ### | ### | 0.4 | ||
| 2013-Oct-31 Thu | 5.57 | 5.57 | 5.56 | 5.56 | 4,428 | 24,641 | ### | ### | 0.4 |
| 2013-Oct-30 Wed | 5.5 | 5.57 | 5.5 | 5.57 | 83.8 | 83.8 | 0.4 | ||
| 2013-Oct-29 Tue | 5.54 | 5.73 | 5.45 | 5.5 | 10,342 | ### | ### | ### | 0.4 |
| 2013-Oct-28 Mon | 5.73 | 5.73 | 5.72 | 5.72 | 34.7 | 34.7 | 0.4 | ||
| 2013-Oct-25 Fri | 5.73 | 5.73 | 5.72 | 5.73 | ### | ### | ### | ||
| 2013-Oct-24 Thu | ### | 5.74 | ### | 5.74 | 14,628 | 41,982 | ### | ### | 0.4 |
| 2013-Oct-23 Wed | 5.53 | ### | 5.53 | 5.56 | 74.1 | 74.1 | 0.4 | ||
| 2013-Oct-22 Tue | 5.58 | 5.59 | 5.53 | 5.59 | 7,080 | ### | ### | ### | ### |
| 2013-Oct-21 Mon | 5.58 | 5.58 | 5.57 | 5.58 | 84 | ### | ### | ### | 0.4 |
| 2013-Oct-18 Fri | 5.58 | 5.59 | 5.53 | 5.58 | 5,073 | ### | 65.1 | 65.1 | 0.4 |
| 2013-Oct-17 Thu | 5.41 | 5.59 | 5.41 | 5.58 | 27,986 | 153,923 | 86.8 | 86.8 | 0.4 |
| 2013-Oct-16 Wed | 5.59 | ### | 5.58 | 5.59 | 3,757 | 10,482 | 71.9 | 71.9 | ### |
| 2013-Oct-15 Tue | 5.52 | 5.59 | 5.52 | 5.58 | 8,729 | 48,489 | ### | ### | 0.4 |
| 2013-Oct-14 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2013-Oct-11 Fri | 5.4 | ### | 5.4 | ### | 90.9 | 90.9 | 0.0 | ||
| 2013-Oct-10 Thu | 5.54 | 5.55 | 5.51 | 5.55 | 4,028 | 22,274 | ### | ### | ### |
| 2013-Oct-09 Wed | 5.48 | 5.55 | 5.48 | 5.54 | 1,256 | 6,926 | ### | ### | 0.4 |
| 2013-Oct-08 Tue | 5.4 | 5.54 | ### | 5.4 | 6,558 | ### | ### | ### | 0.4 |
| 2013-Oct-07 Mon | 5.55 | 5.55 | 5.55 | 5.55 | 524 | ### | ### | ### | ### |
| 2013-Oct-04 Fri | 5.53 | 5.55 | 5.5 | 5.55 | ### | ### | ### | ||
| 2013-Oct-03 Thu | 5.51 | 5.55 | 5.49 | 5.55 | ### | ### | ### | ||
| 2013-Oct-02 Wed | 5.52 | 5.52 | 5.4 | 5.51 | ### | ### | ### | ||
| 2013-Oct-01 Tue | 5.49 | 5.52 | 5.49 | 5.5 | 39,183 | ### | 73.4 | 73.4 | 0.4 |
| 2013-Sep-30 Mon | 5.46 | ### | 5.45 | 5.48 | 58,179 | ### | 82.0 | 82.0 | ### |
| 2013-Sep-27 Fri | 5.46 | 5.55 | 5.46 | 5.5 | 17,154 | ### | 75.6 | 75.6 | 0.4 |
| 2013-Sep-26 Thu | 5.54 | 5.54 | 5.51 | 5.54 | 65.4 | 65.4 | 0.4 | ||
| 2013-Sep-25 Wed | 5.56 | 5.73 | 5.5 | 5.55 | 11,679 | 65,577 | 24.0 | 24.0 | ### |
| 2013-Sep-24 Tue | 5.45 | 5.45 | 5.45 | 5.45 | 0 | ### | |||
| 2013-Sep-23 Mon | 5.47 | 5.52 | 5.45 | 5.45 | 51,689 | ### | ### | ### | ### |
| 2013-Sep-20 Fri | 5.5 | 5.5 | 5.47 | 5.48 | 117,153 | 642,584 | ### | ### | ### |
| 2013-Sep-19 Thu | 5.55 | 5.55 | 5.55 | 5.55 | 0 | ### | |||
| 2013-Sep-18 Wed | 5.55 | 5.57 | 5.55 | 5.55 | 26,229 | ### | ### | ### | ### |
| 2013-Sep-17 Tue | 5.7 | 5.7 | 5.51 | ### | 7,929 | 44,442 | ### | ### | 0.0 |
| 2013-Sep-16 Mon | 5.7 | 5.7 | 5.7 | 5.7 | 1,875 | 10,687 | 72.1 | 72.1 | 0.4 |
| 2013-Sep-13 Fri | 5.7 | 5.74 | ### | 5.74 | 6,455 | 18,525 | 81.5 | 81.5 | 0.4 |
