eg: Prices for BHP
Currently Wed 25-May-07 12:18:27 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(FSF) FONTERRA SHAREHOLDERS^ FUND Daily Prices Page 6...
TOC Company Info for FSF Limits 
| Listing Code | FSF |
| Listing Name | FONTERRA SHAREHOLDERS^ FUND |
| GICS Sector | Food |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for FSF .. Tuesday 25th February 2025
FSF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FSF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2016-Jan-08 Fri | 5.72 | 5.8 | ### | 5.7 | 54,384 | ### | 25.9 | 25.9 | 0.4 |
| 2016-Jan-07 Thu | ### | 5.85 | ### | 5.72 | 24,046 | ### | ### | ### | 0.4 |
| 2016-Jan-06 Wed | 5.77 | ### | ### | 5.73 | 37.5 | 37.5 | ### | ||
| 2016-Jan-05 Tue | ### | ### | ### | ### | 211,470 | 0 | ### | ### | 0.0 |
| 2016-Jan-04 Mon | 5.8 | 6.2 | 5.7 | ### | 63,250 | ### | ### | ### | 0.0 |
| 2015-Dec-31 Thu | ### | 5.8 | ### | 5.8 | ### | ### | 0.4 | ||
| 2015-Dec-30 Wed | 5.78 | 5.79 | ### | ### | 82,859 | 239,876 | ### | ### | 0.0 |
| 2015-Dec-29 Tue | 5.73 | 5.78 | ### | 5.71 | 61,657 | 178,188 | ### | ### | 0.4 |
| 2015-Dec-24 Thu | 5.57 | 5.73 | 5.57 | ### | 19,943 | 112,677 | ### | ### | 0.0 |
| 2015-Dec-23 Wed | 5.7 | 5.7 | 5.57 | ### | 52,625 | 296,541 | ### | ### | 0.0 |
| 2015-Dec-22 Tue | 5.8 | 5.8 | ### | ### | 13.5 | 13.5 | 0.0 | ||
| 2015-Dec-21 Mon | 5.56 | 5.81 | 5.51 | 5.75 | ### | ### | ### | ||
| 2015-Dec-18 Fri | 5.5 | 5.54 | ### | 5.54 | 70.1 | 70.1 | 0.4 | ||
| 2015-Dec-17 Thu | 5.47 | 5.5 | 5.4 | 5.5 | 34,551 | ### | ### | ### | 0.4 |
| 2015-Dec-16 Wed | 5.425 | 5.47 | 5.42 | 5.47 | 71.3 | 71.3 | ### | ||
| 2015-Dec-15 Tue | ### | 5.42 | 5.355 | 5.42 | 72,672 | 391,520 | 83.6 | 83.6 | 0.4 |
| 2015-Dec-14 Mon | ### | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2015-Dec-11 Fri | ### | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2015-Dec-10 Thu | ### | 5.44 | 5.25 | 5.27 | ### | ### | ### | ||
| 2015-Dec-09 Wed | 5.26 | 5.43 | 5.26 | 5.28 | 36,528 | 195,242 | ### | ### | 0.4 |
| 2015-Dec-08 Tue | 5.29 | 5.29 | 5.25 | 5.26 | 46,676 | 245,982 | ### | ### | 0.4 |
| 2015-Dec-07 Mon | ### | 5.46 | 5.28 | 5.29 | 46,589 | 250,182 | ### | ### | 0.4 |
| 2015-Dec-04 Fri | 5.25 | 5.28 | 5.2 | 5.28 | ### | ### | 0.4 | ||
| 2015-Dec-03 Thu | ### | 5.25 | ### | 5.2 | 81.4 | 81.4 | ### | ||
| 2015-Dec-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Dec-01 Tue | ### | ### | 5 | 5 | 14,029 | 35,072 | ### | ### | 0.4 |
| 2015-Nov-30 Mon | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2015-Nov-27 Fri | ### | ### | 4.89 | 4.89 | 20.9 | 20.9 | ### | ||
| 2015-Nov-26 Thu | 5 | 5 | 4.88 | 4.88 | 13,989 | ### | 17.5 | 17.5 | 0.3 |
| 2015-Nov-25 Wed | ### | ### | 4.86 | 4.87 | 21,372 | ### | 35.0 | 35.0 | 0.3 |
| 2015-Nov-24 Tue | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2015-Nov-23 Mon | 4.86 | ### | 4.85 | ### | 54,884 | ### | 85.0 | 85.0 | 0.0 |
