End of day Prices (full format), 600 Days for (FSF) FONTERRA SHAREHOLDERS^ FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Jun-09 Tue
| ###
| 4.4
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-Jun-05 Fri
| 4.42
| 4.48
| ###
| 4.41
| 17,223
| 38,579
| ###
| ###
| ### |
2015-Jun-04 Thu
| 4.4
| 4.47
| ###
| 4.41
| 292,058
| 652,749
| 81.1
| 81.1
| ### |
2015-Jun-03 Wed
| 4.43
| 4.49
| ###
| ###
| 293,576
| 659,078
| 25.4
| 25.4
| 0.0 |
2015-Jun-02 Tue
| 4.5
| ###
| ###
| 4.47
| 208,879
| 0
| ###
| ###
| ### |
2015-Jun-01 Mon
| 4.5
| 4.52
| 4.41
| 4.42
| 30,477
| 136,079
| 18.2
| 18.2
| 0.3 |
2015-May-29 Fri
| 4.56
| 4.57
| 4.43
| 4.48
| 756,629
| ###
| 16.4
| 16.4
| ### |
2015-May-28 Thu
| 4.56
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| ###
| ###
| 4.56
| 4.59
| 215,545
| 491,442
| 23.6
| 23.6
| 0.3 |
2015-May-26 Tue
| ###
| ###
| 4.58
| 4.59
| 258,153
| 591,170
| 12.6
| 12.6
| 0.3 |
2015-May-25 Mon
| 4.8
| 4.81
| ###
| ###
| 308,323
| ###
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| 4.76
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2015-May-21 Thu
| 4.53
| 4.53
| 4.5
| 4.53
| 246,646
| ###
| ###
| ###
| ### |
2015-May-20 Wed
| 4.52
| 4.55
| 4.485
| 4.5
| 412,188
| 1,862,059
| ###
| ###
| ### |
2015-May-19 Tue
| 4.53
| 4.55
| 4.48
| 4.53
| 360,529
| 1,627,788
| ###
| ###
| ### |
2015-May-18 Mon
| 4.59
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2015-May-15 Fri
| ###
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 4.72
| 4.72
| ###
| ###
| 205,841
| 485,784
| 16.7
| 16.7
| 0.0 |
2015-May-12 Tue
| 4.79
| 4.79
| ###
| 4.75
| 298,943
| ###
| ###
| ###
| ### |
2015-May-11 Mon
| 4.87
| 4.87
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2015-May-08 Fri
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 5
| ###
| 4.86
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| ###
| 5.2
| ###
| ###
| 22,558
| 58,650
| 68.3
| 68.3
| 0.0 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| ###
| 5.26
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2015-Apr-29 Wed
| 5.21
| 5.24
| ###
| 5.2
| 104,358
| ###
| ###
| ###
| ### |
2015-Apr-28 Tue
| 5.27
| 5.29
| 5.2
| 5.24
| 9,256
| 48,547
| 29.7
| 29.7
| 0.4 |
2015-Apr-27 Mon
| 5.28
| ###
| 5.22
| ###
| 8,448
| 22,049
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| 5.27
| 216,258
| 0
| 15.3
| 15.3
| ### |
2015-Apr-23 Thu
| 5.24
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| 5.21
| ###
| 17,675
| 46,043
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 5.23
| ###
| 5.23
| ###
| 402,150
| 1,051,622
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 1,097,829
| 0
| 22.6
| 22.6
| 0.0 |
2015-Apr-15 Wed
| 5.24
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2015-Apr-14 Tue
| 5.22
| ###
| 5.21
| ###
| 32,555
| ###
| 88.0
| 88.0
| 0.0 |
2015-Apr-13 Mon
| 5.29
| 5.29
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
2015-Apr-10 Fri
| ###
| ###
| 5.26
| 5.29
| 229,258
| 602,948
| ###
| ###
| 0.4 |
2015-Apr-09 Thu
| ###
| ###
| 5.29
| ###
| 228,650
| 604,779
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
| 342,881
| 0
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 5.48
| 5.54
| 5.41
| 5.46
|
|
| ###
| ###
| ### |
2015-Apr-02 Thu
| 5.44
| 5.45
| ###
| 5.42
| 402,682
| ###
| ###
| ###
| 0.4 |
2015-Apr-01 Wed
| 5.45
| 5.46
| ###
| 5.45
|
|
| ###
| ###
| ### |
2015-Mar-31 Tue
| 5.47
| ###
| 5.4
| 5.42
|
|
| 22.2
| 22.2
| 0.4 |
2015-Mar-30 Mon
| 5.47
| 5.47
| ###
| 5.46
| 367,686
| 1,005,621
| 38.5
| 38.5
| ### |
2015-Mar-27 Fri
| ###
| 5.4
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-Mar-26 Thu
| 5.42
| 5.42
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2015-Mar-25 Wed
| 5.55
| 5.56
| ###
| 5.4
| 834,879
| ###
| ###
| ###
| 0.4 |
2015-Mar-24 Tue
| 5.84
| 5.89
| 5.83
| 5.85
| 12,028
| 70,484
| ###
| ###
| 0.4 |
2015-Mar-23 Mon
| 5.81
| 5.975
| 5.75
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2015-Mar-20 Fri
| 5.7
| 5.85
| ###
| 5.7
| 95,958
| 280,677
| ###
| ###
| 0.4 |
2015-Mar-19 Thu
| 5.7
| 5.7
| ###
| 5.7
|
|
| 68.3
| 68.3
| 0.4 |
2015-Mar-18 Wed
| ###
| 5.7
| ###
| ###
| 4,480
| ###
| 27.7
| 27.7
| 0.0 |
2015-Mar-17 Tue
| ###
| 5.76
| 5.59
| 5.72
|
|
| ###
| ###
| 0.4 |
2015-Mar-16 Mon
| ###
| 5.74
| 5.49
| 5.59
| 109,125
| ###
| ###
| ###
| ### |
2015-Mar-13 Fri
| 5.59
| ###
| 5.58
| 5.58
| 36,253
| 101,145
| 30.8
| 30.8
| 0.4 |
2015-Mar-12 Thu
| 5.58
| 5.79
| 5.55
| 5.58
| 43,054
| ###
| 64.4
| 64.4
| 0.4 |
2015-Mar-11 Wed
| 5.52
| 5.55
| 5.47
| 5.48
| 29,886
| 164,671
| 24.0
| 24.0
| ### |
2015-Mar-10 Tue
| ###
| 5.74
| 5.54
| 5.58
|
|
| 27.6
| 27.6
| 0.4 |
2015-Mar-09 Mon
| ###
| ###
| 5.51
| 5.55
|
|
| 30.1
| 30.1
| ### |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2015-Mar-05 Thu
| 5.74
| 5.74
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2015-Mar-04 Wed
| 5.76
| 5.76
| ###
| ###
| 6,676
| 19,226
| 24.2
| 24.2
| 0.0 |
2015-Mar-03 Tue
| 5.79
| 5.8
| 5.74
| 5.8
| 2,851
| 16,450
| 79.3
| 79.3
| 0.4 |
2015-Mar-02 Mon
| 5.71
| 5.79
| 5.71
| 5.77
|
|
| 79.4
| 79.4
| 0.4 |
2015-Feb-27 Fri
| 5.72
| 5.79
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2015-Feb-26 Thu
| 5.58
| 5.76
| 5.58
| 5.7
| 130,445
| 739,623
| 84.9
| 84.9
| 0.4 |
2015-Feb-25 Wed
| ###
| 5.74
| 5.59
| 5.7
| 11,524
| 65,283
| ###
| ###
| 0.4 |
2015-Feb-24 Tue
