eg: Prices for BHP
Currently Sat 24-Apr-20 12:56:12 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 | ||
|
(MLB) MELBOURNE IT LIMITED Daily Prices Page 2...
TOC Company Info for MLB Limits 
| Listing Code | MLB |
| Listing Name | MELBOURNE IT LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | MELBOURNE IT LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000MLB3 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MLB .. Thursday 31st May 2018
MLB is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MLB Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.126 |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Dec-01 Tue | ### | 1.925 | ### | ### | 64.1 | 64.1 | 0.0 | ||
| 2015-Nov-30 Mon | ### | 1.925 | 1.88 | 1.925 | 81.4 | 81.4 | 0.1 | ||
| 2015-Nov-27 Fri | ### | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2015-Nov-26 Thu | ### | ### | ### | ### | 67,745 | 0 | ### | ### | 0.0 |
| 2015-Nov-25 Wed | ### | 1.925 | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-24 Tue | ### | ### | 1.89 | ### | 118,055 | ### | 85.3 | 85.3 | 0.0 |
| 2015-Nov-23 Mon | ### | ### | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2015-Nov-20 Fri | 1.88 | ### | 1.88 | ### | 82.3 | 82.3 | 0.0 | ||
| 2015-Nov-19 Thu | ### | ### | ### | ### | 64.4 | 64.4 | 0.0 | ||
| 2015-Nov-18 Wed | 1.88 | ### | 1.88 | 1.88 | 12,546 | ### | ### | ### | 0.1 |
| 2015-Nov-17 Tue | ### | ### | 1.89 | ### | ### | ### | 0.0 | ||
| 2015-Nov-16 Mon | ### | ### | 1.88 | ### | 34,329 | ### | ### | ### | 0.0 |
| 2015-Nov-13 Fri | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2015-Nov-12 Thu | ### | ### | 1.88 | ### | 29.6 | 29.6 | 0.0 | ||
| 2015-Nov-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-10 Tue | 1.87 | ### | 1.86 | 1.86 | 33.3 | 33.3 | 0.1 | ||
| 2015-Nov-09 Mon | ### | ### | 1.87 | ### | 20,872 | ### | 79.0 | 79.0 | 0.0 |
| 2015-Nov-06 Fri | 1.88 | ### | 1.86 | ### | ### | ### | 0.0 | ||
| 2015-Nov-05 Thu | ### | ### | 1.86 | 1.875 | 22.9 | 22.9 | ### | ||
| 2015-Nov-04 Wed | ### | ### | 1.855 | ### | ### | ### | 0.0 | ||
| 2015-Nov-03 Tue | ### | ### | 1.88 | 1.925 | 82.6 | 82.6 | 0.1 | ||
| 2015-Nov-02 Mon | ### | ### | ### | ### | 48,383 | 0 | ### | ### | 0.0 |
| 2015-Oct-30 Fri | ### | ### | 1.88 | ### | 60,925 | ### | ### | ### | 0.0 |
| 2015-Oct-29 Thu | 1.89 | 1.925 | 1.89 | ### | 87.8 | 87.8 | 0.0 | ||
| 2015-Oct-28 Wed | ### | ### | 1.89 | 1.89 | 17.8 | 17.8 | ### | ||
| 2015-Oct-27 Tue | ### | ### | ### | ### | 85,379 | 0 | ### | ### | 0.0 |