| 2013-Sep-12 Thu | 5.75 | 5.75 | 5.72 | 5.72 | 6,228 | ### | ### | ### | 0.4 |
| 2013-Sep-11 Wed | ### | 5.79 | ### | 5.78 | ### | ### | 0.4 | ||
| 2013-Sep-10 Tue | 5.52 | 5.52 | 5.52 | 5.52 | ### | ### | 0.4 | ||
| 2013-Sep-09 Mon | ### | ### | 5.5 | 5.5 | 24,622 | ### | ### | ### | 0.4 |
| 2013-Sep-06 Fri | 5.55 | 5.58 | 5.55 | 5.55 | 14,356 | ### | 70.6 | 70.6 | ### |
| 2013-Sep-05 Thu | 5.57 | 5.57 | 5.5 | 5.5 | 17,182 | ### | ### | ### | 0.4 |
| 2013-Sep-04 Wed | 5.47 | ### | 5.47 | 5.57 | 2,745 | ### | ### | ### | 0.4 |
| 2013-Sep-03 Tue | 5.7 | 5.71 | 5.46 | ### | ### | ### | 0.0 | ||
| 2013-Sep-02 Mon | ### | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-30 Fri | 5.53 | ### | 5.47 | ### | 26,748 | 73,155 | 72.9 | 72.9 | 0.0 |
| 2013-Aug-29 Thu | 5.42 | 5.55 | 5.41 | 5.53 | 9,987 | 54,728 | 85.3 | 85.3 | ### |
| 2013-Aug-28 Wed | ### | ### | ### | 5.58 | 94.0 | 94.0 | 0.4 | ||
| 2013-Aug-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-26 Mon | 5.55 | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-23 Fri | 5.7 | 5.7 | 5.55 | ### | 683 | 3,841 | ### | ### | 0.0 |
| 2013-Aug-22 Thu | ### | 5.7 | ### | 5.7 | ### | ### | 0.4 | ||
| 2013-Aug-21 Wed | 5.74 | 5.74 | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-20 Tue | ### | 5.75 | ### | 5.72 | 81.0 | 81.0 | 0.4 | ||
| 2013-Aug-19 Mon | ### | 5.7 | ### | 5.7 | 1,156 | ### | 80.3 | 80.3 | 0.4 |
| 2013-Aug-16 Fri | 5.73 | 5.73 | ### | 5.7 | 25.2 | 25.2 | 0.4 | ||
| 2013-Aug-15 Thu | ### | 5.79 | 5.57 | 5.75 | ### | ### | ### | ||
| 2013-Aug-14 Wed | 5.51 | 5.51 | 5.51 | 5.51 | 1,228 | ### | ### | ### | ### |
| 2013-Aug-13 Tue | 5.75 | 5.8 | 5.75 | 5.8 | 76,122 | ### | ### | ### | 0.4 |
| 2013-Aug-12 Mon | 5.75 | 5.75 | 5.71 | 5.72 | ### | ### | 0.4 | ||
| 2013-Aug-09 Fri | ### | 5.74 | 5.53 | 5.74 | ### | ### | 0.4 | ||
| 2013-Aug-08 Thu | 5.55 | ### | 5.5 | ### | 8,681 | 23,872 | ### | ### | 0.0 |
| 2013-Aug-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-06 Tue | 5.75 | 5.8 | 5.75 | 5.8 | 80.6 | 80.6 | 0.4 | ||
| 2013-Aug-05 Mon | 5.85 | 5.85 | 5.78 | 5.78 | 22.0 | 22.0 | 0.4 | ||
| 2013-Aug-02 Fri | 5.89 | 5.89 | 5.85 | 5.85 | 26.4 | 26.4 | 0.4 | ||
| 2013-Aug-01 Thu | 5.7 | 5.89 | ### | 5.89 | 10,850 | 31,953 | 89.0 | 89.0 | ### |
| 2013-Jul-31 Wed | 5.55 | 5.7 | 5.54 | ### | 21,779 | ### | ### | ### | 0.0 |
| 2013-Jul-30 Tue | 5.55 | 5.55 | 5.55 | 5.55 | 0 | ### | |||
| 2013-Jul-29 Mon | 5.45 | 5.55 | 5.4 | 5.55 | 58,529 | 320,446 | 86.3 | 86.3 | ### |
| 2013-Jul-26 Fri | 5.45 | 5.5 | 5.45 | 5.45 | 1,320 | 7,226 | ### | ### | ### |
| 2013-Jul-25 Thu | 5.54 | ### | 5.44 | 5.5 | ### | ### | 0.4 | ||
| 2013-Jul-24 Wed | 5.54 | ### | 5.53 | ### | ### | ### | 0.0 | ||
| 2013-Jul-23 Tue | 5.4 | 5.53 | 5.4 | 5.4 | ### | ### | 0.4 | ||
