Currently Tue 25-Nov-25 04:47:36 AM AEDT
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 | ||
|
(DLX) DULUXGROUP LIMITED Daily Prices Page 3...
TOC Company Info for DLX Limits 
| Listing Code | DLX |
| Listing Name | DULUXGROUP LIMITED |
| GICS Sector | Materials |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Monday 24th November 2025
Latest price with VOLUME for DLX .. Tuesday 6th August 2019
DLX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DLX Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.366 |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Nov-06 Fri | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2015-Nov-05 Thu | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-04 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-03 Tue | ### | ### | 5.84 | ### | 1,097,055 | ### | ### | ### | 0.0 |
| 2015-Nov-02 Mon | ### | ### | 5.84 | 5.84 | ### | ### | 0.4 | ||
| 2015-Oct-30 Fri | 5.78 | ### | 5.76 | ### | 85.6 | 85.6 | 0.0 | ||
| 2015-Oct-29 Thu | ### | ### | 5.79 | 5.82 | 1,030,076 | 2,982,070 | ### | ### | 0.4 |
| 2015-Oct-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-27 Tue | 5.87 | ### | 5.82 | ### | ### | ### | 0.0 | ||
| 2015-Oct-26 Mon | 5.77 | 5.88 | 5.75 | 5.82 | 1,198,143 | ### | 82.2 | 82.2 | 0.4 |
| 2015-Oct-23 Fri | ### | 5.745 | ### | 5.74 | 1,093,026 | ### | ### | ### | 0.4 |
| 2015-Oct-22 Thu | 5.53 | 5.59 | 5.47 | 5.57 | 753,987 | 4,169,548 | 74.1 | 74.1 | 0.4 |
| 2015-Oct-21 Wed | 5.51 | 5.55 | 5.475 | 5.51 | 64.6 | 64.6 | ### | ||
| 2015-Oct-20 Tue | 5.52 | 5.58 | 5.51 | 5.54 | 76.3 | 76.3 | 0.4 | ||
| 2015-Oct-19 Mon | ### | ### | 5.53 | 5.54 | 25.7 | 25.7 | 0.4 | ||
| 2015-Oct-16 Fri | 5.58 | ### | 5.53 | ### | 910,422 | ### | 73.6 | 73.6 | 0.0 |
| 2015-Oct-15 Thu | 5.5 | 5.5 | 5.42 | 5.5 | 64.6 | 64.6 | 0.4 | ||
| 2015-Oct-14 Wed | ### | 5.49 | ### | 5.45 | 1,637,249 | 4,494,248 | 78.4 | 78.4 | ### |
| 2015-Oct-13 Tue | 5.5 | 5.52 | 5.43 | 5.45 | 1,452,147 | ### | 28.6 | 28.6 | ### |
| 2015-Oct-12 Mon | 5.48 | 5.57 | 5.48 | 5.53 | 78.2 | 78.2 | ### | ||
| 2015-Oct-09 Fri | 5.5 | 5.54 | 5.45 | 5.5 | 1,391,546 | 7,646,545 | 67.3 | 67.3 | 0.4 |
| 2015-Oct-08 Thu | 5.5 | 5.5 | 5.43 | 5.45 | 1,249,352 | ### | ### | ### | ### |
| 2015-Oct-07 Wed | 5.49 | 5.51 | ### | 5.42 | 1,829,283 | 5,039,674 | 20.7 | 20.7 | 0.4 |
| 2015-Oct-06 Tue | 5.51 | 5.55 | 5.45 | 5.47 | 2,323,189 | ### | 30.6 | 30.6 | ### |
| 2015-Oct-05 Mon | 5.42 | 5.51 | 5.4 | 5.5 | 829,487 | 4,524,851 | ### | ### | 0.4 |
| 2015-Oct-02 Fri | ### | 5.46 | ### | 5.43 | ### | ### | 0.4 | ||
| 2015-Oct-01 Thu | ### | 5.47 | ### | 5.46 | ### | ### | ### | ||
| 2015-Sep-30 Wed | 5.27 | ### | 5.27 | ### | 1,315,557 | ### | 74.9 | 74.9 | 0.0 |
| 2015-Sep-29 Tue | ### | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2015-Sep-28 Mon | ### | 5.48 | ### | 5.47 | 1,822,526 | 4,993,721 | 77.5 | 77.5 | ### |
| 2015-Sep-25 Fri | 5.52 | 5.52 | ### | 5.41 | 16.3 | 16.3 | ### | ||
| 2015-Sep-24 Thu | ### | 5.5 | ### | 5.49 | 82.8 | 82.8 | 0.4 | ||
| 2015-Sep-23 Wed | ### | ### | 5.29 | ### | 2,154,726 | 5,699,250 | ### | ### | 0.0 |
| 2015-Sep-22 Tue | 5.4 | 5.46 | ### | ### | 2,378,678 | ### | 32.4 | 32.4 | 0.0 |
| 2015-Sep-21 Mon | 5.44 | 5.48 | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-18 Fri | 5.56 | ### | 5.5 | 5.56 | 2,318,641 | ### | ### | ### | 0.4 |
| 2015-Sep-17 Thu | ### | ### | 5.49 | 5.56 | 28.4 | 28.4 | 0.4 | ||
| 2015-Sep-16 Wed | 5.54 | 5.55 | 5.48 | 5.54 | 64.6 | 64.6 | 0.4 | ||
| 2015-Sep-15 Tue | 5.55 | 5.56 | 5.44 | 5.45 | 20.6 | 20.6 | ### | ||
| 2015-Sep-14 Mon | 5.57 | ### | 5.52 | 5.54 | ### | ### | 0.4 | ||
| 2015-Sep-11 Fri | 5.51 | 5.59 | 5.51 | 5.52 | 1,233,575 | 6,846,341 | 72.6 | 72.6 | 0.4 |
| 2015-Sep-10 Thu | 5.5 | 5.59 | 5.48 | 5.55 | ### | ### | ### | ||
| 2015-Sep-09 Wed | 5.57 | ### | 5.54 | ### | 3,728,520 | ### | 71.4 | 71.4 | 0.0 |
| 2015-Sep-08 Tue | 5.52 | 5.56 | 5.5 | 5.55 | 4,301,620 | 23,787,958 | 67.9 | 67.9 | ### |
| 2015-Sep-07 Mon | 5.54 | 5.55 | 5.44 | 5.49 | 27.6 | 27.6 | 0.4 | ||
| 2015-Sep-04 Fri | 5.52 | 5.58 | 5.46 | 5.55 | 1,373,150 | 7,579,787 | ### | ### | ### |
| 2015-Sep-03 Thu | ### | ### | 5.44 | 5.52 | 2,259,858 | ### | ### | ### | 0.4 |
| 2015-Sep-02 Wed | 5.48 | ### | 5.44 | ### | 2,360,249 | 6,419,877 | 84.3 | 84.3 | 0.0 |
| 2015-Sep-01 Tue | ### | ### | 5.53 | 5.57 | 1,810,841 | 5,006,975 | ### | ### | 0.4 |