| ###
| 5.72
| 5.59
| 5.59
| 15,375
| 86,945
| ###
| ###
| ### |
2015-Feb-23 Mon
| ###
| ###
| 5.59
| ###
| 27,086
| ###
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| 5.57
| ###
| 19,024
| 52,981
| 26.4
| 26.4
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
| 4,257
| 0
| 80.3
| 80.3
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 5.58
| ###
| 29,671
| 82,782
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| 5.7
| 5.7
| ###
| ###
| 8,273
| 23,578
| 25.0
| 25.0
| 0.0 |
2015-Feb-16 Mon
| ###
| 5.72
| 5.58
| ###
| 10,176
| ###
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2015-Feb-12 Thu
| 5.57
| ###
| 5.57
| ###
| 39,848
| 110,976
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 5.56
| ###
| ###
| 5.56
| 60,872
| 0
| ###
| ###
| 0.4 |
2015-Feb-10 Tue
| 5.54
| 5.56
| 5.43
| 5.47
| 24,054
| 132,176
| ###
| ###
| ### |
2015-Feb-09 Mon
| 5.48
| 5.5
| 5.46
| 5.48
| 527,943
| 2,893,127
| ###
| ###
| ### |
2015-Feb-06 Fri
| 5.54
| 5.54
| 5.4
| 5.43
|
|
| 13.4
| 13.4
| 0.4 |
2015-Feb-05 Thu
| 5.54
| 5.54
| 5.44
| 5.48
|
|
| ###
| ###
| ### |
2015-Feb-04 Wed
| 5.47
| 5.47
| ###
| 5.44
| 44,353
| ###
| 26.7
| 26.7
| 0.4 |
2015-Feb-03 Tue
| 5.44
| 5.55
| 5.44
| 5.47
| 55,451
| ###
| 68.0
| 68.0
| ### |
2015-Feb-02 Mon
| 5.41
| 5.46
| 5.41
| 5.42
| 205,044
| ###
| ###
| ###
| 0.4 |
2015-Jan-30 Fri
| 5.49
| 5.49
| 5.42
| 5.46
|
|
| ###
| ###
| ### |
2015-Jan-29 Thu
| 5.5
| 5.5
| 5.4
| 5.44
| 863,050
| 4,703,622
| 19.2
| 19.2
| 0.4 |
2015-Jan-28 Wed
| 5.52
| 5.52
| ###
| 5.46
|
|
| ###
| ###
| ### |
2015-Jan-27 Tue
| 5.51
| 5.52
| ###
| ###
| 14,243
| ###
| 16.6
| 16.6
| 0.0 |
2015-Jan-23 Fri
| 5.56
| 5.56
| 5.45
| 5.51
|
|
| 22.4
| 22.4
| ### |
2015-Jan-22 Thu
| 5.59
| 5.59
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2015-Jan-21 Wed
| ###
| ###
| 5.45
| 5.52
|
|
| ###
| ###
| 0.4 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| 5.49
| 5.58
|
|
| 28.0
| 28.0
| 0.4 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 5.72
| 5.72
| ###
| 5.7
| 521,324
| 1,490,986
| ###
| ###
| 0.4 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 3,729
| 0
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 5.78
| 5.78
| ###
| 5.7
| 19,272
| ###
| 17.8
| 17.8
| 0.4 |
2015-Jan-09 Fri
| 5.74
| 5.8
| 5.72
| 5.74
|
|
| 66.0
| 66.0
| 0.4 |
2015-Jan-08 Thu
| 5.73
| 5.8
| 5.73
| 5.74
|
|
| 74.1
| 74.1
| 0.4 |
2015-Jan-07 Wed
| 5.7
| 5.75
| 5.7
| 5.72
| 22,949
| 131,383
| 72.1
| 72.1
| 0.4 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| 5.74
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2015-Jan-02 Fri
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| 5.75
| ###
| 5.75
| 3,228
| 9,280
| ###
| ###
| ### |
2014-Dec-30 Tue
| 5.85
| 5.85
| ###
| 5.74
| 827
| ###
| 16.7
| 16.7
| 0.4 |
2014-Dec-29 Mon
| 5.73
| 5.79
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 247
| 0
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 5.84
| 5.84
| ###
| 5.73
|
|
| ###
| ###
| ### |
2014-Dec-22 Mon
| 5.8
| 5.84
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2014-Dec-19 Fri
| 5.71
| 5.85
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2014-Dec-18 Thu
| 5.8
| 5.8
| 5.75
| 5.77
| 234,754
| ###
| 21.3
| 21.3
| 0.4 |
2014-Dec-17 Wed
| 5.72
| 5.85
| 5.72
| 5.77
| 265,074
| 1,533,453
| ###
| ###
| 0.4 |
2014-Dec-16 Tue
| ###
| 5.8
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2014-Dec-15 Mon
| ###
| 5.79
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Dec-12 Fri
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| 78.3
| 78.3
| 0.4 |
2014-Dec-11 Thu
| 5.74
| 5.8
| 5.74
| 5.8
|
|
| 79.7
| 79.7
| 0.4 |
2014-Dec-10 Wed
| ###
| 5.75
| ###
| 5.72
| 219,483
| ###
| 79.9
| 79.9
| 0.4 |
2014-Dec-09 Tue
| 5.72
| 5.72
| ###
| ###
| 63,152
| ###
| 37.3
| 37.3
| 0.0 |
2014-Dec-08 Mon
| 5.75
| 5.75
| ###
| ###
| 46,573
| ###
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2014-Dec-04 Thu
| 5.7
| 5.7
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 5.55
| ###
| 5.55
| 5.57
| 51,483
| ###
| 71.3
| 71.3
| 0.4 |
2014-Dec-01 Mon
| ###
| ###
| 5.56
| 5.59
|
|
| 37.4
| 37.4
| ### |
2014-Nov-28 Fri
| 5.56
| ###
| 5.56
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2014-Nov-27 Thu
| 5.7
| 5.7
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| 5.7
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
| 502,684
| 0
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| 5.86
| ###
| 5.86
| 39,248
| ###
| 92.4
| 92.4
| 0.4 |
2014-Nov-21 Fri
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2014-Nov-20 Thu
| 5.7
| 5.7
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 20,371
| 0
| 77.5
| 77.5
| 0.0 |
2014-Nov-17 Mon
| 5.59
| ###
| 5.59
| ###
| 27,748
| 77,555
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| 5.55
| 5.59
| 5.55
| 5.55
|
|
| 70.8
| 70.8
| ### |
2014-Nov-13 Thu
| 5.46
| 5.56
| 5.46
| 5.54
|
|
| 86.1
| 86.1
| 0.4 |
2014-Nov-12 Wed
| 5.49
| 5.58
| 5.45
| 5.54
|
|
| 86.4
| 86.4
| 0.4 |
2014-Nov-11 Tue
| 5.53
| 5.53
| 5.44
| 5.46
| 1,055
| 5,786
| 23.9
| 23.9
| ### |
2014-Nov-10 Mon
| 5.55
| 5.59
| 5.5
| 5.5
|
|
| 21.3
| 21.3
| 0.4 |
2014-Nov-07 Fri
| 5.54
| ###
| 5.5
| 5.55
| 36,545
| ###
| 70.9
| 70.9
| ### |
2014-Nov-06 Thu
| ###
| ###
| 5.4
| 5.54
| 7,076
| ###
| ###
| ###
| 0.4 |
2014-Nov-05 Wed
| 5.5
| 5.57
| 5.5
| 5.57
|
|
| ###