| 2013-Jul-22 Mon | ### | 5.54 | ### | 5.52 | ### | ### | 0.4 | ||
| 2013-Jul-19 Fri | ### | ### | ### | ### | 16,254 | 0 | 72.2 | 72.2 | 0.0 |
| 2013-Jul-18 Thu | ### | ### | 5.27 | ### | 8,878 | ### | 73.4 | 73.4 | 0.0 |
| 2013-Jul-17 Wed | ### | ### | 5.28 | 5.29 | 36,856 | ### | ### | ### | 0.4 |
| 2013-Jul-16 Tue | 5.41 | 5.42 | 5.26 | 5.27 | ### | ### | ### | ||
| 2013-Jul-15 Mon | ### | 5.43 | ### | 5.26 | 6,022 | 16,349 | 91.0 | 91.0 | 0.4 |
| 2013-Jul-12 Fri | 5.4 | 5.55 | ### | ### | ### | ### | 0.0 | ||
| 2013-Jul-11 Thu | ### | 5.43 | ### | 5.4 | 70.8 | 70.8 | 0.4 | ||
| 2013-Jul-10 Wed | ### | ### | ### | 5.22 | 12.5 | 12.5 | 0.4 | ||
| 2013-Jul-09 Tue | ### | ### | 5.23 | ### | 1,823 | ### | 72.9 | 72.9 | 0.0 |
| 2013-Jul-08 Mon | 5.4 | 5.4 | ### | ### | 2,770 | 7,479 | ### | ### | 0.0 |
| 2013-Jul-05 Fri | 5.4 | 5.44 | ### | 5.4 | 17,044 | 46,359 | ### | ### | 0.4 |
| 2013-Jul-04 Thu | 5.48 | 5.49 | ### | 5.41 | 957 | 2,626 | ### | ### | ### |
| 2013-Jul-03 Wed | ### | 5.55 | ### | 5.55 | 91.6 | 91.6 | ### | ||
| 2013-Jul-02 Tue | 5.51 | 5.51 | ### | 5.43 | ### | ### | 0.4 | ||
| 2013-Jul-01 Mon | 5.48 | 5.48 | ### | 5.43 | 27.7 | 27.7 | 0.4 | ||
| 2013-Jun-28 Fri | ### | 5.49 | ### | 5.48 | 4,677 | ### | 82.5 | 82.5 | ### |
| 2013-Jun-27 Thu | 5.23 | ### | 5.21 | ### | 9,980 | ### | 78.9 | 78.9 | 0.0 |
| 2013-Jun-26 Wed | 5.24 | 5.24 | 5.21 | 5.23 | 23.5 | 23.5 | ### | ||
| 2013-Jun-25 Tue | 5.22 | 5.29 | 5.21 | 5.24 | ### | ### | 0.4 | ||
| 2013-Jun-24 Mon | 5.29 | 5.29 | ### | 5.21 | 2,821 | ### | 33.0 | 33.0 | 0.4 |
| 2013-Jun-21 Fri | 5.23 | 5.45 | 5.2 | 5.45 | 87.5 | 87.5 | ### | ||
| 2013-Jun-20 Thu | 5.45 | 5.45 | ### | 5.2 | 69,225 | ### | 10.5 | 10.5 | ### |
| 2013-Jun-19 Wed | 5.43 | 5.49 | ### | 5.42 | ### | ### | 0.4 | ||
| 2013-Jun-18 Tue | ### | 5.43 | ### | 5.43 | ### | ### | 0.4 | ||
| 2013-Jun-17 Mon | 5.45 | 5.49 | ### | 5.43 | ### | ### | 0.4 | ||
| 2013-Jun-14 Fri | 5.54 | 5.54 | ### | ### | 2,547 | 7,055 | ### | ### | 0.0 |
| 2013-Jun-13 Thu | 5.42 | 5.47 | ### | ### | 39,753 | 108,724 | ### | ### | 0.0 |
| 2013-Jun-12 Wed | 5.46 | 5.54 | ### | 5.4 | 33,940 | ### | ### | ### | 0.4 |
| 2013-Jun-11 Tue | 5.45 | 5.54 | 5.4 | 5.4 | 27.2 | 27.2 | 0.4 | ||
| 2013-Jun-07 Fri | 5.47 | 5.54 | 5.4 | 5.4 | 25.4 | 25.4 | 0.4 | ||
| 2013-Jun-06 Thu | 5.44 | 5.59 | ### | 5.47 | ### | ### | ### | ||
| 2013-Jun-05 Wed | ### | ### | 5.45 | 5.47 | 19,429 | 52,944 | 16.7 | 16.7 | ### |
| 2013-Jun-04 Tue | 5.5 | ### | 5.5 | 5.59 | 31,385 | ### | ### | ### | ### |
| 2013-Jun-03 Mon | 5.59 | ### | 5.45 | 5.55 | 31.2 | 31.2 | ### | ||
| 2013-May-31 Fri | ### | ### | 5.55 | 5.55 | 17,627 | ### | ### | ### | ### |
| 2013-May-30 Thu | ### | ### | 5.55 | 5.59 | ### | ### | ### | ||