| 2015-Aug-31 Mon | ### | ### | 5.58 | ### | 2,102,782 | ### | ### | ### | 0.0 |
| 2015-Aug-28 Fri | ### | ### | 5.53 | ### | ### | ### | 0.0 | ||
| 2015-Aug-27 Thu | 5.58 | ### | 5.54 | 5.57 | ### | ### | 0.4 | ||
| 2015-Aug-26 Wed | 5.42 | 5.55 | 5.41 | 5.55 | 76.0 | 76.0 | ### | ||
| 2015-Aug-25 Tue | ### | ### | ### | 5.53 | ### | ### | ### | ||
| 2015-Aug-24 Mon | 5.52 | 5.52 | 5.425 | 5.47 | ### | ### | ### | ||
| 2015-Aug-21 Fri | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2015-Aug-20 Thu | ### | 5.75 | ### | 5.7 | 79.1 | 79.1 | 0.4 | ||
| 2015-Aug-19 Wed | 5.71 | 5.75 | ### | 5.75 | 1,115,770 | ### | 76.9 | 76.9 | ### |
| 2015-Aug-18 Tue | 5.82 | 5.83 | ### | 5.7 | 19.8 | 19.8 | 0.4 | ||
| 2015-Aug-17 Mon | 5.8 | 5.89 | 5.75 | 5.76 | 30.8 | 30.8 | ### | ||
| 2015-Aug-14 Fri | 5.76 | 5.84 | 5.74 | 5.75 | 33.1 | 33.1 | ### | ||
| 2015-Aug-13 Thu | 5.79 | 5.82 | ### | 5.8 | ### | ### | 0.4 | ||
| 2015-Aug-12 Wed | 5.85 | 5.89 | 5.79 | 5.79 | 1,688,186 | ### | 35.1 | 35.1 | ### |
| 2015-Aug-11 Tue | ### | ### | 5.83 | 5.86 | 1,125,627 | ### | ### | ### | 0.4 |
| 2015-Aug-10 Mon | ### | ### | 5.84 | 5.88 | ### | ### | 0.4 | ||
| 2015-Aug-07 Fri | 5.89 | ### | 5.85 | 5.89 | 1,050,022 | ### | 79.1 | 79.1 | ### |
| 2015-Aug-06 Thu | ### | ### | ### | ### | 764,589 | 0 | ### | ### | 0.0 |
| 2015-Aug-05 Wed | ### | ### | ### | ### | 563,354 | 0 | ### | ### | 0.0 |
| 2015-Aug-04 Tue | ### | ### | ### | ### | 1,077,058 | 0 | ### | ### | 0.0 |
| 2015-Aug-03 Mon | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2015-Jul-31 Fri | ### | ### | ### | ### | 3,475,387 | 0 | 75.7 | 75.7 | 0.0 |
| 2015-Jul-30 Thu | ### | ### | ### | ### | 1,737,847 | 0 | 84.8 | 84.8 | 0.0 |
| 2015-Jul-29 Wed | 5.84 | ### | 5.83 | ### | 1,035,157 | 3,017,482 | 83.4 | 83.4 | 0.0 |
| 2015-Jul-28 Tue | 5.79 | 5.845 | 5.73 | 5.82 | ### | ### | 0.4 | ||
| 2015-Jul-27 Mon | 5.81 | ### | 5.8 | ### | 84.5 | 84.5 | 0.0 | ||
| 2015-Jul-24 Fri | 5.8 | 5.87 | 5.78 | 5.86 | ### | ### | 0.4 | ||
| 2015-Jul-23 Thu | 5.84 | 5.88 | 5.83 | 5.85 | 73.4 | 73.4 | 0.4 | ||
| 2015-Jul-22 Wed | 5.85 | 5.85 | 5.82 | 5.84 | 3,128,950 | 18,257,423 | ### | ### | 0.4 |
| 2015-Jul-21 Tue | 5.82 | 5.86 | 5.76 | 5.85 | 75.3 | 75.3 | 0.4 | ||
| 2015-Jul-20 Mon | 5.81 | 5.81 | 5.75 | 5.8 | 32.4 | 32.4 | 0.4 | ||
| 2015-Jul-17 Fri | 5.84 | 5.84 | 5.74 | 5.78 | 1,197,742 | 6,934,926 | ### | ### | 0.4 |
| 2015-Jul-16 Thu | 5.81 | 5.82 | 5.74 | 5.81 | 76.1 | 76.1 | ### | ||
| 2015-Jul-15 Wed | 5.7 | 5.77 | ### | 5.75 | 72.2 | 72.2 | ### | ||
| 2015-Jul-14 Tue | ### | 5.71 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2015-Jul-13 Mon | 5.55 | ### | 5.55 | 5.58 | 77.9 | 77.9 | 0.4 | ||
| 2015-Jul-10 Fri | ### | ### | 5.57 | 5.58 | 27.7 | 27.7 | 0.4 | ||
| 2015-Jul-09 Thu | ### | ### | 5.58 | ### | 1,795,541 | 5,009,559 | ### | ### | 0.0 |
| 2015-Jul-08 Wed | 5.8 | 5.85 | 5.7 | 5.7 | 1,632,684 | 9,428,750 | 26.0 | 26.0 | 0.4 |
| 2015-Jul-07 Tue | 5.81 | 5.87 | 5.77 | 5.82 | 1,715,074 | ### | 66.1 | 66.1 | 0.4 |
| 2015-Jul-06 Mon | 5.75 | 5.8 | 5.72 | 5.76 | 1,008,149 | ### | ### | ### | ### |
| 2015-Jul-03 Fri | 5.85 | 5.89 | ### | 5.84 | 2,392,382 | ### | 38.2 | 38.2 | 0.4 |
| 2015-Jul-02 Thu | 5.77 | ### | 5.77 | ### | 1,842,845 | ### | ### | ### | 0.0 |
| 2015-Jul-01 Wed | 5.72 | 5.81 | 5.72 | 5.79 | 1,567,980 | ### | 71.6 | 71.6 | ### |
| 2015-Jun-30 Tue | ### | 5.74 | ### | 5.72 | 1,661,226 | ### | 65.3 | 65.3 | 0.4 |
| 2015-Jun-29 Mon | 5.78 | 5.81 | 5.71 | 5.72 | 1,580,380 | 9,102,988 | ### | ### | 0.4 |
| 2015-Jun-26 Fri | 5.84 | 5.85 | 5.8 | 5.82 | ### | ### | 0.4 | ||
| 2015-Jun-25 Thu | 5.89 | 5.89 | 5.82 | 5.83 | ### | ### | ### | ||
| 2015-Jun-24 Wed | ### | ### | 5.87 | 5.89 | 27.7 | 27.7 | ### | ||
| 2015-Jun-23 Tue | 5.83 | ### | 5.81 | ### | 85.3 | 85.3 | 0.0 | ||
| 2015-Jun-22 Mon | 5.8 | 5.82 | 5.78 | 5.81 | 982,970 | 5,701,226 | 74.5 | 74.5 | ### |
| 2015-Jun-19 Fri | 5.86 | ### | 5.79 | 5.8 | 1,723,145 | ### | ### | ### | 0.4 |
| 2015-Jun-18 Thu | 5.82 | 5.855 | 5.8 | 5.81 | ### | ### | ### | ||
| 2015-Jun-17 Wed | 5.87 | 5.88 | 5.8 | 5.86 | ### | ### | 0.4 | ||
| 2015-Jun-16 Tue | 5.85 | 5.86 | 5.8 | 5.82 | 1,602,273 | 9,341,251 | 31.0 | 31.0 | 0.4 |
| 2015-Jun-15 Mon | 5.85 | 5.86 | 5.81 | 5.84 | ### | ### | 0.4 | ||
| 2015-Jun-12 Fri | 5.83 | 5.85 | 5.8 | 5.82 | 1,244,925 | 7,251,688 | 28.0 | 28.0 | 0.4 |
| 2015-Jun-11 Thu | 5.78 | 5.85 | 5.76 | 5.83 | 75.4 | 75.4 | ### | ||
