Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-May-13 08:58:51 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

(CKF) COLLINS FOODS LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for CKF    Limits Next Section


Company Details for (CKF) COLLINS FOODS LIMITED

Listing Code CKF
Listing Name COLLINS FOODS LIMITED
GICS Sector Consumer Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for CKF .. Friday 9th May 2025

CKF 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 ### 0.0
MAX ### 5,778,870 ###


Font Format Legend

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


End of day Prices (full format),

1200 Days for (CKF) COLLINS FOODS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Aug-17 Mon 3.25 ### 3.23 3.24 114,485 ### 35.3 35.3 ###
2015-Aug-14 Fri ### ### 3.24 3.25 117,623 190,549 18.9 18.9 0.2
2015-Aug-13 Thu 3.22 3.25 3.21 3.24 149,078 481,521 77.8 77.8 ###
2015-Aug-12 Wed ### ### 3.22 3.24 ### ### ###
2015-Aug-11 Tue ### ### 3.25 ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 79.2 79.2 0.0
2015-Aug-07 Fri 3.41 3.41 ### ### 13.0 13.0 0.0
2015-Aug-06 Thu 3.41 3.41 ### ### 1,333,479 2,273,581 ### ### 0.0
2015-Aug-05 Wed 3.46 3.48 ### 3.41 455,447 792,477 21.0 21.0 ###
2015-Aug-04 Tue 3.55 3.57 ### 3.42 10.4 10.4 0.2
2015-Aug-03 Mon ### 3.45 ### ### 1,534,788 ### 96.6 96.6 0.0
2015-Jul-31 Fri ### ### ### ### 1,058,244 0 71.4 71.4 0.0
2015-Jul-30 Thu ### ### ### ### 93,459 0 78.6 78.6 0.0
2015-Jul-29 Wed ### ### ### ### 241,954 0 70.1 70.1 0.0
2015-Jul-28 Tue ### ### ### ### 89,424 0 24.8 24.8 0.0
2015-Jul-27 Mon ### ### ### ### 141,820 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 194,048 0 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### 262,024 0 ### ### 0.0
2015-Jul-21 Tue ### ### 3.055 ### ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 173,048 0 ### ### 0.0
2015-Jul-17 Fri ### ### ### ### 70.8 70.8 0.0
2015-Jul-16 Thu ### ### ### ### 36.4 36.4 0.0
2015-Jul-15 Wed ### ### ### ### 23.6 23.6 0.0
2015-Jul-14 Tue ### ### ### ### 65.5 65.5 0.0
2015-Jul-13 Mon ### ### 3 ### 168,881 253,321 ### ### 0.0
2015-Jul-10 Fri ### ### 3 3 33,887 ### ### ### 0.2
2015-Jul-09 Thu ### ### ### ### 188,985 0 88.5 88.5 0.0
2015-Jul-08 Wed 3 3 ### ### 80,776 ### 35.0 35.0 0.0
2015-Jul-07 Tue ### ### ### 3 320,849 0 72.0 72.0 0.2
2015-Jul-06 Mon ### ### ### ### ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 151,553 0 28.7 28.7 0.0
2015-Jul-02 Thu ### ### ### ### 21.2 21.2 0.0
2015-Jul-01 Wed 3 ### ### ### ### ### 0.0
2015-Jun-30 Tue 2.89 ### 2.88 ### 371,248 ### 83.4 83.4 0.0
2015-Jun-29 Mon 2.83 2.88 2.82 2.84 85.0 85.0 0.2
2015-Jun-26 Fri 2.75 2.82 2.73 2.8 535,722 1,486,628 86.4 86.4 0.2
2015-Jun-25 Thu ### 2.77 ### 2.73 338,553 ### ### ### ###
2015-Jun-24 Wed ### ### 2.57 ### 76.9 76.9 0.0
2015-Jun-23 Tue ### ### 2.57 ### 118,643 152,456 86.4 86.4 0.0
2015-Jun-22 Mon 2.54 2.57 2.53 2.57 81,174 ### ### ### ###
2015-Jun-19 Fri 2.5 ### 2.5 2.54 ### ### ###
2015-Jun-18 Thu 2.52 2.52 2.47 2.5 73,720 ### ### ### 0.2
2015-Jun-17 Wed 2.53 2.54 2.5 2.54 27,341 ### ### ### ###
2015-Jun-16 Tue 2.47 2.55 2.47 2.54 90.4 90.4 ###
2015-Jun-15 Mon 2.52 2.52 2.45 2.49 38,325 ### ### ### 0.2
2015-Jun-12 Fri 2.52 2.58 2.51 2.52 ### ### ###
2015-Jun-11 Thu 2.42 2.56 2.42 2.52 125,027 ### 92.2 92.2 ###
2015-Jun-10 Wed 2.58 2.58 2.4 2.4 121,347 302,154 ### ### ###
2015-Jun-09 Tue ### ### 2.57 2.58 89,547 ### ### ### 0.2
2015-Jun-05 Fri 2.57 ### 2.56 2.56 110,626 ### ### ### 0.2
2015-Jun-04 Thu 2.7 2.7 2.55 2.55 64,778 170,042 ### ### 0.2
2015-Jun-03 Wed ### 2.72 ### ### 150,153 ### ### ### 0.0
2015-Jun-02 Tue 2.73 2.74 2.72 2.72 40.5 40.5 0.2
2015-Jun-01 Mon 2.72 2.76 2.72 2.74 ### ### 0.2
2015-May-29 Fri 2.77 2.78 2.7 2.7 58,988 161,627 12.8 12.8 0.2
2015-May-28 Thu ### 2.77 ### 2.75 772,255 1,069,573 89.5 89.5 ###
2015-May-27 Wed 2.59 2.72 2.58 2.72 94.4 94.4 0.2
2015-May-26 Tue ### ### 2.58 ### 92,485 ### ### ### 0.0
2015-May-25 Mon ### ### 2.56 2.59 163,754 ### ### ### 0.2
2015-May-22 Fri 2.59 ### 2.58 ### 154,449 ### 84.3 84.3 0.0
2015-May-21 Thu 2.53 ### 2.53 2.58 ### ### 0.2
2015-May-20 Wed 2.5 2.55 2.5 2.55 145,986 ### ### ### 0.2
2015-May-19 Tue 2.5 2.53 2.49 2.51 254,854 639,683 ### ### ###
2015-May-18 Mon 2.47 2.54 2.46 2.53 130,821 327,052 91.1 91.1 ###
2015-May-15 Fri 2.48 2.53 2.45 2.5 79.6 79.6 0.2
2015-May-14 Thu 2.47 2.48 2.44 2.47 ### ### ###
2015-May-13 Wed 2.44 2.5 2.43 2.47 42,882 ### ### ### ###
2015-May-12 Tue 2.43 2.47 2.43 2.45 ### ### 0.2
2015-May-11 Mon 2.46 2.5 2.42 2.45 74,076 182,226 ### ### 0.2
2015-May-08 Fri 2.43 2.47 2.42 2.47 82.9 82.9 ###
2015-May-07 Thu 2.42 2.46 2.41 2.46 85.3 85.3 0.2
2015-May-06 Wed 2.45 2.45 2.42 2.45 50,054 121,881 ### ### 0.2
2015-May-05 Tue 2.4 2.46 2.4 2.46 ### ### 0.2
2015-May-04 Mon 2.4 2.45 2.4 2.45 85.0 85.0 0.2
2015-May-01 Fri 2.44 2.46 ### ### 38,922 47,874 ### ### 0.0
2015-Apr-30 Thu 2.45 2.47 2.44 2.44 25.7 25.7 0.2
2015-Apr-29 Wed 2.46 2.47 2.45 2.45 30,628 75,344 36.8 36.8 0.2
2015-Apr-28 Tue 2.44 2.48 2.43 2.48 ### ### 0.2
2015-Apr-27 Mon 2.4 2.44 2.4 2.44 ### ### 0.2
2015-Apr-24 Fri 2.41 2.41 ### 2.41 245,347 295,643 63.7 63.7 0.2
2015-Apr-23 Thu 2.41 2.41 ### 2.4 97,170 117,089 29.1 29.1 ###
2015-Apr-22 Wed ### 2.42 ### 2.41 86.6 86.6 0.2
2015-Apr-21 Tue ### ### ### ### ### ### 0.0
2015-Apr-20 Mon ### 2.42 ### ### 22.6 22.6 0.0
2015-Apr-17 Fri ### ### ### ### 71,056 0 ### ### 0.0
2015-Apr-16 Thu 2.4 2.4 ### ### 16.3 16.3 0.0
2015-Apr-15 Wed ### 2.42 ### 2.4 34,488 ### 79.2 79.2 ###
2015-Apr-14 Tue ### ### ### 2.4 ### ### ###
2015-Apr-13 Mon 2.46 2.46 ### 2.4 ### ### ###
2015-Apr-10 Fri 2.51 2.51 2.46 2.46 ### ### 0.2
2015-Apr-09 Thu 2.51 2.51 2.49 2.49 30,577 76,442 26.5 26.5 0.2
2015-Apr-08 Wed 2.52 2.55 2.5 2.5 ### ### 0.2
2015-Apr-07 Tue 2.54 2.55 2.52 2.55 48,574 ### 80.9 80.9 0.2
2015-Apr-02 Thu 2.55 2.57 2.54 2.55 ### ### 0.2
2015-Apr-01 Wed 2.55 2.56 2.54 2.54 ### ### ###
2015-Mar-31 Tue 2.55 2.56 2.54 2.56 181,283 462,271 71.2 71.2 0.2
2015-Mar-30 Mon 2.48 2.55 2.48 2.55 92.1 92.1 0.2
2015-Mar-27 Fri 2.52 2.52 2.48 2.5 574,621 1,436,552 ### ### 0.2
2015-Mar-26 Thu 2.46 2.5 2.46 2.48 34,574 85,743 80.0 80.0 0.2
2015-Mar-25 Wed 2.45 2.52 2.45 2.5 86.4 86.4 0.2
2015-Mar-24 Tue 2.47 ### 2.46 2.47 58,087 71,447 67.1 67.1 ###
2015-Mar-23 Mon 2.52 2.52 2.46 2.5 199,552 496,884 24.0 24.0 0.2
2015-Mar-20 Fri 2.5 2.51 2.46 2.5 ### ### 0.2
2015-Mar-19 Thu 2.4 2.5 2.4 2.5 ### ### 0.2
2015-Mar-18 Wed 2.45 2.47 2.41 2.43 45,974 112,176 26.6 26.6 ###
2015-Mar-17 Tue 2.45 2.47 2.45 2.45 ### ### 0.2
2015-Mar-16 Mon 2.48 2.48 2.45 2.45 79,347 ### ### ### 0.2
2015-Mar-13 Fri 2.5 2.51 2.48 2.5 147,689 368,484 ### ### 0.2
2015-Mar-12 Thu 2.49 2.5 2.49 2.5 59,451 ### ### ### 0.2
2015-Mar-11 Wed 2.5 2.51 2.47 2.49 103,674 258,148 ### ### 0.2
2015-Mar-10 Tue 2.5 2.52 2.48 2.52 122,422 306,055 83.4 83.4 ###
2015-Mar-09 Mon 2.54 2.54 2.48 2.5 ### ### 0.2