| 2013-May-29 Wed | 5.55 | ### | 5.54 | ### | 74.2 | 74.2 | 0.0 | ||
| 2013-May-28 Tue | 5.49 | 5.88 | 5.49 | 5.88 | 9,129 | ### | ### | ### | 0.4 |
| 2013-May-27 Mon | 5.55 | 5.58 | 5.48 | 5.48 | 8,058 | ### | ### | ### | ### |
| 2013-May-24 Fri | ### | ### | 5.55 | 5.55 | 55,259 | 153,343 | ### | ### | ### |
| 2013-May-23 Thu | ### | ### | 5.57 | 5.58 | ### | ### | 0.4 | ||
| 2013-May-22 Wed | 5.72 | 5.76 | ### | ### | 13,153 | 37,880 | ### | ### | 0.0 |
| 2013-May-21 Tue | 5.72 | 5.77 | 5.58 | 5.72 | ### | ### | 0.4 | ||
| 2013-May-20 Mon | 5.8 | 5.81 | 5.76 | 5.76 | 8,627 | ### | 33.0 | 33.0 | ### |
| 2013-May-17 Fri | 5.81 | 5.83 | 5.75 | 5.76 | 16,380 | 94,840 | ### | ### | ### |
| 2013-May-16 Thu | 5.85 | 5.85 | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2013-May-15 Wed | 5.76 | 5.86 | 5.74 | 5.75 | 24,548 | 142,378 | 38.5 | 38.5 | ### |
| 2013-May-14 Tue | 5.79 | 5.79 | 5.74 | 5.76 | 58,880 | 339,443 | ### | ### | ### |
| 2013-May-13 Mon | 5.79 | ### | 5.59 | ### | 29,274 | 81,820 | 21.2 | 21.2 | 0.0 |
| 2013-May-10 Fri | ### | ### | 5.78 | 5.79 | ### | ### | ### | ||
| 2013-May-09 Thu | ### | ### | ### | ### | 3,574 | 0 | ### | ### | 0.0 |
| 2013-May-08 Wed | 5.76 | ### | 5.76 | ### | 5,677 | 16,349 | ### | ### | 0.0 |
| 2013-May-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-May-06 Mon | ### | ### | ### | ### | 72.6 | 72.6 | 0.0 | ||
| 2013-May-03 Fri | 5.76 | ### | 5.76 | ### | ### | ### | 0.0 | ||
| 2013-May-02 Thu | 5.7 | 5.76 | 5.7 | 5.73 | 89,524 | 512,972 | ### | ### | ### |
| 2013-May-01 Wed | 5.73 | 5.73 | 5.73 | 5.73 | 93,820 | 537,588 | 75.7 | 75.7 | ### |
| 2013-Apr-30 Tue | 5.7 | 5.79 | ### | 5.79 | 52,957 | ### | ### | ### | ### |
| 2013-Apr-29 Mon | 5.75 | 5.75 | ### | ### | 11,845 | 34,054 | 18.9 | 18.9 | 0.0 |
| 2013-Apr-26 Fri | ### | ### | ### | ### | 1,777 | 0 | 69.1 | 69.1 | 0.0 |
| 2013-Apr-24 Wed | ### | ### | ### | ### | 27,023 | 0 | 63.9 | 63.9 | 0.0 |
| 2013-Apr-23 Tue | ### | ### | 5.59 | 5.59 | 4,620 | ### | 29.4 | 29.4 | ### |
| 2013-Apr-22 Mon | ### | ### | 5.58 | ### | 3,922 | 10,942 | 30.1 | 30.1 | 0.0 |
| 2013-Apr-19 Fri | 5.76 | 5.79 | 5.57 | 5.58 | 9.3 | 9.3 | 0.4 | ||
| 2013-Apr-18 Thu | 5.75 | 5.77 | 5.57 | 5.57 | ### | ### | 0.4 | ||
| 2013-Apr-17 Wed | 5.59 | 5.75 | 5.58 | 5.75 | 8,225 | ### | ### | ### | ### |
| 2013-Apr-16 Tue | 5.59 | 5.59 | 5.51 | 5.59 | 71.4 | 71.4 | ### | ||
| 2013-Apr-15 Mon | 5.57 | 5.57 | 5.57 | 5.57 | 82.2 | 82.2 | 0.4 | ||
| 2013-Apr-12 Fri | ### | ### | 5.56 | ### | 76.6 | 76.6 | 0.0 | ||
| 2013-Apr-11 Thu | 5.59 | 5.59 | 5.59 | 5.59 | 70.1 | 70.1 | ### | ||
| 2013-Apr-10 Wed | 5.57 | 5.57 | 5.56 | 5.56 | 13,779 | 76,680 | 28.2 | 28.2 | 0.4 |
| 2013-Apr-09 Tue | 5.58 | ### | 5.57 | ### | 4,384 | ### | 72.9 | 72.9 | 0.0 |