| 2015-Jun-10 Wed | 5.82 | 5.82 | ### | 5.76 | 1,580,545 | 4,599,385 | ### | ### | ### |
| 2015-Jun-09 Tue | 5.75 | 5.78 | 5.7 | 5.71 | ### | ### | 0.4 | ||
| 2015-Jun-05 Fri | 5.79 | 5.79 | ### | 5.74 | 1,839,187 | 5,324,446 | 22.3 | 22.3 | 0.4 |
| 2015-Jun-04 Thu | 5.75 | 5.79 | ### | 5.75 | 80.3 | 80.3 | ### | ||
| 2015-Jun-03 Wed | 5.75 | 5.77 | 5.7 | 5.73 | 2,151,288 | ### | 36.9 | 36.9 | ### |
| 2015-Jun-02 Tue | 5.85 | 5.86 | 5.75 | 5.79 | 1,604,448 | 9,313,820 | 34.4 | 34.4 | ### |
| 2015-Jun-01 Mon | 5.89 | 5.89 | 5.75 | 5.86 | 2,230,776 | ### | ### | ### | 0.4 |
| 2015-May-29 Fri | 5.79 | 5.89 | 5.79 | 5.87 | ### | ### | ### | ||
| 2015-May-28 Thu | 5.85 | 5.85 | 5.74 | 5.75 | 2,139,972 | ### | 16.9 | 16.9 | ### |
| 2015-May-27 Wed | 5.75 | 5.85 | 5.71 | 5.81 | 1,583,844 | ### | ### | ### | ### |
| 2015-May-26 Tue | ### | ### | 5.86 | 5.86 | 1,483,459 | ### | ### | ### | 0.4 |
| 2015-May-25 Mon | 5.86 | ### | 5.85 | ### | 1,162,855 | 3,401,350 | 82.5 | 82.5 | 0.0 |
| 2015-May-22 Fri | 5.89 | ### | 5.86 | 5.86 | 1,009,942 | ### | ### | ### | 0.4 |
| 2015-May-21 Thu | 5.88 | ### | 5.84 | 5.85 | 3,294,723 | ### | 26.1 | 26.1 | 0.4 |
| 2015-May-20 Wed | ### | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2015-May-19 Tue | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2015-May-18 Mon | 6.4 | 6.44 | ### | ### | ### | ### | 0.0 | ||
| 2015-May-15 Fri | 6.45 | 6.55 | 6.45 | 6.55 | ### | ### | 0.5 | ||
| 2015-May-14 Thu | 6.4 | 6.44 | ### | ### | ### | ### | 0.0 | ||
| 2015-May-13 Wed | 6.49 | 6.5 | 6.4 | 6.48 | 27.5 | 27.5 | 0.5 | ||
| 2015-May-12 Tue | ### | 6.5 | ### | 6.49 | 1,068,155 | ### | 89.6 | 89.6 | ### |
| 2015-May-11 Mon | ### | 6.43 | ### | ### | 1,422,953 | ### | 36.2 | 36.2 | 0.0 |
| 2015-May-08 Fri | 6.25 | ### | 6.25 | ### | ### | ### | 0.0 | ||
| 2015-May-07 Thu | 6.22 | ### | ### | ### | 83.4 | 83.4 | 0.0 | ||
| 2015-May-06 Wed | ### | ### | 6.26 | 6.29 | 1,212,025 | ### | 28.7 | 28.7 | ### |
| 2015-May-05 Tue | ### | ### | 6.4 | 6.45 | ### | ### | ### | ||
| 2015-May-04 Mon | 6.58 | 6.59 | ### | 6.51 | 17.8 | 17.8 | ### | ||
| 2015-May-01 Fri | ### | 6.47 | 6.27 | 6.43 | 740,226 | ### | 69.5 | 69.5 | ### |
| 2015-Apr-30 Thu | ### | 6.41 | 6.26 | ### | 26.9 | 26.9 | 0.0 | ||
| 2015-Apr-29 Wed | 6.53 | 6.58 | 6.4 | 6.4 | 1,235,445 | ### | 19.4 | 19.4 | 0.5 |
| 2015-Apr-28 Tue | 6.74 | 6.78 | 6.52 | 6.53 | 1,463,125 | 9,729,781 | ### | ### | ### |
| 2015-Apr-27 Mon | 6.72 | 6.88 | 6.72 | 6.73 | 1,348,577 | 9,170,323 | 68.3 | 68.3 | ### |
| 2015-Apr-24 Fri | 6.55 | 6.74 | 6.53 | 6.71 | 85.2 | 85.2 | ### | ||
| 2015-Apr-23 Thu | 6.47 | 6.52 | ### | 6.5 | 1,093,953 | 3,566,286 | 76.2 | 76.2 | 0.5 |
| 2015-Apr-22 Wed | 6.57 | ### | 6.48 | 6.53 | ### | ### | ### | ||
| 2015-Apr-21 Tue | 6.51 | 6.57 | 6.46 | 6.53 | 1,170,545 | ### | 74.9 | 74.9 | ### |
| 2015-Apr-20 Mon | 6.45 | 6.47 | ### | 6.42 | ### | ### | 0.5 | ||
| 2015-Apr-17 Fri | 6.47 | 6.52 | 6.4 | 6.42 | 905,978 | ### | 31.6 | 31.6 | 0.5 |
| 2015-Apr-16 Thu | 6.55 | 6.55 | 6.41 | 6.45 | 831,681 | ### | ### | ### | ### |
| 2015-Apr-15 Wed | 6.49 | 6.52 | 6.43 | 6.46 | 32.1 | 32.1 | ### | ||
| 2015-Apr-14 Tue | 6.49 | 6.53 | 6.46 | 6.48 | 1,234,284 | 8,016,674 | 31.1 | 31.1 | 0.5 |
| 2015-Apr-13 Mon | 6.53 | 6.55 | 6.47 | 6.52 | 35.5 | 35.5 | 0.5 | ||
| 2015-Apr-10 Fri | 6.53 | 6.55 | 6.49 | 6.52 | 669,125 | ### | ### | ### | 0.5 |
| 2015-Apr-09 Thu | 6.53 | 6.55 | 6.49 | 6.51 | ### | ### | ### | ||
| 2015-Apr-08 Wed | 6.55 | 6.59 | 6.44 | 6.5 | 1,000,841 | 6,520,479 | ### | ### | 0.5 |
| 2015-Apr-07 Tue | 6.58 | ### | 6.48 | 6.51 | 881,378 | ### | 28.0 | 28.0 | ### |
| 2015-Apr-02 Thu | ### | 6.51 | ### | 6.51 | ### | ### | ### | ||
| 2015-Apr-01 Wed | ### | 6.41 | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2015-Mar-31 Tue | ### | 6.44 | 6.27 | 6.4 | ### | ### | 0.5 | ||
| 2015-Mar-30 Mon | 6.2 | 6.25 | ### | 6.22 | 79.3 | 79.3 | 0.4 | ||
| 2015-Mar-27 Fri | 6.2 | 6.29 | ### | 6.26 | 73.4 | 73.4 | 0.4 | ||
| 2015-Mar-26 Thu | 6.2 | 6.25 | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-25 Wed | ### | ### | 6.26 | ### | ### | ### | 0.0 | ||
| 2015-Mar-24 Tue | ### | ### | 6.27 | ### | ### | ### | 0.0 | ||
| 2015-Mar-23 Mon | 6.24 | ### | 6.22 | 6.27 | 1,459,271 | ### | ### | ### | 0.4 |
| 2015-Mar-20 Fri | 6.25 | ### | ### | 6.23 | ### | ### | 0.4 | ||