2015-Mar-06 Fri 2.54 2.56 2.54 2.56 79.1 79.1 0.2
2015-Mar-05 Thu 2.45 2.56 2.45 2.55 92.6 92.6 0.2
2015-Mar-04 Wed 2.57 2.57 ### 2.44 269,371 346,141 ### ### 0.2
2015-Mar-03 Tue 2.71 2.71 2.42 2.53 ### ### ###
2015-Mar-02 Mon 2.74 2.75 2.71 2.72 27.0 27.0 0.2
2015-Feb-27 Fri 2.73 2.75 2.72 2.73 38,876 106,325 64.3 64.3 ###
2015-Feb-26 Thu 2.75 2.75 2.73 2.75 34,851 ### 69.8 69.8 ###
2015-Feb-25 Wed 2.7 2.74 ### 2.72 ### ### 0.2
2015-Feb-24 Tue 2.71 2.74 ### 2.7 ### ### 0.2
2015-Feb-23 Mon ### 2.73 ### 2.7 109,451 ### ### ### 0.2
2015-Feb-20 Fri 2.74 2.74 ### ### ### ### 0.0
2015-Feb-19 Thu 2.77 2.77 2.74 2.75 96,353 265,452 ### ### ###
2015-Feb-18 Wed 2.74 2.77 2.74 2.77 50,626 139,474 76.9 76.9 0.2
2015-Feb-17 Tue 2.76 2.79 2.74 2.74 102,344 282,981 ### ### 0.2
2015-Feb-16 Mon 2.7 2.8 ### 2.7 68.8 68.8 0.2
2015-Feb-13 Fri 2.58 2.73 2.575 ### 668,422 1,772,989 ### ### 0.0
2015-Feb-12 Thu 2.56 ### 2.56 2.56 176,584 226,027 ### ### 0.2
2015-Feb-11 Wed 2.58 ### 2.56 2.58 63,320 81,049 ### ### 0.2
2015-Feb-10 Tue 2.57 ### 2.57 ### 81.4 81.4 0.0
2015-Feb-09 Mon 2.54 2.58 2.54 2.58 84.9 84.9 0.2
2015-Feb-06 Fri 2.55 2.56 2.51 2.54 28.7 28.7 ###
2015-Feb-05 Thu 2.56 2.56 2.51 2.55 ### ### 0.2
2015-Feb-04 Wed 2.54 2.56 2.52 2.55 69.9 69.9 0.2
2015-Feb-03 Tue 2.53 2.54 2.51 2.52 23.0 23.0 ###
2015-Feb-02 Mon 2.53 2.55 2.5 2.51 22.8 22.8 ###
2015-Jan-30 Fri 2.52 2.55 2.52 2.53 273,680 693,778 ### ### ###
2015-Jan-29 Thu 2.46 2.53 2.46 2.5 ### ### 0.2
2015-Jan-28 Wed ### 2.46 ### 2.45 99,047 121,827 91.2 91.2 0.2
2015-Jan-27 Tue 2.44 2.44 ### ### 73,247 ### 14.0 14.0 0.0
2015-Jan-23 Fri 2.43 2.44 ### 2.44 71.0 71.0 0.2
2015-Jan-22 Thu 2.42 2.44 ### 2.43 ### ### ###
2015-Jan-21 Wed ### 2.46 ### 2.4 89.1 89.1 ###
2015-Jan-20 Tue 2.27 ### 2.27 ### 89.5 89.5 0.0
2015-Jan-19 Mon ### ### 2.25 2.29 70,880 79,740 32.3 32.3 ###
2015-Jan-16 Fri ### ### 2.27 ### 49,653 56,356 72.7 72.7 0.0
2015-Jan-15 Thu 2.25 ### 2.25 ### 115,240 129,645 89.0 89.0 0.0
2015-Jan-14 Wed 2.25 2.28 2.24 2.25 107,824 243,682 ### ### ###
2015-Jan-13 Tue 2.24 2.26 2.225 2.25 52,148 116,941 ### ### ###
2015-Jan-12 Mon 2.23 2.26 2.22 2.24 16,540 37,049 ### ### ###
2015-Jan-09 Fri 2.25 2.27 2.22 2.24 20.1 20.1 ###
2015-Jan-08 Thu 2.24 2.26 2.23 2.25 ### ### ###
2015-Jan-07 Wed 2.23 2.24 2.23 2.23 ### ### ###
2015-Jan-06 Tue 2.22 2.27 2.22 2.23 78.8 78.8 ###
2015-Jan-05 Mon 2.25 2.25 2.22 2.22 16.4 16.4 0.2
2015-Jan-02 Fri 2.25 2.25 2.24 2.25 49,952 112,142 ### ### ###
2014-Dec-31 Wed 2.24 2.24 ### 2.24 12,684 ### 69.2 69.2 ###
2014-Dec-30 Tue 2.25 2.25 2.2 2.21 38,289 ### ### ### 0.2
2014-Dec-29 Mon 2.27 2.27 2.21 2.21 41,472 ### 7.7 7.7 0.2
2014-Dec-24 Wed 2.29 2.29 2.26 2.27 ### ### 0.2
2014-Dec-23 Tue 2.27 2.27 2.245 2.27 ### ### 0.2
2014-Dec-22 Mon 2.26 2.26 2.21 2.26 96,187 214,977 ### ### ###
2014-Dec-19 Fri 2.24 2.25 2.22 2.25 ### ### ###
2014-Dec-18 Thu 2.22 2.24 2.21 2.24 53,646 ### 72.2 72.2 ###
2014-Dec-17 Wed ### 2.2 ### 2.2 ### ### 0.2
2014-Dec-16 Tue ### 2.2 ### 2.2 48,841 53,725 88.0 88.0 0.2
2014-Dec-15 Mon ### ### ### ### 29,384 0 ### ### 0.0
2014-Dec-12 Fri ### ### ### ### 114,220 0 ### ### 0.0
2014-Dec-11 Thu ### 2.2 ### 2.2 ### ### 0.2
2014-Dec-10 Wed ### ### ### ### 46,826 0 20.3 20.3 0.0
2014-Dec-09 Tue 2.2 2.2 ### ### ### ### 0.0
2014-Dec-08 Mon 2.2 2.2 ### 2.2 ### ### 0.2
2014-Dec-05 Fri 2.21 2.21 ### 2.2 285,889 ### 29.5 29.5 0.2
2014-Dec-04 Thu ### 2.25 ### 2.24 80,657 ### ### ### ###
2014-Dec-03 Wed 2.28 2.28 2.24 2.25 17.8 17.8 ###
2014-Dec-02 Tue 2.27 2.28 ### 2.27 ### ### 0.2
2014-Dec-01 Mon ### ### 2.2 2.26 108,049 118,853 ### ### ###
2014-Nov-28 Fri 2.29 2.29 2.25 2.26 109,423 ### 25.3 25.3 ###
2014-Nov-27 Thu 2.28 2.28 2.24 2.27 205,256 463,878 ### ### 0.2
2014-Nov-26 Wed 2.25 ### 2.24 2.27 279,152 312,650 75.0 75.0 0.2
2014-Nov-25 Tue 2.21 2.24 2.21 2.24 ### ### ###
2014-Nov-24 Mon 2.2 ### 2.2 2.2 63,270 ### 72.6 72.6 0.2
2014-Nov-21 Fri 2.21 2.21 ### ### 25,783 ### ### ### 0.0
2014-Nov-20 Thu 2.21 2.22 ### ### ### ### 0.0
2014-Nov-19 Wed 2.245 2.245 ### ### ### ### 0.0
2014-Nov-18 Tue 2.24 2.25 2.21 2.25 80.0 80.0 ###
2014-Nov-17 Mon 2.24 2.26 2.21 2.24 ### ### ###
2014-Nov-14 Fri 2.25 2.25 ### 2.2 156,724 ### 15.9 15.9 0.2
2014-Nov-13 Thu 2.21 2.25 2.21 2.24 ### ### ###
2014-Nov-12 Wed 2.21 2.25 2.21 2.22 61,929 ### 83.6 83.6 0.2
2014-Nov-11 Tue 2.25 2.25 2.2 2.24 ### ### ###
2014-Nov-10 Mon 2.21 2.25 2.21 2.24 83.0 83.0 ###
2014-Nov-07 Fri 2.24 2.24 ### ### 27,279 30,552 15.1 15.1 0.0
2014-Nov-06 Thu 2.25 2.25 2.2 2.2 ### ### 0.2
2014-Nov-05 Wed 2.25 2.25 2.22 2.25 74.6 74.6 ###
2014-Nov-04 Tue 2.25 2.25 2.2 2.25 65,272 ### ### ### ###
2014-Nov-03 Mon 2.23 2.26 2.23 2.24 81.7 81.7 ###
2014-Oct-31 Fri 2.21 2.26 2.21 2.23 76.7 76.7 ###
2014-Oct-30 Thu ### 2.24 ### 2.21 88.8 88.8 0.2
2014-Oct-29 Wed ### ### ### ### 232,851 0 80.4 80.4 0.0
2014-Oct-28 Tue ### ### ### ### 220,877 0 ### ### 0.0
2014-Oct-27 Mon 2.24 2.24 ### ### 9.9 9.9 0.0
2014-Oct-24 Fri ### 2.24 ### 2.24 82,324 ### 86.9 86.9 ###
2014-Oct-23 Thu ### 2.2 ### ### 90.9 90.9 0.0
2014-Oct-22 Wed ### 2.2 ### ### ### ### 0.0
2014-Oct-21 Tue ### ### ### ### 166,170 0 ### ### 0.0
2014-Oct-20 Mon ### ### ### ### 82,123 0 92.1 92.1 0.0
2014-Oct-17 Fri ### ### 2.055 ### ### ### 0.0
2014-Oct-16 Thu ### ### ### ### 160,140 0 ### ### 0.0
2014-Oct-15 Wed ### ### ### ### 92.3 92.3 0.0
2014-Oct-14 Tue ### ### ### ### 294,746 0 ### ### 0.0
2014-Oct-13 Mon ### 2.21 ### ### 135,778 ### 26.6 26.6 0.0
2014-Oct-10 Fri 2.2 2.22 ### ### 102,988 ### ### ### 0.0
2014-Oct-09 Thu 2.2 2.23 2.2 2.23 80.5 80.5 ###
2014-Oct-08 Wed 2.24 2.24 ### ### 85,920 ### 12.7 12.7 0.0
2014-Oct-07 Tue 2.2 2.24 2.2 2.24 ### ### ###
2014-Oct-06 Mon 2.23 ### 2.2 2.2 ### ### 0.2
2014-Oct-03 Fri 2.22 2.245 2.21 2.24 54,581 121,579 79.4 79.4 ###
2014-Oct-02 Thu 2.27 2.27 2.22 2.22 ### ### 0.2
2014-Oct-01 Wed 2.27 ### 2.24 2.28 162,626 182,141 68.9 68.9 0.2
2014-Sep-30 Tue 2.27 ### 2.27 2.28 ### ### 0.2
2014-Sep-29 Mon 2.26 2.28 2.26 2.27 40,047 ### 77.8 77.8 0.2
2014-Sep-26 Fri 2.28 2.29 2.25 2.25 ### ### ###
2014-Sep-25 Thu 2.26 ### 2.26 ### 47,856 54,077 ### ### 0.0
2014-Sep-24 Wed ### ### 2.26 2.28 26.5 26.5 0.2
2014-Sep-23 Tue ### ### 2.28 2.28 95,980 ### ### ### 0.2
2014-Sep-22 Mon ### ### ### ### 130,955 0 18.9 18.9 0.0
2014-Sep-19 Fri 2.23 ### 2.23 ### 72,679 ### 95.4 95.4 0.0
2014-Sep-18 Thu 2.23 2.28 2.23 2.24 62,675 ### 79.7 79.7 ###
2014-Sep-17 Wed 2.25 2.28 2.2 2.23 ### ### ###
2014-Sep-16 Tue ### ### 2.28 2.28 70,184 ### 10.5 10.5 0.2
2014-Sep-15 Mon ### ### ### ### 80,885 0 79.8 79.8 0.0
2014-Sep-12 Fri 2.4 2.4 ### ### 67,747 ### 18.7 18.7 0.0
2014-Sep-11 Thu ### 2.4 ### ### 77,051 ### 78.1 78.1 0.0
2014-Sep-10 Wed ### ### ### ### 26,622 0 79.3 79.3 0.0
2014-Sep-09 Tue ### ### ### ### ### ### 0.0
2014-Sep-08 Mon ### ### ### ### 29,283 0 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 78.0 78.0 0.0