| 2013-Apr-08 Mon | 5.59 | ### | 5.56 | 5.56 | 119,878 | ### | ### | ### | 0.4 |
| 2013-Apr-05 Fri | ### | ### | 5.57 | 5.57 | 2,776 | ### | 23.3 | 23.3 | 0.4 |
| 2013-Apr-04 Thu | 5.56 | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2013-Apr-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Apr-02 Tue | ### | ### | 5.55 | 5.55 | ### | ### | ### | ||
| 2013-Mar-28 Thu | 5.57 | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2013-Mar-27 Wed | 5.57 | 5.58 | 5.55 | 5.58 | ### | ### | 0.4 | ||
| 2013-Mar-26 Tue | 5.55 | ### | 5.55 | 5.55 | 32,178 | ### | ### | ### | ### |
| 2013-Mar-25 Mon | ### | ### | 5.58 | 5.58 | ### | ### | 0.4 | ||
| 2013-Mar-22 Fri | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2013-Mar-21 Thu | 5.55 | 5.58 | 5.55 | 5.57 | ### | ### | 0.4 | ||
| 2013-Mar-20 Wed | 5.54 | ### | 5.54 | 5.55 | 115,973 | 321,245 | ### | ### | ### |
| 2013-Mar-19 Tue | 5.58 | 5.59 | 5.55 | 5.59 | 27,877 | 155,274 | ### | ### | ### |
| 2013-Mar-18 Mon | 5.57 | 5.58 | 5.57 | 5.58 | 78.8 | 78.8 | 0.4 | ||
| 2013-Mar-15 Fri | 5.56 | ### | 5.46 | 5.57 | ### | ### | 0.4 | ||
| 2013-Mar-14 Thu | ### | ### | 5.58 | 5.58 | 7,447 | 20,777 | 37.9 | 37.9 | 0.4 |
| 2013-Mar-13 Wed | ### | ### | ### | ### | 1,386 | 0 | 80.3 | 80.3 | 0.0 |
| 2013-Mar-12 Tue | ### | ### | ### | ### | 26,125 | 0 | ### | ### | 0.0 |
| 2013-Mar-11 Mon | 5.79 | 5.79 | ### | 5.73 | ### | ### | ### | ||
| 2013-Mar-08 Fri | 5.79 | 5.8 | 5.78 | 5.79 | 7,479 | ### | ### | ### | ### |
| 2013-Mar-07 Thu | 5.85 | 5.88 | 5.8 | 5.88 | 5,427 | ### | 77.5 | 77.5 | 0.4 |
| 2013-Mar-06 Wed | 5.81 | 5.88 | 5.8 | 5.85 | 5,951 | 34,753 | ### | ### | 0.4 |
| 2013-Mar-05 Tue | 5.8 | 5.82 | 5.8 | 5.81 | ### | ### | ### | ||
| 2013-Mar-04 Mon | 5.85 | 5.85 | 5.8 | 5.81 | 60,626 | 353,146 | 38.7 | 38.7 | ### |
| 2013-Mar-01 Fri | 5.86 | ### | 5.86 | ### | ### | ### | 0.0 | ||
| 2013-Feb-28 Thu | 5.85 | 5.86 | 5.82 | 5.86 | 18,773 | ### | 67.0 | 67.0 | 0.4 |
| 2013-Feb-27 Wed | 5.85 | ### | 5.85 | 5.86 | 88,252 | ### | ### | ### | 0.4 |
| 2013-Feb-26 Tue | 5.8 | ### | 5.79 | ### | 90.0 | 90.0 | 0.0 | ||
| 2013-Feb-25 Mon | 5.8 | 5.83 | 5.8 | 5.82 | 72.0 | 72.0 | 0.4 | ||
| 2013-Feb-22 Fri | ### | ### | 5.8 | 5.8 | 374,285 | 1,085,426 | ### | ### | 0.4 |
| 2013-Feb-21 Thu | ### | ### | 5.83 | 5.86 | 420,328 | 1,225,256 | 41.5 | 41.5 | 0.4 |
| 2013-Feb-20 Wed | ### | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2013-Feb-19 Tue | 5.86 | ### | 5.84 | 5.85 | 32.4 | 32.4 | 0.4 | ||
| 2013-Feb-18 Mon | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2013-Feb-15 Fri | ### | 6 | 5.86 | ### | 14,920 | 88,475 | ### | ### | 0.0 |
| 2013-Feb-14 Thu | ### | ### | ### | ### | 821 | 0 | ### | ### | 0.0 |