| 2015-Mar-19 Thu | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-18 Wed | ### | ### | ### | ### | 11.3 | 11.3 | 0.0 | ||
| 2015-Mar-17 Tue | ### | ### | 6.25 | ### | 77.1 | 77.1 | 0.0 | ||
| 2015-Mar-16 Mon | 6.22 | 6.23 | ### | 6.22 | 72.5 | 72.5 | 0.4 | ||
| 2015-Mar-13 Fri | 6.22 | 6.23 | 6.125 | 6.22 | ### | ### | 0.4 | ||
| 2015-Mar-12 Thu | ### | 6.26 | ### | 6.22 | 1,523,943 | 4,769,941 | ### | ### | 0.4 |
| 2015-Mar-11 Wed | ### | ### | ### | ### | 1,192,180 | 0 | ### | ### | 0.0 |
| 2015-Mar-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-09 Mon | 6.22 | 6.27 | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-06 Fri | ### | 6.255 | ### | 6.25 | 1,290,825 | 4,037,055 | ### | ### | ### |
| 2015-Mar-05 Thu | 6.26 | 6.26 | ### | ### | 1,333,973 | ### | ### | ### | 0.0 |
| 2015-Mar-04 Wed | ### | ### | 6.22 | 6.23 | 1,260,357 | ### | 25.2 | 25.2 | 0.4 |
| 2015-Mar-03 Tue | ### | ### | 6.24 | 6.28 | 1,455,654 | 4,541,640 | 26.1 | 26.1 | 0.4 |
| 2015-Mar-02 Mon | 6.21 | 6.27 | 6.21 | 6.24 | 1,620,377 | 10,111,152 | 73.9 | 73.9 | 0.4 |
| 2015-Feb-27 Fri | 6.24 | 6.26 | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2015-Feb-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-25 Wed | ### | ### | ### | ### | 1,540,774 | 0 | ### | ### | 0.0 |
| 2015-Feb-24 Tue | ### | ### | ### | ### | 893,671 | 0 | 24.1 | 24.1 | 0.0 |
| 2015-Feb-23 Mon | ### | ### | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2015-Feb-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-18 Wed | ### | ### | ### | ### | 1,084,287 | 0 | ### | ### | 0.0 |
| 2015-Feb-17 Tue | ### | ### | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2015-Feb-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-13 Fri | ### | ### | ### | ### | 1,317,926 | 0 | ### | ### | 0.0 |
| 2015-Feb-12 Thu | 6.2 | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-11 Wed | ### | 6.22 | ### | ### | 1,198,175 | 3,726,324 | ### | ### | 0.0 |
| 2015-Feb-10 Tue | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2015-Feb-09 Mon | ### | ### | ### | ### | 1,301,077 | 0 | ### | ### | 0.0 |
| 2015-Feb-06 Fri | ### | ### | ### | ### | 1,705,155 | 0 | ### | ### | 0.0 |
| 2015-Feb-05 Thu | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2015-Feb-04 Wed | 6.2 | 6.22 | ### | ### | 1,319,171 | 4,102,621 | 12.1 | 12.1 | 0.0 |
| 2015-Feb-03 Tue | ### | ### | 6 | ### | 63.3 | 63.3 | 0.0 | ||
| 2015-Feb-02 Mon | ### | ### | ### | ### | 1,156,081 | 0 | ### | ### | 0.0 |
| 2015-Jan-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-29 Thu | 6 | ### | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2015-Jan-28 Wed | ### | ### | ### | 6 | 18.3 | 18.3 | 0.4 | ||
| 2015-Jan-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-23 Fri | ### | ### | 5.83 | ### | 848,325 | ### | ### | ### | 0.0 |
| 2015-Jan-22 Thu | 5.81 | 5.85 | 5.78 | 5.8 | 704,579 | 4,097,126 | 33.3 | 33.3 | 0.4 |
| 2015-Jan-21 Wed | 5.75 | 5.83 | 5.72 | 5.8 | 74.6 | 74.6 | 0.4 | ||
| 2015-Jan-20 Tue | ### | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-19 Mon | 5.71 | 5.79 | ### | 5.71 | 1,182,229 | 3,422,552 | ### | ### | 0.4 |
| 2015-Jan-16 Fri | 5.72 | 5.78 | ### | ### | 1,443,859 | 4,172,752 | ### | ### | 0.0 |
| 2015-Jan-15 Thu | 5.82 | 5.82 | 5.72 | 5.78 | 23.8 | 23.8 | 0.4 | ||
| 2015-Jan-14 Wed | 5.8 | 5.8 | 5.71 | 5.76 | 30.6 | 30.6 | ### | ||
| 2015-Jan-13 Tue | 5.8 | 5.83 | 5.76 | 5.8 | 501,947 | 2,908,782 | ### | ### | 0.4 |
| 2015-Jan-12 Mon | 5.8 | 5.83 | ### | 5.8 | 74.8 | 74.8 | 0.4 | ||
| 2015-Jan-09 Fri | 5.86 | 5.89 | 5.81 | 5.88 | 493,388 | ### | 68.2 | 68.2 | 0.4 |
| 2015-Jan-08 Thu | 5.82 | ### | 5.79 | 5.86 | 853,228 | ### | 80.2 | 80.2 | 0.4 |
| 2015-Jan-07 Wed | 5.77 | 5.83 | 5.72 | 5.77 | ### | ### | 0.4 | ||
| 2015-Jan-06 Tue | 5.8 | 5.86 | 5.73 | 5.74 | 560,042 | 3,245,443 | 23.8 | 23.8 | 0.4 |
| 2015-Jan-05 Mon | 5.76 | ### | 5.76 | 5.86 | ### | ### | 0.4 | ||
| 2015-Jan-02 Fri | 5.81 | 5.88 | 5.8 | 5.84 | 353,686 | 2,065,526 | ### | ### | 0.4 |
| 2014-Dec-31 Wed | 5.82 | 5.84 | 5.77 | 5.8 | 24.5 | 24.5 | 0.4 | ||
| 2014-Dec-30 Tue | ### | ### | 5.8 | 5.8 | 10.2 | 10.2 | 0.4 | ||
| 2014-Dec-29 Mon | 5.85 | ### | 5.82 | ### | ### | ### | 0.0 | ||
| 2014-Dec-24 Wed | ### | ### | 5.81 | 5.83 | ### | ### | ### | ||
| 2014-Dec-23 Tue | 5.88 | ### | 5.86 | 5.87 | ### | ### | ### | ||
| 2014-Dec-22 Mon | 5.78 | 5.87 | 5.78 | 5.86 | ### | ### | 0.4 | ||