2014-Sep-04 Thu ### ### ### ### ### ### 0.0
2014-Sep-03 Wed ### ### ### ### 75.5 75.5 0.0
2014-Sep-02 Tue ### ### ### ### 42,449 0 ### ### 0.0
2014-Sep-01 Mon ### 2.4 ### ### 76,229 91,474 ### ### 0.0
2014-Aug-29 Fri 2.29 ### 2.27 ### 82,782 93,957 90.4 90.4 0.0
2014-Aug-28 Thu ### ### 2.28 2.29 61,345 ### ### ### ###
2014-Aug-27 Wed ### ### 2.27 ### 67.5 67.5 0.0
2014-Aug-26 Tue ### ### 2.27 ### ### ### 0.0
2014-Aug-25 Mon ### ### 2.29 ### ### ### 0.0
2014-Aug-22 Fri 2.4 2.4 ### ### 10.9 10.9 0.0
2014-Aug-21 Thu 2.42 2.425 ### ### ### ### 0.0
2014-Aug-20 Wed ### 2.43 ### 2.42 86.6 86.6 0.2
2014-Aug-19 Tue ### 2.43 ### ### ### ### 0.0
2014-Aug-18 Mon ### 2.42 ### 2.4 92.8 92.8 ###
2014-Aug-15 Fri ### ### 2.2 ### 67.8 67.8 0.0
2014-Aug-14 Thu 2.28 ### 2.27 ### 86.2 86.2 0.0
2014-Aug-13 Wed ### 2.28 ### 2.27 498,681 ### ### ### 0.2
2014-Aug-12 Tue ### 2.4 2.28 2.28 ### ### 0.2
2014-Aug-11 Mon 2.44 2.44 ### ### 119,929 ### ### ### 0.0
2014-Aug-08 Fri 2.44 2.45 2.42 2.45 153,684 374,220 82.3 82.3 0.2
2014-Aug-07 Thu 2.42 2.45 2.42 2.45 ### ### 0.2
2014-Aug-06 Wed 2.44 2.45 2.42 2.42 39,986 ### ### ### 0.2
2014-Aug-05 Tue 2.45 2.47 2.44 2.46 ### ### 0.2
2014-Aug-04 Mon 2.42 2.45 2.42 2.45 80.9 80.9 0.2
2014-Aug-01 Fri 2.44 2.45 2.42 2.42 ### ### 0.2
2014-Jul-31 Thu 2.46 2.48 2.43 2.44 24.5 24.5 0.2
2014-Jul-30 Wed 2.45 2.47 2.44 2.47 ### ### ###
2014-Jul-29 Tue 2.46 2.475 2.45 2.45 ### ### 0.2
2014-Jul-28 Mon 2.47 2.47 2.43 2.45 119,947 293,870 ### ### 0.2
2014-Jul-25 Fri 2.45 2.46 2.4 2.46 277,859 ### ### ### 0.2
2014-Jul-24 Thu 2.44 2.45 2.41 2.41 204,381 496,645 21.8 21.8 0.2
2014-Jul-23 Wed 2.45 2.48 2.43 2.43 451,587 1,108,646 ### ### ###
2014-Jul-22 Tue 2.4 2.49 2.4 2.45 449,343 1,098,643 87.1 87.1 0.2
2014-Jul-21 Mon ### 2.42 ### 2.4 830,951 1,005,450 91.6 91.6 ###
2014-Jul-18 Fri ### ### ### ### 79.8 79.8 0.0
2014-Jul-17 Thu ### ### ### ### 50,450 0 ### ### 0.0
2014-Jul-16 Wed ### ### ### ### ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 15,888 0 ### ### 0.0
2014-Jul-14 Mon ### ### ### ### ### ### 0.0
2014-Jul-11 Fri 2.44 2.45 2.23 ### ### ### 0.0
2014-Jul-10 Thu ### 2.42 ### 2.42 ### ### 0.2
2014-Jul-09 Wed ### 2.28 ### 2.25 1,172,544 ### ### ### ###
2014-Jul-08 Tue ### ### ### ### 481,382 0 ### ### 0.0
2014-Jul-07 Mon ### ### ### ### 430,721 0 ### ### 0.0
2014-Jul-04 Fri ### ### ### ### 307,646 0 ### ### 0.0
2014-Jul-03 Thu ### ### ### ### ### ### 0.0
2014-Jul-02 Wed ### ### ### 2 83.2 83.2 0.1
2014-Jul-01 Tue ### ### ### ### 155,258 0 13.0 13.0 0.0
2014-Jun-30 Mon ### ### ### ### ### ### 0.0
2014-Jun-27 Fri ### ### ### ### 59,848 0 ### ### 0.0
2014-Jun-26 Thu ### ### ### ### ### ### 0.0
2014-Jun-25 Wed ### ### ### ### 120,185 0 ### ### 0.0
2014-Jun-24 Tue ### ### ### ### 60,878 0 ### ### 0.0
2014-Jun-23 Mon ### ### ### ### 59,344 0 ### ### 0.0
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu 2 ### ### ### ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 20,542 0 81.4 81.4 0.0
2014-Jun-17 Tue ### ### ### ### 44,927 0 ### ### 0.0
2014-Jun-16 Mon 2 ### ### ### 27,622 0 87.0 87.0 0.0
2014-Jun-13 Fri ### ### 2 2 ### ### 0.1
2014-Jun-12 Thu ### ### 2 ### ### ### 0.0
2014-Jun-11 Wed 2 ### ### 2 124,488 0 ### ### 0.1
2014-Jun-10 Tue 1.985 ### ### ### 34.2 34.2 0.0
2014-Jun-06 Fri ### 2 ### 2 81.9 81.9 0.1
2014-Jun-05 Thu ### ### ### ### 25,385 0 85.7 85.7 0.0
2014-Jun-04 Wed ### ### ### 1.945 80.7 80.7 0.1
2014-Jun-03 Tue ### ### ### ### 22,946 0 ### ### 0.0
2014-Jun-02 Mon 1.925 ### 1.925 1.945 8,877 8,544 ### ### 0.1
2014-May-30 Fri ### ### ### 1.945 403,449 0 ### ### 0.1
2014-May-29 Thu ### ### 1.89 ### ### ### 0.0
2014-May-28 Wed ### ### 1.87 ### 90,523 ### ### ### 0.0
2014-May-27 Tue 1.87 1.89 1.86 1.89 99,957 ### ### ### ###
2014-May-26 Mon 1.855 1.89 1.855 1.87 59,873 ### 79.2 79.2 ###
2014-May-23 Fri 1.85 ### 1.85 ### 116,874 ### ### ### 0.0
2014-May-22 Thu 1.845 1.855 1.84 1.845 81,473 150,521 67.2 67.2 ###
2014-May-21 Wed 1.855 1.86 1.845 1.85 199,651 369,853 30.4 30.4 0.1
2014-May-20 Tue 1.86 1.87 1.855 1.86 133,784 249,172 ### ### 0.1
2014-May-19 Mon 1.86 1.87 1.855 1.86 80.8 80.8 0.1
2014-May-16 Fri 1.87 1.87 1.855 1.86 ### ### 0.1
2014-May-15 Thu 1.855 1.87 1.85 1.86 91,757 ### 70.8 70.8 0.1
2014-May-14 Wed 1.87 1.87 1.85 ### 100,284 186,528 ### ### 0.0
2014-May-13 Tue 1.885 1.89 1.86 1.875 26.2 26.2 ###
2014-May-12 Mon 1.89 ### 1.88 1.885 52,522 49,370 ### ### 0.1
2014-May-09 Fri 1.89 ### 1.89 ### 19,157 ### 79.3 79.3 0.0
2014-May-08 Thu ### ### 1.88 1.89 ### ### ###
2014-May-07 Wed 1.89 ### 1.89 1.89 26,625 ### ### ### ###
2014-May-06 Tue ### ### ### ### 116,042 0 ### ### 0.0
2014-May-05 Mon 1.945 1.945 ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### 27,759 0 78.2 78.2 0.0
2014-May-01 Thu ### ### ### ### 52,784 0 41.9 41.9 0.0
2014-Apr-30 Wed ### 1.945 ### ### ### ### 0.0
2014-Apr-29 Tue ### ### 1.885 ### 41.0 41.0 0.0
2014-Apr-28 Mon ### ### ### ### ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 38,623 0 ### ### 0.0
2014-Apr-23 Wed 2 2 ### ### 66,476 66,476 24.9 24.9 0.0
2014-Apr-22 Tue ### ### ### 2 147,128 0 91.6 91.6 0.1
2014-Apr-17 Thu 1.88 ### 1.88 ### 77,055 ### ### ### 0.0
2014-Apr-16 Wed 1.88 ### 1.88 1.88 17,942 ### 66.5 66.5 0.1
2014-Apr-15 Tue 1.89 ### 1.885 1.885 48,856 46,046 ### ### 0.1
2014-Apr-14 Mon ### ### 1.89 1.89 ### ### ###
2014-Apr-11 Fri ### 1.925 ### 1.925 ### ### 0.1
2014-Apr-10 Thu ### 1.945 ### 1.925 189,556 184,343 ### ### 0.1
2014-Apr-09 Wed 1.925 ### ### ### 204,650 0 68.9 68.9 0.0
2014-Apr-08 Tue 1.925 ### 1.925 1.925 74.3 74.3 0.1
2014-Apr-07 Mon 1.925 1.955 ### 1.925 58,357 57,043 ### ### 0.1
2014-Apr-04 Fri ### ### 1.925 1.925 26,051 25,074 ### ### 0.1
2014-Apr-03 Thu ### ### 1.925 1.925 18.9 18.9 0.1
2014-Apr-02 Wed ### ### ### ### 43,257 0 22.1 22.1 0.0
2014-Apr-01 Tue 2 ### 1.975 ### 140,876 ### ### ### 0.0
2014-Mar-31 Mon ### ### ### 2 26.3 26.3 0.1
2014-Mar-28 Fri 2 ### ### 2 66.9 66.9 0.1
2014-Mar-27 Thu ### ### ### ### 72.6 72.6 0.0
2014-Mar-26 Wed 2 ### 1.985 ### 101,383 100,622 ### ### 0.0
2014-Mar-25 Tue 2 ### ### ### ### ### 0.0
2014-Mar-24 Mon 2 ### ### ### 99,973 0 72.9 72.9 0.0
2014-Mar-21 Fri 2 ### 1.955 ### 61,784 ### 29.7 29.7 0.0
2014-Mar-20 Thu ### 2 1.955 2 109,155 215,854 ### ### 0.1
2014-Mar-19 Wed 1.925 1.985 ### ### 100,657 ### ### ### 0.0
2014-Mar-18 Tue ### 1.925 1.86 1.86 42,123 ### 17.2 17.2 0.1
2014-Mar-17 Mon ### 1.945 1.89 ### 56,681 108,685 82.6 82.6 0.0
2014-Mar-14 Fri ### 1.955 ### ### 63,323 ### ### ### 0.0
2014-Mar-13 Thu ### 2 1.955 ### 99,486 ### 70.4 70.4 0.0
2014-Mar-12 Wed ### 1.985 ### 1.975 43,989 43,659 ### ### ###
2014-Mar-11 Tue 1.925 ### 1.925 ### 118,241 ### ### ### 0.0
2014-Mar-10 Mon ### ### ### ### 135,984 0 82.3 82.3 0.0
2014-Mar-07 Fri ### ### ### 1.925 45,388 0 25.7 25.7 0.1
2014-Mar-06 Thu ### ### 1.89 ### 55,446 ### 25.6 25.6 0.0
2014-Mar-05 Wed ### 1.945 1.89 ### 72,044 138,144 21.3 21.3 0.0
