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

Currently Sun 26-May-10 07:12:30 PM 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

(DOW) DOWNER EDI LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for DOW    Limits Next Section


Company Details for (DOW) DOWNER EDI LIMITED

Listing Code DOW
Listing Name DOWNER EDI LIMITED
GICS Sector Commercial & Professional Services
ISIN Name DOWNER EDI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DOW2


Maximum Price date available .. Friday 8th May 2026
Latest price with VOLUME for DOW .. Friday 8th May 2026

DOW 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 ### 22,040 0.0
MAX 9.45 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Sep-09 Fri ### ### ### ### 72.7 72.7 0.0
2016-Sep-08 Thu ### ### 5.045 ### ### ### 0.0
2016-Sep-07 Wed ### ### ### ### 78.7 78.7 0.0
2016-Sep-06 Tue ### ### ### ### 84.2 84.2 0.0
2016-Sep-05 Mon ### ### ### ### 1,442,786 0 ### ### 0.0
2016-Sep-02 Fri 4.89 ### 4.88 ### 79.3 79.3 0.0
2016-Sep-01 Thu 4.85 ### 4.8 4.85 ### ### ###
2016-Aug-31 Wed ### ### 4.83 ### ### ### 0.0
2016-Aug-30 Tue ### ### 4.89 ### 1,136,974 ### ### ### 0.0
2016-Aug-29 Mon ### ### 4.89 ### ### ### 0.0
2016-Aug-26 Fri ### ### 4.89 ### 1,455,084 3,557,680 ### ### 0.0
2016-Aug-25 Thu ### ### 4.89 ### ### ### 0.0
2016-Aug-24 Wed ### ### 4.975 ### 1,657,971 ### 35.5 35.5 0.0
2016-Aug-23 Tue ### ### ### ### 2,830,089 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 1,691,879 0 93.8 93.8 0.0
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu ### ### ### ### ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 1,944,355 0 76.4 76.4 0.0
2016-Aug-16 Tue ### 5.25 ### 5.23 ### ### ###
2016-Aug-15 Mon ### ### ### ### 83.5 83.5 0.0
2016-Aug-12 Fri ### ### ### ### ### ### 0.0
2016-Aug-11 Thu ### ### ### ### 2,343,858 0 ### ### 0.0
2016-Aug-10 Wed ### 5.2 ### ### ### ### 0.0
2016-Aug-09 Tue ### ### 4.925 ### 76.9 76.9 0.0
2016-Aug-08 Mon 4.79 ### 4.79 5 5,246,042 12,564,270 94.5 94.5 0.4
2016-Aug-05 Fri 4.57 4.79 4.56 4.75 89.9 89.9 ###
2016-Aug-04 Thu 4.5 4.71 ### 4.48 ### ### ###
2016-Aug-03 Wed 4.2 4.26 ### ### ### ### 0.0
2016-Aug-02 Tue 4.25 4.27 4.2 4.21 ### ### ###
2016-Aug-01 Mon ### 4.255 ### 4.24 1,256,746 2,673,727 ### ### 0.3
2016-Jul-29 Fri ### 4.2 ### ### 32.0 32.0 0.0
2016-Jul-28 Thu ### 4.2 ### ### 1,664,142 ### 66.0 66.0 0.0
2016-Jul-27 Wed ### ### ### ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 2,984,488 0 27.9 27.9 0.0
2016-Jul-25 Mon ### ### ### ### 85.0 85.0 0.0
2016-Jul-22 Fri ### ### ### ### 32.8 32.8 0.0
2016-Jul-21 Thu ### ### ### ### 3,024,750 0 18.2 18.2 0.0
2016-Jul-20 Wed ### ### ### ### 12.1 12.1 0.0
2016-Jul-19 Tue ### ### ### ### 79.9 79.9 0.0
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 1,442,222 0 74.9 74.9 0.0
2016-Jul-14 Thu ### ### ### ### ### ### 0.0
2016-Jul-13 Wed ### ### ### ### 2,372,522 0 30.4 30.4 0.0
2016-Jul-12 Tue ### ### ### ### 33.1 33.1 0.0
2016-Jul-11 Mon 4 ### ### ### 1,744,258 0 22.2 22.2 0.0
2016-Jul-08 Fri ### ### 3.87 ### 76.2 76.2 0.0
2016-Jul-07 Thu ### ### 3.87 ### ### ### 0.0
2016-Jul-06 Wed 3.83 ### 3.82 ### 87.8 87.8 0.0
2016-Jul-05 Tue ### ### 3.83 3.86 ### ### 0.3
2016-Jul-04 Mon 3.85 ### ### 3.89 ### ### 0.3
2016-Jul-01 Fri 3.83 ### 3.82 3.88 3,005,025 ### 73.1 73.1 0.3
2016-Jun-30 Thu 3.72 3.84 3.72 3.8 2,199,175 8,312,881 82.4 82.4 ###
2016-Jun-29 Wed ### ### ### ### 994,147 0 66.6 66.6 0.0
2016-Jun-28 Tue ### ### 3.53 ### 70.6 70.6 0.0
2016-Jun-27 Mon 3.73 3.76 ### 3.72 ### ### 0.3
2016-May-27 Fri ### ### 3.88 ### 902,025 1,749,928 ### ### 0.0
2016-May-26 Thu 3.82 ### 3.82 ### 1,195,744 2,283,871 ### ### 0.0
2016-May-25 Wed 3.83 ### 3.79 3.85 1,269,078 ### 74.6 74.6 0.3
2016-May-24 Tue 3.83 3.86 3.72 3.78 ### ### 0.3
2016-May-23 Mon 3.89 ### ### 3.84 1,263,989 0 24.8 24.8 0.3
2016-May-20 Fri 3.8 3.88 3.75 3.86 78.2 78.2 0.3
2016-May-19 Thu 3.87 3.88 3.75 3.8 1,224,556 4,671,681 27.6 27.6 ###
2016-May-18 Wed 3.85 3.86 3.76 3.83 1,385,949 ### 35.7 35.7 ###
2016-May-17 Tue 3.86 3.86 3.76 3.83 1,436,222 ### ### ### ###
2016-May-16 Mon 3.88 3.89 3.78 3.83 1,113,055 ### ### ### ###
2016-May-13 Fri 3.8 3.89 3.76 3.87 84.3 84.3 ###
2016-May-12 Thu 3.74 3.81 3.73 3.8 3,655,180 13,780,028 ### ### ###
2016-May-11 Wed 3.76 3.77 3.7 3.72 1,529,122 5,711,270 22.6 22.6 0.3
2016-May-10 Tue 3.79 3.79 ### ### 3,054,379 5,788,048 18.2 18.2 0.0
2016-May-09 Mon ### 3.78 ### 3.78 1,499,323 2,833,720 86.1 86.1 0.3
2016-May-06 Fri 3.73 3.75 ### ### 18.4 18.4 0.0
2016-May-05 Thu 3.7 3.79 3.7 3.75 81.9 81.9 0.3
2016-May-04 Wed 3.8 3.81 ### ### 7,057,375 ### 16.9 16.9 0.0
2016-May-03 Tue 3.8 3.84 3.72 3.75 2,553,384 ### ### ### 0.3
2016-May-02 Mon 3.73 3.76 ### 3.73 65.4 65.4 ###
2016-Apr-29 Fri 3.7 3.75 ### 3.72 ### ### 0.3
2016-Apr-28 Thu 3.71 3.81 3.71 3.81 ### ### 0.3
2016-Apr-27 Wed 3.76 3.81 3.7 3.71 1,135,925 ### ### ### ###
2016-Apr-26 Tue 3.7 3.79 ### 3.73 1,259,480 ### ### ### ###
2016-Apr-22 Fri 3.84 3.84 3.71 3.71 966,225 ### ### ### ###
2016-Apr-21 Thu 3.78 3.88 3.76 3.86 1,043,652 3,986,750 ### ### 0.3
2016-Apr-20 Wed 3.72 3.77 3.72 3.73 1,142,227 4,277,640 75.4 75.4 ###
2016-Apr-19 Tue ### 3.75 3.655 3.74 80.6 80.6 0.3
2016-Apr-18 Mon 3.7 3.71 ### ### ### ### 0.0
2016-Apr-15 Fri ### 3.7 ### 3.7 1,043,654 1,930,759 ### ### 0.3
2016-Apr-14 Thu 3.51 ### 3.51 ### 86.1 86.1 0.0
2016-Apr-13 Wed 3.44 3.55 3.44 3.52 ### ### ###
2016-Apr-12 Tue ### 3.47 ### 3.44 1,598,052 2,772,620 81.5 81.5 0.2
2016-Apr-11 Mon 3.52 3.53 ### 3.43 ### ### 0.2
2016-Apr-08 Fri 3.51 3.57 3.49 3.53 1,276,626 4,506,489 ### ### 0.3
2016-Apr-07 Thu 3.5 ### 3.5 ### 2,493,547 ### ### ### 0.0
2016-Apr-06 Wed ### 3.49 ### 3.49 ### ### ###
2016-Apr-05 Tue 3.5 3.56 ### ### 3,519,629 ### 14.1 14.1 0.0
2016-Apr-04 Mon 3.74 3.8 3.72 3.74 68.6 68.6 0.3
2016-Apr-01 Fri 3.75 3.79 ### 3.75 75.4 75.4 0.3
2016-Mar-31 Thu 3.78 3.84 3.76 3.84 1,165,446 ### 81.9 81.9 0.3
2016-Mar-30 Wed 3.75 3.75 3.71 3.72 1,909,187 ### ### ### 0.3
2016-Mar-29 Tue 3.73 3.76 ### 3.72 ### ### 0.3
2016-Mar-24 Thu ### 3.76 ### 3.74 ### ### 0.3
2016-Mar-23 Wed 3.89 3.89 3.72 3.74 1,207,850 ### ### ### 0.3
2016-Mar-22 Tue 3.78 3.87 3.72 3.87 ### ### ###
2016-Mar-21 Mon 3.77 3.78 ### 3.72 22.0 22.0 0.3
2016-Mar-18 Fri 3.74 3.78 3.72 3.77 ### ### ###
2016-Mar-17 Thu 3.71 3.78 ### 3.75 1,722,683 3,255,870 ### ### 0.3
2016-Mar-16 Wed ### ### 3.58 ### 1,597,324 ### ### ### 0.0
2016-Mar-15 Tue 3.76 3.77 ### ### 1,152,020 2,171,557 ### ### 0.0
2016-Mar-14 Mon 3.78 3.78 3.72 3.77 ### ### ###
2016-Mar-11 Fri 3.7 3.78 ### 3.74 76.9 76.9 0.3
2016-Mar-10 Thu 3.7 3.74 ### ### ### ### 0.0
2016-Mar-09 Wed ### 3.76 3.58 ### 2,246,275 8,243,829 ### ### 0.0
2016-Mar-08 Tue 3.75 3.78 3.54 ### 2,343,087 ### 15.5 15.5 0.0
2016-Mar-07 Mon 3.56 ### 3.56 ### 87.4 87.4 0.0
2016-Mar-04 Fri 3.51 3.555 3.48 3.53 72.1 72.1 0.3
2016-Mar-03 Thu 3.4 3.5 ### 3.5 84.0 84.0 0.3
2016-Mar-02 Wed ### 3.42 ### ### 2,426,742 4,149,728 79.9 79.9 0.0
2016-Mar-01 Tue ### ### 3.27 3.29 2,298,928 3,758,747 29.9 29.9 ###
2016-Feb-29 Mon 3.27 ### 3.26 ### 2,397,856 ### 81.8 81.8 0.0
2016-Feb-26 Fri 3.27 ### 3.23 3.28 1,249,887 ### 71.8 71.8 0.2
2016-Feb-25 Thu 3.22 3.28 ### 3.25 2,459,648 4,033,822 ### ### 0.2
2016-Feb-24 Wed 3.26 3.28 ### 3.2 22.6 22.6 0.2
2016-Feb-23 Tue 3.29 3.345 3.26 3.26 3,535,220 ### ### ### 0.2
2016-Feb-22 Mon 3.2 ### ### 3.28 2,938,929 0 ### ### 0.2
2016-Feb-19 Fri 3.25 3.26 ### ### 20.9 20.9 0.0
2016-Feb-18 Thu 3.24 3.28 ### 3.27 1,862,053 ### 71.8 71.8 ###
2016-Feb-17 Wed ### 3.2 ### ### 75.4 75.4 0.0
2016-Feb-16 Tue ### 3.22 ### ### 3,358,781 ### 86.9 86.9 0.0
2016-Feb-15 Mon ### 3.23 ### ### 3,320,149 5,362,040 ### ### 0.0
2016-Feb-12 Fri ### 3.25 ### ### 2,167,640 ### ### ### 0.0
2016-Feb-11 Thu ### ### ### ### 1,820,386 0 ### ### 0.0
2016-Feb-10 Wed ### ### ### ### 44.4 44.4 0.0
2016-Feb-09 Tue ### 3.23 ### ### 34.3 34.3 0.0
2016-Feb-08 Mon ### 3.26 ### 3.22 ### ### 0.2
2016-Feb-05 Fri 3.21 3.27 ### ### 5,724,580 9,359,688 13.5 13.5 0.0
2016-Feb-04 Thu ### 3.255 2.77 3.21 4,473,183 ### ### ### ###
2016-Feb-03 Wed ### ### 2.925 ### 2,621,757 ### 19.2 19.2 0.0
2016-Feb-02 Tue 3.21 3.24 ### ### 12.1 12.1 0.0
2016-Feb-01 Mon 3.26 3.5 ### ### 5,110,648 ### 19.2 19.2 0.0
2016-Jan-29 Fri ### ### ### ### 5,029,371 0 ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 2,541,383 0 25.5 25.5 0.0
2016-Jan-27 Wed ### ### ### ### 11.6 11.6 0.0
2016-Jan-25 Mon 3.21 3.24 ### 3.21 1,559,859 2,526,971 ### ### ###