| 2014-Dec-19 Fri | 5.79 | 5.83 | 5.72 | 5.77 | 1,518,225 | 8,767,749 | 22.0 | 22.0 | 0.4 |
| 2014-Dec-18 Thu | 5.71 | ### | 5.7 | 5.74 | 68.7 | 68.7 | 0.4 | ||
| 2014-Dec-17 Wed | 5.73 | 5.76 | ### | 5.72 | ### | ### | 0.4 | ||
| 2014-Dec-16 Tue | ### | ### | ### | 5.77 | ### | ### | 0.4 | ||
| 2014-Dec-15 Mon | ### | 5.71 | ### | ### | 925,958 | ### | ### | ### | 0.0 |
| 2014-Dec-12 Fri | 5.77 | 5.825 | 5.71 | 5.73 | 25.2 | 25.2 | ### | ||
| 2014-Dec-11 Thu | 5.82 | ### | 5.8 | 5.88 | 1,115,280 | ### | ### | ### | 0.4 |
| 2014-Dec-10 Wed | 5.82 | ### | 5.74 | 5.89 | 81.2 | 81.2 | ### | ||
| 2014-Dec-09 Tue | ### | ### | 5.8 | 5.81 | 23.9 | 23.9 | ### | ||
| 2014-Dec-08 Mon | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2014-Dec-05 Fri | ### | ### | 5.86 | ### | 982,045 | ### | 76.0 | 76.0 | 0.0 |
| 2014-Dec-04 Thu | 5.87 | ### | 5.85 | ### | 1,082,053 | ### | 77.9 | 77.9 | 0.0 |
| 2014-Dec-03 Wed | ### | ### | ### | ### | 92.2 | 92.2 | 0.0 | ||
| 2014-Dec-02 Tue | ### | 5.79 | ### | 5.77 | ### | ### | 0.4 | ||
| 2014-Dec-01 Mon | 5.71 | 5.74 | ### | ### | ### | ### | 0.0 | ||
| 2014-Nov-28 Fri | 5.81 | 5.81 | 5.7 | 5.71 | ### | ### | 0.4 | ||
| 2014-Nov-27 Thu | 5.79 | 5.8 | 5.74 | 5.79 | ### | ### | ### | ||
| 2014-Nov-26 Wed | 5.7 | 5.83 | 5.7 | 5.83 | ### | ### | ### | ||
| 2014-Nov-25 Tue | 5.57 | ### | 5.57 | ### | 1,755,947 | ### | 89.5 | 89.5 | 0.0 |
| 2014-Nov-24 Mon | 5.74 | 5.85 | 5.74 | 5.82 | 929,174 | ### | ### | ### | 0.4 |
| 2014-Nov-21 Fri | 5.82 | 5.84 | 5.7 | 5.7 | 1,142,977 | 6,594,977 | 15.9 | 15.9 | 0.4 |
| 2014-Nov-20 Thu | 5.75 | 5.88 | 5.75 | 5.85 | 1,495,973 | 8,699,082 | 88.9 | 88.9 | 0.4 |
| 2014-Nov-19 Wed | 5.8 | 5.87 | 5.78 | 5.84 | ### | ### | 0.4 | ||
| 2014-Nov-18 Tue | 5.81 | 5.88 | 5.77 | 5.85 | ### | ### | 0.4 | ||
| 2014-Nov-17 Mon | 5.82 | 5.84 | 5.74 | 5.82 | ### | ### | 0.4 | ||
| 2014-Nov-14 Fri | ### | 5.84 | ### | 5.78 | 1,541,041 | ### | 86.9 | 86.9 | 0.4 |
| 2014-Nov-13 Thu | ### | ### | 5.53 | ### | 2,055,645 | 5,683,858 | 81.1 | 81.1 | 0.0 |
| 2014-Nov-12 Wed | ### | ### | 5.53 | 5.59 | ### | ### | ### | ||
| 2014-Nov-11 Tue | 5.56 | ### | 5.54 | ### | 81.1 | 81.1 | 0.0 | ||
| 2014-Nov-10 Mon | 5.56 | 5.56 | 5.51 | 5.55 | 1,055,054 | 5,839,723 | ### | ### | ### |
| 2014-Nov-07 Fri | 5.51 | 5.56 | 5.48 | 5.56 | 2,665,058 | 14,711,120 | ### | ### | 0.4 |
| 2014-Nov-06 Thu | 5.46 | 5.51 | 5.45 | 5.48 | 1,758,757 | 9,637,988 | ### | ### | ### |
| 2014-Nov-05 Wed | 5.45 | 5.46 | 5.42 | 5.44 | ### | ### | 0.4 | ||
| 2014-Nov-04 Tue | 5.4 | 5.47 | 5.4 | 5.47 | 875,984 | 4,760,973 | 85.0 | 85.0 | ### |
| 2014-Nov-03 Mon | ### | 5.42 | ### | 5.4 | 1,211,046 | ### | ### | ### | 0.4 |
| 2014-Oct-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-30 Thu | ### | ### | ### | ### | 946,347 | 0 | ### | ### | 0.0 |
| 2014-Oct-29 Wed | ### | ### | ### | ### | 24.0 | 24.0 | 0.0 | ||
| 2014-Oct-28 Tue | ### | ### | 5.29 | ### | 30.9 | 30.9 | 0.0 | ||
| 2014-Oct-27 Mon | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2014-Oct-24 Fri | ### | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-23 Thu | ### | 5.385 | ### | ### | 1,412,557 | ### | ### | ### | 0.0 |
| 2014-Oct-22 Wed | 5.28 | ### | 5.25 | ### | 2,167,789 | 5,690,446 | ### | ### | 0.0 |
| 2014-Oct-21 Tue | 5.21 | ### | 5.2 | 5.23 | 1,566,042 | ### | 78.5 | 78.5 | ### |
| 2014-Oct-20 Mon | 5.26 | 5.26 | ### | 5.21 | ### | ### | 0.4 | ||
| 2014-Oct-17 Fri | ### | ### | 5.25 | 5.26 | ### | ### | 0.4 | ||
| 2014-Oct-16 Thu | ### | ### | 5.21 | 5.29 | ### | ### | 0.4 | ||
| 2014-Oct-15 Wed | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2014-Oct-14 Tue | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2014-Oct-13 Mon | ### | 5.4 | 5.28 | ### | 923,271 | ### | 78.5 | 78.5 | 0.0 |
| 2014-Oct-10 Fri | ### | 5.4 | ### | ### | 1,228,379 | 3,316,623 | 80.3 | 80.3 | 0.0 |
| 2014-Oct-09 Thu | 5.45 | 5.5 | 5.42 | 5.46 | 67.1 | 67.1 | ### | ||
| 2014-Oct-08 Wed | 5.51 | 5.56 | ### | 5.41 | ### | ### | ### | ||
| 2014-Oct-07 Tue | ### | ### | 5.51 | ### | ### | ### | 0.0 | ||
| 2014-Oct-06 Mon | ### | 5.685 | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-03 Fri | 5.5 | ### | 5.5 | ### | ### | ### | 0.0 | ||
| 2014-Oct-02 Thu | 5.56 | ### | 5.5 | 5.51 | 26.4 | 26.4 | ### | ||
| 2014-Oct-01 Wed | 5.51 | ### | 5.5 | ### | 1,239,841 | ### | ### | ### | 0.0 |
| 2014-Sep-30 Tue | 5.54 | 5.56 | 5.47 | 5.56 | 1,246,557 | ### | 72.3 | 72.3 | 0.4 |