| ###
| 0.4 |
2014-Nov-04 Tue
| ###
| ###
| 5.46
| 5.56
| 986
| ###
| ###
| ###
| 0.4 |
2014-Nov-03 Mon
| 5.56
| ###
| 5.56
| 5.57
| 37,274
| 103,621
| 78.4
| 78.4
| 0.4 |
2014-Oct-31 Fri
| 5.57
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 5.57
| ###
| 2,778
| ###
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| 5.58
| ###
| 1,389
| 3,875
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| 5.56
| 5.59
| 165,678
| 460,584
| 28.0
| 28.0
| ### |
2014-Oct-27 Mon
| ###
| ###
| 5.55
| 5.55
|
|
| 23.9
| 23.9
| ### |
2014-Oct-24 Fri
| ###
| ###
| 5.5
| ###
| 21,045
| 57,873
| 68.7
| 68.7
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 5.44
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
| 13,051
| 0
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 1,549
| 0
| 75.7
| 75.7
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
| 86,088
| 0
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 5.5
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| 5.56
| ###
| 54,329
| ###
| 71.9
| 71.9
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| 5.45
| 5.59
| 80,323
| 218,880
| 14.7
| 14.7
| ### |
2014-Oct-13 Mon
| 5.72
| 5.74
| ###
| 5.7
|
|
| 31.5
| 31.5
| 0.4 |
2014-Oct-10 Fri
| 5.7
| 5.75
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2014-Oct-09 Thu
| ###
| 5.73
| 5.51
| 5.73
| 26,644
| ###
| ###
| ###
| ### |
2014-Oct-08 Wed
| ###
| ###
| 5.55
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2014-Oct-07 Tue
| ###
| 5.7
| ###
| ###
| 148,171
| 422,287
| 26.0
| 26.0
| 0.0 |
2014-Oct-06 Mon
| 5.76
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 5.7
| 5.74
| 5.7
| 5.7
|
|
| 68.0
| 68.0
| 0.4 |
2014-Oct-02 Thu
| ###
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| 5.58
| ###
| 5.58
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2014-Sep-30 Tue
| 5.57
| 5.73
| 5.52
| 5.55
| 31,685
| 178,228
| 28.5
| 28.5
| ### |
2014-Sep-29 Mon
| ###
| 5.72
| 5.58
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Sep-26 Fri
| ###
| 5.71
| ###
| 5.7
|
|
| 73.3
| 73.3
| 0.4 |
2014-Sep-25 Thu
| 5.77
| 5.77
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Sep-24 Wed
| 5.79
| 5.85
| 5.71
| 5.73
| 158,287
| ###
| 25.2
| 25.2
| ### |
2014-Sep-23 Tue
| 5.78
| 5.84
| 5.71
| 5.79
|
|
| ###
| ###
| ### |
2014-Sep-22 Mon
| 5.75
| 5.86
| 5.71
| 5.77
| 25,041
| ###
| ###
| ###
| 0.4 |
2014-Sep-19 Fri
| 5.7
| 5.75
| ###
| ###
| 49,180
| ###
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| 5.71
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
2014-Sep-17 Wed
| 5.7
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 5.71
| 5.73
| ###
| 5.73
| 27,849
| 79,787
| 78.0
| 78.0
| ### |
2014-Sep-15 Mon
| ###
| 5.72
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2014-Sep-12 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 5.58
| 5.58
| 5.55
| 5.55
| 44,875
| 249,729
| ###
| ###
| ### |
2014-Sep-10 Wed
| 5.55
| ###
| 5.55
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2014-Sep-09 Tue
| 5.55
| ###
| 5.5
| 5.5
| 136,025
| ###
| ###
| ###
| 0.4 |
2014-Sep-08 Mon
| 5.48
| ###
| 5.47
| 5.53
| 781,972
| ###
| 83.4
| 83.4
| ### |
2014-Sep-05 Fri
| 5.45
| 5.49
| 5.44
| 5.46
|
|
| 78.6
| 78.6
| ### |
2014-Sep-04 Thu
| 5.49
| ###
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2014-Sep-03 Wed
| ###
| ###
| 5.44
| 5.45
| 17,850
| 48,552
| ###
| ###
| ### |
2014-Sep-02 Tue
| 5.51
| ###
| 5.47
| 5.53
| 26,459
| ###
| ###
| ###
| ### |
2014-Sep-01 Mon
| 5.46
| 5.56
| 5.45
| 5.51
| 98,458
| ###
| ###
| ###
| ### |
2014-Aug-29 Fri
| 5.55
| 5.55
| 5.45
| 5.48
|
|
| ###
| ###
| ### |
2014-Aug-28 Thu
| 5.52
| 5.57
| 5.51
| 5.57
| 22,844
| 126,555
| ###
| ###
| 0.4 |
2014-Aug-27 Wed
| 5.5
| 5.55
| 5.5
| 5.51
|
|
| 69.1
| 69.1
| ### |
2014-Aug-26 Tue
| 5.5
| ###
| 5.46
| 5.46
| 24,448
| 66,743
| 29.2
| 29.2
| ### |
2014-Aug-25 Mon
| 5.56
| 5.56
| 5.45
| 5.5
| 11,949
| 65,779
| 24.2
| 24.2
| 0.4 |
2014-Aug-22 Fri
| 5.43
| ###
| 5.43
| 5.56
| 9,181
| 24,926
| ###
| ###
| 0.4 |
2014-Aug-21 Thu
| ###
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| 5.56
| 10,351
| 0
| ###
| ###
| 0.4 |
2014-Aug-19 Tue
| ###
| ###
| 5.55
| 5.57
| 80,541
| ###
| ###
| ###
| 0.4 |
2014-Aug-18 Mon
| 5.57
| ###
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2014-Aug-15 Fri
| ###
| ###
| 5.59
| ###
| 8,829
| 24,677
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| 5.58
| ###
| 5.58
| ###
| 21,629
| 60,344
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 5.56
| 5.58
|
|
| 20.5
| 20.5
| 0.4 |
2014-Aug-12 Tue
| ###
| ###
| 5.5
| ###
| 11,470
| 31,542
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 12,256
| 0
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 5.59
| ###
| 5.46
| ###
| 58,587
| 159,942
| 88.4
| 88.4
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| 5.42
| ###
| 25,454
| 68,980
| 26.0
| 26.0
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 5.56
| ###
| 5.56
| ###
| 5,145
| ###
| 88.8
| 88.8
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| 5.46
| 5.55
| 18,787
| 51,288
| ###
| ###
| ### |
2014-Aug-01 Fri
| ###
| 5.7
| ###
| ###
| 48,476
| 138,156
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| 5.57
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2014-Jul-30 Wed
| 5.56
| ###
| 5.55
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2014-Jul-29 Tue