2014-Mar-04 Tue 1.85 ### 1.84 1.89 220,046 202,442 ### ### ###
2014-Mar-03 Mon 1.85 1.86 1.81 1.85 72.3 72.3 0.1
2014-Feb-28 Fri 1.83 1.85 ### 1.85 88,620 81,973 ### ### 0.1
2014-Feb-27 Thu ### ### 1.82 1.82 177,172 161,226 ### ### ###
2014-Feb-26 Wed 1.89 1.89 1.87 1.87 24.3 24.3 ###
2014-Feb-25 Tue 1.885 ### 1.88 ### 180,272 169,455 ### ### 0.0
2014-Feb-24 Mon ### ### 1.825 1.885 ### ### 0.1
2014-Feb-21 Fri ### ### 1.81 1.955 3.7 3.7 ###
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed ### ### ### ### 142,648 0 87.7 87.7 0.0
2014-Feb-18 Tue ### ### ### ### 43,358 0 32.5 32.5 0.0
2014-Feb-17 Mon ### ### ### ### 249,089 0 17.5 17.5 0.0
2014-Feb-14 Fri ### ### ### ### 131,242 0 77.3 77.3 0.0
2014-Feb-13 Thu ### 2.085 2.055 ### 74.9 74.9 0.0
2014-Feb-12 Wed ### ### ### ### 149,641 0 ### ### 0.0
2014-Feb-11 Tue ### ### ### ### ### ### 0.0
2014-Feb-10 Mon ### ### 2 ### 175,759 175,759 8.8 8.8 0.0
2014-Feb-07 Fri ### ### ### ### 83.8 83.8 0.0
2014-Feb-06 Thu ### ### ### 2 76,625 0 76.9 76.9 0.1
2014-Feb-05 Wed ### ### ### ### 90.3 90.3 0.0
2014-Feb-04 Tue ### ### ### ### ### ### 0.0
2014-Feb-03 Mon 2 2.045 2 2 97,745 197,689 ### ### 0.1
2014-Jan-31 Fri ### ### ### ### 69,178 0 87.7 87.7 0.0
2014-Jan-30 Thu ### ### ### ### ### ### 0.0
2014-Jan-29 Wed ### ### ### ### 73.3 73.3 0.0
2014-Jan-28 Tue ### ### 2 ### 165,874 165,874 24.2 24.2 0.0
2014-Jan-24 Fri ### ### ### ### 110,789 0 83.5 83.5 0.0
2014-Jan-23 Thu ### ### ### ### 25.0 25.0 0.0
2014-Jan-22 Wed ### ### ### ### ### ### 0.0
2014-Jan-21 Tue ### ### 2.025 ### 146,978 ### 68.9 68.9 0.0
2014-Jan-20 Mon ### ### 2 ### 78,346 78,346 ### ### 0.0
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu ### ### ### 1.975 88.2 88.2 ###
2014-Jan-15 Wed 1.85 ### 1.85 ### 89.3 89.3 0.0
2014-Jan-14 Tue ### ### 1.85 1.855 130,220 120,453 10.2 10.2 0.1
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri 1.985 1.985 ### ### 79,972 79,372 16.4 16.4 0.0
2014-Jan-09 Thu ### ### ### 1.985 140,053 0 ### ### ###
2014-Jan-08 Wed ### 1.975 ### ### ### ### 0.0
2014-Jan-07 Tue ### ### ### ### ### ### 0.0
2014-Jan-06 Mon ### 1.955 ### ### ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 81.9 81.9 0.0
2014-Jan-02 Thu ### ### 1.825 ### ### ### 0.0
2013-Dec-31 Tue 1.8 1.83 1.8 1.83 20,552 ### ### ### ###
2013-Dec-30 Mon 1.825 1.86 ### 1.8 132,042 ### 16.6 16.6 0.1
2013-Dec-27 Fri 1.85 1.85 1.82 1.84 31,678 58,129 26.1 26.1 ###
2013-Dec-24 Tue 1.84 1.85 1.84 1.85 15,058 27,782 72.0 72.0 0.1
2013-Dec-23 Mon 1.84 1.84 ### 1.84 96,575 88,849 ### ### ###
2013-Dec-20 Fri ### ### 1.83 1.85 22,587 ### ### ### 0.1
2013-Dec-19 Thu 1.88 ### ### ### 74.1 74.1 0.0
2013-Dec-18 Wed 1.855 1.89 1.84 1.855 77.0 77.0 0.1
2013-Dec-17 Tue 1.82 1.855 1.82 1.855 123,958 227,772 ### ### 0.1
2013-Dec-16 Mon 1.82 1.83 1.8 1.825 97,183 176,387 ### ### ###
2013-Dec-13 Fri 1.82 1.825 1.79 1.82 83,151 ### 61.7 61.7 ###
2013-Dec-12 Thu 1.81 1.83 1.8 1.82 79.7 79.7 ###
2013-Dec-11 Wed 1.78 1.845 1.76 1.825 88.9 88.9 ###
2013-Dec-10 Tue 1.775 ### 1.76 1.78 ### ### 0.1
2013-Dec-09 Mon 1.78 1.79 ### 1.78 163,044 145,924 78.6 78.6 0.1
2013-Dec-06 Fri 1.77 1.81 ### 1.78 196,342 177,689 75.6 75.6 0.1
2013-Dec-05 Thu 1.785 1.79 1.775 1.78 296,987 529,379 ### ### 0.1
2013-Dec-04 Wed 1.78 1.79 ### 1.78 589,323 527,444 ### ### 0.1
2013-Dec-03 Tue 1.8 1.8 1.72 1.77 23.7 23.7 ###
2013-Dec-02 Mon 1.85 1.87 1.81 1.83 32.1 32.1 ###
2013-Nov-29 Fri 1.77 ### 1.76 1.81 ### ### ###
2013-Nov-28 Thu ### 1.745 1.645 1.74 ### ### 0.1
2013-Nov-27 Wed 1.57 ### 1.545 ### ### ### 0.0
2013-Nov-26 Tue 1.57 1.58 1.56 ### ### ### 0.0
2013-Nov-25 Mon ### ### 1.57 1.57 ### ### 0.1
2013-Nov-22 Fri ### ### ### ### 94,884 0 68.2 68.2 0.0
2013-Nov-21 Thu ### 1.625 ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 31.5 31.5 0.0
2013-Nov-19 Tue ### ### 1.625 1.625 ### ### ###
2013-Nov-18 Mon ### ### 1.625 1.625 ### ### ###
2013-Nov-15 Fri ### ### 1.625 1.625 281,676 ### 21.3 21.3 ###
2013-Nov-14 Thu ### 1.645 1.625 ### 189,028 ### 67.3 67.3 0.0
2013-Nov-13 Wed ### 1.645 1.625 1.625 98,840 ### ### ### ###
2013-Nov-12 Tue ### ### ### ### 124,541 0 ### ### 0.0
2013-Nov-11 Mon ### ### ### ### 28.8 28.8 0.0
2013-Nov-08 Fri ### ### 1.625 ### 126,657 ### 70.7 70.7 0.0
2013-Nov-07 Thu 1.655 ### ### 1.625 758,842 0 18.8 18.8 ###
2013-Nov-06 Wed ### ### ### ### 29.9 29.9 0.0
2013-Nov-05 Tue ### ### ### ### 109,373 0 68.8 68.8 0.0
2013-Nov-04 Mon ### 1.7 ### ### 160,724 ### ### ### 0.0
2013-Nov-01 Fri 1.675 ### ### ### 143,872 0 32.2 32.2 0.0
2013-Oct-31 Thu 1.7 1.7 ### 1.675 309,720 ### ### ### ###
2013-Oct-30 Wed ### ### ### ### 74.5 74.5 0.0
2013-Oct-29 Tue ### 1.685 1.675 ### 75.1 75.1 0.0
2013-Oct-28 Mon ### 1.685 ### 1.675 77.0 77.0 ###
2013-Oct-25 Fri ### 1.7 ### ### 49,344 41,942 77.2 77.2 0.0
2013-Oct-24 Thu 1.7 ### ### ### 17.5 17.5 0.0
2013-Oct-23 Wed ### 1.71 ### ### 29.4 29.4 0.0
2013-Oct-22 Tue 1.71 1.71 ### ### ### ### 0.0
2013-Oct-21 Mon 1.685 1.7 1.685 1.685 51,575 ### ### ### ###
2013-Oct-18 Fri 1.7 1.7 ### ### 84,722 ### 19.5 19.5 0.0
2013-Oct-17 Thu 1.73 ### ### 1.7 65,428 0 17.0 17.0 ###
2013-Oct-16 Wed ### 1.73 ### 1.71 74.2 74.2 0.1
2013-Oct-15 Tue ### ### 1.675 ### 31,740 26,582 ### ### 0.0
2013-Oct-14 Mon ### ### ### ### 128,052 0 ### ### 0.0
2013-Oct-11 Fri 1.7 1.74 ### ### 62,043 53,977 22.9 22.9 0.0
2013-Oct-10 Thu ### ### ### ### 33,740 0 ### ### 0.0
2013-Oct-09 Wed ### 1.7 1.675 ### ### ### 0.0
2013-Oct-08 Tue 1.73 ### 1.685 ### 15.3 15.3 0.0
2013-Oct-07 Mon 1.74 1.74 1.73 1.74 ### ### 0.1
2013-Oct-04 Fri 1.74 1.74 1.73 1.74 23,470 40,720 ### ### 0.1
2013-Oct-03 Thu 1.7 1.73 ### 1.71 ### ### 0.1
2013-Oct-02 Wed 1.71 1.71 1.7 1.7 ### ### ###
2013-Oct-01 Tue 1.71 1.71 ### 1.7 84,840 ### ### ### ###
2013-Sep-30 Mon 1.73 1.73 ### 1.7 ### ### ###
2013-Sep-27 Fri 1.725 1.75 1.725 1.74 ### ### 0.1
2013-Sep-26 Thu 1.73 1.76 1.72 1.745 29,724 ### 75.1 75.1 0.1
2013-Sep-25 Wed ### 1.73 ### 1.73 47,225 40,849 ### ### ###
2013-Sep-24 Tue 1.71 1.71 ### ### 76,629 ### 21.9 21.9 0.0
2013-Sep-23 Mon ### ### 1.71 1.71 63,956 54,682 14.1 14.1 0.1
2013-Sep-20 Fri 1.78 1.782 1.72 ### 14.6 14.6 0.0
2013-Sep-19 Thu 1.78 1.79 ### 1.785 74.3 74.3 0.1
2013-Sep-18 Wed 1.75 1.78 1.75 1.76 93,455 164,948 81.0 81.0 0.1
2013-Sep-17 Tue 1.685 1.74 ### 1.74 92.4 92.4 0.1
2013-Sep-16 Mon 1.675 1.7 1.675 1.7 57,947 97,785 ### ### ###
2013-Sep-13 Fri 1.71 1.71 1.675 ### 23.4 23.4 0.0
2013-Sep-12 Thu ### 1.7 ### 1.7 ### ### ###
2013-Sep-11 Wed ### ### ### 1.685 ### ### ###
2013-Sep-10 Tue ### ### ### ### 77,572 0 87.2 87.2 0.0
2013-Sep-09 Mon ### ### 1.655 ### 272,270 ### ### ### 0.0
2013-Sep-06 Fri 1.755 1.755 1.655 1.72 186,775 318,451 ### ### 0.1
2013-Sep-05 Thu 1.76 1.76 1.75 1.76 74.7 74.7 0.1
2013-Sep-04 Wed 1.79 1.79 1.75 1.77 ### ### ###
2013-Sep-03 Tue 1.75 1.8 1.75 1.79 ### ### 0.1
2013-Sep-02 Mon 1.8 1.8 1.75 1.77 18.3 18.3 ###
2013-Aug-30 Fri 1.75 1.8 1.74 1.8 ### ### 0.1
2013-Aug-29 Thu 1.78 1.785 1.755 1.76 ### ### 0.1