| 2014-Sep-29 Mon | 5.53 | 5.59 | 5.52 | 5.53 | ### | ### | ### | ||
| 2014-Sep-26 Fri | 5.5 | 5.575 | 5.5 | 5.56 | 949,154 | 5,255,940 | ### | ### | 0.4 |
| 2014-Sep-25 Thu | ### | ### | ### | 5.58 | 1,068,953 | 0 | 21.9 | 21.9 | 0.4 |
| 2014-Sep-24 Wed | ### | 5.645 | 5.59 | ### | 36.0 | 36.0 | 0.0 | ||
| 2014-Sep-23 Tue | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2014-Sep-22 Mon | ### | ### | 5.55 | ### | 915,676 | ### | ### | ### | 0.0 |
| 2014-Sep-19 Fri | ### | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2014-Sep-18 Thu | ### | ### | 5.59 | ### | 1,142,856 | 3,194,282 | ### | ### | 0.0 |
| 2014-Sep-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Sep-16 Tue | ### | 5.655 | 5.58 | ### | 837,243 | ### | 77.0 | 77.0 | 0.0 |
| 2014-Sep-15 Mon | ### | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2014-Sep-12 Fri | ### | 5.72 | ### | 5.72 | ### | ### | 0.4 | ||
| 2014-Sep-11 Thu | 5.73 | 5.73 | ### | ### | 605,848 | 1,735,754 | ### | ### | 0.0 |
| 2014-Sep-10 Wed | ### | 5.73 | ### | 5.71 | 78.4 | 78.4 | 0.4 | ||
| 2014-Sep-09 Tue | ### | 5.75 | ### | 5.75 | 747,671 | 2,149,554 | ### | ### | ### |
| 2014-Sep-08 Mon | ### | ### | 5.59 | ### | 536,683 | 1,500,028 | ### | ### | 0.0 |
| 2014-Sep-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Sep-04 Thu | 5.73 | 5.75 | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2014-Sep-03 Wed | 5.8 | 5.8 | 5.73 | 5.75 | 794,342 | 4,579,381 | 22.7 | 22.7 | ### |
| 2014-Sep-02 Tue | 5.71 | 5.8 | 5.71 | 5.79 | ### | ### | ### | ||
| 2014-Sep-01 Mon | 5.75 | 5.79 | 5.74 | 5.74 | 607,545 | ### | 34.2 | 34.2 | 0.4 |
| 2014-Aug-29 Fri | 5.76 | 5.78 | 5.7 | 5.74 | 980,328 | 5,627,082 | ### | ### | 0.4 |
| 2014-Aug-28 Thu | 5.75 | 5.77 | ### | 5.71 | 27.7 | 27.7 | 0.4 | ||
| 2014-Aug-27 Wed | 5.7 | 5.77 | ### | 5.75 | 1,089,285 | 3,142,587 | ### | ### | ### |
| 2014-Aug-26 Tue | 5.7 | ### | ### | 5.7 | 1,285,321 | 0 | ### | ### | 0.4 |
| 2014-Aug-25 Mon | 5.7 | 5.72 | ### | 5.7 | 1,874,947 | 5,362,348 | ### | ### | 0.4 |
| 2014-Aug-22 Fri | 5.82 | 5.83 | ### | 5.73 | ### | ### | ### | ||
| 2014-Aug-21 Thu | ### | 5.84 | ### | 5.82 | 2,859,754 | 8,350,481 | 87.4 | 87.4 | 0.4 |
| 2014-Aug-20 Wed | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2014-Aug-19 Tue | 5.42 | 5.57 | 5.42 | 5.56 | 1,948,983 | ### | ### | ### | 0.4 |
| 2014-Aug-18 Mon | 5.4 | ### | ### | 5.43 | ### | ### | 0.4 | ||
| 2014-Aug-15 Fri | 5.42 | 5.43 | ### | 5.41 | 2,332,726 | 6,333,351 | ### | ### | ### |
| 2014-Aug-14 Thu | 5.41 | 5.44 | ### | 5.41 | 3,233,146 | 8,794,157 | ### | ### | ### |
| 2014-Aug-13 Wed | 5.43 | 5.48 | ### | 5.43 | 1,044,975 | ### | 71.9 | 71.9 | 0.4 |
| 2014-Aug-12 Tue | 5.44 | 5.51 | 5.4 | 5.49 | 1,548,151 | ### | ### | ### | 0.4 |
| 2014-Aug-11 Mon | 5.42 | 5.47 | 5.42 | 5.44 | 1,192,588 | 6,493,641 | 76.4 | 76.4 | 0.4 |
| 2014-Aug-08 Fri | 5.4 | 5.45 | ### | 5.42 | 1,866,724 | 5,086,822 | ### | ### | 0.4 |
| 2014-Aug-07 Thu | 5.44 | 5.48 | 5.42 | 5.44 | ### | ### | 0.4 | ||
| 2014-Aug-06 Wed | 5.47 | 5.51 | 5.42 | 5.47 | ### | ### | ### | ||
| 2014-Aug-05 Tue | 5.45 | 5.52 | 5.43 | 5.5 | 2,113,057 | 11,568,987 | ### | ### | 0.4 |
| 2014-Aug-04 Mon | 5.51 | 5.51 | 5.46 | 5.46 | 22.0 | 22.0 | ### | ||
| 2014-Aug-01 Fri | 5.47 | 5.52 | 5.44 | 5.51 | 79.8 | 79.8 | ### | ||
| 2014-Jul-31 Thu | 5.56 | 5.575 | 5.49 | 5.52 | 974,149 | 5,389,479 | ### | ### | 0.4 |
| 2014-Jul-30 Wed | 5.43 | ### | 5.42 | 5.59 | 2,353,643 | 6,378,372 | ### | ### | ### |
| 2014-Jul-29 Tue | ### | 5.44 | ### | 5.42 | 1,916,974 | ### | ### | ### | 0.4 |
| 2014-Jul-28 Mon | 5.44 | 5.47 | 5.41 | 5.43 | 1,116,353 | ### | 31.0 | 31.0 | 0.4 |
| 2014-Jul-25 Fri | 5.46 | 5.48 | 5.44 | 5.48 | ### | ### | ### | ||
| 2014-Jul-24 Thu | 5.45 | 5.5 | 5.45 | 5.49 | ### | ### | 0.4 | ||
| 2014-Jul-23 Wed | 5.5 | 5.52 | 5.43 | 5.47 | 21.6 | 21.6 | ### | ||
| 2014-Jul-22 Tue | 5.51 | 5.52 | 5.44 | 5.47 | 1,328,787 | 7,281,752 | 23.6 | 23.6 | ### |
| 2014-Jul-21 Mon | 5.51 | 5.54 | 5.48 | 5.51 | 655,924 | 3,614,141 | ### | ### | ### |
| 2014-Jul-18 Fri | 5.5 | 5.51 | 5.45 | 5.51 | 943,876 | 5,172,440 | ### | ### | ### |
| 2014-Jul-17 Thu | 5.59 | 5.59 | 5.51 | 5.53 | 22.8 | 22.8 | ### | ||
| 2014-Jul-16 Wed | 5.54 | 5.57 | 5.5 | 5.55 | 71.5 | 71.5 | ### | ||
| 2014-Jul-15 Tue | 5.56 | ### | 5.51 | 5.54 | ### | ### | 0.4 | ||
| 2014-Jul-14 Mon | 5.59 | ### | 5.53 | 5.54 | 808,087 | ### | ### | ### | 0.4 |