| 5.49
| 5.58
| 5.46
| 5.54
|
|
| ###
| ###
| 0.4 |
2014-Jul-28 Mon
| 5.47
| 5.48
| 5.43
| 5.47
|
|
| 71.3
| 71.3
| ### |
2014-Jul-25 Fri
| 5.5
| 5.5
| 5.44
| 5.46
| 9,580
| ###
| 22.3
| 22.3
| ### |
2014-Jul-24 Thu
| 5.52
| 5.52
| 5.41
| 5.43
| 11,329
| ###
| ###
| ###
| 0.4 |
2014-Jul-23 Wed
| 5.53
| 5.53
| 5.49
| 5.49
|
|
| 20.5
| 20.5
| 0.4 |
2014-Jul-22 Tue
| 5.55
| ###
| 5.41
| 5.58
| 21,720
| 58,752
| ###
| ###
| 0.4 |
2014-Jul-21 Mon
| ###
| ###
| 5.55
| ###
| 47,920
| 132,978
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| 5.55
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2014-Jul-17 Thu
| 5.5
| 5.57
| 5.46
| 5.55
| 129,054
| ###
| ###
| ###
| ### |
2014-Jul-16 Wed
| ###
| 5.55
| ###
| 5.49
|
|
| 86.1
| 86.1
| 0.4 |
2014-Jul-15 Tue
| 5.44
| 5.55
| 5.44
| 5.54
| 37,651
| ###
| 89.0
| 89.0
| 0.4 |
2014-Jul-14 Mon
| 5.45
| 5.5
| ###
| 5.43
| 33,153
| 91,170
| ###
| ###
| 0.4 |
2014-Jul-11 Fri
| 5.45
| 5.47
| 5.42
| 5.44
| 149,776
| ###
| 26.9
| 26.9
| 0.4 |
2014-Jul-10 Thu
| 5.45
| ###
| 5.4
| 5.48
| 139,387
| 376,344
| 75.2
| 75.2
| ### |
2014-Jul-09 Wed
| ###
| 5.47
| ###
| 5.47
| 4,756
| ###
| ###
| ###
| ### |
2014-Jul-08 Tue
| 5.47
| 5.47
| ###
| ###
| 478
| ###
| 20.6
| 20.6
| 0.0 |
2014-Jul-07 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2014-Jul-04 Fri
| 5.4
| 5.4
| 5.26
| 5.4
|
|
| 67.5
| 67.5
| 0.4 |
2014-Jul-03 Thu
| ###
| 5.4
| ###
| ###
| 748
| ###
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 5.41
| 5.41
| 5.23
| ###
| 4,942
| ###
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| 5.4
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2014-Jun-30 Mon
| 5.47
| 5.47
| ###
| 5.43
| 21,385
| 58,487
| 32.4
| 32.4
| 0.4 |
2014-Jun-27 Fri
| 5.42
| 5.46
| 5.4
| 5.43
|
|
| 76.0
| 76.0
| 0.4 |
2014-Jun-26 Thu
| ###
| 5.47
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2014-Jun-25 Wed
| 5.48
| 5.48
| 5.41
| 5.47
|
|
| 28.9
| 28.9
| ### |
2014-Jun-24 Tue
| 5.46
| 5.5
| 5.4
| 5.49
|
|
| 78.1
| 78.1
| 0.4 |
2014-Jun-23 Mon
| 5.51
| 5.51
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2014-Jun-20 Fri
| 5.5
| 5.58
| 5.41
| 5.48
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| 5.49
| 5.5
| 5.4
| 5.4
| 33,280
| 181,376
| 17.8
| 17.8
| 0.4 |
2014-Jun-18 Wed
| ###
| 5.5
| ###
| 5.49
| 2,682
| 7,375
| ###
| ###
| 0.4 |
2014-Jun-17 Tue
| 5.45
| 5.5
| 5.4
| 5.44
| 35,152
| 191,578
| ###
| ###
| 0.4 |
2014-Jun-16 Mon
| 5.5
| 5.53
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2014-Jun-13 Fri
| 5.5
| 5.5
| ###
| 5.5
|
|
| 72.5
| 72.5
| 0.4 |
2014-Jun-12 Thu
| ###
| 5.51
| ###
| 5.45
| 4,574
| ###
| 84.6
| 84.6
| ### |
2014-Jun-11 Wed
| 5.45
| 5.45
| ###
| ###
| 14,341
| 39,079
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 5.42
| 5.42
| ###
| 5.42
| 7,287
| 19,747
| 76.1
| 76.1
| 0.4 |
2014-Jun-06 Fri
| 5.4
| 5.5
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2014-Jun-05 Thu
| 5.5
| 5.5
| 5.45
| 5.45
| 4,445
| ###
| 25.9
| 25.9
| ### |
2014-Jun-04 Wed
| 5.55
| 5.55
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2014-Jun-03 Tue
| ###
| 5.7
| 5.55
| 5.59
|
|
| ###
| ###
| ### |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 5.55
| ###
| 5.55
| 5.58
| 10,570
| ###
| 77.0
| 77.0
| 0.4 |
2014-May-29 Thu
| 5.57
| ###
| 5.57
| 5.59
|
|
| 75.1
| 75.1
| ### |
2014-May-28 Wed
| 5.5
| 5.57
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2014-May-27 Tue
| 5.4
| 5.58
| 5.4
| 5.55
|
|
| ###
| ###
| ### |
2014-May-26 Mon
| 5.49
| 5.49
| 5.45
| 5.45
| 12,671
| ###
| ###
| ###
| ### |
2014-May-23 Fri
| 5.45
| 5.51
| 5.45
| 5.49
|
|
| 78.7
| 78.7
| 0.4 |
2014-May-22 Thu
| 5.55
| 5.55
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2014-May-21 Wed
| 5.55
| ###
| 5.49
| 5.54
|
|
| ###
| ###
| 0.4 |
2014-May-20 Tue
| 5.5
| 5.55
| ###
| 5.55
|
|
| 81.8
| 81.8
| ### |
2014-May-19 Mon
| 5.59
| 5.59
| 5.5
| 5.53
| 16,785
| 93,072
| ###
| ###
| ### |
2014-May-16 Fri
| 5.56
| 5.59
| 5.5
| 5.59
|
|
| 76.9
| 76.9
| ### |
2014-May-15 Thu
| 5.57
| 5.57
| 5.45
| 5.56
| 1,073
| ###
| ###
| ###
| 0.4 |
2014-May-14 Wed
| 5.53
| 5.57
| 5.53
| 5.57
|
|
| ###
| ###
| 0.4 |
2014-May-13 Tue
| 5.48
| 5.57
| 5.48
| 5.57
|
|
| 86.1
| 86.1
| 0.4 |
2014-May-12 Mon
| 5.48
| 5.58
| 5.48
| 5.48
| 1,845
| ###
| ###
| ###
| ### |
2014-May-09 Fri
| ###
| ###
| 5.45
| 5.46
|
|
| ###
| ###
| ### |
2014-May-08 Thu
| ###
| ###
| 5.56
| ###
| 17,479
| ###
| 25.2
| 25.2
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 5.59
| 5.59
| 15,243
| ###
| 27.6
| 27.6
| ### |
2014-May-06 Tue
| ###
| ###
| ###
| ###
| 31,128
| 0
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| 5.59
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 21,427
| 0
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| 5.7
| 5.59
| 5.59
|
|
| ###
| ###
| ### |
2014-Apr-30 Wed
| ###
| ###
| 5.59
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2014-Apr-29 Tue
| ###
| 5.74
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2014-Apr-28 Mon
| ###
| 5.74
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2014-Apr-24 Thu
| 5.72
| 5.79
| ###
| 5.78
| 27,874
| ###
| ###
| ###
| 0.4 |
2014-Apr-23 Wed
| 5.7
| 5.75
| 5.59
| 5.7
| 31,521
| 178,724
| 69.1
| 69.1
| 0.4 |
2014-Apr-22 Tue
| 5.7
| 5.7
| 5.59
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2014-Apr-17 Thu