2013-Aug-28 Wed 1.78 ### 1.77 1.8 79.8 79.8 0.1
2013-Aug-27 Tue ### ### 1.78 1.79 21,085 ### ### ### 0.1
2013-Aug-26 Mon ### 1.845 1.79 1.825 ### ### ###
2013-Aug-23 Fri 1.82 ### ### ### 71.8 71.8 0.0
2013-Aug-22 Thu 1.79 1.81 1.79 1.81 ### ### ###
2013-Aug-21 Wed 1.82 ### 1.77 1.77 12.3 12.3 ###
2013-Aug-20 Tue 1.85 1.85 1.8 ### ### ### 0.0
2013-Aug-19 Mon 1.825 1.84 1.8 1.84 56,784 103,346 ### ### ###
2013-Aug-16 Fri 1.82 ### 1.81 ### 74.3 74.3 0.0
2013-Aug-15 Thu 1.81 ### 1.81 ### 80.1 80.1 0.0
2013-Aug-14 Wed 1.79 1.81 1.78 1.8 61,159 109,780 ### ### 0.1
2013-Aug-13 Tue 1.79 1.8 1.77 1.79 60.3 60.3 0.1
2013-Aug-12 Mon 1.79 1.79 1.775 1.79 24,889 ### ### ### 0.1
2013-Aug-09 Fri 1.8 1.8 1.77 1.78 23,175 ### 23.2 23.2 0.1
2013-Aug-08 Thu 1.78 1.78 ### 1.775 23,525 ### ### ### ###
2013-Aug-07 Wed 1.78 1.78 1.745 ### 57,959 102,152 ### ### 0.0
2013-Aug-06 Tue 1.78 1.78 1.745 1.76 35,386 ### 24.0 24.0 0.1
2013-Aug-05 Mon 1.75 1.8 1.73 1.755 ### ### 0.1
2013-Aug-02 Fri 1.76 1.8 1.752 1.8 ### ### 0.1
2013-Aug-01 Thu 1.76 1.78 1.74 1.75 ### ### 0.1
2013-Jul-31 Wed 1.755 1.785 1.742 1.75 19,122 33,721 29.7 29.7 0.1
2013-Jul-30 Tue 1.78 ### 1.775 1.79 25,727 ### 74.9 74.9 0.1
2013-Jul-29 Mon 1.775 1.82 1.775 1.78 ### ### 0.1
2013-Jul-26 Fri 1.8 1.8 1.75 1.78 39,085 69,375 ### ### 0.1
2013-Jul-25 Thu 1.84 1.845 1.79 1.8 17.4 17.4 0.1
2013-Jul-24 Wed 1.76 1.82 1.76 1.82 87.9 87.9 ###
2013-Jul-23 Tue 1.76 1.8 1.76 1.785 31,256 ### 81.5 81.5 0.1
2013-Jul-22 Mon 1.75 1.78 1.75 1.75 58,828 ### ### ### 0.1
2013-Jul-19 Fri 1.75 1.77 1.75 1.77 ### ### ###
2013-Jul-18 Thu 1.77 1.8 ### 1.75 ### ### 0.1
2013-Jul-17 Wed 1.8 1.8 1.75 1.77 14,942 26,522 15.9 15.9 ###
2013-Jul-16 Tue 1.75 1.8 1.74 1.8 44,055 77,977 90.9 90.9 0.1
2013-Jul-15 Mon 1.82 1.82 1.75 1.76 ### ### 0.1
2013-Jul-12 Fri ### 1.84 1.785 1.785 ### ### 0.1
2013-Jul-11 Thu 1.83 1.85 1.78 1.85 71,258 ### ### ### 0.1
2013-Jul-10 Wed 1.82 1.85 ### 1.83 74,349 68,772 ### ### ###
2013-Jul-09 Tue 1.77 1.83 1.77 1.82 136,541 245,773 ### ### ###
2013-Jul-08 Mon 1.74 1.8 1.73 1.77 162,047 ### ### ### ###
2013-Jul-05 Fri ### ### 1.675 1.73 85.4 85.4 ###
2013-Jul-04 Thu ### ### ### ### 71,471 0 77.7 77.7 0.0
2013-Jul-03 Wed ### ### 1.625 ### ### ### 0.0
2013-Jul-02 Tue 1.645 ### ### ### ### ### 0.0
2013-Jul-01 Mon ### ### 1.58 ### ### ### 0.0
2013-Jun-28 Fri ### ### ### ### 80.3 80.3 0.0
2013-Jun-27 Thu ### 1.7 ### ### 9.6 9.6 0.0
2013-Jun-26 Wed 1.655 ### 1.655 ### 113,777 94,150 71.4 71.4 0.0
2013-Jun-25 Tue ### ### ### ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 79,655 0 40.6 40.6 0.0
2013-Jun-21 Fri ### ### ### ### 363,326 0 69.4 69.4 0.0
2013-Jun-20 Thu ### ### 1.645 ### 89,554 73,658 84.5 84.5 0.0
2013-Jun-19 Wed ### ### ### 1.675 19,248 0 25.7 25.7 ###
2013-Jun-18 Tue ### ### ### 1.645 ### ### 0.1
2013-Jun-17 Mon ### ### ### ### 79,354 0 ### ### 0.0
2013-Jun-14 Fri ### ### ### ### 72.7 72.7 0.0
2013-Jun-13 Thu ### ### ### ### ### ### 0.0
2013-Jun-12 Wed 1.7 1.7 ### ### 50,587 ### 15.3 15.3 0.0
2013-Jun-11 Tue ### 1.7 ### 1.7 58,272 ### 88.9 88.9 ###
2013-Jun-07 Fri ### ### ### ### 113,057 0 ### ### 0.0
2013-Jun-06 Thu ### ### ### 1.655 ### ### 0.1
2013-Jun-05 Wed 1.72 1.72 ### ### 63,686 ### ### ### 0.0
2013-Jun-04 Tue 1.72 1.725 ### ### 93,359 80,522 ### ### 0.0
2013-Jun-03 Mon ### 1.725 ### 1.71 177,552 ### ### ### 0.1
2013-May-31 Fri ### 1.72 ### 1.685 45,741 ### 20.7 20.7 ###
2013-May-30 Thu 1.72 1.72 1.685 ### 31,726 ### 29.2 29.2 0.0
2013-May-29 Wed 1.72 1.73 ### 1.71 ### ### 0.1
2013-May-28 Tue 1.725 1.76 ### ### 86,778 ### ### ### 0.0
2013-May-27 Mon 1.71 1.73 ### 1.73 97,780 84,579 84.1 84.1 ###
2013-May-24 Fri 1.7 1.72 ### 1.72 84.1 84.1 0.1
2013-May-23 Thu ### 1.72 1.675 ### ### ### 0.0
2013-May-22 Wed 1.7 1.74 ### ### 33.8 33.8 0.0
2013-May-21 Tue 1.74 1.74 ### 1.7 309,873 269,589 18.7 18.7 ###
2013-May-20 Mon 1.71 1.74 1.71 1.74 87.2 87.2 0.1
2013-May-17 Fri ### 1.73 ### 1.71 80.1 80.1 0.1
2013-May-16 Thu ### 1.71 1.655 1.71 317,844 534,772 91.5 91.5 0.1
2013-May-15 Wed ### ### ### ### 297,679 0 ### ### 0.0
2013-May-14 Tue 1.645 ### ### ### 353,573 0 ### ### 0.0
2013-May-13 Mon 1.77 1.78 ### ### 5.9 5.9 0.0
2013-May-10 Fri 1.79 1.83 1.78 1.79 423,673 764,729 ### ### 0.1
2013-May-09 Thu 1.78 1.8 1.75 1.79 166,580 295,679 71.6 71.6 0.1
2013-May-08 Wed 1.87 1.885 1.75 1.75 275,288 ### 5.1 5.1 0.1
2013-May-07 Tue 1.88 1.89 1.85 1.885 71.4 71.4 0.1
2013-May-06 Mon ### ### 1.87 1.88 56,376 ### ### ### 0.1
2013-May-03 Fri 1.88 ### 1.87 1.87 119,721 ### 28.0 28.0 ###
2013-May-02 Thu ### 1.89 ### 1.89 85.7 85.7 ###
2013-May-01 Wed 1.88 1.89 1.84 1.88 75.7 75.7 0.1
2013-Apr-30 Tue ### ### 1.87 1.89 ### ### ###
2013-Apr-29 Mon 1.875 ### ### ### 82.5 82.5 0.0
2013-Apr-26 Fri 1.86 1.86 1.82 1.86 69.1 69.1 0.1
2013-Apr-24 Wed 1.83 1.86 1.825 1.85 612,740 1,128,973 ### ### 0.1
2013-Apr-23 Tue 1.77 1.84 1.77 1.81 89.7 89.7 ###
2013-Apr-22 Mon 1.8 1.82 1.79 1.8 70.4 70.4 0.1
2013-Apr-19 Fri ### ### ### 1.8 67.0 67.0 0.1
2013-Apr-18 Thu 1.785 ### 1.73 ### 144,753 ### 86.3 86.3 0.0
2013-Apr-17 Wed 1.75 1.79 1.75 1.78 222,953 394,626 ### ### 0.1
2013-Apr-16 Tue 1.84 1.84 1.74 1.75 ### ### 0.1
2013-Apr-15 Mon 1.82 1.86 1.82 ### ### ### 0.0
2013-Apr-12 Fri 1.8 1.845 1.8 ### ### ### 0.0
2013-Apr-11 Thu 1.78 1.84 1.72 ### 216,856 ### ### ### 0.0
2013-Apr-10 Wed 1.755 1.785 1.75 1.78 105,387 186,271 79.2 79.2 0.1
2013-Apr-09 Tue 1.78 1.79 1.745 1.755 18.8 18.8 0.1
2013-Apr-08 Mon 1.775 1.785 1.74 1.76 165,284 ### 25.8 25.8 0.1
2013-Apr-05 Fri 1.84 1.855 1.77 1.78 ### ### 0.1
2013-Apr-04 Thu 1.81 ### ### ### 218,078 0 89.2 89.2 0.0
2013-Apr-03 Wed 1.76 1.845 1.76 1.83 94.7 94.7 ###
2013-Apr-02 Tue 1.75 1.75 1.73 1.75 76.1 76.1 0.1
2013-Mar-28 Thu 1.745 1.755 1.72 1.74 ### ### 0.1
2013-Mar-27 Wed 1.7 1.745 1.7 1.74 88.5 88.5 0.1
2013-Mar-26 Tue 1.747 1.747 1.71 1.71 98,373 ### ### ### 0.1
2013-Mar-25 Mon 1.755 1.76 1.74 1.74 180,389 315,680 ### ### 0.1
2013-Mar-22 Fri 1.75 1.76 1.73 1.75 ### ### 0.1
2013-Mar-21 Thu ### 1.75 ### 1.75 ### ### 0.1
2013-Mar-20 Wed 1.72 ### 1.655 1.685 19.8 19.8 ###
2013-Mar-19 Tue 1.72 1.73 1.7 1.71 61,243 ### ### ### 0.1
2013-Mar-18 Mon 1.77 1.77 ### ### 120,889 106,986 15.0 15.0 0.0
2013-Mar-15 Fri 1.75 1.75 ### 1.75 ### ### 0.1
2013-Mar-14 Thu 1.755 1.76 ### 1.75 ### ### 0.1
2013-Mar-13 Wed 1.755 ### 1.7 1.75 190,589 ### ### ### 0.1
2013-Mar-12 Tue 1.77 1.78 1.75 ### ### ### 0.0
2013-Mar-11 Mon 1.77 1.78 1.72 1.775 242,552 ### 68.0 68.0 ###
2013-Mar-08 Fri 1.725 1.76 1.725 1.74 74.0 74.0 0.1
2013-Mar-07 Thu 1.75 ### ### 1.725 ### ### ###
2013-Mar-06 Wed ### 1.745 ### 1.72 ### ### 0.1
2013-Mar-05 Tue ### ### ### ### 253,440 0 23.4 23.4 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 53,459 0 ### ### 0.0
2013-Feb-28 Thu 1.655 ### ### ### ### ### 0.0
2013-Feb-27 Wed ### ### ### ### ### ### 0.0
2013-Feb-26 Tue ### ### ### ### 19.7 19.7 0.0