| 2013-Feb-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Feb-12 Tue | 5.85 | ### | 5.85 | ### | 83.5 | 83.5 | 0.0 | ||
| 2013-Feb-11 Mon | 5.8 | 5.89 | 5.78 | 5.85 | 90,424 | 527,624 | ### | ### | 0.4 |
| 2013-Feb-08 Fri | 5.8 | ### | 5.78 | ### | 47,826 | ### | ### | ### | 0.0 |
| 2013-Feb-07 Thu | 5.8 | 5.8 | 5.75 | 5.8 | ### | ### | 0.4 | ||
| 2013-Feb-06 Wed | 5.89 | 5.89 | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2013-Feb-05 Tue | 5.83 | 5.83 | 5.79 | 5.8 | 30.5 | 30.5 | 0.4 | ||
| 2013-Feb-04 Mon | 5.8 | 5.8 | 5.8 | 5.8 | 0 | 0.4 | |||
| 2013-Feb-01 Fri | 5.8 | 5.81 | 5.74 | 5.8 | 64.8 | 64.8 | 0.4 | ||
| 2013-Jan-31 Thu | ### | 5.8 | ### | 5.8 | 83.5 | 83.5 | 0.4 | ||
| 2013-Jan-30 Wed | 5.7 | 5.73 | 5.7 | 5.73 | ### | ### | ### | ||
| 2013-Jan-29 Tue | 5.74 | ### | 5.72 | 5.73 | ### | ### | ### | ||
| 2013-Jan-25 Fri | 5.74 | 5.74 | ### | 5.73 | 5,274 | ### | 28.1 | 28.1 | ### |
| 2013-Jan-24 Thu | 5.55 | 5.55 | 5.55 | 5.55 | 0 | ### | |||
| 2013-Jan-23 Wed | ### | 5.73 | 5.55 | 5.55 | ### | ### | ### | ||
| 2013-Jan-22 Tue | 5.74 | 5.74 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2013-Jan-21 Mon | 5.76 | 5.76 | ### | 5.74 | 29.1 | 29.1 | 0.4 | ||
| 2013-Jan-18 Fri | 5.76 | 5.76 | 5.75 | 5.76 | 365,042 | ### | 70.5 | 70.5 | ### |
| 2013-Jan-17 Thu | 5.71 | 5.72 | 5.71 | 5.71 | ### | ### | 0.4 | ||
| 2013-Jan-16 Wed | 5.75 | 5.75 | 5.7 | 5.75 | 19,888 | 113,858 | ### | ### | ### |
| 2013-Jan-15 Tue | 5.75 | 5.75 | 5.74 | 5.75 | 100,159 | ### | 73.5 | 73.5 | ### |
| 2013-Jan-14 Mon | 5.75 | 5.75 | 5.72 | 5.75 | 5,289 | ### | 71.3 | 71.3 | ### |
| 2013-Jan-11 Fri | 5.7 | 5.71 | ### | 5.71 | 21,876 | 62,455 | ### | ### | 0.4 |
| 2013-Jan-10 Thu | ### | 5.7 | ### | 5.7 | ### | ### | 0.4 | ||
| 2013-Jan-09 Wed | ### | ### | ### | ### | 26,077 | 0 | ### | ### | 0.0 |
| 2013-Jan-08 Tue | ### | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2013-Jan-07 Mon | 5.7 | 5.7 | ### | ### | 22,226 | 63,344 | 19.0 | 19.0 | 0.0 |
| 2013-Jan-04 Fri | ### | 5.7 | 5.56 | ### | 17,985 | 101,255 | 77.4 | 77.4 | 0.0 |
| 2013-Jan-03 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2013-Jan-02 Wed | ### | 5.7 | 5.55 | ### | ### | ### | 0.0 | ||
| 2012-Dec-31 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2012-Dec-28 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2012-Dec-27 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2012-Dec-24 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2012-Dec-21 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2012-Dec-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Dec-19 Wed | ### | ### | 5.56 | ### | 35,540 | ### | 72.1 | 72.1 | 0.0 |
| 2012-Dec-18 Tue | 5.55 | ### | 5.55 | ### | 2,550 | 7,076 | ### | ### | 0.0 |
| 2012-Dec-17 Mon | 5.56 | ### | 5.51 | 5.55 | ### | ### | ### | ||