2016-Jan-22 Fri ### ### ### ### ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 1,670,329 0 76.9 76.9 0.0
2016-Jan-20 Wed 3.2 3.21 3 ### ### ### 0.0
2016-Jan-19 Tue ### ### ### 3.21 2,127,144 0 ### ### ###
2016-Jan-18 Mon 3.27 ### 3.225 ### 1,616,476 ### ### ### 0.0
2016-Jan-15 Fri ### ### ### ### 1,018,986 0 ### ### 0.0
2016-Jan-14 Thu 3.22 ### ### 3.29 1,062,081 0 89.9 89.9 ###
2016-Jan-13 Wed 3.27 ### 3.25 ### 1,456,725 2,367,178 83.4 83.4 0.0
2016-Jan-12 Tue 3.27 ### 3.24 3.27 2,034,884 ### 77.2 77.2 ###
2016-Jan-11 Mon ### ### ### 3.27 1,393,726 0 ### ### ###
2016-Jan-08 Fri ### 3.4 ### ### ### ### 0.0
2016-Jan-07 Thu 3.48 3.48 ### ### 1,286,950 ### ### ### 0.0
2016-Jan-06 Wed 3.54 3.55 3.41 3.46 19.3 19.3 0.2
2016-Jan-05 Tue 3.59 ### 3.53 3.55 26.7 26.7 ###
2016-Jan-04 Mon ### ### 3.52 ### ### ### 0.0
2015-Dec-31 Thu ### ### ### ### 442,475 0 25.6 25.6 0.0
2015-Dec-30 Wed ### ### 3.52 3.58 915,455 ### ### ### 0.3
2015-Dec-29 Tue 3.5 ### 3.48 3.59 1,214,423 ### 85.7 85.7 ###
2015-Dec-24 Thu 3.5 3.5 3.43 3.45 ### ### ###
2015-Dec-23 Wed 3.47 3.5 3.41 3.44 20.8 20.8 0.2
2015-Dec-22 Tue 3.45 3.45 3.385 3.43 1,284,343 4,389,242 31.2 31.2 0.2
2015-Dec-21 Mon 3.44 3.475 ### ### 17.7 17.7 0.0
2015-Dec-18 Fri 3.29 3.43 3.26 3.43 2,724,941 9,114,927 92.4 92.4 0.2
2015-Dec-17 Thu ### ### 3.27 ### 3,741,588 ### ### ### 0.0
2015-Dec-16 Wed ### ### 3.22 3.25 3,665,642 5,901,683 18.3 18.3 0.2
2015-Dec-15 Tue 3.21 ### 3.21 3.25 84.5 84.5 0.2
2015-Dec-14 Mon 3.24 3.28 3.2 3.22 1,948,173 6,312,080 ### ### 0.2
2015-Dec-11 Fri ### ### ### 3.26 20.8 20.8 0.2
2015-Dec-10 Thu ### 3.4 3.275 ### ### ### 0.0
2015-Dec-09 Wed ### 3.42 ### ### 2,509,770 ### 29.8 29.8 0.0
2015-Dec-08 Tue 3.41 3.45 ### 3.4 37.6 37.6 0.2
2015-Dec-07 Mon 3.48 3.52 3.4 3.42 25.8 25.8 0.2
2015-Dec-04 Fri 3.45 3.47 ### 3.42 23.0 23.0 0.2
2015-Dec-03 Thu ### 3.7 3.52 3.52 2,397,848 ### ### ### ###
2015-Dec-02 Wed ### 3.73 ### ### 1,354,052 ### ### ### 0.0
2015-Dec-01 Tue ### ### 3.57 ### 1,905,252 3,400,874 67.3 67.3 0.0
2015-Nov-30 Mon 3.59 ### 3.55 ### 78.6 78.6 0.0
2015-Nov-27 Fri ### ### 3.57 ### ### ### 0.0
2015-Nov-26 Thu 3.58 ### 3.56 ### 1,323,984 ### 78.5 78.5 0.0
2015-Nov-25 Wed ### ### 3.55 3.59 ### ### ###
2015-Nov-24 Tue ### 3.7 3.59 ### ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 1,409,450 0 ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 1,743,548 0 ### ### 0.0
2015-Nov-19 Thu 3.54 3.655 3.52 ### 1,802,147 ### ### ### 0.0
2015-Nov-18 Wed ### 3.51 ### 3.51 ### ### ###
2015-Nov-17 Tue ### ### ### ### 75.6 75.6 0.0
2015-Nov-16 Mon ### ### 3.27 ### ### ### 0.0
2015-Nov-13 Fri ### 3.41 3.28 3.41 ### ### ###
2015-Nov-12 Thu 3.43 3.45 ### 3.43 2,897,780 4,998,670 70.9 70.9 0.2
2015-Nov-11 Wed 3.46 3.48 ### ### 14.5 14.5 0.0
2015-Nov-10 Tue 3.5 3.52 3.43 3.47 29.0 29.0 0.2
2015-Nov-09 Mon 3.51 3.58 3.5 3.53 82.6 82.6 0.3
2015-Nov-06 Fri 3.58 ### 3.52 3.56 1,732,874 3,049,858 ### ### 0.3
2015-Nov-05 Thu ### ### 3.57 ### ### ### 0.0
2015-Nov-04 Wed ### 3.74 ### ### 2,296,874 4,295,154 75.2 75.2 0.0
2015-Nov-03 Tue ### ### 3.56 ### 1,938,826 ### 76.0 76.0 0.0
2015-Nov-02 Mon 3.55 ### 3.53 3.56 1,387,046 ### ### ### 0.3
2015-Oct-30 Fri 3.55 3.56 3.485 3.55 1,791,024 6,308,882 67.5 67.5 ###
2015-Oct-29 Thu 3.57 ### 3.56 3.58 2,540,324 4,521,776 79.6 79.6 0.3
2015-Oct-28 Wed ### ### 3.51 3.52 2,343,747 4,113,275 16.0 16.0 ###
2015-Oct-27 Tue ### 3.7 3.57 ### 16.4 16.4 0.0
2015-Oct-26 Mon 3.78 3.79 ### ### 1,581,778 ### 13.0 13.0 0.0
2015-Oct-23 Fri 3.79 3.825 ### 3.75 ### ### 0.3
2015-Oct-22 Thu 3.74 3.78 ### 3.7 ### ### 0.3
2015-Oct-21 Wed ### 3.785 ### 3.77 1,926,681 3,646,243 ### ### ###
2015-Oct-20 Tue 3.84 3.89 ### 3.71 12.7 12.7 ###
2015-Oct-19 Mon ### ### 3.825 3.87 1,063,572 2,034,081 27.7 27.7 ###
2015-Oct-16 Fri ### ### 3.87 ### 2,020,428 3,909,528 ### ### 0.0
2015-Oct-15 Thu 3.79 3.87 3.75 3.84 ### ### 0.3
2015-Oct-14 Wed ### 3.8 ### 3.73 1,757,985 3,340,171 ### ### ###
2015-Oct-13 Tue 3.85 3.88 ### ### 8.9 8.9 0.0
2015-Oct-12 Mon 3.76 3.84 3.75 3.82 83.4 83.4 0.3
2015-Oct-09 Fri 3.7 3.79 ### 3.77 ### ### ###
2015-Oct-08 Thu ### 3.72 3.59 ### 2,140,848 ### ### ### 0.0
2015-Oct-07 Wed ### ### 3.56 ### 75.5 75.5 0.0
2015-Oct-06 Tue 3.59 ### 3.57 ### 82.5 82.5 0.0
2015-Oct-05 Mon 3.47 3.58 3.47 3.57 88.1 88.1 0.3
2015-Oct-02 Fri 3.47 3.51 3.42 3.45 1,370,147 4,747,559 23.3 23.3 ###
2015-Oct-01 Thu ### ### ### 3.49 1,621,450 0 90.6 90.6 ###
2015-Sep-30 Wed 3.28 ### 3.26 ### ### ### 0.0
2015-Sep-29 Tue ### ### 3.23 3.27 2,375,871 ### 27.0 27.0 ###
2015-Sep-28 Mon ### 3.425 ### 3.42 ### ### 0.2
2015-Sep-25 Fri 3.48 3.5 3.29 ### 2,321,556 7,881,682 ### ### 0.0
2015-Sep-24 Thu 3.45 3.47 ### 3.45 2,216,782 ### 61.7 61.7 ###
2015-Sep-23 Wed 3.41 3.48 3.4 3.42 1,385,773 4,767,059 ### ### 0.2
2015-Sep-22 Tue 3.52 3.56 3.43 3.45 ### ### ###
2015-Sep-21 Mon 3.49 3.5 3.43 3.49 1,558,444 ### 74.8 74.8 ###
2015-Sep-18 Fri 3.51 3.59 3.47 3.58 2,780,971 9,816,827 82.8 82.8 0.3
2015-Sep-17 Thu 3.5 3.585 3.48 3.54 2,331,729 ### 82.4 82.4 0.3
2015-Sep-16 Wed 3.46 3.51 3.42 3.5 2,709,051 ### 75.9 75.9 0.3
2015-Sep-15 Tue 3.51 3.53 3.47 3.48 33.5 33.5 0.2
2015-Sep-14 Mon 3.53 3.55 3.48 3.5 2,150,156 ### ### ### 0.3
2015-Sep-11 Fri 3.49 3.52 3.45 3.48 2,768,927 ### ### ### 0.2
2015-Sep-10 Thu 3.44 ### 3.43 3.49 ### ### ###
2015-Sep-09 Wed 3.46 3.53 3.43 3.49 ### ### ###
2015-Sep-08 Tue ### 3.44 ### 3.42 82.4 82.4 0.2
2015-Sep-07 Mon ### ### 3.25 ### ### ### 0.0
2015-Sep-04 Fri ### 3.42 ### ### 2,774,744 ### 21.0 21.0 0.0
2015-Sep-03 Thu 3.43 3.46 ### ### 29.4 29.4 0.0
2015-Sep-02 Wed ### 3.44 ### 3.41 ### ### ###
2015-Sep-01 Tue 3.57 3.59 3.41 3.44 2,012,343 ### ### ### 0.2
2015-Aug-31 Mon ### ### 3.56 ### 77.0 77.0 0.0
2015-Aug-28 Fri ### 3.7 ### ### 2,534,750 4,689,287 ### ### 0.0
2015-Aug-27 Thu 3.57 ### 3.53 3.59 66.9 66.9 ###
2015-Aug-26 Wed 3.42 3.57 3.42 3.55 85.8 85.8 ###
2015-Aug-25 Tue 3.26 3.56 3.25 3.55 90.9 90.9 ###
2015-Aug-24 Mon 3.48 3.51 3.355 3.4 2,966,848 ### 37.5 37.5 0.2
2015-Aug-21 Fri 3.5 ### 3.44 3.55 ### ### ###
2015-Aug-20 Thu 3.55 ### 3.51 3.55 3,648,975 6,403,951 ### ### ###
2015-Aug-19 Wed 3.52 3.55 3.48 3.55 2,414,277 8,486,183 77.7 77.7 ###
2015-Aug-18 Tue 3.54 3.57 3.475 3.53 ### ### 0.3
2015-Aug-17 Mon 3.76 3.78 ### ### 3,088,689 5,837,622 ### ### 0.0
2015-Aug-14 Fri 3.76 3.79 ### 3.72 4,433,620 ### ### ### 0.3
2015-Aug-13 Thu 3.77 3.85 3.74 3.75 3,949,552 14,988,549 ### ### 0.3
2015-Aug-12 Wed 3.87 ### 3.74 3.78 5,471,021 ### 21.9 21.9 0.3
2015-Aug-11 Tue ### ### 3.86 3.87 22.0 22.0 ###
2015-Aug-10 Mon ### ### 3.855 ### 3,872,940 ### ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 28.0 28.0 0.0
2015-Aug-06 Thu ### 4.25 4 ### 19.7 19.7 0.0
2015-Aug-05 Wed 4.54 ### 4.49 4.58 2,544,254 5,711,850 ### ### 0.3
2015-Aug-04 Tue 4.49 4.53 4.46 4.53 78.1 78.1 ###
2015-Aug-03 Mon 4.53 4.56 4.49 4.5 1,795,254 8,123,524 ### ### ###
2015-Jul-31 Fri 4.52 4.585 4.52 4.55 2,976,057 ### ### ### 0.3
2015-Jul-30 Thu 4.56 4.57 4.5 4.52 ### ### 0.3
2015-Jul-29 Wed 4.56 4.57 4.5 4.55 1,789,649 8,116,058 ### ### 0.3
2015-Jul-28 Tue 4.51 4.55 4.43 4.49 3,771,124 16,932,346 29.6 29.6 ###
2015-Jul-27 Mon 4.55 ### 4.54 ### 1,273,858 2,891,657 78.8 78.8 0.0
2015-Jul-24 Fri 4.56 ### ### ### 3,125,722 0 ### ### 0.0
2015-Jul-23 Thu ### ### 4.56 4.57 18.0 18.0 ###
2015-Jul-22 Wed ### 4.7 ### ### 3,738,151 8,784,654 ### ### 0.0
2015-Jul-21 Tue 4.82 4.82 ### ### ### ### 0.0
2015-Jul-20 Mon 4.73 4.82 4.73 4.78 1,495,685 ### ### ### ###
2015-Jul-17 Fri 4.77 4.77 ### 4.7 2,076,046 ### 15.2 15.2 0.3
2015-Jul-16 Thu 4.87 4.87 4.74 4.8 23.4 23.4 0.3
2015-Jul-15 Wed 4.8 4.84 4.75 4.79 1,598,689 ### 24.8 24.8 0.3
2015-Jul-14 Tue 4.75 4.8 4.72 4.8 76.3 76.3 0.3
2015-Jul-13 Mon 4.72 4.72 ### ### 1,686,123 3,979,250 15.1 15.1 0.0
2015-Jul-10 Fri 4.76 4.84 4.7 4.76 3,787,670 18,067,185 70.3 70.3 ###
2015-Jul-09 Thu 4.59 4.71 4.485 4.7 ### ### 0.3
2015-Jul-08 Wed 4.71 ### ### ### ### ### 0.0
2015-Jul-07 Tue 4.84 ### 4.74 4.76 3,211,646 ### ### ### ###
2015-Jul-06 Mon 4.87 4.88 4.75 4.78 19.4 19.4 ###
2015-Jul-03 Fri ### ### 4.87 ### 2,987,377 ### 36.0 36.0 0.0
2015-Jul-02 Thu 5 ### ### ### ### ### 0.0
2015-Jul-01 Wed 4.81 ### 4.81 ### 85.0 85.0 0.0
2015-Jun-30 Tue ### 4.84 ### 4.78 3,938,227 ### 86.3 86.3 ###
2015-Jun-29 Mon ### ### 4.555 ### ### ### 0.0
2015-Jun-26 Fri 4.8 4.83 ### ### 5,126,476 ### ### ### 0.0