| 2014-Jul-11 Fri | 5.55 | ### | 5.54 | 5.57 | 1,245,589 | 3,450,281 | ### | ### | 0.4 |
| 2014-Jul-10 Thu | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2014-Jul-09 Wed | ### | ### | 5.58 | 5.59 | 1,851,226 | 5,164,920 | 22.7 | 22.7 | ### |
| 2014-Jul-08 Tue | ### | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-07 Mon | ### | 5.71 | ### | 5.7 | 485,156 | 1,385,120 | ### | ### | 0.4 |
| 2014-Jul-04 Fri | 5.72 | 5.74 | ### | ### | 489,558 | ### | 24.9 | 24.9 | 0.0 |
| 2014-Jul-03 Thu | ### | 5.77 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-02 Wed | ### | 5.73 | ### | 5.73 | 1,110,955 | 3,182,886 | 78.5 | 78.5 | ### |
| 2014-Jul-01 Tue | ### | 5.7 | ### | ### | 1,813,429 | 5,168,272 | 70.9 | 70.9 | 0.0 |
| 2014-Jun-30 Mon | 5.7 | 5.71 | ### | ### | 1,400,952 | ### | 32.6 | 32.6 | 0.0 |
| 2014-Jun-27 Fri | 5.72 | 5.75 | ### | 5.71 | 966,189 | ### | ### | ### | 0.4 |
| 2014-Jun-26 Thu | ### | ### | ### | 5.7 | 77.1 | 77.1 | 0.4 | ||
| 2014-Jun-25 Wed | ### | ### | 5.57 | ### | 1,203,455 | 3,351,622 | 71.1 | 71.1 | 0.0 |
| 2014-Jun-24 Tue | ### | ### | ### | ### | 891,776 | 0 | ### | ### | 0.0 |
| 2014-Jun-23 Mon | ### | 5.71 | ### | ### | 1,239,126 | ### | ### | ### | 0.0 |
| 2014-Jun-20 Fri | 5.75 | 5.75 | ### | ### | 1,401,156 | 4,028,323 | ### | ### | 0.0 |
| 2014-Jun-19 Thu | 5.8 | 5.8 | ### | 5.75 | ### | ### | ### | ||
| 2014-Jun-18 Wed | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2014-Jun-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-16 Mon | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2014-Jun-13 Fri | 5.53 | ### | ### | ### | 1,428,079 | 0 | 85.7 | 85.7 | 0.0 |
| 2014-Jun-12 Thu | 5.5 | 5.59 | 5.5 | 5.56 | 979,470 | ### | 83.3 | 83.3 | 0.4 |
| 2014-Jun-11 Wed | 5.48 | 5.54 | 5.48 | 5.53 | 81.9 | 81.9 | ### | ||
| 2014-Jun-10 Tue | 5.54 | 5.55 | ### | 5.48 | 1,130,741 | ### | 25.6 | 25.6 | ### |
| 2014-Jun-06 Fri | 5.48 | 5.54 | 5.42 | 5.51 | 71.1 | 71.1 | ### | ||
| 2014-Jun-05 Thu | 5.45 | 5.5 | 5.425 | 5.5 | 1,737,523 | ### | 82.2 | 82.2 | 0.4 |
| 2014-Jun-04 Wed | 5.5 | 5.5 | 5.425 | 5.45 | 849,855 | ### | ### | ### | ### |
| 2014-Jun-03 Tue | 5.45 | ### | ### | 5.48 | 1,869,521 | 0 | ### | ### | ### |
| 2014-Jun-02 Mon | 5.52 | 5.53 | 5.41 | 5.45 | ### | ### | ### | ||
| 2014-May-30 Fri | 5.56 | 5.56 | 5.46 | 5.51 | ### | ### | ### | ||
| 2014-May-29 Thu | 5.53 | 5.56 | 5.5 | 5.55 | 1,666,844 | 9,217,647 | 75.2 | 75.2 | ### |
| 2014-May-28 Wed | 5.55 | ### | 5.51 | 5.56 | 922,922 | 2,542,650 | ### | ### | 0.4 |
| 2014-May-27 Tue | 5.72 | 5.72 | ### | ### | 2,186,474 | ### | 16.9 | 16.9 | 0.0 |
| 2014-May-26 Mon | 5.71 | 5.75 | ### | 5.72 | 580,346 | ### | 72.0 | 72.0 | 0.4 |
| 2014-May-23 Fri | ### | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2014-May-22 Thu | 5.59 | 5.74 | 5.5 | 5.7 | ### | ### | 0.4 | ||
| 2014-May-21 Wed | ### | ### | 5.55 | 5.58 | 1,784,082 | 4,950,827 | ### | ### | 0.4 |
| 2014-May-20 Tue | 5.82 | 5.83 | ### | ### | ### | ### | 0.0 | ||
| 2014-May-19 Mon | 5.82 | 5.86 | 5.73 | 5.76 | ### | ### | ### | ||
| 2014-May-16 Fri | 5.75 | 5.76 | 5.73 | 5.73 | ### | ### | ### | ||
| 2014-May-15 Thu | 5.8 | 5.83 | 5.75 | 5.75 | 717,254 | ### | 22.8 | 22.8 | ### |
| 2014-May-14 Wed | 5.85 | 5.87 | 5.78 | 5.82 | ### | ### | 0.4 | ||
| 2014-May-13 Tue | 5.78 | 5.83 | 5.77 | 5.83 | 80.4 | 80.4 | ### | ||
| 2014-May-12 Mon | 5.75 | 5.77 | 5.7 | 5.72 | 464,344 | ### | 33.2 | 33.2 | 0.4 |
| 2014-May-09 Fri | ### | 5.78 | ### | 5.74 | ### | ### | 0.4 | ||
| 2014-May-08 Thu | 5.76 | 5.78 | ### | 5.72 | 947,752 | ### | 23.7 | 23.7 | 0.4 |
| 2014-May-07 Wed | 5.71 | 5.77 | ### | 5.72 | ### | ### | 0.4 | ||
| 2014-May-06 Tue | 5.71 | 5.77 | 5.71 | 5.74 | 580,024 | ### | 76.2 | 76.2 | 0.4 |
| 2014-May-05 Mon | 5.73 | 5.75 | ### | 5.72 | ### | ### | 0.4 | ||
| 2014-May-02 Fri | ### | 5.72 | 5.645 | ### | 29.1 | 29.1 | 0.0 | ||
| 2014-May-01 Thu | 5.77 | 5.83 | 5.655 | 5.7 | 1,749,424 | ### | 31.5 | 31.5 | 0.4 |
| 2014-Apr-30 Wed | 5.7 | 5.78 | ### | 5.73 | 1,975,744 | ### | ### | ### | ### |
| 2014-Apr-29 Tue | ### | 5.7 | 5.56 | ### | 44.0 | 44.0 | 0.0 | ||
| 2014-Apr-28 Mon | ### | ### | ### | ### | 576,472 | 0 | 77.2 | 77.2 | 0.0 |
| 2014-Apr-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Apr-23 Wed | 5.58 | ### | 5.56 | ### | 1,324,140 | ### | 81.4 | 81.4 | 0.0 |
| 2014-Apr-22 Tue | ### | ### | 5.55 | 5.56 | ### | ### | 0.4 | ||