| 2012-Dec-14 Fri | ### | ### | 5.51 | ### | 27.6 | 27.6 | 0.0 | ||
| 2012-Dec-13 Thu | 5.59 | ### | 5.59 | ### | 12,020 | ### | ### | ### | 0.0 |
| 2012-Dec-12 Wed | ### | ### | ### | ### | 11,927 | 0 | 70.6 | 70.6 | 0.0 |
| 2012-Dec-11 Tue | 5.57 | 5.7 | 5.57 | ### | 34,059 | 191,922 | ### | ### | 0.0 |
| 2012-Dec-10 Mon | 5.54 | 5.56 | 5.51 | 5.56 | ### | ### | 0.4 | ||
| 2012-Dec-07 Fri | 5.59 | 5.59 | 5.59 | 5.59 | 676 | 3,778 | 67.4 | 67.4 | ### |
| 2012-Dec-06 Thu | ### | ### | 5.59 | 5.59 | 20,076 | ### | ### | ### | ### |
| 2012-Dec-05 Wed | 5.51 | ### | 5.51 | ### | ### | ### | 0.0 | ||
| 2012-Dec-04 Tue | 5.52 | 5.53 | 5.5 | 5.52 | ### | ### | 0.4 | ||
| 2012-Dec-03 Mon | 5.55 | 5.57 | 5.5 | 5.53 | 260,078 | ### | ### | ### | ### |
| 2012-Nov-30 Fri | ### | ### | 5.5 | 5.5 | 15.3 | 15.3 | 0.4 | ||
| 2012-Nov-29 Thu | 5.54 | ### | 5.54 | 5.57 | 39,989 | ### | ### | ### | 0.4 |
| 2012-Nov-28 Wed | 5.56 | 5.57 | 5.55 | 5.57 | 76.9 | 76.9 | 0.4 | ||
| 2012-Nov-27 Tue | 5.53 | 5.55 | 5.53 | 5.55 | 70.8 | 70.8 | ### | ||
| 2012-Nov-26 Mon | 5.54 | 5.55 | 5.54 | 5.54 | 2,422 | 13,429 | 74.2 | 74.2 | 0.4 |
| 2012-Nov-23 Fri | 5.52 | 5.55 | 5.5 | 5.54 | 72.5 | 72.5 | 0.4 | ||
| 2012-Nov-22 Thu | 5.48 | 5.55 | 5.48 | 5.55 | 21,321 | 117,585 | ### | ### | ### |
| 2012-Nov-21 Wed | 5.48 | 5.5 | 5.48 | 5.5 | 2,942 | 16,151 | 77.7 | 77.7 | 0.4 |
| 2012-Nov-20 Tue | 5.48 | 5.55 | 5.46 | 5.49 | 10,624 | 58,485 | ### | ### | 0.4 |
| 2012-Nov-19 Mon | 5.5 | 5.53 | 5.47 | 5.48 | 11,045 | 60,747 | ### | ### | ### |
| 2012-Nov-16 Fri | 5.55 | 5.55 | 5.46 | 5.46 | 9,522 | ### | ### | ### | ### |
| 2012-Nov-15 Thu | 5.55 | 5.55 | 5.54 | 5.55 | 5,444 | 30,186 | 75.1 | 75.1 | ### |
| 2012-Nov-14 Wed | 5.5 | 5.55 | 5.45 | 5.55 | 96,071 | ### | ### | ### | ### |
| 2012-Nov-13 Tue | 5.51 | 5.55 | 5.49 | 5.55 | ### | ### | ### | ||
| 2012-Nov-12 Mon | 5.48 | 5.58 | 5.48 | 5.5 | ### | ### | 0.4 | ||
| 2012-Nov-09 Fri | 5.56 | 5.58 | 5.45 | 5.45 | ### | ### | ### | ||
| 2012-Nov-08 Thu | 5.5 | 5.56 | 5.5 | 5.56 | 78.9 | 78.9 | 0.4 | ||
| 2012-Nov-07 Wed | 5.5 | 5.56 | 5.5 | 5.56 | ### | ### | 0.4 | ||
| 2012-Nov-06 Tue | 5.5 | 5.5 | 5.5 | 5.5 | 69.5 | 69.5 | 0.4 | ||
| 2012-Nov-05 Mon | 5.54 | 5.55 | 5.5 | 5.55 | ### | ### | ### | ||
| 2012-Nov-02 Fri | 5.53 | 5.53 | 5.48 | 5.49 | 26.1 | 26.1 | 0.4 | ||
| 2012-Nov-01 Thu | 5.49 | 5.53 | 5.41 | 5.53 | 82.1 | 82.1 | ### | ||
| 2012-Oct-31 Wed | 5.4 | 5.41 | ### | 5.4 | 5,074 | 13,725 | 66.8 | 66.8 | 0.4 |
| 2012-Oct-30 Tue | 5.41 | 5.41 | 5.4 | 5.4 | 1,586 | 8,572 | 37.0 | 37.0 | 0.4 |
| 2012-Oct-29 Mon | 5.42 | 5.42 | 5.42 | 5.42 | ### | ### | 0.4 | ||
| 2012-Oct-26 Fri | 5.4 | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2012-Oct-25 Thu | 5.4 | 5.41 | ### | 5.4 | 83,358 | 225,483 | 72.6 | 72.6 | 0.4 |