2015-Jun-25 Thu 5 5 4.83 4.85 ### ### ###
2015-Jun-24 Wed ### ### ### ### 31.1 31.1 0.0
2015-Jun-23 Tue ### ### ### ### ### ### 0.0
2015-Jun-22 Mon ### ### ### ### 1,895,775 0 73.3 73.3 0.0
2015-Jun-19 Fri ### ### ### ### 2,880,883 0 74.4 74.4 0.0
2015-Jun-18 Thu ### ### 4.87 4.87 2,984,389 7,266,987 29.8 29.8 0.3
2015-Jun-17 Wed 5 ### ### ### 2,777,441 0 ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 4,905,772 0 ### ### 0.0
2015-Jun-15 Mon ### ### ### ### 26.9 26.9 0.0
2015-Jun-12 Fri ### 5.125 ### ### 1,668,154 4,274,644 ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 68.7 68.7 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue 5 ### 5 ### 3,063,373 ### ### ### 0.0
2015-Jun-05 Fri ### ### 4.88 5 ### ### 0.4
2015-Jun-04 Thu ### ### ### ### 1,817,024 0 38.7 38.7 0.0
2015-Jun-03 Wed 4.86 ### 4.85 ### 2,122,384 5,146,781 87.9 87.9 0.0
2015-Jun-02 Tue 5.2 5.22 ### ### ### ### 0.0
2015-Jun-01 Mon ### 5.2 ### ### 1,883,156 ### ### ### 0.0
2015-May-29 Fri ### 5.22 ### ### ### ### 0.0
2015-May-28 Thu 5.2 5.21 ### ### 3,495,829 ### 26.3 26.3 0.0
2015-May-27 Wed ### 5.2 ### ### 1,428,850 ### ### ### 0.0
2015-May-26 Tue ### ### ### ### 1,485,959 0 ### ### 0.0
2015-May-25 Mon ### ### ### ### 2,014,887 0 ### ### 0.0
2015-May-22 Fri 4.88 ### 4.88 ### ### ### 0.0
2015-May-21 Thu 4.82 ### 4.82 ### 2,586,729 ### 84.2 84.2 0.0
2015-May-20 Wed 4.78 4.82 ### 4.81 1,967,678 ### 77.2 77.2 ###
2015-May-19 Tue ### ### 4.74 4.77 2,830,021 6,707,149 ### ### ###
2015-May-18 Mon ### ### ### ### 78.6 78.6 0.0
2015-May-15 Fri ### ### 4.875 ### 25.1 25.1 0.0
2015-May-14 Thu ### ### 4.88 ### ### ### 0.0
2015-May-13 Wed ### 5 4.89 ### 2,563,424 ### ### ### 0.0
2015-May-12 Tue 4.79 ### 4.73 ### ### ### 0.0
2015-May-11 Mon 4.85 ### 4.84 4.89 2,606,570 ### 81.2 81.2 ###
2015-May-08 Fri 4.8 4.86 ### 4.81 70.2 70.2 ###
2015-May-07 Thu ### 4.84 ### 4.8 90.4 90.4 0.3
2015-May-06 Wed 4.56 4.86 4.55 4.83 2,108,144 ### 95.9 95.9 0.3
2015-May-05 Tue ### 4.74 ### 4.7 78.4 78.4 0.3
2015-May-04 Mon 4.56 ### 4.54 ### ### ### 0.0
2015-May-01 Fri ### ### ### 4.56 1,265,179 0 91.7 91.7 0.3
2015-Apr-30 Thu 4.4 4.49 4.4 4.43 75.4 75.4 ###
2015-Apr-29 Wed 4.52 4.56 4.5 4.52 80.0 80.0 0.3
2015-Apr-28 Tue 4.5 4.56 4.46 4.54 ### ### 0.3
2015-Apr-27 Mon 4.4 4.51 4.4 4.5 1,331,741 ### ### ### ###
2015-Apr-24 Fri ### 4.42 4.325 ### 1,643,042 ### 71.4 71.4 0.0
2015-Apr-23 Thu ### 4.4 4.28 ### 1,244,985 ### ### ### 0.0
2015-Apr-22 Wed ### ### 4.25 ### ### ### 0.0
2015-Apr-21 Tue ### ### 4.29 ### 1,279,652 2,744,853 ### ### 0.0
2015-Apr-20 Mon ### ### 4.22 4.25 16.9 16.9 ###
2015-Apr-17 Fri ### 4.4 ### ### 1,683,074 ### ### ### 0.0
2015-Apr-16 Thu 4.55 4.55 ### ### ### ### 0.0
2015-Apr-15 Wed ### 4.43 ### ### 2,182,071 4,833,287 ### ### 0.0
2015-Apr-14 Tue ### 4.43 4.28 ### 2,141,722 ### ### ### 0.0
2015-Apr-13 Mon 4.47 4.5 ### ### 844,080 1,899,180 ### ### 0.0
2015-Apr-10 Fri 4.48 4.48 ### 4.45 22.4 22.4 0.3
2015-Apr-09 Thu ### ### 4.45 4.48 985,856 2,193,529 12.1 12.1 ###
2015-Apr-08 Wed 4.54 ### 4.5 ### 1,176,772 ### 84.6 84.6 0.0
2015-Apr-07 Tue 4.51 4.54 4.46 4.5 ### ### ###
2015-Apr-02 Thu 4.46 4.53 4.42 4.51 1,009,452 ### ### ### 0.3
2015-Apr-01 Wed 4.52 4.52 4.42 4.45 1,430,348 6,393,655 ### ### 0.3
2015-Mar-31 Tue 4.55 ### 4.45 4.47 ### ### ###
2015-Mar-30 Mon 4.46 4.52 4.42 4.49 ### ### ###
2015-Mar-27 Fri 4.48 4.58 4.48 4.55 ### ### 0.3
2015-Mar-26 Thu 4.52 ### 4.44 4.5 31.1 31.1 ###
2015-Mar-25 Wed ### ### 4.52 4.58 ### ### 0.3
2015-Mar-24 Tue 4.54 4.59 4.47 4.56 1,292,248 5,853,883 72.3 72.3 0.3
2015-Mar-23 Mon 4.75 4.75 4.56 ### 10.1 10.1 0.0
2015-Mar-20 Fri 4.55 4.73 4.52 4.71 92.4 92.4 ###
2015-Mar-19 Thu 4.46 4.58 4.45 4.54 ### ### 0.3
2015-Mar-18 Wed ### ### 4.28 ### 79.7 79.7 0.0
2015-Mar-17 Tue 4.41 4.45 ### ### ### ### 0.0
2015-Mar-16 Mon 4.44 4.44 ### ### 22.3 22.3 0.0
2015-Mar-13 Fri ### 4.44 ### 4.44 1,275,684 ### 84.5 84.5 0.3
2015-Mar-12 Thu ### 4.41 ### ### 70.9 70.9 0.0
2015-Mar-11 Wed ### 4.425 4.29 ### 26.3 26.3 0.0
2015-Mar-10 Tue 4.49 4.49 ### ### 1,984,572 ### 10.7 10.7 0.0
2015-Mar-09 Mon 4.42 4.45 ### 4.4 1,507,346 3,353,844 35.7 35.7 0.3
2015-Mar-06 Fri 4.5 ### ### 4.44 19.9 19.9 0.3
2015-Mar-05 Thu 4.42 4.51 4.42 4.49 1,282,986 ### ### ### ###
2015-Mar-04 Wed 4.5 4.58 4.42 4.42 19.8 19.8 0.3
2015-Mar-03 Tue 4.41 4.49 4.41 4.43 2,029,786 9,032,547 81.1 81.1 ###
2015-Mar-02 Mon 4.45 4.45 ### ### ### ### 0.0
2015-Feb-27 Fri 4.44 4.46 4.4 4.42 2,491,286 ### 25.2 25.2 0.3
2015-Feb-26 Thu 4.4 ### ### 4.41 71.3 71.3 ###
2015-Feb-25 Wed 4.4 4.5 ### 4.5 1,587,243 ### ### ### ###
2015-Feb-24 Tue ### 4.46 4.345 4.4 1,540,642 6,782,676 ### ### 0.3
2015-Feb-23 Mon ### ### ### ### 2,093,370 0 77.5 77.5 0.0
2015-Feb-20 Fri ### ### 4.21 4.28 1,681,478 ### 23.3 23.3 0.3
2015-Feb-19 Thu 4.4 4.4 4.29 ### 1,331,775 ### ### ### 0.0
2015-Feb-18 Wed 4.2 4.4 4.175 ### 87.9 87.9 0.0
2015-Feb-17 Tue 4.21 4.26 ### ### ### ### 0.0
2015-Feb-16 Mon ### 4.41 ### ### 19.3 19.3 0.0
2015-Feb-13 Fri 4.25 4.41 4.23 ### ### ### 0.0
2015-Feb-12 Thu 4.22 4.22 ### 4.2 2,507,782 5,291,420 33.5 33.5 ###
2015-Feb-11 Wed 4.27 4.28 ### ### 2,629,754 5,627,673 15.0 15.0 0.0
2015-Feb-10 Tue 4.22 4.285 ### 4.21 ### ### ###
2015-Feb-09 Mon 4.2 ### ### 4.26 2,094,456 0 ### ### 0.3
2015-Feb-06 Fri 4.4 4.44 ### 4.22 5.9 5.9 ###
2015-Feb-05 Thu ### 4.45 4.21 4.45 89.2 89.2 0.3
2015-Feb-04 Wed 4.47 4.555 4.43 4.49 2,374,887 10,669,179 70.4 70.4 ###
2015-Feb-03 Tue ### ### ### 4.27 ### ### ###
2015-Feb-02 Mon ### 4.2 ### ### 1,450,954 ### ### ### 0.0
2015-Jan-30 Fri ### ### 4.21 4.21 15.4 15.4 ###
2015-Jan-29 Thu ### 4.23 ### 4.23 1,259,384 ### 77.3 77.3 0.3
2015-Jan-28 Wed 4.22 ### 4.2 4.22 1,607,080 ### ### ### ###
2015-Jan-27 Tue ### 4.385 4.21 4.26 ### ### 0.3
2015-Jan-23 Fri 4.28 ### 4.21 ### ### ### 0.0
2015-Jan-22 Thu 4.23 4.28 ### ### 17.1 17.1 0.0
2015-Jan-21 Wed 4.25 4.29 ### 4.21 1,785,546 ### 20.8 20.8 ###
2015-Jan-20 Tue 4.25 4.28 ### 4.23 2,667,657 5,708,785 ### ### 0.3
2015-Jan-19 Mon 4.27 ### 4.25 4.28 1,959,628 ### ### ### 0.3
2015-Jan-16 Fri ### 4.42 4.28 ### 72.7 72.7 0.0
2015-Jan-15 Thu 4.49 4.51 ### 4.41 1,657,070 ### ### ### ###
2015-Jan-14 Wed 4.58 ### 4.45 4.48 ### ### ###
2015-Jan-13 Tue 4.55 ### 4.51 4.56 951,847 ### ### ### 0.3
2015-Jan-12 Mon 4.51 ### 4.51 4.55 1,054,187 ### ### ### 0.3
2015-Jan-09 Fri 4.55 ### 4.51 ### 77.2 77.2 0.0
2015-Jan-08 Thu 4.51 4.56 4.43 4.49 1,299,659 ### 29.5 29.5 ###
2015-Jan-07 Wed 4.59 ### 4.43 4.47 1,225,841 ### 11.8 11.8 ###
2015-Jan-06 Tue ### ### 4.56 ### 19.4 19.4 0.0
2015-Jan-05 Mon ### 4.79 ### 4.74 940,772 2,253,148 ### ### 0.3
2015-Jan-02 Fri 4.73 4.73 ### 4.7 14.1 14.1 0.3
2014-Dec-31 Wed ### 4.76 ### 4.72 ### ### 0.3
2014-Dec-30 Tue 4.79 4.79 ### ### ### ### 0.0
2014-Dec-29 Mon 4.71 4.83 ### 4.8 829,056 2,002,170 ### ### 0.3
2014-Dec-24 Wed ### 4.7 4.545 4.7 ### ### 0.3
2014-Dec-23 Tue 4.71 4.8 4.48 4.58 2,200,241 ### ### ### 0.3
2014-Dec-22 Mon 4.57 ### 4.55 ### 1,488,081 3,385,384 ### ### 0.0
2014-Dec-19 Fri ### 4.54 4.29 4.54 ### ### 0.3
2014-Dec-18 Thu 4.2 ### ### 4.24 1,578,985 0 ### ### 0.3
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue ### ### ### ### 1,422,180 0 ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 93.8 93.8 0.0
2014-Dec-12 Fri 4 ### 3.975 ### ### ### 0.0
2014-Dec-11 Thu ### ### ### ### ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 1,521,084 0 87.5 87.5 0.0
2014-Dec-09 Tue ### 4.41 ### ### 2,586,650 ### 9.7 9.7 0.0
2014-Dec-08 Mon ### 4.43 4.29 4.42 1,174,145 5,119,272 88.6 88.6 0.3
2014-Dec-05 Fri 4.4 4.4 4.22 ### 1,463,128 6,306,081 ### ### 0.0
2014-Dec-04 Thu 4.25 ### ### ### 83.7 83.7 0.0
2014-Dec-03 Wed 4.21 ### 4.21 4.25 1,931,454 ### 74.3 74.3 ###
2014-Dec-02 Tue 4.2 4.23 ### 4.21 ### ### ###
2014-Dec-01 Mon 4.2 4.24 ### ### 32.9 32.9 0.0
2014-Nov-28 Fri ### ### 4.25 ### 1,739,444 ### ### ### 0.0
2014-Nov-27 Thu ### ### ### ### 1,134,746 0 ### ### 0.0
2014-Nov-26 Wed ### 4.4 ### ### 907,459 ### ### ### 0.0
2014-Nov-25 Tue ### ### ### ### ### ### 0.0
2014-Nov-24 Mon ### 4.42 ### 4.4 1,039,173 2,296,572 ### ### 0.3
2014-Nov-21 Fri 4.4 4.4 4.28 4.29 1,070,788 ### 13.9 13.9 ###
2014-Nov-20 Thu 4.28 ### 4.28 ### 1,660,457 3,553,377 ### ### 0.0
2014-Nov-19 Wed 4.46 4.46 ### ### 944,040 ### 14.2 14.2 0.0
2014-Nov-18 Tue 4.46 4.46 ### 4.41 1,242,972 2,771,827 ### ### ###
2014-Nov-17 Mon 4.5 4.52 4.43 4.46 ### ### 0.3
2014-Nov-14 Fri 4.46 4.51 ### 4.48 ### ### ###