2013-Feb-25 Mon ### ### ### ### 103,523 0 ### ### 0.0
2013-Feb-22 Fri ### ### ### 1.675 183,987 0 ### ### ###
2013-Feb-21 Thu ### ### ### ### 90.9 90.9 0.0
2013-Feb-20 Wed ### ### ### ### 30.2 30.2 0.0
2013-Feb-19 Tue ### ### ### ### 153,286 0 22.0 22.0 0.0
2013-Feb-18 Mon ### 1.7 1.655 ### 320,747 538,053 20.2 20.2 0.0
2013-Feb-15 Fri ### ### 1.675 1.675 190,883 ### ### ### ###
2013-Feb-14 Thu ### 1.7 ### ### ### ### 0.0
2013-Feb-13 Wed 1.645 1.675 ### 1.645 177,654 148,785 ### ### 0.1
2013-Feb-12 Tue ### ### ### ### 96,726 0 13.9 13.9 0.0
2013-Feb-11 Mon 1.675 1.675 1.645 ### 123,742 ### ### ### 0.0
2013-Feb-08 Fri ### 1.675 1.645 ### ### ### 0.0
2013-Feb-07 Thu ### 1.675 ### ### 165,021 ### ### ### 0.0
2013-Feb-06 Wed 1.545 ### 1.545 ### 169,421 130,877 94.6 94.6 0.0
2013-Feb-05 Tue 1.55 1.55 1.52 1.53 23.4 23.4 ###
2013-Feb-04 Mon ### ### 1.555 1.555 ### ### ###
2013-Feb-01 Fri ### ### 1.59 ### 121,357 96,478 13.8 13.8 0.0
2013-Jan-31 Thu ### ### 1.625 1.645 ### ### 0.1
2013-Jan-30 Wed ### ### ### ### ### ### 0.0
2013-Jan-29 Tue ### 1.685 ### 1.655 ### ### 0.1
2013-Jan-25 Fri 1.585 ### 1.575 ### 90.8 90.8 0.0
2013-Jan-24 Thu 1.55 1.59 1.55 1.575 ### ### 0.1
2013-Jan-23 Wed 1.53 1.56 1.525 ### 217,347 335,257 74.2 74.2 0.0
2013-Jan-22 Tue 1.56 1.56 ### 1.525 18.6 18.6 0.1
2013-Jan-21 Mon 1.58 1.58 1.555 1.56 199,289 312,385 21.5 21.5 ###
2013-Jan-18 Fri ### ### 1.54 1.58 464,446 357,623 20.2 20.2 0.1
2013-Jan-17 Thu 1.57 ### ### ### 446,972 0 86.6 86.6 0.0
2013-Jan-16 Wed 1.47 1.56 1.47 1.56 686,883 1,040,627 ### ### ###
2013-Jan-15 Tue 1.47 1.47 ### 1.47 73.5 73.5 ###
2013-Jan-14 Mon 1.48 1.48 1.45 1.47 487,376 ### ### ### ###
2013-Jan-11 Fri 1.46 1.49 1.455 1.47 512,248 754,285 ### ### ###
2013-Jan-10 Thu 1.44 1.46 1.41 1.45 74.7 74.7 ###
2013-Jan-09 Wed ### 1.445 ### 1.425 ### ### ###
2013-Jan-08 Tue ### 1.375 ### ### ### ### 0.0
2013-Jan-07 Mon ### ### ### 1.355 1,077,985 0 ### ### ###
2013-Jan-04 Fri ### ### ### ### 30.9 30.9 0.0
2013-Jan-03 Thu ### ### ### ### 19.3 19.3 0.0
2013-Jan-02 Wed ### ### ### ### ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 132,479 0 ### ### 0.0
2012-Dec-28 Fri ### 1.345 ### ### 550,279 ### 71.4 71.4 0.0
2012-Dec-27 Thu ### ### 1.28 1.29 1,103,949 706,527 ### ### 0.1
2012-Dec-24 Mon 1.285 ### 1.285 1.29 1,105,145 710,055 ### ### 0.1
2012-Dec-21 Fri 1.28 1.285 ### 1.275 36.5 36.5 ###
2012-Dec-20 Thu 1.28 1.285 1.27 1.28 123,259 ### 70.2 70.2 ###
2012-Dec-19 Wed 1.28 ### ### 1.27 24.3 24.3 ###
2012-Dec-18 Tue 1.29 ### 1.275 1.275 20.3 20.3 ###
2012-Dec-17 Mon 1.29 ### 1.275 1.28 640,476 ### 24.4 24.4 ###
2012-Dec-14 Fri 1.285 1.285 1.275 1.28 299,478 ### ### ### ###
2012-Dec-13 Thu 1.285 1.285 1.275 1.28 146,179 ### ### ### ###
2012-Dec-12 Wed ### ### 1.28 1.285 406,656 260,259 23.4 23.4 ###
2012-Dec-11 Tue 1.29 1.29 1.28 1.285 415,452 533,855 ### ### ###
2012-Dec-10 Mon 1.28 ### 1.275 1.28 74.7 74.7 ###
2012-Dec-07 Fri 1.29 ### 1.28 1.28 1,714,724 1,097,423 ### ### ###
2012-Dec-06 Thu ### ### 1.28 1.29 385,623 ### ### ### 0.1
2012-Dec-05 Wed ### ### 1.29 1.29 543,470 ### ### ### 0.1
2012-Dec-04 Tue 1.4 1.4 ### ### 1,299,378 ### ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 870,649 0 ### ### 0.0
2012-Nov-30 Fri 1.29 1.29 1.25 1.29 280,279 355,954 64.7 64.7 0.1
2012-Nov-29 Thu 1.26 1.28 1.26 1.27 ### ### ###
2012-Nov-28 Wed 1.29 ### 1.24 1.25 ### ### ###
2012-Nov-27 Tue 1.29 1.29 1.27 1.27 17.8 17.8 ###
2012-Nov-26 Mon 1.29 1.29 1.26 1.29 74.2 74.2 0.1
2012-Nov-23 Fri 1.29 1.29 1.25 1.29 68.9 68.9 0.1
2012-Nov-22 Thu 1.25 1.29 ### 1.29 790,184 ### ### ### 0.1
2012-Nov-21 Wed 1.25 1.26 1.225 1.25 224,051 278,383 ### ### ###
2012-Nov-20 Tue 1.29 ### 1.24 1.25 289,982 179,788 ### ### ###
2012-Nov-19 Mon 1.22 1.275 1.22 1.26 89.6 89.6 ###
2012-Nov-16 Fri 1.245 1.25 ### 1.2 275,472 172,170 ### ### 0.1
2012-Nov-15 Thu ### 1.25 ### 1.24 77.9 77.9 0.1
2012-Nov-14 Wed 1.28 1.285 ### ### 11.2 11.2 0.0
2012-Nov-13 Tue 1.29 1.29 ### ### ### ### 0.0
2012-Nov-12 Mon ### ### 1.29 ### 50,849 ### 28.9 28.9 0.0
2012-Nov-09 Fri 1.28 ### 1.28 ### 78,586 ### 80.5 80.5 0.0
2012-Nov-08 Thu ### ### 1.285 ### ### ### 0.0
2012-Nov-07 Wed ### ### 1.27 ### ### ### 0.0
2012-Nov-06 Tue 1.24 ### 1.24 ### 137,080 84,989 ### ### 0.0
2012-Nov-05 Mon 1.22 1.24 1.22 1.24 67,079 ### 84.5 84.5 0.1
2012-Nov-02 Fri ### 1.22 1.21 ### 72.6 72.6 0.0
2012-Nov-01 Thu ### 1.21 ### 1.2 56,149 33,970 80.0 80.0 0.1
2012-Oct-31 Wed 1.2 1.23 ### ### 162,881 100,171 25.2 25.2 0.0
2012-Oct-30 Tue ### 1.2 ### 1.2 126,221 ### 90.3 90.3 0.1
2012-Oct-29 Mon ### ### ### ### 69,448 0 81.1 81.1 0.0
2012-Oct-26 Fri 1.145 ### ### ### 23,249 0 84.6 84.6 0.0
2012-Oct-25 Thu ### ### ### ### 23.7 23.7 0.0
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### 1.155 ### ### 0.1
2012-Oct-22 Mon ### ### ### ### 79,748 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 62.5 62.5 0.0
2012-Oct-18 Thu 1.145 ### ### ### 213,380 0 28.6 28.6 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue 1.155 1.155 ### ### 150,820 ### ### ### 0.0
2012-Oct-15 Mon ### ### ### ### 73.6 73.6 0.0
2012-Oct-12 Fri 1.145 1.175 ### 1.145 147,947 ### 67.4 67.4 ###
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed 1.145 ### ### 1.145 69.1 69.1 ###
2012-Oct-09 Tue ### ### ### 1.145 69.1 69.1 ###
2012-Oct-08 Mon ### ### ### ### 37,683 0 ### ### 0.0
2012-Oct-05 Fri 1.155 1.155 ### 1.145 18.5 18.5 ###
2012-Oct-04 Thu ### ### 1.145 ### 76,842 ### 66.9 66.9 0.0
2012-Oct-03 Wed ### ### 1.125 ### 18.7 18.7 0.0
2012-Oct-02 Tue ### ### ### 1.125 34,640 0 8.2 8.2 ###
2012-Oct-01 Mon ### ### ### ### 66,250 0 ### ### 0.0
2012-Sep-28 Fri ### ### ### ### 478,057 0 66.2 66.2 0.0
2012-Sep-27 Thu ### ### ### ### 75,580 0 19.3 19.3 0.0
2012-Sep-26 Wed 1.125 1.125 ### ### 26.5 26.5 0.0
2012-Sep-25 Tue ### ### ### ### ### ### 0.0
2012-Sep-24 Mon 1.125 ### 1.125 ### 107,378 ### 78.4 78.4 0.0
2012-Sep-21 Fri ### ### 1.125 1.125 25.4 25.4 ###
2012-Sep-20 Thu 1.125 ### 1.125 ### ### ### 0.0
2012-Sep-19 Wed ### ### 1.125 1.125 ### ### ###
2012-Sep-18 Tue ### ### 1.125 ### 17,284 9,722 69.2 69.2 0.0
2012-Sep-17 Mon ### ### ### ### 79.3 79.3 0.0
2012-Sep-14 Fri ### ### ### ### 91,653 0 19.1 19.1 0.0
2012-Sep-13 Thu 1.125 ### 1.125 ### 76.1 76.1 0.0
2012-Sep-12 Wed ### ### ### 1.125 183,423 0 15.6 15.6 ###
2012-Sep-11 Tue ### ### ### 1.125 27.3 27.3 ###
2012-Sep-10 Mon ### ### 1.125 ### 55,377 31,149 ### ### 0.0
2012-Sep-07 Fri ### ### ### ### 30,344 0 ### ### 0.0
2012-Sep-06 Thu 1.145 1.145 1.125 ### 18.3 18.3 0.0
2012-Sep-05 Wed ### ### 1.125 ### 32.6 32.6 0.0
2012-Sep-04 Tue ### ### ### ### 46,774 0 81.2 81.2 0.0
2012-Sep-03 Mon ### ### ### ### 77.4 77.4 0.0
2012-Aug-31 Fri ### ### ### ### 78.8 78.8 0.0
2012-Aug-30 Thu ### 1.145 ### ### 36,677 ### ### ### 0.0
2012-Aug-29 Wed ### ### ### ### 138,157 0 ### ### 0.0
2012-Aug-28 Tue ### ### ### 1.145 ### ### ###
2012-Aug-27 Mon ### ### ### ### ### ### 0.0