| 2015-Nov-20 Fri | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2015-Nov-19 Thu | ### | ### | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2015-Nov-18 Wed | ### | ### | ### | ### | 134,188 | 0 | ### | ### | 0.0 |
| 2015-Nov-17 Tue | ### | ### | ### | ### | 295,026 | 0 | 64.9 | 64.9 | 0.0 |
| 2015-Nov-16 Mon | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2015-Nov-13 Fri | ### | ### | 4.88 | ### | 11,949 | 29,155 | 72.7 | 72.7 | 0.0 |
| 2015-Nov-12 Thu | ### | ### | ### | ### | 72,425 | 0 | ### | ### | 0.0 |
| 2015-Nov-11 Wed | 5 | ### | ### | ### | 14,271 | 0 | 78.8 | 78.8 | 0.0 |
| 2015-Nov-10 Tue | ### | ### | 4.88 | ### | 37.2 | 37.2 | 0.0 | ||
| 2015-Nov-09 Mon | ### | 5.23 | ### | ### | 51,524 | ### | ### | ### | 0.0 |
| 2015-Nov-06 Fri | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2015-Nov-05 Thu | 5.2 | 5.2 | ### | 5 | 10,571 | 27,484 | 9.0 | 9.0 | 0.4 |
| 2015-Nov-04 Wed | 5.24 | 5.24 | 5.23 | 5.23 | 274 | ### | ### | ### | ### |
| 2015-Nov-03 Tue | ### | ### | ### | 5 | 30,180 | 0 | ### | ### | 0.4 |
| 2015-Nov-02 Mon | 5.28 | 5.28 | ### | ### | 11,383 | 30,051 | 17.1 | 17.1 | 0.0 |
| 2015-Oct-30 Fri | ### | 5.2 | ### | ### | 126,373 | ### | 68.3 | 68.3 | 0.0 |
| 2015-Oct-29 Thu | ### | ### | 5 | 5 | 31.1 | 31.1 | 0.4 | ||
| 2015-Oct-28 Wed | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2015-Oct-27 Tue | 5 | ### | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2015-Oct-26 Mon | ### | ### | 5 | 5 | 34,821 | 87,052 | 22.6 | 22.6 | 0.4 |
| 2015-Oct-23 Fri | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2015-Oct-22 Thu | ### | ### | 4.83 | ### | 70.7 | 70.7 | 0.0 | ||
| 2015-Oct-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-16 Fri | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-15 Thu | ### | ### | ### | 5 | 117,248 | 0 | ### | ### | 0.4 |
| 2015-Oct-14 Wed | ### | ### | ### | ### | 107,859 | 0 | 88.7 | 88.7 | 0.0 |
| 2015-Oct-13 Tue | 5 | 5 | 4.88 | ### | 20.3 | 20.3 | 0.0 | ||
| 2015-Oct-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-09 Fri | 4.89 | ### | 4.88 | ### | 82.1 | 82.1 | 0.0 | ||
| 2015-Oct-08 Thu | 4.75 | ### | 4.75 | 4.88 | 86.9 | 86.9 | 0.3 | ||
| 2015-Oct-07 Wed | 4.75 | ### | 4.75 | ### | 89.6 | 89.6 | 0.0 | ||
| 2015-Oct-06 Tue | 4.76 | 4.85 | 4.72 | 4.76 | 91,884 | ### | 76.8 | 76.8 | ### |
| 2015-Oct-05 Mon | 4.8 | 4.81 | 4.78 | 4.81 | 53,685 | ### | ### | ### | ### |
| 2015-Oct-02 Fri | 4.83 | 4.85 | 4.72 | 4.78 | 14,277 | ### | ### | ### | ### |
| 2015-Oct-01 Thu | 4.85 | 4.88 | 4.8 | 4.8 | ### | ### | 0.3 | ||
| 2015-Sep-30 Wed | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2015-Sep-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-25 Fri | 5 | ### | ### | ### | 161,948 | 0 | 77.0 | 77.0 | 0.0 |
| 2015-Sep-24 Thu | 4.81 | 5 | 4.81 | ### | 88.7 | 88.7 | 0.0 | ||
| 2015-Sep-23 Wed | ### | 4.7 | ### | 4.7 | ### | ### | 0.3 | ||