2014-Nov-13 Thu 4.5 4.52 4.41 4.43 3,069,456 13,705,121 20.4 20.4 ###
2014-Nov-12 Wed 4.75 4.76 4.53 4.53 1,882,454 ### ### ### ###
2014-Nov-11 Tue ### 4.71 ### 4.7 2,490,052 5,864,072 77.2 77.2 0.3
2014-Nov-10 Mon ### ### ### ### 23.5 23.5 0.0
2014-Nov-07 Fri ### ### 4.59 ### 2,013,954 4,622,024 29.8 29.8 0.0
2014-Nov-06 Thu 4.76 4.8 4.59 ### ### ### 0.0
2014-Nov-05 Wed ### 4.85 ### 4.71 ### ### ###
2014-Nov-04 Tue ### 4.7 ### ### 2,222,555 ### 27.6 27.6 0.0
2014-Nov-03 Mon 4.76 ### 4.645 ### 21.0 21.0 0.0
2014-Oct-31 Fri ### 4.76 ### 4.74 ### ### 0.3
2014-Oct-30 Thu 4.79 4.79 4.55 4.59 3,204,273 14,963,954 ### ### 0.3
2014-Oct-29 Wed ### 4.81 ### 4.76 ### ### ###
2014-Oct-28 Tue 4.73 4.76 ### ### 2,386,189 5,679,129 ### ### 0.0
2014-Oct-27 Mon 4.72 4.8 ### 4.74 ### ### 0.3
2014-Oct-24 Fri ### 4.78 ### 4.7 ### ### 0.3
2014-Oct-23 Thu 4.49 ### 4.48 4.54 2,455,127 5,499,484 83.2 83.2 0.3
2014-Oct-22 Wed 4.55 ### 4.47 4.51 2,861,675 6,395,843 ### ### 0.3
2014-Oct-21 Tue 4.29 4.46 4.28 4.45 4,038,325 17,647,480 93.3 93.3 0.3
2014-Oct-20 Mon ### ### 4.155 ### 2,857,457 ### ### ### 0.0
2014-Oct-17 Fri ### ### ### ### 4,555,547 0 ### ### 0.0
2014-Oct-16 Thu ### ### ### ### 70.7 70.7 0.0
2014-Oct-15 Wed ### ### 4 ### 27.6 27.6 0.0
2014-Oct-14 Tue 4 ### ### ### ### ### 0.0
2014-Oct-13 Mon ### ### ### ### 1,479,658 0 ### ### 0.0
2014-Oct-10 Fri ### ### ### ### 1,876,681 0 16.1 16.1 0.0
2014-Oct-09 Thu ### ### 4.27 4.29 1,790,079 ### 19.3 19.3 ###
2014-Oct-08 Wed 4.23 ### 4.21 4.29 1,378,956 ### ### ### ###
2014-Oct-07 Tue ### ### 4.24 4.26 1,925,650 4,082,378 ### ### 0.3
2014-Oct-06 Mon 4.28 ### 4.24 ### 752,146 1,594,549 83.4 83.4 0.0
2014-Oct-03 Fri ### ### 4.21 ### 1,548,525 3,259,645 68.0 68.0 0.0
2014-Oct-02 Thu ### 4.42 ### ### ### ### 0.0
2014-Oct-01 Wed ### 4.44 ### 4.41 80.7 80.7 ###
2014-Sep-30 Tue ### ### ### 4.41 2,166,952 0 84.0 84.0 ###
2014-Sep-29 Mon ### 4.42 ### ### 1,005,485 2,222,121 33.9 33.9 0.0
2014-Sep-26 Fri ### 4.44 4.355 ### 77.1 77.1 0.0
2014-Sep-25 Thu 4.5 4.52 4.41 4.43 20.2 20.2 ###
2014-Sep-24 Wed 4.44 4.49 4.43 4.49 85.3 85.3 ###
2014-Sep-23 Tue 4.4 4.52 4.4 4.48 1,197,242 ### ### ### ###
2014-Sep-22 Mon 4.59 4.59 4.41 4.43 2,140,851 9,633,829 ### ### ###
2014-Sep-19 Fri 4.58 ### 4.52 ### 748,586 ### ### ### 0.0
2014-Sep-18 Thu ### ### 4.55 4.58 22.0 22.0 0.3
2014-Sep-17 Wed ### ### 4.555 ### ### ### 0.0
2014-Sep-16 Tue 4.59 ### 4.55 4.59 1,203,129 ### 76.4 76.4 0.3
2014-Sep-15 Mon ### ### 4.59 ### 846,678 1,943,126 76.5 76.5 0.0
2014-Sep-12 Fri 4.7 4.73 ### ### 1,205,522 2,851,059 ### ### 0.0
2014-Sep-11 Thu 4.79 4.8 ### 4.7 18.2 18.2 0.3
2014-Sep-10 Wed 4.76 4.79 4.725 4.77 76.9 76.9 ###
2014-Sep-09 Tue 4.77 4.81 4.73 4.79 693,453 3,307,770 70.3 70.3 0.3
2014-Sep-08 Mon 4.76 4.8 4.75 4.77 750,923 3,585,657 77.5 77.5 ###
2014-Sep-05 Fri 4.82 4.87 4.75 4.77 2,567,853 12,351,372 25.6 25.6 ###
2014-Sep-04 Thu 4.87 ### 4.83 4.86 33.8 33.8 0.3
2014-Sep-03 Wed 4.87 ### 4.81 4.85 ### ### ###
2014-Sep-02 Tue 4.75 ### 4.75 4.84 1,517,228 ### 84.6 84.6 0.3
2014-Sep-01 Mon 4.89 4.89 4.8 4.81 ### ### ###
2014-Aug-29 Fri 4.84 4.87 4.8 4.87 75.5 75.5 0.3
2014-Aug-28 Thu 4.87 4.89 4.84 4.84 871,955 ### 28.8 28.8 0.3
2014-Aug-27 Wed 4.89 ### 4.85 ### ### ### 0.0
2014-Aug-26 Tue ### ### 4.84 4.89 30.7 30.7 ###
2014-Aug-25 Mon 4.87 ### 4.87 4.89 674,374 ### ### ### ###
2014-Aug-22 Fri 4.86 ### 4.83 ### ### ### 0.0
2014-Aug-21 Thu ### ### ### 4.88 ### ### 0.3
2014-Aug-20 Wed ### ### 4.85 ### 1,476,285 ### ### ### 0.0
2014-Aug-19 Tue 4.81 ### 4.78 ### 85.2 85.2 0.0
2014-Aug-18 Mon 4.8 4.84 4.73 4.75 1,553,225 7,432,181 21.2 21.2 ###
2014-Aug-15 Fri 4.76 ### 4.72 4.8 1,007,353 2,377,353 ### ### 0.3
2014-Aug-14 Thu 4.83 4.88 4.82 4.87 3,049,448 14,789,822 74.8 74.8 0.3
2014-Aug-13 Wed 4.83 4.88 4.82 4.84 ### ### 0.3
2014-Aug-12 Tue 4.83 4.87 4.79 4.85 ### ### ###
2014-Aug-11 Mon 4.88 4.89 4.82 4.86 2,508,875 12,180,588 ### ### 0.3
2014-Aug-08 Fri 4.88 ### ### 4.84 3,532,171 0 ### ### 0.3
2014-Aug-07 Thu 4.72 ### 4.7 ### ### ### 0.0
2014-Aug-06 Wed 4.56 ### 4.52 ### 7,747,748 ### 91.5 91.5 0.0
2014-Aug-05 Tue 4.8 4.83 4.55 4.58 9.7 9.7 0.3
2014-Aug-04 Mon 4.77 4.79 4.73 4.78 1,326,978 ### 70.8 70.8 ###
2014-Aug-01 Fri 4.82 4.82 4.7 4.72 1,379,048 ### 16.4 16.4 0.3
2014-Jul-31 Thu 4.85 ### 4.83 4.87 ### ### 0.3
2014-Jul-30 Wed 4.73 4.87 ### 4.85 1,557,383 3,792,227 ### ### ###
2014-Jul-29 Tue 4.7 4.73 ### 4.7 954,259 2,256,822 ### ### 0.3
2014-Jul-28 Mon 4.7 4.72 ### ### 1,108,242 2,615,451 30.6 30.6 0.0
2014-Jul-25 Fri 4.7 4.72 ### ### ### ### 0.0
2014-Jul-24 Thu 4.77 4.77 4.7 4.72 1,764,387 8,354,372 ### ### 0.3
2014-Jul-23 Wed ### 4.75 4.585 4.72 2,404,078 ### 85.1 85.1 0.3
2014-Jul-22 Tue ### ### ### ### 1,420,480 0 ### ### 0.0
2014-Jul-21 Mon 4.56 4.755 4.55 ### 83.2 83.2 0.0
2014-Jul-18 Fri 4.48 4.56 4.48 4.55 546,527 ### ### ### 0.3
2014-Jul-17 Thu 4.56 4.59 ### 4.52 1,381,484 ### ### ### 0.3
2014-Jul-16 Wed 4.45 ### 4.43 4.52 1,354,623 3,000,489 ### ### 0.3
2014-Jul-15 Tue 4.51 4.51 4.4 4.47 1,913,949 8,526,642 28.5 28.5 ###
2014-Jul-14 Mon 4.53 4.58 4.45 4.46 ### ### 0.3
2014-Jul-11 Fri 4.5 ### 4.5 4.54 675,876 1,520,721 ### ### 0.3
2014-Jul-10 Thu 4.51 ### 4.47 4.58 1,482,855 3,314,180 ### ### 0.3
2014-Jul-09 Wed 4.54 4.56 4.47 4.51 1,846,629 8,337,529 ### ### 0.3
2014-Jul-08 Tue 4.57 4.57 4.51 4.53 24.4 24.4 ###
2014-Jul-07 Mon ### ### 4.52 4.53 1,870,874 4,228,175 ### ### ###
2014-Jul-04 Fri ### 4.7 ### ### 980,673 2,304,581 69.1 69.1 0.0
2014-Jul-03 Thu 4.51 ### ### ### 1,850,323 0 81.1 81.1 0.0
2014-Jul-02 Wed 4.58 4.59 4.5 4.53 1,880,047 ### ### ### ###
2014-Jul-01 Tue 4.52 ### ### 4.58 2,149,122 0 ### ### 0.3
2014-Jun-30 Mon 4.5 ### 4.5 4.52 ### ### 0.3
2014-Jun-27 Fri 4.58 ### 4.49 4.51 19.4 19.4 0.3
2014-Jun-26 Thu 4.5 ### 4.485 4.59 2,827,856 ### 81.3 81.3 0.3
2014-Jun-25 Wed 4.4 4.53 ### 4.51 2,949,250 6,680,051 ### ### 0.3
2014-Jun-24 Tue ### 4.44 4.275 4.41 3,564,070 ### 81.2 81.2 ###
2014-Jun-23 Mon ### 4.43 ### ### 74.3 74.3 0.0
2014-Jun-20 Fri 4.45 4.46 ### ### 3,749,881 ### 17.1 17.1 0.0
2014-Jun-19 Thu 4.48 4.52 4.43 4.5 3,827,179 17,126,626 ### ### ###
2014-Jun-18 Wed ### 4.55 ### 4.49 90.9 90.9 ###
2014-Jun-17 Tue 4.5 4.5 ### ### 13.4 13.4 0.0
2014-Jun-16 Mon 4.52 4.52 4.425 4.5 25.3 25.3 ###
2014-Jun-13 Fri 4.57 ### 4.5 4.55 4,366,970 9,825,682 25.6 25.6 0.3
2014-Jun-12 Thu 4.7 4.725 4.48 4.57 9,022,378 ### ### ### ###
2014-Jun-11 Wed 4.81 ### ### 4.7 5,087,687 0 15.5 15.5 0.3
2014-Jun-10 Tue ### 5.355 5.28 5.29 2,335,787 12,420,547 34.9 34.9 0.4
2014-Jun-06 Fri 5.25 ### 5.24 5.27 2,940,647 ### 69.2 69.2 ###
2014-Jun-05 Thu ### ### 5.23 5.25 2,347,645 ### 19.4 19.4 0.4
2014-Jun-04 Wed 5.42 5.445 ### ### 2,394,859 ### ### ### 0.0
2014-Jun-03 Tue 5.44 5.52 ### ### 24.8 24.8 0.0
2014-Jun-02 Mon ### 5.485 ### 5.41 ### ### ###
2014-May-30 Fri 5.43 5.48 ### ### ### ### 0.0
2014-May-29 Thu ### 5.43 ### ### 1,488,083 4,040,145 24.8 24.8 0.0
2014-May-28 Wed 5.41 5.43 ### ### ### ### 0.0
2014-May-27 Tue 5.42 5.49 ### ### ### ### 0.0
2014-May-26 Mon ### 5.4 ### ### 734,543 ### 27.7 27.7 0.0
2014-May-23 Fri ### 5.4 5.28 ### 73.4 73.4 0.0
2014-May-22 Thu 5.27 ### 5.26 5.29 ### ### 0.4
2014-May-21 Wed 5.22 5.23 ### 5.22 ### ### 0.4
2014-May-20 Tue ### ### 5.155 5.26 1,855,557 ### ### ### 0.4
2014-May-19 Mon 5.44 5.44 5.28 ### 990,320 ### 16.4 16.4 0.0
2014-May-16 Fri 5.45 5.49 5.41 5.44 31.6 31.6 0.4
2014-May-15 Thu 5.45 ### 5.4 5.5 ### ### 0.4
2014-May-14 Wed 5.46 5.59 5.41 5.47 1,753,753 9,645,641 ### ### ###
2014-May-13 Tue 5.46 5.5 ### 5.43 1,287,848 3,541,582 25.9 25.9 0.4
2014-May-12 Mon ### 5.43 5.255 ### 88.1 88.1 0.0
2014-May-09 Fri 5.28 ### ### 5.28 1,123,280 0 ### ### 0.4
2014-May-08 Thu 5.24 5.4 5.24 ### ### ### 0.0
2014-May-07 Wed ### ### ### 5.2 1,822,577 0 89.0 89.0 ###
2014-May-06 Tue ### 5.175 ### ### ### ### 0.0
2014-May-05 Mon ### ### ### ### 80.4 80.4 0.0
2014-May-02 Fri ### ### 4.945 ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 648,453 0 25.9 25.9 0.0
2014-Apr-30 Wed ### ### ### ### ### ### 0.0
2014-Apr-29 Tue ### ### 4.87 ### ### ### 0.0
2014-Apr-28 Mon 5.22 5.24 ### ### 1,456,654 ### ### ### 0.0
2014-Apr-24 Thu ### 5.22 ### 5.22 77.5 77.5 0.4
2014-Apr-23 Wed ### ### ### ### 1,121,585 0 73.3 73.3 0.0
2014-Apr-22 Tue ### ### ### ### 1,715,078 0 74.3 74.3 0.0
2014-Apr-17 Thu ### ### 4.985 ### 1,160,951 2,893,670 ### ### 0.0
2014-Apr-16 Wed ### 5.085 ### ### 28.1 28.1 0.0
2014-Apr-15 Tue ### ### ### ### 90.4 90.4 0.0