| 5.71
| 5.77
| ###
| 5.7
| 11,549
| ###
| 27.5
| 27.5
| 0.4 |
2014-Apr-16 Wed
| 5.7
| 5.79
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Apr-15 Tue
| ###
| 5.87
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2014-Apr-14 Mon
| 5.74
| 5.74
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2014-Apr-11 Fri
| 5.77
| 5.77
| 5.71
| 5.74
|
|
| ###
| ###
| 0.4 |
2014-Apr-10 Thu
| 5.77
| 5.77
| ###
| 5.73
|
|
| ###
| ###
| ### |
2014-Apr-09 Wed
| 5.73
| 5.77
| 5.7
| 5.75
| 27,144
| 155,670
| 70.4
| 70.4
| ### |
2014-Apr-08 Tue
| 5.79
| 5.82
| 5.59
| 5.72
|
|
| 22.8
| 22.8
| 0.4 |
2014-Apr-07 Mon
| 5.75
| 5.81
| 5.59
| 5.7
| 25,923
| ###
| ###
| ###
| 0.4 |
2014-Apr-04 Fri
| 5.8
| 5.85
| ###
| 5.75
|
|
| ###
| ###
| ### |
2014-Apr-03 Thu
| 5.76
| 5.89
| 5.75
| 5.89
| 220,746
| 1,284,741
| ###
| ###
| ### |
2014-Apr-02 Wed
| ###
| 5.86
| ###
| 5.78
| 24,681
| ###
| ###
| ###
| 0.4 |
2014-Apr-01 Tue
| 5.7
| 5.81
| ###
| ###
| 18,948
| 55,043
| 27.6
| 27.6
| 0.0 |
2014-Mar-31 Mon
| ###
| 5.74
| ###
| 5.7
|
|
| 77.3
| 77.3
| 0.4 |
2014-Mar-28 Fri
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| ###
| 5.8
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| 5.89
| ###
| ###
| 5.75
|
|
| 15.7
| 15.7
| ### |
2014-Mar-25 Tue
| 5.77
| 5.89
| ###
| 5.84
|
|
| 83.4
| 83.4
| 0.4 |
2014-Mar-24 Mon
| 5.86
| 5.86
| 5.75
| 5.75
| 10,622
| ###
| 16.9
| 16.9
| ### |
2014-Mar-21 Fri
| ###
| ###
| ###
| 5.75
| 42,780
| 0
| ###
| ###
| ### |
2014-Mar-20 Thu
| 5.8
| ###
| 5.76
| 5.89
| 35,543
| ###
| ###
| ###
| ### |
2014-Mar-19 Wed
| 5.54
| 5.79
| 5.54
| 5.75
| 68,178
| 386,228
| 91.8
| 91.8
| ### |
2014-Mar-18 Tue
| ###
| ###
| 5.54
| 5.54
| 49,742
| 137,785
| 24.5
| 24.5
| 0.4 |
2014-Mar-17 Mon
| 5.56
| 5.59
| 5.51
| 5.55
|
|
| 30.9
| 30.9
| ### |
2014-Mar-14 Fri
| 5.51
| ###
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2014-Mar-13 Thu
| 5.52
| 5.82
| 5.5
| 5.5
| 26,576
| 150,420
| ###
| ###
| 0.4 |
2014-Mar-12 Wed
| 5.5
| 5.59
| 5.5
| 5.5
|
|
| 74.0
| 74.0
| 0.4 |
2014-Mar-11 Tue
| 5.53
| 5.58
| 5.5
| 5.58
| 47,677
| ###
| ###
| ###
| 0.4 |
2014-Mar-10 Mon
| 5.5
| 5.59
| 5.5
| 5.55
| 13,888
| ###
| ###
| ###
| ### |
2014-Mar-07 Fri
| 5.52
| ###
| 5.52
| 5.58
|
|
| ###
| ###
| 0.4 |
2014-Mar-06 Thu
| ###
| ###
| 5.51
| 5.51
| 35,623
| 98,141
| ###
| ###
| ### |
2014-Mar-05 Wed
| ###
| 5.81
| ###
| ###
| 25,185
| ###
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 5.73
| 5.73
| ###
| 5.71
| 44,746
| ###
| ###
| ###
| 0.4 |
2014-Mar-03 Mon
| 5.72
| 5.81
| 5.72
| 5.73
| 3,275
| 18,880
| ###
| ###
| ### |
2014-Feb-28 Fri
| 5.78
| 5.83
| 5.71
| 5.83
| 16,380
| ###
| 81.3
| 81.3
| ### |
2014-Feb-27 Thu
| 5.73
| ###
| 5.71
| 5.71
| 27,650
| 78,940
| ###
| ###
| 0.4 |
2014-Feb-26 Wed
| 5.74
| 5.75
| ###
| 5.75
|
|
| 73.7
| 73.7
| ### |
2014-Feb-25 Tue
| 5.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| 5.7
| 5.75
| ###
| 5.72
| 14,923
| ###
| 73.0
| 73.0
| 0.4 |
2014-Feb-21 Fri
| ###
| 5.7
| ###
| 5.7
|
|
| 76.8
| 76.8
| 0.4 |
2014-Feb-20 Thu
| ###
| ###
| 5.55
| ###
| 134,288
| 372,649
| 72.0
| 72.0
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| 5.58
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2014-Feb-18 Tue
| 5.73
| 5.73
| 5.55
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2014-Feb-17 Mon
| 5.73
| 5.75
| 5.57
| 5.73
|
|
| ###
| ###
| ### |
2014-Feb-14 Fri
| 5.72
| 5.74
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2014-Feb-13 Thu
| ###
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2014-Feb-12 Wed
| ###
| 5.72
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2014-Feb-11 Tue
| 5.77
| 5.82
| ###
| ###
| 25,558
| 74,373
| 13.1
| 13.1
| 0.0 |
2014-Feb-10 Mon
| 5.73
| 5.82
| 5.73
| 5.81
| 37,050
| ###
| ###
| ###
| ### |
2014-Feb-07 Fri
| 5.76
| 5.76
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Feb-06 Thu
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| 5.82
| 5.82
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Feb-04 Tue
| 5.73
| 5.81
| ###
| ###
| 168,286
| 488,870
| 21.0
| 21.0
| 0.0 |
2014-Feb-03 Mon
| 5.8
| 5.82
| 5.75
| 5.75
|
|
| 26.5
| 26.5
| ### |
2014-Jan-31 Fri
| ###
| ###
| 5.7
| 5.75
| 64,857
| 184,842
| 9.8
| 9.8
| ### |
2014-Jan-30 Thu
| 5.77
| ###
| 5.7
| 5.89
| 51,488
| 146,740
| ###
| ###
| ### |
2014-Jan-29 Wed
| 5.7
| ###
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2014-Jan-28 Tue
| ###
| 5.85
| ###
| 5.75
| 49,550
| ###
| 90.0
| 90.0
| ### |
2014-Jan-24 Fri
| 5.54
| ###
| 5.44
| 5.58
| 55,823
| ###
| 78.8
| 78.8
| 0.4 |
2014-Jan-23 Thu
| 5.4
| 5.59
| 5.4
| 5.59
| 47,981
| 263,655
| ###
| ###
| ### |
2014-Jan-22 Wed
| 5.4
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 5.4
| 5.4
| ###
| ###
| 15,077
| ###
| 20.7
| 20.7
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 8,282
| 0
| 76.6
| 76.6
| 0.0 |
2014-Jan-17 Fri
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 5.29
| 5.4
| 5.29
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Jan-15 Wed
| ###
| 5.4
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2014-Jan-14 Tue
| 5.22
| 5.4
| 5.2
| 5.29
| 138,027
| 731,543
| 87.5
| 87.5
| 0.4 |
2014-Jan-13 Mon
| ###
| ###
| 5.2
| 5.22
| 111,249
| 289,247
| ###
| ###
| 0.4 |
2014-Jan-10 Fri
| 5.4
| 5.4
| 5.26
| ###
| 173,844
| 926,588
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| 5.4