| 2014-Apr-17 Thu | ### | ### | 5.58 | ### | 909,253 | ### | ### | ### | 0.0 |
| 2014-Apr-16 Wed | 5.55 | ### | 5.54 | ### | ### | ### | 0.0 | ||
| 2014-Apr-15 Tue | 5.5 | 5.58 | 5.5 | 5.58 | 906,481 | ### | 85.5 | 85.5 | 0.4 |
| 2014-Apr-14 Mon | 5.57 | ### | 5.5 | 5.5 | 26.8 | 26.8 | 0.4 | ||
| 2014-Apr-11 Fri | ### | ### | 5.55 | 5.55 | 1,085,870 | 3,013,289 | 21.7 | 21.7 | ### |
| 2014-Apr-10 Thu | ### | 5.74 | ### | 5.7 | 1,212,879 | ### | ### | ### | 0.4 |
| 2014-Apr-09 Wed | ### | 5.7 | 5.575 | ### | 1,714,523 | 9,665,623 | 81.8 | 81.8 | 0.0 |
| 2014-Apr-08 Tue | ### | ### | 5.58 | 5.58 | 1,255,842 | ### | 28.8 | 28.8 | 0.4 |
| 2014-Apr-07 Mon | 5.56 | ### | 5.56 | ### | 794,189 | 2,207,845 | 79.3 | 79.3 | 0.0 |
| 2014-Apr-04 Fri | ### | ### | 5.59 | ### | 1,346,446 | ### | 18.2 | 18.2 | 0.0 |
| 2014-Apr-03 Thu | 5.71 | 5.71 | ### | ### | 497,946 | ### | ### | ### | 0.0 |
| 2014-Apr-02 Wed | ### | 5.7 | 5.57 | ### | 76.5 | 76.5 | 0.0 | ||
| 2014-Apr-01 Tue | ### | 5.72 | ### | ### | ### | ### | 0.0 | ||
| 2014-Mar-31 Mon | 5.56 | 5.76 | 5.56 | 5.73 | 2,088,351 | ### | 89.6 | 89.6 | ### |
| 2014-Mar-28 Fri | 5.54 | 5.57 | 5.51 | 5.55 | 67.8 | 67.8 | ### | ||
| 2014-Mar-27 Thu | 5.5 | 5.56 | 5.5 | 5.54 | 683,521 | 3,779,871 | ### | ### | 0.4 |
| 2014-Mar-26 Wed | 5.51 | 5.625 | 5.47 | ### | 1,889,787 | ### | 86.7 | 86.7 | 0.0 |
| 2014-Mar-25 Tue | 5.43 | 5.5 | 5.41 | 5.48 | 81.1 | 81.1 | ### | ||
| 2014-Mar-24 Mon | 5.46 | 5.52 | 5.45 | 5.5 | 1,766,546 | ### | 75.9 | 75.9 | 0.4 |
| 2014-Mar-21 Fri | 5.51 | 5.54 | 5.42 | 5.5 | ### | ### | 0.4 | ||
| 2014-Mar-20 Thu | 5.57 | 5.59 | 5.45 | 5.54 | 2,181,547 | ### | 36.5 | 36.5 | 0.4 |
| 2014-Mar-19 Wed | 5.55 | 5.57 | 5.5 | 5.57 | 2,227,549 | 12,329,483 | 72.2 | 72.2 | 0.4 |
| 2014-Mar-18 Tue | 5.48 | 5.59 | ### | 5.57 | 4,322,848 | ### | 85.2 | 85.2 | 0.4 |
| 2014-Mar-17 Mon | ### | 5.47 | ### | 5.43 | 83.2 | 83.2 | 0.4 | ||
| 2014-Mar-14 Fri | 5.43 | 5.46 | ### | ### | 2,025,724 | 5,530,226 | ### | ### | 0.0 |
| 2014-Mar-13 Thu | 5.45 | 5.56 | 5.43 | 5.52 | 2,995,956 | 16,462,778 | ### | ### | 0.4 |
| 2014-Mar-12 Wed | 5.29 | 5.43 | 5.24 | 5.41 | 86.8 | 86.8 | ### | ||
| 2014-Mar-11 Tue | ### | 5.41 | 5.28 | ### | ### | ### | 0.0 | ||
| 2014-Mar-10 Mon | ### | ### | 5.29 | 5.29 | 30.2 | 30.2 | 0.4 | ||
| 2014-Mar-07 Fri | ### | ### | ### | ### | 5,982,149 | 0 | ### | ### | 0.0 |
| 2014-Mar-06 Thu | 5.41 | 5.45 | 5.29 | ### | 1,398,940 | ### | 15.5 | 15.5 | 0.0 |
| 2014-Mar-05 Wed | 5.45 | 5.55 | 5.41 | 5.46 | ### | ### | ### | ||
| 2014-Mar-04 Tue | 5.4 | 5.44 | ### | 5.41 | 68.0 | 68.0 | ### | ||
| 2014-Mar-03 Mon | ### | 5.43 | ### | 5.41 | 907,243 | ### | ### | ### | ### |
| 2014-Feb-28 Fri | 5.44 | 5.44 | ### | ### | 1,157,076 | 3,147,246 | 22.9 | 22.9 | 0.0 |
| 2014-Feb-27 Thu | 5.52 | 5.52 | 5.4 | 5.41 | 871,776 | ### | ### | ### | ### |
| 2014-Feb-26 Wed | 5.49 | 5.56 | 5.47 | 5.52 | 592,240 | ### | 78.7 | 78.7 | 0.4 |
| 2014-Feb-25 Tue | 5.55 | ### | 5.47 | 5.49 | 949,580 | ### | 26.9 | 26.9 | 0.4 |
| 2014-Feb-24 Mon | 5.55 | 5.56 | 5.45 | 5.5 | 529,840 | ### | ### | ### | 0.4 |
| 2014-Feb-21 Fri | 5.51 | 5.58 | 5.49 | 5.52 | 434,422 | 2,404,525 | 71.7 | 71.7 | 0.4 |
| 2014-Feb-20 Thu | 5.5 | 5.59 | 5.48 | 5.5 | 70.6 | 70.6 | 0.4 | ||
| 2014-Feb-19 Wed | 5.59 | ### | 5.42 | 5.46 | 1,292,254 | ### | ### | ### | ### |
| 2014-Feb-18 Tue | 5.55 | ### | 5.5 | 5.57 | 707,341 | 1,945,187 | ### | ### | 0.4 |
| 2014-Feb-17 Mon | ### | ### | 5.53 | 5.57 | 719,142 | 1,988,427 | ### | ### | 0.4 |
| 2014-Feb-14 Fri | 5.55 | ### | 5.51 | 5.57 | 1,033,623 | ### | ### | ### | 0.4 |
| 2014-Feb-13 Thu | ### | ### | 5.49 | 5.49 | 12.0 | 12.0 | 0.4 | ||
| 2014-Feb-12 Wed | 5.44 | 5.72 | 5.44 | 5.7 | 92.3 | 92.3 | 0.4 | ||
| 2014-Feb-11 Tue | 5.41 | 5.56 | 5.41 | 5.53 | 85.6 | 85.6 | ### | ||
| 2014-Feb-10 Mon | ### | 5.5 | ### | 5.47 | ### | ### | ### | ||
| 2014-Feb-07 Fri | ### | 5.42 | ### | 5.4 | ### | ### | 0.4 | ||
| 2014-Feb-06 Thu | 5.29 | ### | 5.28 | 5.4 | 1,122,978 | ### | 85.4 | 85.4 | 0.4 |
| 2014-Feb-05 Wed | ### | ### | 5.275 | ### | 36.8 | 36.8 | 0.0 | ||
| 2014-Feb-04 Tue | ### | 5.41 | ### | ### | 1,707,372 | 4,618,441 | ### | ### | 0.0 |
| 2014-Feb-03 Mon | ### | 5.49 | 5.29 | 5.45 | 724,473 | ### | ### | ### | ### |
| 2014-Jan-31 Fri | ### | 5.355 | ### | ### | 532,146 | 1,424,820 | 73.4 | 73.4 | 0.0 |
Basic Bottom of Page