2014-Apr-14 Mon 4.88 ### 4.855 ### ### ### 0.0
2014-Apr-11 Fri ### 4.945 4.86 ### 1,074,682 5,268,628 ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 26.6 26.6 0.0
2014-Apr-09 Wed ### ### ### ### 3,071,024 0 ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 1,053,527 0 90.7 90.7 0.0
2014-Apr-07 Mon ### ### ### ### 891,787 0 ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 1,065,188 0 79.6 79.6 0.0
2014-Apr-03 Thu ### 5.055 ### ### ### ### 0.0
2014-Apr-02 Wed 5 ### ### ### 1,347,927 0 ### ### 0.0
2014-Apr-01 Tue ### ### ### 5 ### ### 0.4
2014-Mar-31 Mon ### ### ### ### 81.4 81.4 0.0
2014-Mar-28 Fri 4.88 ### 4.85 ### ### ### 0.0
2014-Mar-27 Thu 4.85 ### 4.84 ### 84.4 84.4 0.0
2014-Mar-26 Wed 4.88 ### 4.86 ### 1,759,150 ### ### ### 0.0
2014-Mar-25 Tue 4.82 4.89 4.8 4.86 1,158,076 5,610,878 79.8 79.8 0.3
2014-Mar-24 Mon 4.82 ### 4.73 ### ### ### 0.0
2014-Mar-21 Fri 4.79 ### 4.76 ### 86.7 86.7 0.0
2014-Mar-20 Thu 4.8 4.84 4.76 4.76 2,093,246 10,047,580 ### ### ###
2014-Mar-19 Wed 4.79 4.88 4.73 4.81 2,094,659 ### ### ### ###
2014-Mar-18 Tue 4.86 4.88 4.79 4.82 ### ### 0.3
2014-Mar-17 Mon 4.79 4.86 4.78 4.82 1,173,056 5,654,129 77.7 77.7 0.3
2014-Mar-14 Fri 4.83 4.86 4.72 4.81 1,428,347 6,841,782 ### ### ###
2014-Mar-13 Thu ### ### 4.88 ### ### ### 0.0
2014-Mar-12 Wed 4.89 ### 4.855 ### 1,694,241 4,112,770 ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 2,285,686 0 8.4 8.4 0.0
2014-Mar-10 Mon ### ### ### 5.2 1,967,643 0 78.9 78.9 ###
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### 5.045 ### ### 956,249 ### 86.5 86.5 0.0
2014-Mar-05 Wed ### ### ### ### 1,784,947 0 13.6 13.6 0.0
2014-Mar-04 Tue ### ### ### ### ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 1,192,185 0 83.5 83.5 0.0
2014-Feb-28 Fri ### ### 4.87 ### 1,459,482 ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### 894,457 0 ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 733,443 0 27.7 27.7 0.0
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 1,931,628 0 24.9 24.9 0.0
2014-Feb-21 Fri ### ### ### ### ### ### 0.0
2014-Feb-20 Thu ### ### 4.89 ### ### ### 0.0
2014-Feb-19 Wed ### ### 4.88 ### ### ### 0.0
2014-Feb-18 Tue ### ### 4.84 4.88 28.8 28.8 0.3
2014-Feb-17 Mon ### ### 4.88 ### 26.6 26.6 0.0
2014-Feb-14 Fri 4.88 ### 4.79 ### ### ### 0.0
2014-Feb-13 Thu 4.82 4.87 4.75 4.8 ### ### 0.3
2014-Feb-12 Wed 4.84 4.86 4.76 4.82 1,499,424 7,212,229 ### ### 0.3
2014-Feb-11 Tue 4.84 ### 4.82 ### 1,309,675 ### 81.8 81.8 0.0
2014-Feb-10 Mon 4.85 ### 4.84 ### ### ### 0.0
2014-Feb-07 Fri ### ### 4.78 4.86 2,198,676 ### ### ### 0.3
2014-Feb-06 Thu 4.75 ### 4.72 4.89 3,417,324 8,064,884 89.2 89.2 ###
2014-Feb-05 Wed 4.76 4.87 4.745 4.8 ### ### 0.3
2014-Feb-04 Tue ### 4.86 ### 4.8 3,200,358 ### ### ### 0.3
2014-Feb-03 Mon 4.85 4.925 4.79 4.86 1,476,324 7,171,243 73.0 73.0 0.3
2014-Jan-31 Fri 4.85 ### 4.81 ### 1,716,848 ### ### ### 0.0
2014-Jan-30 Thu ### ### 4.72 4.83 3,008,583 7,100,255 ### ### 0.3
2014-Jan-29 Wed ### ### ### ### 1,356,775 0 89.7 89.7 0.0
2014-Jan-28 Tue 4.76 ### 4.76 ### 1,921,950 4,574,241 94.3 94.3 0.0
2014-Jan-24 Fri 4.88 4.955 ### 4.85 898,287 ### ### ### ###
2014-Jan-23 Thu ### ### 4.85 ### 933,157 ### 34.6 34.6 0.0
2014-Jan-22 Wed ### 5 ### ### 1,634,547 ### ### ### 0.0
2014-Jan-21 Tue ### ### 4.88 ### ### ### 0.0
2014-Jan-20 Mon 4.84 ### 4.8 ### 662,122 ### ### ### 0.0
2014-Jan-17 Fri ### ### 4.82 4.89 25.6 25.6 ###
2014-Jan-16 Thu 4.82 ### 4.8 ### 84.9 84.9 0.0
2014-Jan-15 Wed 4.77 4.78 4.7 4.75 25.3 25.3 ###
2014-Jan-14 Tue 4.73 4.81 ### 4.7 ### ### 0.3
2014-Jan-13 Mon 4.89 ### ### 4.75 ### ### ###
2014-Jan-10 Fri ### ### 4.86 ### 1,145,049 ### ### ### 0.0
2014-Jan-09 Thu 4.85 ### 4.8 ### 1,428,646 3,428,750 ### ### 0.0
2014-Jan-08 Wed 4.85 4.87 4.76 4.83 29.9 29.9 0.3
2014-Jan-07 Tue ### ### 4.75 4.81 ### ### ###
2014-Jan-06 Mon 4.82 ### 4.8 4.87 1,279,277 ### 82.6 82.6 0.3
2014-Jan-03 Fri 4.78 ### 4.71 4.8 1,630,072 ### 77.3 77.3 0.3
2014-Jan-02 Thu 4.85 ### 4.82 4.82 548,586 ### 21.5 21.5 0.3
2013-Dec-31 Tue 4.79 ### 4.78 4.86 918,380 2,194,928 82.4 82.4 0.3
2013-Dec-30 Mon 4.75 4.79 4.7 4.78 73.7 73.7 ###
2013-Dec-27 Fri 4.79 4.79 4.71 4.72 ### ### 0.3
2013-Dec-24 Tue ### 4.85 ### 4.75 1,441,476 3,495,579 ### ### ###
2013-Dec-23 Mon 4.73 4.78 4.55 ### 1,998,775 9,324,285 11.2 11.2 0.0
2013-Dec-20 Fri ### ### 4.58 ### ### ### 0.0
2013-Dec-19 Thu ### ### ### ### 3,586,552 0 ### ### 0.0
2013-Dec-18 Wed ### ### 4.47 4.5 2,495,727 5,577,949 10.1 10.1 ###
2013-Dec-17 Tue 4.59 ### 4.55 ### 2,606,475 ### ### ### 0.0
2013-Dec-16 Mon 4.56 ### 4.54 4.57 1,911,824 4,339,840 ### ### ###
2013-Dec-13 Fri 4.46 ### 4.45 ### 2,151,486 4,787,056 85.3 85.3 0.0
2013-Dec-12 Thu 4.55 ### ### 4.52 2,880,254 0 ### ### 0.3
2013-Dec-11 Wed 4.57 ### 4.52 4.55 ### ### 0.3
2013-Dec-10 Tue ### ### 4.56 ### 2,782,051 6,343,076 ### ### 0.0
2013-Dec-09 Mon ### ### 4.58 ### 78.6 78.6 0.0
2013-Dec-06 Fri 4.58 ### 4.56 ### 973,548 2,219,689 76.5 76.5 0.0
2013-Dec-05 Thu 4.82 4.83 4.58 ### 3,213,576 15,119,875 ### ### 0.0
2013-Dec-04 Wed 4.74 4.86 4.7 4.83 1,238,727 ### ### ### 0.3
2013-Dec-03 Tue 4.7 4.81 4.685 4.81 ### ### ###
2013-Dec-02 Mon 4.75 ### ### 4.74 ### ### 0.3
2013-Nov-29 Fri 4.85 4.85 4.76 4.76 1,157,084 5,559,788 ### ### ###
2013-Nov-28 Thu 4.88 4.89 4.76 4.82 ### ### 0.3
2013-Nov-27 Wed ### ### 4.81 4.89 23.5 23.5 ###
2013-Nov-26 Tue 5 ### ### ### 1,967,653 0 ### ### 0.0
2013-Nov-25 Mon ### ### ### ### 1,186,282 0 25.6 25.6 0.0
2013-Nov-22 Fri ### ### ### ### 88.2 88.2 0.0
2013-Nov-21 Thu ### ### 4.82 4.88 3,004,228 7,240,189 ### ### 0.3
2013-Nov-20 Wed ### ### ### ### 1,974,143 0 15.6 15.6 0.0
2013-Nov-19 Tue ### 5.245 ### ### 863,383 2,264,221 38.3 38.3 0.0
2013-Nov-18 Mon 5.2 5.25 ### 5.21 80.3 80.3 0.4
2013-Nov-15 Fri ### ### ### ### 68.4 68.4 0.0
2013-Nov-14 Thu ### ### ### ### ### ### 0.0
2013-Nov-13 Wed ### ### 5.055 ### 2,212,975 ### ### ### 0.0
2013-Nov-12 Tue ### 5.255 ### 5.21 1,606,571 ### ### ### 0.4
2013-Nov-11 Mon ### ### ### ### 956,586 0 39.4 39.4 0.0
2013-Nov-08 Fri 5.21 5.25 ### ### 1,220,359 3,203,442 ### ### 0.0
2013-Nov-07 Thu 5.2 ### ### 5.24 ### ### 0.4
2013-Nov-06 Wed ### 5.4 ### ### 15.4 15.4 0.0
2013-Nov-05 Tue ### ### ### 5.28 86.1 86.1 0.4
2013-Nov-04 Mon ### ### ### ### 2,495,624 0 92.4 92.4 0.0
2013-Nov-01 Fri 5 ### ### ### 1,607,353 0 23.0 23.0 0.0
2013-Oct-31 Thu 4.87 ### 4.83 ### 80.5 80.5 0.0
2013-Oct-30 Wed ### ### 4.86 ### 2,245,753 5,457,179 35.0 35.0 0.0
2013-Oct-29 Tue ### 5 4.85 4.89 3,419,573 ### ### ### ###
2013-Oct-28 Mon ### ### ### ### 2,305,424 0 ### ### 0.0
2013-Oct-25 Fri ### ### 4.855 ### ### ### 0.0
2013-Oct-24 Thu 4.88 5 4.85 ### 1,736,746 8,553,474 74.7 74.7 0.0
2013-Oct-23 Wed ### ### ### ### 2,238,486 0 31.9 31.9 0.0
2013-Oct-22 Tue ### ### ### 5 ### ### 0.4
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri 4.79 4.985 4.77 ### 2,516,746 12,275,428 ### ### 0.0
2013-Oct-17 Thu ### 4.77 ### 4.74 1,640,981 ### ### ### 0.3
2013-Oct-16 Wed ### ### 4.57 ### 902,984 ### 80.0 80.0 0.0
2013-Oct-15 Tue ### ### ### ### 964,621 0 72.3 72.3 0.0
2013-Oct-14 Mon ### ### 4.56 ### 22.4 22.4 0.0
2013-Oct-11 Fri 4.59 ### 4.53 ### 1,650,079 3,737,428 80.7 80.7 0.0
2013-Oct-10 Thu ### 4.46 4.28 4.45 ### ### 0.3
2013-Oct-09 Wed 4.28 4.44 4.28 ### ### ### 0.0
2013-Oct-08 Tue ### 4.4 4.27 ### 2,436,626 10,562,773 ### ### 0.0
2013-Oct-07 Mon 4.5 4.57 ### ### 12.4 12.4 0.0
2013-Oct-04 Fri 4.47 4.585 4.47 4.55 86.2 86.2 0.3
2013-Oct-03 Thu 4.55 4.58 4.45 4.5 1,865,780 ### ### ### ###
2013-Oct-02 Wed ### ### 4.53 4.54 ### ### 0.3
2013-Oct-01 Tue 4.48 ### 4.46 4.58 2,830,571 6,312,173 ### ### 0.3
2013-Sep-30 Mon 4.59 4.59 4.48 4.48 3,161,443 14,337,144 ### ### ###
2013-Sep-27 Fri 4.59 4.7 4.54 ### 3,672,025 16,964,755 ### ### 0.0
2013-Sep-26 Thu ### 4.655 4.51 4.57 3,606,350 ### 17.0 17.0 ###
2013-Sep-25 Wed ### ### 4.55 ### 1,774,249 ### 65.0 65.0 0.0
2013-Sep-24 Tue ### ### ### ### 28.8 28.8 0.0
2013-Sep-23 Mon 4.7 ### ### ### 1,338,324 0 ### ### 0.0
2013-Sep-20 Fri 4.84 4.84 4.725 4.78 22.7 22.7 ###
2013-Sep-19 Thu 4.82 4.87 4.8 4.86 2,226,249 ### 79.2 79.2 0.3
2013-Sep-18 Wed 4.78 4.78 ### 4.7 2,033,859 4,860,923 22.7 22.7 0.3
2013-Sep-17 Tue 4.8 4.8 4.71 4.76 27.0 27.0 ###
2013-Sep-16 Mon 4.77 4.89 4.76 4.83 ### ### 0.3
2013-Sep-13 Fri 4.79 4.81 ### ### ### ### 0.0
2013-Sep-12 Thu ### 4.685 ### ### 73.2 73.2 0.0
2013-Sep-11 Wed ### ### 4.575 ### 16.8 16.8 0.0