| 5.42
| ###
| 5.4
| 35,640
| 96,584
| ###
| ###
| 0.4 |
2014-Jan-08 Wed
| 5.4
| 5.48
| 5.4
| 5.47
| 46,720
| 254,156
| 85.4
| 85.4
| ### |
2014-Jan-07 Tue
| ###
| 5.49
| ###
| 5.45
|
|
| ###
| ###
| ### |
2014-Jan-06 Mon
| 5.5
| 5.5
| ###
| 5.45
| 57,921
| 159,282
| 28.8
| 28.8
| ### |
2014-Jan-03 Fri
| 5.4
| 5.47
| ###
| 5.43
| 77,081
| ###
| 79.0
| 79.0
| 0.4 |
2014-Jan-02 Thu
| 5.41
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| 5.4
| ###
| ###
| 10,279
| 27,753
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| 5.26
| 5.4
|
|
| 5.8
| 5.8
| 0.4 |
2013-Dec-24 Tue
| 5.25
| ###
| 5.25
| ###
| 27,755
| 72,856
| 76.3
| 76.3
| 0.0 |
2013-Dec-23 Mon
| 5.26
| 5.26
| ###
| 5.25
|
|
| 27.5
| 27.5
| 0.4 |
2013-Dec-20 Fri
| 5.25
| 5.26
| 5.2
| 5.21
|
|
| 22.6
| 22.6
| 0.4 |
2013-Dec-19 Thu
| 5.25
| ###
| 5.21
| 5.21
| 68,347
| 178,043
| ###
| ###
| 0.4 |
2013-Dec-18 Wed
| 5.29
| 5.4
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2013-Dec-17 Tue
| ###
| 5.4
| 5.29
| 5.4
| 14,170
| ###
| ###
| ###
| 0.4 |
2013-Dec-16 Mon
| ###
| 5.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| 5.22
| 5.27
| 5.2
| 5.23
| 28,459
| 148,982
| 62.5
| 62.5
| ### |
2013-Dec-12 Thu
| 5.26
| 5.27
| ###
| 5.21
| 247,959
| 653,371
| 27.7
| 27.7
| 0.4 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
| 825,356
| 0
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| 5.55
| ###
| 363,941
| ###
| 30.4
| 30.4
| 0.0 |
2013-Dec-09 Mon
| 5.79
| 5.79
| ###
| 5.74
| 95,176
| ###
| 32.5
| 32.5
| 0.4 |
2013-Dec-06 Fri
| 5.84
| ###
| 5.81
| 5.81
|
|
| 24.4
| 24.4
| ### |
2013-Dec-05 Thu
| ###
| ###
| 5.82
| 5.82
| 16,951
| 49,327
| 27.9
| 27.9
| 0.4 |
2013-Dec-04 Wed
| 5.86
| ###
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
2013-Dec-03 Tue
| 5.86
| ###
| 5.81
| ###
| 32,770
| ###
| 84.2
| 84.2
| 0.0 |
2013-Dec-02 Mon
| 5.86
| ###
| 5.8
| 5.86
| 66,880
| 193,952
| 81.7
| 81.7
| 0.4 |
2013-Nov-29 Fri
| 5.74
| 5.88
| 5.74
| 5.88
|
|
| ###
| ###
| 0.4 |
2013-Nov-28 Thu
| 5.88
| 5.89
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2013-Nov-27 Wed
| 5.88
| 5.88
| 5.74
| 5.78
|
|
| ###
| ###
| 0.4 |
2013-Nov-26 Tue
| ###
| ###
| 5.74
| 5.88
|
|
| 29.0
| 29.0
| 0.4 |
2013-Nov-25 Mon
| 5.88
| ###
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Nov-22 Fri
| 5.8
| ###
| 5.8
| 5.88
|
|
| 80.1
| 80.1
| 0.4 |
2013-Nov-21 Thu
| 5.82
| 5.85
| 5.78
| 5.8
|
|
| 33.2
| 33.2
| 0.4 |
2013-Nov-20 Wed
| 5.82
| 5.89
| 5.75
| 5.79
| 60,876
| ###
| 33.8
| 33.8
| ### |
2013-Nov-19 Tue
| 5.84
| 6
| 5.81
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2013-Nov-18 Mon
| 5.89
| ###
| 5.81
| 5.81
|
|
| 26.6
| 26.6
| ### |
2013-Nov-15 Fri
| ###
| ###
| 5.83
| 5.88
|
|
| 23.4
| 23.4
| 0.4 |
2013-Nov-14 Thu
| 5.85
| 5.89
| 5.77
| 5.85
|
|
| 67.3
| 67.3
| 0.4 |
2013-Nov-13 Wed
| 5.87
| 5.89
| 5.78
| 5.85
| 19,840
| ###
| ###
| ###
| 0.4 |
2013-Nov-12 Tue
| 5.86
| 6
| 5.86
| 5.88
| 115,988
| ###
| 78.2
| 78.2
| 0.4 |
2013-Nov-11 Mon
| ###
| ###
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
| 10,157
| 0
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2013-Nov-05 Tue
| 6
| 6
| ###
| ###
| 47,449
| 142,347
| 24.0
| 24.0
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
| 73,641
| 0
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
| 107,156
| 0
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| 6
| 45,276
| 0
| 79.7
| 79.7
| 0.4 |
2013-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
| 170,183
| 0
| 73.6
| 73.6
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
| 410,754
| 0
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| 6
| 6
| 61,555
| ###
| ###
| ###
| 0.4 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
| 972,272
| 0
| 70.5
| 70.5
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 2,687
| 0
| 71.5
| 71.5
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 69,857
| 0
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 15,181
| 0
| 71.9
| 71.9
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 3,744
| 0
| 24.1
| 24.1
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
| 41,040
| 0
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| 6.23
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 2,172
| 0
| 30.8
| 30.8
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
| 54,779
| 0
| 19.1
| 19.1
| 0.0 |
2013-Oct-02 Wed
| 6.25
| 6.25
| ###
| 6.23
|
|
| 29.0
| 29.0
| 0.4 |
2013-Oct-01 Tue
| ###
| ###
| ###
| 6.24
| 23,072
| 0
| 25.9
| 25.9
| 0.4 |
2013-Sep-30 Mon
| ###
| 6.41
| 6.28
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2013-Sep-27 Fri
| 6.24
| ###
| 6.24
| ###
| 9,358
| ###
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| 6.28
| 6.28
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
2013-Sep-25 Wed
| 6.27
| 6.27
| ###
| 6.26
| 191,576
| ###
| ###
| ###
| 0.4 |
2013-Sep-24 Tue
| ###
| ###
| 6.22
| 6.27
| 42,925
| ###
| 22.3
| 22.3
| 0.4 |
2013-Sep-23 Mon
| 6.49
| 6.49
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2013-Sep-20 Fri
| 6.44
| 6.5
| 6.43
| 6.5
| 658,151
| 4,254,946
| 79.9
| 79.9
| 0.5 |
2013-Sep-19 Thu
| ###
| 6.44
| 6.28
| 6.4
|
|
| ###
| ###
| 0.5 |
2013-Sep-18 Wed
| 6.26
| 6.26
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
2013-Sep-17 Tue
| ###
| 6.28
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-Sep-16 Mon