2012-Aug-24 Fri ### ### 1.145 1.145 245,759 ### ### ### ###
2012-Aug-23 Thu ### ### ### ### 12.2 12.2 0.0
2012-Aug-22 Wed ### ### ### ### 82.1 82.1 0.0
2012-Aug-21 Tue ### ### ### ### 80,879 0 ### ### 0.0
2012-Aug-20 Mon ### 1.175 ### ### 323,486 190,048 ### ### 0.0
2012-Aug-17 Fri ### 1.155 ### 1.155 ### ### 0.1
2012-Aug-16 Thu ### 1.155 ### ### 30,174 17,425 ### ### 0.0
2012-Aug-15 Wed ### ### ### 1.155 51,126 0 ### ### 0.1
2012-Aug-14 Tue ### ### ### ### 301,289 0 73.3 73.3 0.0
2012-Aug-13 Mon ### ### ### ### ### ### 0.0
2012-Aug-10 Fri 1.155 ### ### ### ### ### 0.0
2012-Aug-09 Thu ### ### ### 1.155 81,185 0 ### ### 0.1
2012-Aug-08 Wed ### ### ### ### 62,179 0 10.0 10.0 0.0
2012-Aug-07 Tue 1.175 1.185 1.155 ### 24.5 24.5 0.0
2012-Aug-06 Mon ### ### 1.155 ### 64,022 36,972 76.3 76.3 0.0
2012-Aug-03 Fri 1.185 1.185 ### ### 14.3 14.3 0.0
2012-Aug-02 Thu ### 1.185 ### 1.185 69.5 69.5 0.1
2012-Aug-01 Wed ### ### ### 1.185 77,570 0 ### ### 0.1
2012-Jul-30 Mon ### ### ### ### 130,555 0 13.0 13.0 0.0
2012-Jul-27 Fri ### 1.185 ### ### 67.4 67.4 0.0
2012-Jul-26 Thu ### ### ### 1.175 148,047 0 ### ### ###
2012-Jul-25 Wed ### 1.175 ### ### ### ### 0.0
2012-Jul-24 Tue 1.2 1.2 ### 1.175 ### ### ###
2012-Jul-23 Mon ### 1.22 ### 1.2 49,481 30,183 ### ### 0.1
2012-Jul-20 Fri ### 1.21 ### ### 168,244 101,787 ### ### 0.0
2012-Jul-19 Thu ### ### 1.145 ### 69.8 69.8 0.0
2012-Jul-18 Wed ### ### ### ### 188,626 0 78.9 78.9 0.0
2012-Jul-17 Tue ### ### ### ### 88,947 0 81.1 81.1 0.0
2012-Jul-16 Mon 1.145 1.155 ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### 1.125 ### ### ###
2012-Jul-12 Thu 1.145 1.185 ### ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 59,952 0 ### ### 0.0
2012-Jul-10 Tue ### ### ### ### 234,070 0 ### ### 0.0
2012-Jul-09 Mon ### ### ### ### ### ### 0.0
2012-Jul-06 Fri ### ### ### ### 21.7 21.7 0.0
2012-Jul-05 Thu ### ### ### ### 21.4 21.4 0.0
2012-Jul-04 Wed ### ### 1.155 ### ### ### 0.0
2012-Jul-03 Tue 1.145 ### 1.145 1.155 78.8 78.8 0.1
2012-Jul-02 Mon ### 1.155 ### ### 124,658 71,989 17.9 17.9 0.0
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 186,777 0 ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 254,625 0 ### ### 0.0
2012-Jun-26 Tue 1.045 ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### 1.045 ### 33.4 33.4 0.0
2012-Jun-22 Fri ### ### 1.045 ### 18.9 18.9 0.0
2012-Jun-21 Thu 1.075 ### ### ### ### ### 0.0
2012-Jun-20 Wed ### ### ### 1.085 362,041 0 32.0 32.0 0.1
2012-Jun-19 Tue ### ### ### ### 17.5 17.5 0.0
2012-Jun-18 Mon ### 1.145 ### ### 99,586 ### ### ### 0.0
2012-Jun-15 Fri ### ### ### ### 75.3 75.3 0.0
2012-Jun-14 Thu ### ### ### ### 131,729 0 ### ### 0.0
2012-Jun-13 Wed ### ### ### ### 72,120 0 21.5 21.5 0.0
2012-Jun-12 Tue ### 1.155 ### ### 10.2 10.2 0.0
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 175,276 0 ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 71,342 0 90.9 90.9 0.0
2012-Jun-05 Tue ### ### ### ### 73.1 73.1 0.0
2012-Jun-04 Mon ### 1.125 ### ### ### ### 0.0
2012-Jun-01 Fri ### ### ### ### ### ### 0.0
2012-May-31 Thu ### ### ### ### ### ### 0.0
2012-May-30 Wed ### 1.125 ### 1.125 136,375 ### ### ### ###
2012-May-29 Tue ### ### 1.045 ### 60.7 60.7 0.0
2012-May-28 Mon ### ### 1.045 ### ### ### 0.0
2012-May-25 Fri ### ### 1.045 1.045 ### ### 0.1
2012-May-24 Thu ### ### ### ### 82.3 82.3 0.0
2012-May-23 Wed 1.055 ### 1.045 1.045 212,955 ### ### ### 0.1
2012-May-22 Tue ### ### ### 1.055 65.8 65.8 0.1
2012-May-21 Mon ### ### ### ### 79.6 79.6 0.0
2012-May-18 Fri ### ### ### ### 36.5 36.5 0.0
2012-May-17 Thu ### ### ### ### 30,878 0 85.2 85.2 0.0
2012-May-16 Wed ### ### 1.025 1.025 40.7 40.7 ###
2012-May-15 Tue ### ### ### ### ### ### 0.0
2012-May-14 Mon ### ### ### ### 38,257 0 90.9 90.9 0.0
2012-May-11 Fri ### ### ### ### 70.9 70.9 0.0
2012-May-10 Thu 1.025 1.025 ### ### ### ### 0.0
2012-May-09 Wed 1.025 ### 1 1.025 201,724 ### ### ### ###
2012-May-08 Tue ### ### ### 1.025 258,171 0 ### ### ###
2012-May-07 Mon ### ### ### ### ### ### 0.0
2012-May-04 Fri 1.085 1.085 ### 1.055 176,879 95,956 16.4 16.4 0.1
2012-May-03 Thu ### 1.085 1.045 ### 191,777 204,242 ### ### 0.0
2012-May-02 Wed ### ### ### ### 121,748 0 19.3 19.3 0.0
2012-May-01 Tue ### ### ### ### ### ### 0.0
2012-Apr-30 Mon ### ### ### ### 158,856 0 17.3 17.3 0.0
2012-Apr-27 Fri ### ### ### ### 84,344 0 ### ### 0.0
2012-Apr-26 Thu 1.125 1.125 ### ### 25.2 25.2 0.0
2012-Apr-24 Tue 1.125 1.125 ### ### ### ### 0.0
2012-Apr-23 Mon ### 1.145 ### ### ### ### 0.0
2012-Apr-20 Fri 1.125 ### 1.125 1.125 ### ### ###
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed 1.125 ### ### ### ### ### 0.0
2012-Apr-17 Tue 1.125 ### 1.125 1.125 132,944 74,781 76.1 76.1 ###
2012-Apr-16 Mon 1.125 ### ### 1.125 226,740 0 ### ### ###
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 1,652,045 0 67.6 67.6 0.0
2012-Apr-11 Wed 1.125 ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### 1.125 171,559 0 ### ### ###
2012-Apr-05 Thu ### ### ### ### 69.9 69.9 0.0
2012-Apr-04 Wed ### ### ### ### 53,784 0 ### ### 0.0
2012-Apr-03 Tue ### ### 1.125 1.125 235,943 ### ### ### ###
2012-Apr-02 Mon ### ### ### ### 82,078 0 ### ### 0.0
2012-Mar-30 Fri ### ### ### 1.145 25.7 25.7 ###
2012-Mar-29 Thu ### ### ### 1.145 272,942 0 ### ### ###
2012-Mar-28 Wed ### ### 1.145 ### ### ### 0.0
2012-Mar-27 Tue ### ### 1.125 ### 181,487 102,086 ### ### 0.0
2012-Mar-26 Mon ### ### ### ### 71.6 71.6 0.0
2012-Mar-23 Fri ### ### ### ### 101,085 0 68.2 68.2 0.0
2012-Mar-22 Thu ### ### ### ### ### ### 0.0
2012-Mar-21 Wed ### ### ### ### 1,237,251 0 15.8 15.8 0.0
2012-Mar-20 Tue ### ### ### ### 1,170,024 0 ### ### 0.0
2012-Mar-19 Mon ### ### ### 1.155 64,158 0 ### ### 0.1
2012-Mar-16 Fri ### 1.2 ### ### 184,920 110,952 14.4 14.4 0.0
2012-Mar-15 Thu ### ### ### ### 210,048 0 74.4 74.4 0.0
2012-Mar-14 Wed ### ### 1.145 ### 26.3 26.3 0.0
2012-Mar-13 Tue 1.155 1.155 1.145 ### 263,285 302,777 ### ### 0.0
2012-Mar-12 Mon ### ### ### ### 18.6 18.6 0.0
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu ### ### ### ### 99,976 0 ### ### 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue 1.2 1.2 1.175 ### ### ### 0.0
2012-Mar-05 Mon ### 1.2 ### ### 78,728 ### ### ### 0.0
2012-Mar-02 Fri 1.2 1.2 1.155 ### 18.5 18.5 0.0
2012-Mar-01 Thu 1.2 ### 1.155 ### 282,475 163,129 ### ### 0.0
2012-Feb-29 Wed 1.175 1.21 1.175 ### 83.4 83.4 0.0
2012-Feb-28 Tue ### 1.2 ### ### ### ### 0.0
2012-Feb-27 Mon 1.225 1.225 ### ### 543,853 ### 9.1 9.1 0.0
2012-Feb-24 Fri 1.23 1.24 1.2 1.23 379,525 463,020 ### ### 0.1
2012-Feb-23 Thu 1.25 1.25 1.2 1.2 412,986 ### ### ### 0.1
2012-Feb-22 Wed ### ### ### 1.21 ### ### ###
2012-Feb-21 Tue ### ### 1.28 ### 202,521 ### 64.8 64.8 0.0
2012-Feb-20 Mon ### ### 1.29 ### 115,759 ### 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### 105,124 0 18.8 18.8 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 88.3 88.3 0.0
2012-Feb-14 Tue ### ### ### ### ### ### 0.0