| 2012-Oct-24 Wed | ### | 5.43 | ### | 5.4 | 46,670 | ### | 78.5 | 78.5 | 0.4 |
| 2012-Oct-23 Tue | ### | ### | ### | ### | 55,847 | 0 | ### | ### | 0.0 |
| 2012-Oct-22 Mon | ### | 5.44 | ### | 5.4 | 78,257 | 212,859 | 71.1 | 71.1 | 0.4 |
| 2012-Oct-19 Fri | ### | ### | ### | ### | 55,247 | 0 | 65.0 | 65.0 | 0.0 |
| 2012-Oct-18 Thu | 5.4 | 5.4 | ### | ### | 26,575 | 71,752 | ### | ### | 0.0 |
| 2012-Oct-17 Wed | 5.4 | 5.45 | ### | 5.45 | ### | ### | ### | ||
| 2012-Oct-16 Tue | 5.43 | 5.43 | 5.43 | 5.43 | 0 | 0.4 | |||
| 2012-Oct-15 Mon | ### | 5.43 | ### | 5.43 | ### | ### | 0.4 | ||
| 2012-Oct-12 Fri | 5.4 | 5.4 | ### | 5.4 | 67.4 | 67.4 | 0.4 | ||
| 2012-Oct-11 Thu | 5.4 | 5.42 | ### | 5.41 | 25,975 | ### | ### | ### | ### |
| 2012-Oct-10 Wed | ### | 5.42 | ### | 5.42 | ### | ### | 0.4 | ||
| 2012-Oct-09 Tue | 5.43 | 5.43 | 5.43 | 5.43 | 1,641 | ### | 65.1 | 65.1 | 0.4 |
| 2012-Oct-08 Mon | 5.43 | 5.43 | 5.43 | 5.43 | 74.2 | 74.2 | 0.4 | ||
| 2012-Oct-05 Fri | ### | 5.43 | ### | 5.43 | ### | ### | 0.4 | ||
| 2012-Oct-04 Thu | 5.29 | 5.43 | 5.28 | 5.43 | 7,024 | ### | 85.2 | 85.2 | 0.4 |
| 2012-Oct-03 Wed | 5.43 | 5.43 | 5.43 | 5.43 | ### | ### | 0.4 | ||
| 2012-Oct-02 Tue | ### | 5.44 | 5.28 | 5.44 | ### | ### | 0.4 | ||
| 2012-Oct-01 Mon | ### | ### | ### | ### | 32,588 | 0 | ### | ### | 0.0 |
| 2012-Sep-28 Fri | 5.22 | ### | 5.22 | ### | ### | ### | 0.0 | ||
| 2012-Sep-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Sep-26 Wed | 5.27 | ### | 5.25 | ### | 10,177 | ### | ### | ### | 0.0 |
| 2012-Sep-25 Tue | ### | ### | 5.29 | 5.29 | ### | ### | 0.4 | ||
| 2012-Sep-24 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2012-Sep-21 Fri | ### | ### | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2012-Sep-20 Thu | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2012-Sep-19 Wed | 5.29 | ### | 5.29 | ### | 15,820 | 41,843 | ### | ### | 0.0 |
| 2012-Sep-18 Tue | ### | ### | 5.29 | 5.29 | 28.4 | 28.4 | 0.4 | ||
| 2012-Sep-17 Mon | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2012-Sep-14 Fri | ### | ### | ### | ### | 29,353 | 0 | ### | ### | 0.0 |
| 2012-Sep-13 Thu | ### | ### | 5.25 | ### | 61,240 | 160,755 | 73.5 | 73.5 | 0.0 |
| 2012-Sep-12 Wed | ### | ### | ### | ### | 3,250 | 0 | ### | ### | 0.0 |
| 2012-Sep-11 Tue | 5.29 | ### | 5.29 | ### | 37,353 | ### | ### | ### | 0.0 |
| 2012-Sep-10 Mon | 5.29 | 5.29 | 5.29 | 5.29 | 1,750 | 9,257 | 72.1 | 72.1 | 0.4 |
| 2012-Sep-07 Fri | 5.22 | ### | 5.21 | ### | 37,372 | 97,354 | 80.8 | 80.8 | 0.0 |
| 2012-Sep-06 Thu | ### | 5.22 | ### | 5.22 | 75.6 | 75.6 | 0.4 | ||
| 2012-Sep-05 Wed | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 |
Basic Bottom of Page