| 6.28
| 6.28
| ###
| 6.21
|
|
| ###
| ###
| ### |
2013-Sep-13 Fri
| 6.2
| ###
| ###
| 6.25
| 309,472
| 0
| ###
| ###
| ### |
2013-Sep-12 Thu
| ###
| ###
| ###
| 6.23
| 260,056
| 0
| 86.8
| 86.8
| 0.4 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 845,945
| 0
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| 6
| 6
|
|
| 24.5
| 24.5
| 0.4 |
2013-Sep-05 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2013-Sep-04 Wed
| ###
| ###
| 6
| 6
| 148,172
| ###
| 20.3
| 20.3
| 0.4 |
2013-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 69,358
| 0
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 6.2
| ###
| ###
| 6.2
|
|
| 73.5
| 73.5
| 0.4 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 111,077
| 0
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| 6
| 224,259
| 0
| 21.7
| 21.7
| 0.4 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2013-Aug-20 Tue
| ###
| 6.22
| ###
| ###
| 9,843
| ###
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
| 212,385
| 0
| 21.0
| 21.0
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| ###
| 67,081
| 0
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
| 477,483
| 0
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2013-Aug-12 Mon
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| 6.29
| ###
| 6.29
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Aug-08 Thu
| 6.25
| ###
| 6.22
| 6.24
|
|
| 24.4
| 24.4
| 0.4 |
2013-Aug-07 Wed
| 6.2
| 6.25
| ###
| 6.2
| 252,556
| ###
| ###
| ###
| 0.4 |
2013-Aug-06 Tue
| ###
| 6.22
| ###
| ###
| 448,154
| 1,393,758
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 5.76
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| 6.49
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| 6.45
| 6.45
| ###
| 6.4
|
|
| 28.1
| 28.1
| 0.5 |
2013-Jul-31 Wed
| 6.48
| 6.48
| ###
| 6.42
| 49,381
| ###
| ###
| ###
| 0.5 |
2013-Jul-30 Tue
| 6.5
| ###
| 6.46
| ###
| 164,324
| ###
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| 6.43
| 6.49
| 6.43
| 6.49
|
|
| ###
| ###
| ### |
2013-Jul-26 Fri
| ###
| 6.45
| ###
| 6.43
| 30,929
| 99,746
| ###
| ###
| ### |
2013-Jul-25 Thu
| ###
| ###
| 6.2
| ###
| 144,085
| ###
| 78.3
| 78.3
| 0.0 |
2013-Jul-24 Wed
| 6.49
| 6.49
| 6.44
| 6.46
|
|
| ###
| ###
| ### |
2013-Jul-23 Tue
| 6.45
| 6.52
| 6.45
| 6.49
|
|
| 76.2
| 76.2
| ### |
2013-Jul-22 Mon
| 6.46
| 6.48
| 6.43
| 6.43
| 24,570
| ###
| 28.5
| 28.5
| ### |
2013-Jul-19 Fri
| 6.42
| 6.51
| 6.42
| 6.51
|
|
| ###
| ###
| ### |
2013-Jul-18 Thu
| 6.4
| 6.41
| ###
| 6.4
|
|
| 73.4
| 73.4
| 0.5 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 6.4
| 6.4
| ###
| ###
| 57,228
| 183,129
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| 6.42
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2013-Jul-12 Fri
| 6.28
| ###
| 6.28
| ###
| 128,188
| ###
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| 6.28
| ###
| 39,287
| ###
| 21.3
| 21.3
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| 6.27
| ###
| 19,620
| ###
| 29.6
| 29.6
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| 54,151
| 0
| 68.8
| 68.8
| 0.0 |
2013-Jul-08 Mon
| 6.27
| 6.42
| 6.27
| ###
| 14,254
| 90,441
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 6.27
| ###
| 6.27
| 6.27
| 17,021
| ###
| ###
| ###
| 0.4 |
2013-Jul-04 Thu
| 6.29
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2013-Jul-03 Wed
| 6.21
| 6.25
| ###
| 6.25
| 262,380
| ###
| 79.0
| 79.0
| ### |
2013-Jul-02 Tue
| 6.2
| 6.21
| ###
| 6.21
| 1,845
| 5,728
| ###
| ###
| ### |
2013-Jul-01 Mon
| 6.2
| 6.25
| 6.2
| 6.25
|
|
| 80.5
| 80.5
| ### |
2013-Jun-28 Fri
| ###
| 6.2
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
| 5,573
| 0
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Jun-25 Tue
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2013-Jun-24 Mon
| ###
| 6
| ###
| ###
| 10,820
| ###
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| ###
| ###
| 465,951
| 0
| 21.7
| 21.7
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
| 42,420
| 0
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
| 440,274
| 0
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
| 22,827
| 0
| 25.2
| 25.2
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
| 49,042
| 0
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| 6.2
| 6.2
| ###
| ###
| 190,879
| 591,724
| 20.5
| 20.5
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
| 29,850
| 0
| 25.5
| 25.5
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| 6.25
| ###
| 281,353
| 879,228
| 67.3
| 67.3
| 0.0 |
2013-Jun-03 Mon
| 6.42
| 6.42
| 6.22
| 6.42
|
|
| 75.2
| 75.2
| 0.5 |
2013-May-31 Fri
| 6.57
| 6.57
| ###
| 6.44
|
|
| 15.9
| 15.9
| 0.5 |
2013-May-30 Thu
| 6.55
| 6.58
| 6.46
| 6.46
| 178,977
| ###
| ###
| ###
| ### |
2013-May-29 Wed
| 6.46
| ###
| 6.46
| 6.58
| 38,729
| ###
| ###
| ###
| 0.5 |
2013-May-28 Tue
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 6.5
| 6.5
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2013-May-24 Fri
| ###
| ###
| 6.48
| 6.55
|
|
| 28.6
| 28.6
| 0.5 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 6.7
| 6.7
| ###
| ###
| 183,482
| ###
| 37.7
| 37.7
| 0.0 |
2013-May-21 Tue
| 6.7
| 6.75
| 6.7
| 6.75
|
|
| 81.8
| 81.8
| 0.5 |
2013-May-20 Mon
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-17 Fri
| 6.7
| 6.7
| ###
| ###
| 69,285
| ###
| 31.8
| 31.8