| 2015-Sep-22 Tue | ### | ### | 4.41 | ### | 25,847 | ### | ### | ### | 0.0 |
| 2015-Sep-21 Mon | 4.55 | ### | 4.55 | 4.58 | 65,948 | ### | 80.3 | 80.3 | 0.3 |
| 2015-Sep-18 Fri | 4.5 | 4.52 | 4.48 | 4.51 | 66.0 | 66.0 | 0.3 | ||
| 2015-Sep-17 Thu | 4.55 | 4.55 | ### | 4.45 | 98,950 | ### | ### | ### | 0.3 |
| 2015-Sep-16 Wed | 4.45 | 4.54 | 4.2 | 4.27 | 6.0 | 6.0 | ### | ||
| 2015-Sep-15 Tue | ### | 4.4 | 4.27 | ### | 78.0 | 78.0 | 0.0 | ||
| 2015-Sep-14 Mon | ### | ### | 4.28 | ### | 42,045 | 89,976 | 35.1 | 35.1 | 0.0 |
| 2015-Sep-11 Fri | 4.45 | 4.45 | 4.27 | ### | 43,447 | 189,428 | ### | ### | 0.0 |
| 2015-Sep-10 Thu | 4.45 | 4.45 | 4.25 | 4.4 | 23.5 | 23.5 | 0.3 | ||
| 2015-Sep-09 Wed | 4.4 | 4.5 | 4.4 | 4.4 | 8,151 | 36,271 | ### | ### | 0.3 |
| 2015-Sep-08 Tue | 4.43 | 4.455 | ### | ### | 13.0 | 13.0 | 0.0 | ||
| 2015-Sep-07 Mon | ### | 4.54 | 4.25 | 4.43 | ### | ### | ### | ||
| 2015-Sep-04 Fri | ### | 4.54 | ### | 4.46 | 87.5 | 87.5 | 0.3 | ||
| 2015-Sep-03 Thu | 4.49 | 4.49 | 4.28 | 4.4 | 10,487 | 45,985 | 27.1 | 27.1 | 0.3 |
| 2015-Sep-02 Wed | 4.28 | 4.5 | 4.28 | 4.49 | ### | ### | ### | ||
| 2015-Sep-01 Tue | ### | ### | 4.21 | 4.28 | 39.4 | 39.4 | 0.3 | ||
| 2015-Aug-31 Mon | 4.4 | 4.4 | ### | ### | 8,526 | 18,757 | 33.0 | 33.0 | 0.0 |
| 2015-Aug-28 Fri | ### | 4.42 | ### | ### | 13,252 | 29,286 | ### | ### | 0.0 |
| 2015-Aug-27 Thu | 4.4 | 4.4 | 4.26 | ### | 4,156 | ### | ### | ### | 0.0 |
| 2015-Aug-26 Wed | ### | ### | 4.26 | ### | 618,927 | ### | ### | ### | 0.0 |
| 2015-Aug-25 Tue | ### | 4.49 | 4.29 | ### | 16.7 | 16.7 | 0.0 | ||
| 2015-Aug-24 Mon | 4.46 | 4.52 | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-21 Fri | 4.43 | 4.52 | ### | 4.5 | 14,678 | 33,172 | 81.7 | 81.7 | ### |
| 2015-Aug-20 Thu | 4.43 | 4.52 | 4.43 | 4.52 | 5,820 | 26,044 | 85.4 | 85.4 | 0.3 |
| 2015-Aug-19 Wed | 4.43 | 4.49 | ### | 4.46 | 24,270 | 54,486 | ### | ### | 0.3 |
| 2015-Aug-18 Tue | ### | 4.59 | ### | ### | 10,377 | ### | 83.7 | 83.7 | 0.0 |
| 2015-Aug-17 Mon | 4.25 | 4.4 | 4.25 | ### | 89.9 | 89.9 | 0.0 | ||
| 2015-Aug-14 Fri | ### | ### | ### | 4.28 | 22,221 | 0 | 29.3 | 29.3 | 0.3 |
| 2015-Aug-13 Thu | ### | ### | 4.25 | 4.25 | ### | ### | ### | ||
| 2015-Aug-12 Wed | 4.24 | 4.4 | 4.2 | ### | ### | ### | 0.0 | ||
| 2015-Aug-11 Tue | 4.42 | 4.42 | 4.25 | 4.4 | 56,789 | 246,180 | ### | ### | 0.3 |
| 2015-Aug-10 Mon | 4.48 | 4.48 | ### | ### | 83,380 | 186,771 | ### | ### | 0.0 |
| 2015-Aug-07 Fri | ### | 4.49 | ### | ### | 307,850 | 691,123 | ### | ### | 0.0 |
| 2015-Aug-06 Thu | ### | ### | ### | ### | 21,750 | 0 | 82.5 | 82.5 | 0.0 |
| 2015-Aug-05 Wed | ### | ### | ### | ### | 49,974 | 0 | ### | ### | 0.0 |
| 2015-Aug-04 Tue | 4.25 | ### | ### | ### | 21,141 | 0 | ### | ### | 0.0 |
| 2015-Aug-03 Mon | 4.23 | ### | 4.23 | 4.28 | 85.5 | 85.5 | 0.3 | ||
| 2015-Jul-31 Fri | 4.27 | ### | ### | 4.22 | ### | ### | ### | ||