2013-Sep-10 Tue 4.53 ### 4.5 ### 88.4 88.4 0.0
2013-Sep-09 Mon 4.52 4.52 4.43 4.49 22.1 22.1 ###
2013-Sep-06 Fri 4.48 4.53 ### 4.45 4,482,049 10,151,840 ### ### 0.3
2013-Sep-05 Thu ### 4.56 ### 4.5 3,131,250 7,139,249 ### ### ###
2013-Sep-04 Wed ### ### 4.285 ### 1,987,481 4,258,178 ### ### 0.0
2013-Sep-03 Tue ### 4.44 ### 4.41 2,745,170 6,094,277 82.9 82.9 ###
2013-Sep-02 Mon ### ### ### 4.28 87.7 87.7 0.3
2013-Aug-30 Fri ### ### ### ### 2,461,383 0 74.4 74.4 0.0
2013-Aug-29 Thu ### ### ### ### 79.5 79.5 0.0
2013-Aug-28 Wed 4.22 4.22 ### ### ### ### 0.0
2013-Aug-27 Tue 4.25 4.255 ### 4.24 1,274,279 2,711,028 ### ### 0.3
2013-Aug-26 Mon 4.25 ### ### 4.25 2,019,728 0 74.3 74.3 ###
2013-Aug-23 Fri 4.29 ### 4.23 4.26 2,591,072 ### 22.5 22.5 0.3
2013-Aug-22 Thu ### 4.2 ### ### 2,119,150 ### ### ### 0.0
2013-Aug-21 Wed ### 4.245 ### 4.21 944,482 ### 76.3 76.3 ###
2013-Aug-20 Tue ### 4.2 ### ### 1,806,946 3,794,586 74.7 74.7 0.0
2013-Aug-19 Mon ### ### ### ### 1,552,427 0 70.3 70.3 0.0
2013-Aug-16 Fri ### 4.24 ### ### ### ### 0.0
2013-Aug-15 Thu ### ### ### ### 2,265,389 0 22.2 22.2 0.0
2013-Aug-14 Wed ### 4.375 4.175 ### 9.1 9.1 0.0
2013-Aug-13 Tue 4.26 4.47 4.26 4.45 89.2 89.2 0.3
2013-Aug-12 Mon ### ### ### 4.25 ### ### ###
2013-Aug-09 Fri ### ### ### ### ### ### 0.0
2013-Aug-08 Thu ### ### 3.86 ### ### ### 0.0
2013-Aug-07 Wed ### ### 3.76 3.82 ### ### 0.3
2013-Aug-06 Tue ### ### 3.82 3.89 5,295,074 ### 10.3 10.3 0.3
2013-Aug-05 Mon 3.85 ### 3.8 ### ### ### 0.0
2013-Aug-02 Fri 3.74 ### 3.74 3.85 1,422,673 ### ### ### 0.3
2013-Aug-01 Thu 3.7 3.77 ### 3.73 77.6 77.6 ###
2013-Jul-31 Wed 3.74 3.855 3.71 3.77 ### ### ###
2013-Jul-30 Tue 3.81 3.84 3.745 3.78 854,658 ### 29.0 29.0 0.3
2013-Jul-29 Mon 3.74 3.76 ### 3.75 700,744 ### 76.6 76.6 0.3
2013-Jul-26 Fri 3.7 3.81 ### 3.75 ### ### 0.3
2013-Jul-25 Thu 3.83 3.86 ### 3.71 1,979,158 3,819,774 ### ### ###
2013-Jul-24 Wed ### 3.955 3.8 3.83 ### ### ###
2013-Jul-23 Tue ### 3.955 3.84 3.89 26.2 26.2 0.3
2013-Jul-22 Mon ### ### 3.84 ### 1,033,746 ### 25.7 25.7 0.0
2013-Jul-19 Fri ### ### ### 3.87 1,931,171 0 ### ### ###
2013-Jul-18 Thu ### ### 3.89 ### 2,336,628 4,544,741 ### ### 0.0
2013-Jul-17 Wed 3.77 ### 3.7 ### 1,679,256 3,106,623 ### ### 0.0
2013-Jul-16 Tue 3.8 ### 3.8 3.84 3,091,381 5,873,623 83.9 83.9 0.3
2013-Jul-15 Mon 3.84 3.88 3.74 3.82 1,631,150 6,214,681 29.0 29.0 0.3
2013-Jul-12 Fri 3.76 ### 3.755 3.82 1,556,629 2,922,570 81.2 81.2 0.3
2013-Jul-11 Thu 3.7 3.75 ### 3.7 ### ### 0.3
2013-Jul-10 Wed ### 3.76 3.57 ### 29.9 29.9 0.0
2013-Jul-09 Tue 3.57 3.645 3.525 ### 75.7 75.7 0.0
2013-Jul-08 Mon 3.5 3.575 ### 3.5 71.9 71.9 0.3
2013-Jul-05 Fri ### ### 3.47 3.5 9.5 9.5 0.3
2013-Jul-04 Thu 3.47 3.58 3.47 3.55 80.3 80.3 ###
2013-Jul-03 Wed 3.52 3.56 ### 3.45 1,502,150 2,673,827 20.2 20.2 ###
2013-Jul-02 Tue 3.48 ### 3.48 3.58 2,168,688 ### ### ### 0.3
2013-Jul-01 Mon 3.49 ### 3.48 3.56 ### ### 0.3
2013-Jun-28 Fri ### ### 3.58 3.59 1,943,344 3,478,585 19.6 19.6 ###
2013-Jun-27 Thu 3.52 ### 3.44 ### 1,972,742 ### 82.7 82.7 0.0
2013-Jun-26 Wed 3.4 3.54 ### 3.5 86.3 86.3 0.3
2013-Jun-25 Tue 3.45 3.5 ### 3.4 2,694,753 ### 28.3 28.3 0.2
2013-Jun-24 Mon 3.44 3.455 ### ### 33.5 33.5 0.0
2013-Jun-21 Fri ### 3.54 3.27 3.54 3,911,641 ### 93.9 93.9 0.3
2013-Jun-20 Thu 3.47 3.51 ### 3.43 30.0 30.0 0.2
2013-Jun-19 Wed 3.45 3.56 3.43 3.52 ### ### ###
2013-Jun-18 Tue ### 3.445 ### 3.41 2,047,657 3,527,089 ### ### ###
2013-Jun-17 Mon ### ### ### ### 1,608,348 0 ### ### 0.0
2013-Jun-14 Fri ### 3.42 ### ### ### ### 0.0
2013-Jun-13 Thu 3.21 3.29 ### 3.24 2,586,650 ### 82.8 82.8 ###
2013-Jun-12 Wed ### ### 3.26 3.29 21.9 21.9 ###
2013-Jun-11 Tue 3.46 3.47 ### ### 2,062,648 ### 20.2 20.2 0.0
2013-Jun-07 Fri 3.43 3.52 3.325 ### ### ### 0.0
2013-Jun-06 Thu 3.42 3.47 ### 3.41 2,344,324 ### 31.8 31.8 ###
2013-Jun-05 Wed 3.46 3.51 ### 3.43 3,260,444 5,722,079 27.9 27.9 0.2
2013-Jun-04 Tue ### ### ### 3.54 16.3 16.3 0.3
2013-Jun-03 Mon 3.76 3.81 ### ### 17.4 17.4 0.0
2013-May-31 Fri 3.72 ### ### 3.74 73.7 73.7 0.3
2013-May-30 Thu 3.75 3.8 3.7 3.74 34.9 34.9 0.3
2013-May-29 Wed 3.8 3.86 ### 3.77 23.3 23.3 ###
2013-May-28 Tue 3.85 3.85 3.71 3.78 ### ### 0.3
2013-May-27 Mon 3.7 ### 3.7 3.82 2,559,778 4,735,589 91.5 91.5 0.3
2013-May-24 Fri 3.79 3.84 ### 3.77 3,479,525 6,680,688 39.3 39.3 ###
2013-May-23 Thu 3.83 ### ### 3.74 4,530,844 0 ### ### 0.3
2013-May-22 Wed ### ### 3.81 ### 3,575,485 ### 86.3 86.3 0.0
2013-May-21 Tue ### ### 3.72 3.75 6,575,241 12,229,948 3.9 3.9 0.3
2013-May-20 Mon ### ### ### ### ### ### 0.0
2013-May-17 Fri 4.21 4.27 ### ### 4,910,650 ### ### ### 0.0
2013-May-16 Thu ### 4.445 ### 4.2 ### ### ###
2013-May-15 Wed 4.7 4.71 ### ### 5.4 5.4 0.0
2013-May-14 Tue ### 4.7 4.57 ### 1,918,541 ### 28.6 28.6 0.0
2013-May-13 Mon ### 4.71 4.57 ### ### ### 0.0
2013-May-10 Fri 4.8 4.86 ### ### 12.6 12.6 0.0
2013-May-09 Thu ### ### 4.79 4.83 2,967,980 ### ### ### 0.3
2013-May-08 Wed 4.75 ### 4.75 ### 6,206,756 14,741,045 ### ### 0.0
2013-May-07 Tue ### 4.77 4.55 ### ### ### 0.0
2013-May-06 Mon 4.59 ### 4.55 4.57 29.9 29.9 ###
2013-May-03 Fri 4.7 4.83 ### 4.53 3,253,870 ### 9.2 9.2 ###
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed ### ### ### 4.72 ### ### 0.3
2013-Apr-30 Tue ### ### 4.8 ### 2,168,853 5,205,247 70.4 70.4 0.0
2013-Apr-29 Mon 4.82 ### 4.77 4.81 1,163,648 ### 32.0 32.0 ###
2013-Apr-26 Fri 4.78 4.89 4.78 4.78 69.1 69.1 ###
2013-Apr-24 Wed 4.7 4.87 ### 4.82 ### ### 0.3
2013-Apr-23 Tue ### 4.74 4.59 4.7 82.6 82.6 0.3
2013-Apr-22 Mon 4.77 4.8 4.58 ### ### ### 0.0
2013-Apr-19 Fri 4.52 ### 4.52 ### ### ### 0.0
2013-Apr-18 Thu 4.84 4.85 4.52 4.55 12.8 12.8 0.3
2013-Apr-17 Wed 4.75 4.82 ### 4.75 ### ### ###
2013-Apr-16 Tue ### ### 4.49 ### 74.2 74.2 0.0
2013-Apr-15 Mon 4.8 4.86 ### 4.7 2,509,384 ### 30.2 30.2 0.3
2013-Apr-12 Fri ### ### 4.87 ### 3,166,459 7,710,327 12.6 12.6 0.0
2013-Apr-11 Thu ### ### 5.045 ### ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 26.1 26.1 0.0
2013-Apr-09 Tue 4.76 ### 4.72 ### 89.6 89.6 0.0
2013-Apr-08 Mon 4.7 4.78 4.52 ### 4,083,983 18,990,520 24.1 24.1 0.0
2013-Apr-05 Fri ### 4.75 4.57 4.73 8,848,841 ### ### ### 0.3
2013-Apr-04 Thu 4.75 4.75 4.56 4.57 ### ### ###
2013-Apr-03 Wed 4.85 ### ### 4.77 2,422,945 0 ### ### ###
2013-Apr-02 Tue ### ### 4.87 ### 29.0 29.0 0.0
2013-Mar-28 Thu ### ### ### ### 1,207,586 0 ### ### 0.0
2013-Mar-27 Wed ### ### ### ### 1,354,544 0 71.9 71.9 0.0
2013-Mar-26 Tue ### ### ### ### ### ### 0.0
2013-Mar-25 Mon 4.87 ### 4.85 5 2,733,380 6,628,446 89.1 89.1 0.4
2013-Mar-22 Fri ### ### 4.87 ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### ### ### 0.0
2013-Mar-20 Wed ### ### 4.83 ### 2,688,549 6,492,845 ### ### 0.0
2013-Mar-19 Tue ### ### ### ### 20.8 20.8 0.0
2013-Mar-18 Mon ### ### ### ### 2,492,458 0 ### ### 0.0
2013-Mar-15 Fri ### 5.24 ### ### 3,554,671 ### 72.3 72.3 0.0
2013-Mar-14 Thu ### 5.2 ### ### ### ### 0.0
2013-Mar-13 Wed 5.2 5.23 ### ### 2,638,940 6,900,828 28.1 28.1 0.0
2013-Mar-12 Tue ### ### ### 5.2 17.6 17.6 ###
2013-Mar-11 Mon 5.45 5.45 ### ### 1,196,381 ### 17.1 17.1 0.0
2013-Mar-08 Fri 5.47 5.48 5 ### 14.2 14.2 0.0
2013-Mar-07 Thu 5.42 5.58 5.4 5.56 88.7 88.7 0.4
2013-Mar-06 Wed ### 5.51 ### 5.42 84.2 84.2 0.4
2013-Mar-05 Tue 5.4 5.48 5.29 5.29 4,483,146 24,141,741 17.4 17.4 0.4
2013-Mar-04 Mon 5.55 5.55 5.28 5.29 ### ### 0.4
2013-Mar-01 Fri 5.48 5.52 5.44 5.52 79.5 79.5 0.4
2013-Feb-28 Thu 5.48 5.52 5.43 5.52 1,704,728 9,333,385 ### ### 0.4
2013-Feb-27 Wed ### 5.48 ### ### 2,164,545 5,930,853 73.0 73.0 0.0
2013-Feb-26 Tue ### 5.44 5.28 ### 2,567,241 ### ### ### 0.0
2013-Feb-25 Mon ### 5.42 5.25 ### 82.1 82.1 0.0
2013-Feb-22 Fri ### ### ### 5.27 2,358,171 0 75.4 75.4 ###
2013-Feb-21 Thu 5.28 ### ### ### 3,687,643 0 32.8 32.8 0.0
2013-Feb-20 Wed ### ### 5.26 ### 2,873,927 7,558,428 74.4 74.4 0.0
2013-Feb-19 Tue ### ### 5.25 ### 3,881,547 ### 71.9 71.9 0.0
2013-Feb-18 Mon ### ### ### ### 3,491,121 0 ### ### 0.0
2013-Feb-15 Fri 5.24 ### 5.24 ### 80.9 80.9 0.0
2013-Feb-14 Thu 5.5 ### ### 5.24 6,807,121 0 ### ### 0.4
2013-Feb-13 Wed 4.83 4.86 4.76 4.86 2,695,051 ### ### ### 0.3
2013-Feb-12 Tue ### 4.84 ### 4.84 ### ### 0.3
2013-Feb-11 Mon ### ### 4.56 ### ### ### 0.0
2013-Feb-08 Fri 4.48 ### 4.48 ### 1,960,129 4,390,688 87.0 87.0 0.0
2013-Feb-07 Thu 4.52 4.56 ### 4.49 1,156,747 2,637,383 ### ### ###
2013-Feb-06 Wed 4.44 ### 4.44 4.53 83.6 83.6 ###
2013-Feb-05 Tue 4.45 4.53 4.44 4.44 2,869,751 ### ### ### 0.3