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### ### 1.375 ### 112,744 ### 73.5 73.5 0.0
2012-Feb-09 Thu ### 1.425 ### ### 20.2 20.2 0.0
2012-Feb-08 Wed ### 1.43 1.41 1.425 70.1 70.1 ###
2012-Feb-07 Tue 1.42 1.425 1.41 1.42 109,341 ### ### ### ###
2012-Feb-06 Mon 1.42 1.425 1.41 1.41 40,181 56,956 25.6 25.6 ###
2012-Feb-03 Fri 1.41 1.445 1.41 ### 72.6 72.6 0.0
2012-Feb-02 Thu ### 1.43 1.385 1.41 79.6 79.6 ###
2012-Feb-01 Wed 1.385 ### 1.385 ### 78.2 78.2 0.0
2012-Jan-31 Tue ### 1.385 ### ### 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### ### ### 0.0
2012-Jan-27 Fri ### ### ### ### 13.4 13.4 0.0
2012-Jan-25 Wed ### ### ### ### 55,471 0 ### ### 0.0
2012-Jan-24 Tue ### ### ### ### 29,886 0 ### ### 0.0
2012-Jan-23 Mon ### 1.385 ### ### 109,571 75,877 ### ### 0.0
2012-Jan-20 Fri ### ### ### ### 9.7 9.7 0.0
2012-Jan-19 Thu ### ### ### ### 90.7 90.7 0.0
2012-Jan-18 Wed ### 1.4 ### ### 123,021 ### 82.1 82.1 0.0
2012-Jan-17 Tue ### ### ### ### 25,551 0 79.2 79.2 0.0
2012-Jan-16 Mon ### ### ### ### 76.2 76.2 0.0
2012-Jan-13 Fri ### ### ### ### 48,550 0 15.2 15.2 0.0
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed ### ### ### 1.27 11.8 11.8 ###
2012-Jan-10 Tue ### ### ### ### 90,428 0 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jan-06 Fri 1.29 ### 1.29 ### 80.3 80.3 0.0
2012-Jan-05 Thu ### ### 1.29 1.29 130,778 84,351 ### ### 0.1
2012-Jan-04 Wed 1.29 ### 1.29 ### ### ### 0.0
2012-Jan-03 Tue 1.29 ### 1.28 1.28 20.6 20.6 ###
2011-Dec-30 Fri 1.255 1.29 1.25 1.29 60,450 76,771 ### ### 0.1
2011-Dec-29 Thu 1.255 1.27 1.255 ### 313,842 396,225 ### ### 0.0
2011-Dec-28 Wed 1.24 1.255 1.24 1.25 83.4 83.4 ###
2011-Dec-23 Fri 1.26 1.26 ### 1.255 2,451,870 1,544,678 ### ### ###
2011-Dec-22 Thu 1.25 1.26 1.25 1.25 77.7 77.7 ###
2011-Dec-21 Wed 1.25 1.28 1.25 1.26 ### ### ###
2011-Dec-20 Tue 1.25 1.25 1.25 1.25 74.7 74.7 ###
2011-Dec-19 Mon 1.275 1.29 1.25 1.27 ### ### ###
2011-Dec-16 Fri 1.25 1.27 1.25 1.25 201,282 ### 71.7 71.7 ###
2011-Dec-15 Thu 1.25 1.25 1.25 1.25 46,271 ### 77.4 77.4 ###
2011-Dec-14 Wed 1.25 1.29 1.25 ### 79.9 79.9 0.0
2011-Dec-13 Tue 1.25 1.27 1.25 1.255 77.3 77.3 ###
2011-Dec-12 Mon 1.27 1.27 1.25 1.27 39,454 ### ### ### ###
2011-Dec-09 Fri 1.28 1.28 1.255 1.255 16.5 16.5 ###
2011-Dec-08 Thu 1.24 1.285 1.24 1.285 4,917,283 ### 90.2 90.2 ###
2011-Dec-07 Wed 1.24 1.275 1.24 1.275 ### ### ###
2011-Dec-06 Tue 1.285 1.285 1.25 1.25 ### ### ###
2011-Dec-05 Mon ### ### 1.285 1.285 20.8 20.8 ###
2011-Dec-02 Fri 1.27 1.29 1.27 1.29 ### ### 0.1
2011-Dec-01 Thu 1.27 1.28 1.255 1.28 78.3 78.3 ###
2011-Nov-30 Wed 1.26 ### 1.26 ### 2,553 ### ### ### 0.0
2011-Nov-29 Tue ### ### 1.26 ### 130,155 ### ### ### 0.0
2011-Nov-28 Mon 1.28 ### ### ### ### ### 0.0
2011-Nov-25 Fri 1.285 ### 1.25 1.27 29.0 29.0 ###
2011-Nov-24 Thu ### ### 1.26 1.27 16.6 16.6 ###
2011-Nov-23 Wed 1.275 1.29 1.275 1.275 1,487,829 1,908,140 83.9 83.9 ###
2011-Nov-22 Tue 1.325 1.325 1.27 1.275 143,447 186,122 9.7 9.7 ###
2011-Nov-21 Mon ### ### 1.325 1.325 ### ### 0.1
2011-Nov-18 Fri 1.23 ### 1.23 ### 564,249 ### ### ### 0.0
2011-Nov-17 Thu 1.2 ### 1.2 1.23 509,055 ### ### ### 0.1
2011-Nov-16 Wed 1.2 1.2 ### ### ### ### 0.0
2011-Nov-15 Tue 1.21 1.22 1.21 1.22 99,321 120,675 ### ### 0.1
2011-Nov-14 Mon 1.23 1.25 1.21 1.21 583,686 ### ### ### ###
2011-Nov-11 Fri 1.21 1.23 ### 1.23 ### ### 0.1
2011-Nov-10 Thu 1.21 1.22 ### 1.21 2,020,547 ### 66.9 66.9 ###
2011-Nov-09 Wed 1.255 1.255 1.23 1.23 1,368,645 1,700,541 15.4 15.4 0.1
2011-Nov-08 Tue ### ### ### 1.21 88.8 88.8 ###
2011-Nov-07 Mon 1.22 1.22 ### ### 1,585,155 966,944 ### ### 0.0
2011-Nov-04 Fri 1.22 1.285 ### ### 3,971,077 ### ### ### 0.0
2011-Nov-03 Thu ### ### ### 1.2 1,991,380 0 1.1 1.1 0.1
2011-Nov-02 Wed 1.86 1.86 1.43 1.43 0.2 0.2 0.1
2011-Nov-01 Tue ### ### 1.88 1.88 21,270 ### 14.9 14.9 0.1
2011-Oct-31 Mon ### ### 1.86 1.89 29.6 29.6 ###
2011-Oct-28 Fri 2 2 1.87 ### ### ### 0.0
2011-Oct-27 Thu ### ### ### ### 24,981 0 59.8 59.8 0.0
2011-Oct-26 Wed ### ### ### ### 120,675 0 65.0 65.0 0.0
2011-Oct-25 Tue 2 2 1.945 ### 106,453 209,978 38.1 38.1 0.0
2011-Oct-24 Mon 2 2 ### 2 75,226 75,226 ### ### 0.1
2011-Oct-21 Fri ### 2 ### 2 ### ### 0.1
2011-Oct-20 Thu 2 2 ### ### ### ### 0.0
2011-Oct-19 Wed ### ### 2 2 ### ### 0.1
2011-Oct-18 Tue 2 ### 2 ### 14,950 14,950 ### ### 0.0
2011-Oct-17 Mon 2 2 2 2 ### ### 0.1
2011-Oct-14 Fri 2 ### ### ### ### ### 0.0
2011-Oct-13 Thu ### ### 2 ### ### ### 0.0
2011-Oct-12 Wed ### ### ### ### ### ### 0.0
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon ### ### 2 ### 194,680 194,680 62.6 62.6 0.0
2011-Oct-07 Fri 2 ### 2 ### 149,474 149,474 ### ### 0.0
2011-Oct-06 Thu 2 ### ### ### ### ### 0.0
2011-Oct-05 Wed ### ### ### 2 55,273 0 ### ### 0.1
2011-Oct-04 Tue 2 2 2 2 0 0.1
2011-Oct-03 Mon ### ### 2 2 10,527 10,527 ### ### 0.1
2011-Sep-30 Fri ### ### ### ### 407,759 0 ### ### 0.0
2011-Sep-29 Thu ### ### ### ### 72,488 0 ### ### 0.0
2011-Sep-28 Wed ### ### ### ### ### ### 0.0
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon ### ### ### ### ### ### 0.0
2011-Sep-23 Fri ### ### 2 ### ### ### 0.0
2011-Sep-22 Thu ### ### ### ### 121,554 0 82.8 82.8 0.0
2011-Sep-21 Wed ### ### ### ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### 719,840 0 89.6 89.6 0.0
2011-Sep-16 Fri ### ### ### ### 67.6 67.6 0.0
2011-Sep-15 Thu ### ### ### ### ### ### 0.0
2011-Sep-14 Wed ### ### ### ### ### ### 0.0
2011-Sep-13 Tue ### ### ### ### 852,179 0 87.5 87.5 0.0
2011-Sep-12 Mon ### ### ### ### 92.1 92.1 0.0
2011-Sep-09 Fri ### ### ### ### 0 0.0
2011-Sep-08 Thu ### 2 ### ### 74.5 74.5 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 205,584 0 84.6 84.6 0.0
2011-Sep-02 Fri ### ### ### ### 49,550 0 18.7 18.7 0.0
2011-Sep-01 Thu ### ### ### ### 0 0.0
2011-Aug-31 Wed ### ### ### ### 214,850 0 66.9 66.9 0.0
2011-Aug-30 Tue ### ### ### ### ### ### 0.0
2011-Aug-29 Mon ### ### ### ### 49,054 0 21.5 21.5 0.0
2011-Aug-26 Fri ### ### ### ### 818,223 0 ### ### 0.0
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 33,187 0 ### ### 0.0
2011-Aug-23 Tue ### ### ### ### 18.6 18.6 0.0
2011-Aug-22 Mon ### ### ### ### 85.7 85.7 0.0
2011-Aug-19 Fri ### ### ### ### 76.8 76.8 0.0
2011-Aug-18 Thu ### ### ### ### 80,349 0 29.7 29.7 0.0
2011-Aug-17 Wed ### ### ### ### 314,675 0 ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 36.8 36.8 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### ### ### ### 282,756 0 ### ### 0.0
2011-Aug-11 Thu ### ### ### ### 368,653 0 ### ### 0.0
2011-Aug-10 Wed ### ### ### ### 331,850 0 ### ### 0.0
2011-Aug-09 Tue ### ### ### ### 830,877 0 ### ### 0.0
2011-Aug-08 Mon ### ### ### ### ### ### 0.0
2011-Aug-05 Fri ### ### ### ### 5,778,870 0 29.1 29.1 0.0
2011-Aug-04 Thu 2.48 2.48 ### ### 1,560,645 ### ### ### 0.0

     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 2025-05-13 08:58:51 thru 2025-05-13 08:58:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000