| 2015-Jul-30 Thu | 4.22 | 4.28 | 4.2 | 4.25 | 100,129 | 424,546 | ### | ### | ### |
| 2015-Jul-29 Wed | 4.23 | 4.24 | ### | ### | 47,654 | 101,026 | 20.9 | 20.9 | 0.0 |
| 2015-Jul-28 Tue | 4.2 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-27 Mon | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-24 Fri | ### | 4.2 | ### | ### | 12,083 | 25,374 | ### | ### | 0.0 |
| 2015-Jul-23 Thu | 4.2 | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-22 Wed | ### | 4.2 | ### | ### | 225,377 | ### | ### | ### | 0.0 |
| 2015-Jul-21 Tue | ### | 4.28 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-20 Mon | ### | 4.2 | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2015-Jul-17 Fri | ### | 4.28 | ### | ### | 943,983 | 2,020,123 | 70.1 | 70.1 | 0.0 |
| 2015-Jul-16 Thu | 4.25 | ### | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2015-Jul-15 Wed | 4.25 | ### | 4.25 | 4.27 | 67.7 | 67.7 | ### | ||
| 2015-Jul-14 Tue | ### | ### | 4.25 | 4.26 | 28,986 | ### | ### | ### | 0.3 |
| 2015-Jul-13 Mon | 4.25 | ### | 4.24 | ### | ### | ### | 0.0 | ||
| 2015-Jul-10 Fri | ### | ### | 4.26 | ### | 3,244 | ### | ### | ### | 0.0 |
| 2015-Jul-09 Thu | 4.25 | 4.4 | 4.25 | 4.28 | 1,019,871 | 4,410,942 | ### | ### | 0.3 |
| 2015-Jul-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-07 Tue | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2015-Jul-06 Mon | ### | ### | 4.25 | ### | 314,452 | ### | 75.6 | 75.6 | 0.0 |
| 2015-Jul-03 Fri | 4.45 | 4.45 | 4.29 | ### | 12.6 | 12.6 | 0.0 | ||
| 2015-Jul-02 Thu | ### | ### | 4.25 | 4.25 | 1,234,659 | 2,623,650 | 16.5 | 16.5 | ### |
| 2015-Jul-01 Wed | 4.29 | ### | 4.24 | ### | 22,184 | ### | 63.4 | 63.4 | 0.0 |
| 2015-Jun-30 Tue | ### | ### | 4.25 | 4.29 | ### | ### | ### | ||
| 2015-Jun-29 Mon | ### | ### | ### | ### | 26,150 | 0 | 83.4 | 83.4 | 0.0 |
| 2015-Jun-26 Fri | ### | 4.48 | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2015-Jun-25 Thu | 4.4 | 4.43 | ### | ### | 30,383 | ### | ### | ### | 0.0 |
| 2015-Jun-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-23 Tue | 4.4 | 4.48 | 4.2 | ### | 337,950 | ### | 29.2 | 29.2 | 0.0 |
| 2015-Jun-22 Mon | 4.5 | 4.52 | ### | ### | 37,753 | 85,321 | 11.6 | 11.6 | 0.0 |
| 2015-Jun-19 Fri | 4.21 | ### | ### | ### | 87.8 | 87.8 | 0.0 | ||
| 2015-Jun-18 Thu | ### | ### | ### | ### | 48,475 | 0 | 79.6 | 79.6 | 0.0 |
| 2015-Jun-17 Wed | ### | 4.22 | ### | ### | 58,480 | ### | ### | ### | 0.0 |
| 2015-Jun-16 Tue | ### | 4.21 | ### | ### | 87,078 | ### | ### | ### | 0.0 |
| 2015-Jun-15 Mon | 4.25 | 4.25 | ### | 4.21 | 27.4 | 27.4 | ### | ||
| 2015-Jun-12 Fri | 4.24 | 4.5 | 4.22 | ### | 88.6 | 88.6 | 0.0 | ||
| 2015-Jun-11 Thu | ### | ### | 4.21 | 4.24 | ### | ### | 0.3 | ||
| 2015-Jun-10 Wed | 4.4 | 4.5 | ### | ### | ### | ### | 0.0 | ||
| 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 |
Basic Bottom of Page