| 0.0 |
2013-May-16 Thu
| ###
| 6.7
| ###
| ###
| 24,752
| ###
| 80.5
| 80.5
| 0.0 |
2013-May-15 Wed
| ###
| ###
| ###
| ###
| 613,356
| 0
| 77.2
| 77.2
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
| 29,985
| 0
| 26.9
| 26.9
| 0.0 |
2013-May-13 Mon
| 6.57
| 6.72
| 6.57
| ###
| 38,178
| ###
| ###
| ###
| 0.0 |
2013-May-10 Fri
| 6.55
| ###
| 6.55
| 6.57
| 20,945
| ###
| ###
| ###
| ### |
2013-May-09 Thu
| 6.52
| 6.56
| 6.48
| 6.56
| 56,257
| ###
| 72.1
| 72.1
| 0.5 |
2013-May-08 Wed
| 6.57
| ###
| 6.46
| 6.52
| 218,649
| ###
| 21.0
| 21.0
| 0.5 |
2013-May-07 Tue
| ###
| ###
| 6.55
| ###
| 59,525
| 194,944
| ###
| ###
| 0.0 |
2013-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-03 Fri
| ###
| ###
| 6.5
| 6.55
| 88,577
| 287,875
| 26.3
| 26.3
| 0.5 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
| 174,074
| 0
| 39.0
| 39.0
| 0.0 |
2013-May-01 Wed
| ###
| 6.7
| ###
| ###
| 313,549
| 1,050,389
| 80.0
| 80.0
| 0.0 |
2013-Apr-30 Tue
| 6.4
| 6.5
| 6.4
| 6.48
| 713,752
| ###
| ###
| ###
| 0.5 |
2013-Apr-29 Mon
| 6.2
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2013-Apr-23 Tue
| 5.86
| 5.86
| 5.84
| 5.86
| 33,826
| 197,882
| 74.2
| 74.2
| 0.4 |
2013-Apr-22 Mon
| 5.8
| 5.8
| 5.77
| 5.79
|
|
| ###
| ###
| ### |
2013-Apr-19 Fri
| 5.84
| 5.84
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2013-Apr-18 Thu
| 5.88
| 5.88
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Apr-17 Wed
| ###
| ###
| 5.86
| 5.86
|
|
| 28.7
| 28.7
| 0.4 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-Apr-15 Mon
| 6
| ###
| ###
| ###
| 412,776
| 0
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| 5.8
| 5.88
| 222,445
| ###
| ###
| ###
| 0.4 |
2013-Apr-08 Mon
| ###
| ###
| 6
| 6
|
|
| 23.4
| 23.4
| 0.4 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
| 152,578
| 0
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 6
| 6
| ###
| ###
| 340,450
| 1,021,350
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| 6
| ###
| 6
| 6
| 337,422
| ###
| 80.3
| 80.3
| 0.4 |
2013-Apr-02 Tue
| ###
| ###
| ###
| 6
| 141,623
| 0
| 33.6
| 33.6
| 0.4 |
2013-Mar-28 Thu
| 6
| ###
| 6
| 6
|
|
| 71.8
| 71.8
| 0.4 |
2013-Mar-27 Wed
| 5.86
| ###
| 5.84
| 6
| 1,287,525
| 3,759,573
| ###
| ###
| 0.4 |
2013-Mar-26 Tue
| 5.56
| 5.75
| 5.56
| 5.7
|
|
| 88.3
| 88.3
| 0.4 |
2013-Mar-25 Mon
| 5.55
| ###
| 5.55
| ###
| 22,840
| 63,381
| 79.6
| 79.6
| 0.0 |
2013-Mar-22 Fri
| 5.54
| ###
| 5.5
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2013-Mar-21 Thu
| 5.56
| 5.58
| 5.52
| 5.54
|
|
| 34.3
| 34.3
| 0.4 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
| 33,029
| 0
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| 5.56
| 5.58
| 419,654
| ###
| ###
| ###
| 0.4 |
2013-Mar-18 Mon
| 5.52
| ###
| 5.5
| ###
| 381,427
| 1,048,924
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| 5.55
| ###
| 5.54
| 5.58
|
|
| 81.9
| 81.9
| 0.4 |
2013-Mar-13 Wed
| 5.5
| 5.53
| 5.5
| 5.53
| 10,180
| 56,142
| 77.9
| 77.9
| ### |
2013-Mar-12 Tue
| ###
| ###
| 5.53
| 5.53
| 31,884
| 88,159
| ###
| ###
| ### |
2013-Mar-11 Mon
| 5.5
| 5.52
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2013-Mar-08 Fri
| 5.58
| 5.58
| 5.55
| 5.55
| 10,773
| 59,951
| 24.9
| 24.9
| ### |
2013-Mar-07 Thu
| 5.56
| 5.59
| 5.56
| 5.58
|
|
| 76.3
| 76.3
| 0.4 |
2013-Mar-06 Wed
| ###
| ###
| 5.57
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| 5.58
| ###
| 26,186
| 73,058
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| 5.55
| 5.55
| 5.52
| 5.54
| 137,423
| ###
| ###
| ###
| 0.4 |
2013-Mar-01 Fri
| 5.59
| 5.59
| 5.59
| 5.59
|
|
| ###
| ###
| ### |
2013-Feb-28 Thu
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| 5.85
| 5.85
| 5.8
| 5.8
| 32,659
| ###
| 25.9
| 25.9
| 0.4 |
2013-Feb-26 Tue
| 5.85
| 5.86
| 5.85
| 5.85
| 27,944
| ###
| 70.8
| 70.8
| 0.4 |
2013-Feb-25 Mon
| 5.89
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| 5.88
| ###
| 5.88
| ###
| 26,989
| 79,347
| 71.2
| 71.2
| 0.0 |
2013-Feb-21 Thu
| 5.88
| ###
| 5.88
| ###
| 116,059
| ###
| 87.0
| 87.0
| 0.0 |
2013-Feb-20 Wed
| 5.85
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Feb-19 Tue
| 5.87
| ###
| 5.8
| 5.8
|
|
| 25.3
| 25.3
| 0.4 |
2013-Feb-18 Mon
| 5.85
| 5.86
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Feb-15 Fri
| ###
| ###
| 5.85
| 5.87
| 137,777
| ###
| 23.9
| 23.9
| ### |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| 5.87
| ###
| 1,036,146
| 3,041,088
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| 5.89
| ###
| 5.89
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2013-Feb-07 Thu
| 5.89
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| 5.86
| 5.86
| 5.82
| 5.86
|
|
| 67.7
| 67.7
| 0.4 |
2013-Feb-05 Tue
| 5.85
| 5.85
| 5.75
| 5.84
| 782,070
| ###
| ###
| ###
| 0.4 |
2013-Feb-04 Mon
| 5.86
| 5.86
| 5.8
| 5.82
| 106,285
| 619,641
| ###
| ###
| 0.4 |
2013-Feb-01 Fri
| ###
| 6
| ###
| 5.73
|
|
| ###
| ###
| ### |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
| 88,176
| 0
| 74.4
| 74.4
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
| 88,454
| 0
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 5.81
| 5.85
| 5.77
| 5.77
|
|
| 23.0
| 23.0
| 0.4 |
2013-Jan-24 Thu
| 5.8
| 5.85
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2013-Jan-23 Wed
| 5.74
| 5.8
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
|