2013-Feb-04 Mon ### ### 4.52 4.54 2,305,125 5,209,582 ### ### 0.3
2013-Feb-01 Fri 4.5 ### 4.5 ### 3,280,720 7,381,620 85.2 85.2 0.0
2013-Jan-31 Thu 4.45 4.51 4.41 4.5 1,713,523 ### 79.7 79.7 ###
2013-Jan-30 Wed 4.41 4.51 ### 4.5 2,796,653 6,306,452 85.7 85.7 ###
2013-Jan-29 Tue 4.45 4.49 ### ### ### ### 0.0
2013-Jan-25 Fri ### 4.49 ### 4.41 1,350,685 3,032,287 75.3 75.3 ###
2013-Jan-24 Thu 4.25 ### 4.24 ### 81.2 81.2 0.0
2013-Jan-23 Wed 4.41 4.41 4.25 4.29 2,336,776 10,118,240 ### ### ###
2013-Jan-22 Tue 4.45 4.52 ### 4.42 2,078,527 4,697,471 31.1 31.1 0.3
2013-Jan-21 Mon 4.2 ### 4.2 ### 1,656,773 3,479,223 ### ### 0.0
2013-Jan-18 Fri 4.27 4.27 ### ### 15.6 15.6 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 683,656 0 ### ### 0.0
2013-Jan-15 Tue ### ### ### ### 74.8 74.8 0.0
2013-Jan-14 Mon ### ### ### ### 71.3 71.3 0.0
2013-Jan-11 Fri ### ### ### ### 2,443,176 0 ### ### 0.0
2013-Jan-10 Thu ### ### ### ### ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 552,527 0 15.5 15.5 0.0
2013-Jan-08 Tue ### ### ### ### 1,292,926 0 ### ### 0.0
2013-Jan-07 Mon ### ### ### ### 801,389 0 ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 961,353 0 83.2 83.2 0.0
2013-Jan-03 Thu ### ### ### ### 17.3 17.3 0.0
2013-Jan-02 Wed ### ### ### ### 783,057 0 ### ### 0.0
2012-Dec-31 Mon 4 ### ### ### 445,071 0 ### ### 0.0
2012-Dec-28 Fri ### ### ### 4 362,347 0 ### ### 0.3
2012-Dec-27 Thu 3.84 ### 3.84 ### ### ### 0.0
2012-Dec-24 Mon ### ### 3.85 ### 71.1 71.1 0.0
2012-Dec-21 Fri ### ### ### ### 34.9 34.9 0.0
2012-Dec-20 Thu ### ### ### ### 1,829,642 0 25.4 25.4 0.0
2012-Dec-19 Wed ### 3.975 ### ### 1,872,581 3,721,754 ### ### 0.0
2012-Dec-18 Tue 3.84 ### 3.81 ### 88.4 88.4 0.0
2012-Dec-17 Mon 3.85 3.87 3.76 3.84 1,777,370 ### 28.6 28.6 0.3
2012-Dec-14 Fri 3.89 ### 3.79 3.82 ### ### 0.3
2012-Dec-13 Thu 3.8 ### 3.8 3.86 2,185,028 4,151,553 ### ### 0.3
2012-Dec-12 Wed ### 3.88 ### 3.81 92.9 92.9 0.3
2012-Dec-11 Tue 3.52 ### 3.46 ### 1,877,771 3,248,543 ### ### 0.0
2012-Dec-10 Mon 3.45 ### 3.4 3.47 78.3 78.3 0.2
2012-Dec-07 Fri 3.4 3.47 ### 3.45 ### ### ###
2012-Dec-06 Thu 3.47 3.5 ### 3.4 16.6 16.6 0.2
2012-Dec-05 Wed 3.41 3.51 3.41 3.47 695,584 2,406,720 82.5 82.5 0.2
2012-Dec-04 Tue 3.52 3.58 3.43 3.46 ### ### 0.2
2012-Dec-03 Mon 3.49 3.53 3.47 3.52 891,140 ### ### ### ###
2012-Nov-30 Fri 3.54 3.54 3.45 3.53 1,608,272 ### 25.4 25.4 0.3
2012-Nov-29 Thu 3.58 3.58 3.51 3.53 ### ### 0.3
2012-Nov-28 Wed 3.51 3.53 3.47 3.51 830,829 ### ### ### ###
2012-Nov-27 Tue ### ### 3.54 3.55 1,787,270 ### 15.7 15.7 ###
2012-Nov-26 Mon 3.59 ### 3.56 ### 522,253 ### ### ### 0.0
2012-Nov-23 Fri 3.58 ### 3.52 3.56 1,062,347 ### 23.5 23.5 0.3
2012-Nov-22 Thu 3.51 ### 3.43 3.58 1,819,851 3,121,044 ### ### 0.3
2012-Nov-21 Wed 3.48 3.5 3.4 3.45 858,279 ### ### ### ###
2012-Nov-20 Tue 3.48 3.48 ### 3.45 ### ### ###
2012-Nov-19 Mon 3.4 3.42 ### 3.41 71.1 71.1 ###
2012-Nov-16 Fri ### ### ### ### 1,443,946 0 ### ### 0.0
2012-Nov-15 Thu ### 3.4 3.29 ### 931,649 ### ### ### 0.0
2012-Nov-14 Wed 3.5 3.51 ### 3.42 2,065,952 3,625,745 15.4 15.4 0.2
2012-Nov-13 Tue 3.54 ### 3.49 3.5 35.7 35.7 0.3
2012-Nov-12 Mon ### ### 3.55 3.56 1,766,383 3,135,329 ### ### 0.3
2012-Nov-09 Fri 3.54 ### 3.52 ### 899,540 ### ### ### 0.0
2012-Nov-08 Thu 3.53 ### 3.51 ### 1,632,322 2,864,725 ### ### 0.0
2012-Nov-07 Wed 3.53 ### 3.51 ### 3,174,089 5,570,526 87.4 87.4 0.0
2012-Nov-06 Tue ### 3.44 ### 3.42 87.2 87.2 0.2
2012-Nov-05 Mon 3.5 3.52 ### 3.41 1,950,189 ### 15.9 15.9 ###
2012-Nov-02 Fri 3.55 3.56 3.45 3.49 ### ### ###
2012-Nov-01 Thu 3.57 3.59 3.52 3.54 ### ### 0.3
2012-Oct-31 Wed ### ### 3.55 3.59 1,013,423 1,798,825 23.9 23.9 ###
2012-Oct-30 Tue 3.51 ### 3.51 3.58 2,390,345 4,195,055 88.5 88.5 0.3
2012-Oct-29 Mon 3.58 3.58 3.51 3.51 ### ### ###
2012-Oct-26 Fri ### ### 3.52 3.52 ### ### ###
2012-Oct-25 Thu ### ### 3.58 ### ### ### 0.0
2012-Oct-24 Wed ### ### 3.57 ### 1,232,350 2,199,744 22.6 22.6 0.0
2012-Oct-23 Tue ### 3.72 ### ### ### ### 0.0
2012-Oct-22 Mon ### 3.7 3.58 ### 1,335,479 4,861,143 ### ### 0.0
2012-Oct-19 Fri 3.7 3.7 ### ### 1,896,684 ### 24.1 24.1 0.0
2012-Oct-18 Thu 3.75 3.75 ### ### 1,838,042 3,446,328 ### ### 0.0
2012-Oct-17 Wed 3.75 3.75 ### 3.71 ### ### ###
2012-Oct-16 Tue ### ### ### ### 1,297,476 0 ### ### 0.0
2012-Oct-15 Mon 3.59 3.71 3.59 ### 1,619,650 5,911,722 ### ### 0.0
2012-Oct-12 Fri 3.59 ### 3.53 3.56 ### ### 0.3
2012-Oct-11 Thu 3.56 ### 3.56 3.57 69.9 69.9 0.3
2012-Oct-10 Wed ### ### ### ### 70.7 70.7 0.0
2012-Oct-09 Tue 3.71 3.73 ### 3.7 1,092,645 2,037,782 24.6 24.6 0.3
2012-Oct-08 Mon ### 3.77 ### 3.74 86.5 86.5 0.3
2012-Oct-05 Fri ### ### ### ### 68.1 68.1 0.0
2012-Oct-04 Thu ### ### 3.58 ### 20.5 20.5 0.0
2012-Oct-03 Wed ### ### 3.59 ### 870,057 1,561,752 ### ### 0.0
2012-Oct-02 Tue 3.54 ### 3.5 3.56 67.7 67.7 0.3
2012-Oct-01 Mon 3.55 ### 3.52 3.55 384,986 677,575 ### ### ###
2012-Sep-28 Fri ### ### 3.55 3.59 20.0 20.0 ###
2012-Sep-27 Thu 3.52 ### 3.52 ### 1,149,288 2,022,746 ### ### 0.0
2012-Sep-26 Wed ### ### 3.52 3.55 12.2 12.2 ###
2012-Sep-25 Tue ### ### ### ### 1,192,556 0 ### ### 0.0
2012-Sep-24 Mon ### ### 3.58 ### 27.0 27.0 0.0
2012-Sep-21 Fri ### ### ### ### 1,659,427 0 77.4 77.4 0.0
2012-Sep-20 Thu ### ### 3.58 3.59 22.8 22.8 ###
2012-Sep-19 Wed ### 3.73 3.59 ### ### ### 0.0
2012-Sep-18 Tue ### ### 3.59 ### 3,666,488 6,581,345 ### ### 0.0
2012-Sep-17 Mon 3.56 ### 3.525 ### 80.8 80.8 0.0
2012-Sep-14 Fri 3.52 ### 3.52 3.59 3,664,455 6,449,440 ### ### ###
2012-Sep-13 Thu 3.49 3.58 3.44 3.48 2,797,527 ### 30.3 30.3 0.2
2012-Sep-12 Wed ### 3.44 ### 3.42 2,536,941 ### ### ### 0.2
2012-Sep-11 Tue 3.43 3.47 ### ### ### ### 0.0
2012-Sep-10 Mon 3.44 3.46 ### 3.43 2,705,228 4,680,044 29.8 29.8 0.2
2012-Sep-07 Fri 3.45 3.54 3.4 3.45 ### ### ###
2012-Sep-06 Thu ### 3.45 3.285 ### ### ### 0.0
2012-Sep-05 Wed 3.4 3.44 3.28 3.28 ### ### 0.2
2012-Sep-04 Tue ### ### 3.41 3.45 10.7 10.7 ###
2012-Sep-03 Mon 3.53 3.59 3.51 3.56 1,843,454 ### ### ### 0.3
2012-Aug-31 Fri ### 3.645 3.55 3.56 22.3 22.3 0.3
2012-Aug-30 Thu 3.75 ### ### ### ### ### 0.0
2012-Aug-29 Wed 3.8 3.8 3.7 3.79 3,551,389 ### 31.0 31.0 ###
2012-Aug-28 Tue 3.79 3.81 3.77 3.79 3,123,948 ### 74.9 74.9 ###
2012-Aug-27 Mon 3.77 3.81 ### 3.7 21.0 21.0 0.3
2012-Aug-24 Fri 3.75 3.8 3.72 3.76 74.9 74.9 0.3
2012-Aug-23 Thu 3.88 ### 3.8 3.86 ### ### 0.3
2012-Aug-22 Wed ### ### 3.8 3.81 16.3 16.3 0.3
2012-Aug-21 Tue 3.89 ### 3.83 3.89 3,157,684 ### ### ### 0.3
2012-Aug-20 Mon 3.85 ### 3.83 3.85 69.0 69.0 0.3
2012-Aug-17 Fri 3.79 3.89 3.77 3.87 77.0 77.0 ###
2012-Aug-16 Thu 3.79 3.79 3.72 3.78 ### ### 0.3
2012-Aug-15 Wed 3.71 3.78 ### ### 2,528,140 4,778,184 20.7 20.7 0.0
2012-Aug-14 Tue 3.55 ### 3.52 ### 8,302,984 14,613,251 ### ### 0.0
2012-Aug-13 Mon 3.4 3.49 ### 3.47 11,302,727 19,723,258 ### ### 0.2
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu ### ### 3.045 ### ### ### 0.0
2012-Aug-08 Wed ### ### ### ### 2,930,143 0 ### ### 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### ### 3 ### ### ### 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu 3 ### ### ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 25.2 25.2 0.0
2012-Jul-30 Mon 3 ### ### 3 72.5 72.5 0.2
2012-Jul-27 Fri ### 2.985 ### ### 67.4 67.4 0.0
2012-Jul-26 Thu ### ### 2.89 ### 1,355,477 ### ### ### 0.0
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### 3 ### ### 27.6 27.6 0.0
2012-Jul-23 Mon ### ### 3.025 ### 559,427 ### 28.6 28.6 0.0
2012-Jul-20 Fri ### ### ### ### 2,814,572 0 ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 1,005,577 0 ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 1,244,854 0 32.0 32.0 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-16 Mon ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 68.0 68.0 0.0
2012-Jul-12 Thu ### ### 3.025 ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 2,554,472 0 ### ### 0.0
2012-Jul-10 Tue 3.2 3.2 ### ### 13.3 13.3 0.0
2012-Jul-09 Mon 3.25 3.26 ### ### ### ### 0.0
2012-Jul-06 Fri 3.27 ### 3.24 3.28 ### ### 0.2
2012-Jul-05 Thu ### ### 3.28 ### ### ### 0.0
2012-Jul-04 Wed ### ### 3.27 ### 568,381 ### ### ### 0.0
2012-Jul-03 Tue 3.27 ### 3.25 3.26 ### ### 0.2
2012-Jul-02 Mon ### 3.29 ### 3.28 89.2 89.2 0.2
2012-Jun-29 Fri ### ### ### ### 2,543,752 0 73.9 73.9 0.0
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 991,227 0 84.8 84.8 0.0
2012-Jun-26 Tue ### ### ### ### 1,498,258 0 22.3 22.3 0.0
2012-Jun-25 Mon ### ### ### ### ### ### 0.0
2012-Jun-22 Fri 3.2 3.22 3.085 ### 15.1 15.1 0.0
2012-Jun-21 Thu 3.22 3.23 ### 3.2 2,020,877 ### 33.9 33.9 0.2
2012-Jun-20 Wed 3.2 3.22 ### 3.2 1,274,149 2,051,379 76.4 76.4 0.2
2012-Jun-19 Tue ### 3.2 ### ### 780,622 ### ### ### 0.0
2012-Jun-18 Mon 3.24 3.24 3.2 3.24 ### ### ###
2012-Jun-15 Fri 3.21 3.22 ### ### ### ### 0.0
2012-Jun-14 Thu ### 3.175 ### ### ### ### 0.0
2012-Jun-13 Wed ### ### ### ### 1,033,384 0 ### ### 0.0
2012-Jun-12 Tue ### 3.2 ### ### 33.4 33.4 0.0
2012-Jun-08 Fri ### ### ### ### 30.8 30.8 0.0
2012-Jun-07 Thu ### ### ### ### 1,029,553 0 ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 11.2 11.2 0.0
2012-Jun-05 Tue ### ### ### ### 1,132,572 0 23.5 23.5 0.0
2012-Jun-04 Mon ### 3.2 ### ### 2,375,458 ### 21.1 21.1 0.0
2012-Jun-01 Fri 3.29 ### ### ### 1,095,142 0 ### ### 0.0
2012-May-31 Thu ### ### 3.26 3.29 ### ### ###
2012-May-30 Wed 3.42 3.43 ### 3.4 ### ### 0.2
2012-May-29 Tue ### 3.43 ### 3.42 854,646 ### ### ### 0.2
2012-May-28 Mon ### 3.42 ### 3.42 75.7 75.7 0.2
2012-May-25 Fri ### ### ### ### 28.5 28.5 0.0
2012-May-24 Thu ### 3.45 ### 3.42 968,525 ### ### ### 0.2
2012-May-23 Wed 3.41 3.46 ### 3.44 ### ### 0.2
2012-May-22 Tue ### 3.41 ### 3.41 1,428,241 2,435,150 ### ### ###
2012-May-21 Mon 3.4 3.4 3.29 ### 1,269,183 ### 19.7 19.7 0.0
2012-May-18 Fri 3.46 3.46 ### ### 17.5 17.5 0.0
2012-May-17 Thu 3.5 3.54 3.4 3.46 1,534,883 5,326,044 21.4 21.4 0.2
2012-May-16 Wed ### 3.72 3.48 3.48 ### ### 0.2
2012-May-15 Tue ### 3.73 ### ### 32.3 32.3 0.0
2012-May-14 Mon ### 3.74 ### 3.73 1,564,484 2,925,585 88.7 88.7 ###
2012-May-11 Fri 3.71 3.71 ### ### 15.8 15.8 0.0
2012-May-10 Thu 3.52 3.7 3.52 3.7 92.0 92.0 0.3
2012-May-09 Wed 3.49 3.52 3.41 3.47 ### ### 0.2
2012-May-08 Tue ### 3.43 ### 3.42 1,473,747 2,527,476 79.9 79.9 0.2
2012-May-07 Mon ### 3.42 ### ### ### ### 0.0
2012-May-04 Fri 3.52 3.53 3.43 3.45 ### ### ###
2012-May-03 Thu 3.7 3.7 3.52 3.55 2,181,643 ### ### ### ###
2012-May-02 Wed ### ### ### ### 1,189,358 0 83.3 83.3 0.0
2012-May-01 Tue ### ### 3.58 ### 1,362,155 2,438,257 73.2 73.2 0.0
2012-Apr-30 Mon ### ### 3.58 ### 1,077,676 1,929,040 ### ### 0.0
2012-Apr-27 Fri ### ### 3.56 3.59 1,120,241 1,994,028 26.1 26.1 ###
2012-Apr-26 Thu 3.7 3.7 ### ### 777,883 1,439,083 25.1 25.1 0.0
2012-Apr-24 Tue ### 3.7 ### ### 77.7 77.7 0.0
2012-Apr-23 Mon ### ### ### ### 30.8 30.8 0.0
2012-Apr-20 Fri ### 3.71 ### 3.7 78.6 78.6 0.3
2012-Apr-19 Thu 3.72 3.72 ### ### 17.9 17.9 0.0
2012-Apr-18 Wed 3.74 3.78 ### ### 2,745,921 ### ### ### 0.0
2012-Apr-17 Tue 3.7 3.77 3.7 3.7 1,579,743 5,900,340 76.1 76.1 0.3
2012-Apr-16 Mon 3.7 3.77 3.7 3.74 1,850,425 ### 83.0 83.0 0.3
2012-Apr-13 Fri 3.85 3.89 3.71 3.72 ### ### 0.3
2012-Apr-12 Thu 3.7 3.82 3.7 3.81 ### ### 0.3
2012-Apr-11 Wed 3.74 3.81 3.72 3.72 31.8 31.8 0.3
2012-Apr-10 Tue ### 3.88 ### 3.82 95.1 95.1 0.3
2012-Apr-05 Thu 3.76 3.82 3.71 3.71 1,384,289 5,211,848 ### ### ###
2012-Apr-04 Wed 3.86 3.87 3.78 3.81 4,004,786 ### 22.9 22.9 0.3
2012-Apr-03 Tue ### ### ### ### 2,529,441 0 18.8 18.8 0.0
2012-Apr-02 Mon ### ### ### ### 13.1 13.1 0.0
2012-Mar-30 Fri ### ### ### ### 81.0 81.0 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### 3.87 4 ### ### 0.3
2012-Mar-27 Tue ### ### 3.86 3.88 2,669,150 5,151,459 19.7 19.7 0.3
2012-Mar-26 Mon ### ### 3.87 3.88 25.8 25.8 0.3
2012-Mar-23 Fri ### ### 3.87 ### 2,828,286 ### ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 1,757,572 0 ### ### 0.0
2012-Mar-21 Wed ### 4 ### ### 4,242,141 8,484,282 70.6 70.6 0.0
2012-Mar-20 Tue ### ### ### ### 2,447,785 0 ### ### 0.0
2012-Mar-19 Mon 4 ### 4 ### 3,943,455 ### 85.7 85.7 0.0
2012-Mar-16 Fri ### ### ### ### 13.9 13.9 0.0
2012-Mar-15 Thu ### ### ### ### 3,659,259 0 89.2 89.2 0.0
2012-Mar-14 Wed 4 ### ### ### 2,020,174 0 21.4 21.4 0.0
2012-Mar-13 Tue ### ### ### ### 71.8 71.8 0.0
2012-Mar-12 Mon ### 4 ### ### 23.1 23.1 0.0
2012-Mar-09 Fri 3.84 ### 3.84 ### 88.4 88.4 0.0
2012-Mar-08 Thu 3.8 3.85 3.76 3.85 2,138,889 8,138,472 ### ### 0.3
2012-Mar-07 Wed ### ### 3.79 3.83 ### ### ###
2012-Mar-06 Tue ### ### 3.87 ### 35.2 35.2 0.0
2012-Mar-05 Mon 4 4 ### ### 624,043 1,248,086 24.3 24.3 0.0
2012-Mar-02 Fri ### ### ### ### 991,820 0 70.5 70.5 0.0
2012-Mar-01 Thu 3.86 ### 3.86 ### 1,551,287 2,993,983 ### ### 0.0
2012-Feb-29 Wed 3.89 3.985 3.88 ### 77.5 77.5 0.0
2012-Feb-28 Tue 3.82 3.89 3.82 3.85 3,756,128 14,479,873 76.4 76.4 0.3
2012-Feb-27 Mon ### ### 3.85 3.87 1,699,445 ### ### ### ###
2012-Feb-24 Fri ### ### 3.85 3.88 1,703,584 ### 20.5 20.5 0.3
2012-Feb-23 Thu 3.85 ### 3.81 3.87 ### ### ###
2012-Feb-22 Wed 3.86 ### 3.78 3.84 23.5 23.5 0.3
2012-Feb-21 Tue ### 4 ### ### ### ### 0.0
2012-Feb-20 Mon 3.7 3.84 ### 3.72 889,543 1,707,922 71.2 71.2 0.3
2012-Feb-17 Fri ### ### 3.59 ### 76.8 76.8 0.0
2012-Feb-16 Thu ### ### 3.56 ### 1,452,425 ### 35.1 35.1 0.0
2012-Feb-15 Wed ### ### ### ### 1,757,348 0 26.6 26.6 0.0
2012-Feb-14 Tue ### 3.71 ### ### ### ### 0.0
2012-Feb-13 Mon 3.71 3.73 ### 3.7 ### ### 0.3
2012-Feb-10 Fri ### 3.7 ### ### 1,604,988 2,969,227 73.5 73.5 0.0
2012-Feb-09 Thu 3.73 3.75 ### ### ### ### 0.0
2012-Feb-08 Wed ### 3.75 ### ### 5,750,781 ### ### ### 0.0
2012-Feb-07 Tue 3.77 3.8 ### 3.76 32.0 32.0 0.3
2012-Feb-06 Mon ### ### ### 3.79 89.6 89.6 ###
2012-Feb-03 Fri 3.55 ### 3.53 3.54 2,484,971 4,385,973 ### ### 0.3
2012-Feb-02 Thu 3.7 3.71 3.52 3.54 2,348,486 8,489,776 6.5 6.5 0.3
2012-Feb-01 Wed ### ### ### ### 1,733,923 0 ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 1,925,178 0 14.8 14.8 0.0
2012-Jan-30 Mon 3.7 3.72 ### ### 808,427 1,503,674 ### ### 0.0
2012-Jan-27 Fri ### 3.725 ### 3.7 1,121,944 2,089,620 81.9 81.9 0.3
2012-Jan-25 Wed 3.59 ### 3.56 ### 84.7 84.7 0.0
2012-Jan-24 Tue 3.53 ### 3.48 3.58 1,181,944 2,056,582 ### ### 0.3
2012-Jan-23 Mon 3.55 3.73 3.5 3.52 ### ### ###
2012-Jan-20 Fri 3.54 3.57 3.54 3.54 70.2 70.2 0.3
2012-Jan-19 Thu 3.55 3.56 3.5 3.53 878,647 3,101,623 ### ### 0.3
2012-Jan-18 Wed 3.44 ### 3.42 3.55 1,199,442 2,051,045 ### ### ###
2012-Jan-17 Tue 3.43 3.5 3.42 3.49 75.5 75.5 ###
2012-Jan-16 Mon 3.42 3.44 ### 3.42 827,926 ### 76.2 76.2 0.2
2012-Jan-13 Fri ### 3.5 ### 3.48 1,176,478 ### 88.9 88.9 0.2
2012-Jan-12 Thu 3.24 ### ### ### ### ### 0.0
2012-Jan-11 Wed ### ### ### ### 1,119,084 0 ### ### 0.0
2012-Jan-10 Tue ### 3.25 ### ### 66.5 66.5 0.0
2012-Jan-09 Mon 3.28 3.28 ### 3.2 923,827 1,515,076 ### ### 0.2
2012-Jan-06 Fri 3.25 ### 3.25 3.26 ### ### 0.2
2012-Jan-05 Thu 3.27 ### 3.26 3.28 1,319,159 2,150,229 ### ### 0.2
2012-Jan-04 Wed 3.24 ### 3.23 ### 89.9 89.9 0.0
2012-Jan-03 Tue 3.2 3.24 ### 3.23 ### ### ###
2011-Dec-30 Fri 3.22 3.22 ### 3.2 ### ### 0.2
2011-Dec-29 Thu 3.2 3.21 ### ### ### ### 0.0
2011-Dec-28 Wed 3.28 ### 3.25 3.28 666,029 ### ### ### 0.2
2011-Dec-23 Fri 3.25 3.27 3.21 3.27 ### ### ###
2011-Dec-22 Thu ### ### ### ### 775,525 0 ### ### 0.0
2011-Dec-21 Wed 3.24 3.24 ### 3.2 20.6 20.6 0.2
2011-Dec-20 Tue ### ### ### ### 1,098,144 0 ### ### 0.0
2011-Dec-19 Mon 3.22 3.22 ### ### 1,604,589 2,583,388 ### ### 0.0
2011-Dec-16 Fri 3.27 ### 3.22 3.25 2,411,926 ### ### ### 0.2
2011-Dec-15 Thu 3.24 3.25 ### 3.25 2,656,143 ### 79.4 79.4 0.2
2011-Dec-14 Wed ### 3.27 ### 3.22 1,456,571 ### ### ### 0.2
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 3.2 3.2 ### ### 27.8 27.8 0.0
2011-Dec-09 Fri 3.21 3.22 ### ### 13.1 13.1 0.0
2011-Dec-08 Thu 3.24 3.25 3.22 3.25 74.5 74.5 0.2
2011-Dec-07 Wed ### 3.23 ### 3.23 ### ### ###
2011-Dec-06 Tue 3.2 3.21 ### ### ### ### 0.0
2011-Dec-05 Mon 3.2 ### ### 3.2 68.1 68.1 0.2
2011-Dec-02 Fri 3.2 3.24 ### 3.2 64.4 64.4 0.2
2011-Dec-01 Thu ### ### ### ### ### ### 0.0
2011-Nov-30 Wed ### ### ### ### ### ### 0.0
2011-Nov-29 Tue 3 ### 3 ### ### ### 0.0
2011-Nov-28 Mon ### ### ### ### 65.9 65.9 0.0
2011-Nov-25 Fri ### ### ### ### 1,028,275 0 27.3 27.3 0.0
2011-Nov-24 Thu ### ### ### ### 2,490,827 0 ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 1,430,623 0 21.0 21.0 0.0
2011-Nov-22 Tue ### 3.23 ### ### ### ### 0.0
2011-Nov-21 Mon 3.26 ### 3.21 3.25 2,676,772 ### 34.4 34.4 0.2
2011-Nov-18 Fri ### ### 3.23 3.25 3,122,650 5,043,079 7.5 7.5 0.2
2011-Nov-17 Thu 3.59 ### 3.4 3.5 2,248,456 3,822,375 11.9 11.9 0.3
2011-Nov-16 Wed 3.52 ### 3.52 3.58 1,233,620 2,171,171 ### ### 0.3
2011-Nov-15 Tue 3.49 3.55 3.48 3.54 1,906,841 6,702,546 ### ### 0.3


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-10 19:12:30 thru 2026-05-10 19:12:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000