| 2015-Oct-26 Mon | ### | ### | ### | ### | 449,781 | 0 | ### | ### | 0.0 |
| 2015-Oct-23 Fri | 1.88 | 1.89 | 1.85 | 1.88 | 77,384 | ### | 65.6 | 65.6 | 0.1 |
| 2015-Oct-22 Thu | 1.84 | 1.88 | 1.84 | 1.88 | 9,451 | 17,578 | 84.7 | 84.7 | 0.1 |
| 2015-Oct-21 Wed | 1.88 | 1.885 | 1.84 | 1.84 | 34,658 | 64,550 | ### | ### | ### |
| 2015-Oct-20 Tue | 1.8 | 1.87 | ### | 1.87 | 509,887 | 476,744 | 94.2 | 94.2 | ### |
| 2015-Oct-19 Mon | 1.785 | 1.81 | 1.78 | 1.8 | 60,045 | 107,780 | ### | ### | 0.1 |
| 2015-Oct-16 Fri | ### | 1.81 | 1.8 | 1.81 | 68.8 | 68.8 | ### | ||
| 2015-Oct-15 Thu | 1.8 | 1.81 | 1.8 | ### | 7,053 | ### | ### | ### | 0.0 |
| 2015-Oct-14 Wed | 1.8 | 1.82 | 1.8 | ### | ### | ### | 0.0 | ||
| 2015-Oct-13 Tue | 1.8 | ### | 1.8 | 1.8 | 22,777 | ### | ### | ### | 0.1 |
| 2015-Oct-12 Mon | 1.785 | 1.81 | 1.785 | 1.81 | 82.6 | 82.6 | ### | ||
| 2015-Oct-09 Fri | ### | 1.8 | ### | 1.8 | 82.8 | 82.8 | 0.1 | ||
| 2015-Oct-08 Thu | 1.79 | 1.79 | ### | 1.78 | 9,650 | ### | ### | ### | 0.1 |
| 2015-Oct-07 Wed | 1.74 | 1.78 | 1.73 | 1.78 | 20,174 | ### | 86.8 | 86.8 | 0.1 |
| 2015-Oct-06 Tue | ### | 1.8 | 1.74 | 1.78 | 82.7 | 82.7 | 0.1 | ||
| 2015-Oct-05 Mon | ### | ### | ### | 1.75 | ### | ### | 0.1 | ||
| 2015-Oct-02 Fri | 1.78 | 1.79 | ### | 1.76 | 17.4 | 17.4 | 0.1 | ||
| 2015-Oct-01 Thu | ### | ### | 1.75 | 1.76 | 14.4 | 14.4 | 0.1 | ||
| 2015-Sep-30 Wed | ### | 1.8 | ### | ### | 22,170 | 19,953 | ### | ### | 0.0 |
| 2015-Sep-29 Tue | 1.8 | 1.8 | 1.782 | 1.79 | 7,956 | 14,249 | ### | ### | 0.1 |
| 2015-Sep-28 Mon | 1.8 | ### | 1.76 | 1.77 | 25,848 | 22,746 | ### | ### | ### |
| 2015-Sep-25 Fri | ### | ### | 1.78 | ### | 177,782 | 158,225 | ### | ### | 0.0 |
| 2015-Sep-24 Thu | 1.75 | ### | 1.75 | ### | 84.3 | 84.3 | 0.0 | ||
| 2015-Sep-23 Wed | 1.75 | 1.8 | 1.75 | 1.8 | 90.5 | 90.5 | 0.1 | ||
| 2015-Sep-22 Tue | 1.77 | ### | 1.74 | 1.8 | 102,440 | 89,122 | 85.3 | 85.3 | 0.1 |
| 2015-Sep-21 Mon | 1.79 | 1.79 | 1.74 | 1.77 | 25.1 | 25.1 | ### | ||
| 2015-Sep-18 Fri | 1.72 | 1.79 | 1.72 | 1.75 | 66,657 | 116,983 | 81.3 | 81.3 | 0.1 |
| 2015-Sep-17 Thu | 1.76 | 1.8 | 1.72 | 1.79 | 85.3 | 85.3 | 0.1 | ||
| 2015-Sep-16 Wed | 1.8 | 1.81 | ### | 1.8 | 64.6 | 64.6 | 0.1 | ||
| 2015-Sep-15 Tue | 1.8 | 1.8 | 1.8 | 1.8 | 12,954 | ### | 77.0 | 77.0 | 0.1 |
| 2015-Sep-14 Mon | 1.78 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-11 Fri | 1.84 | 1.84 | 1.78 | 1.82 | ### | ### | ### | ||
| 2015-Sep-10 Thu | 1.8 | ### | 1.7 | ### | 75.8 | 75.8 | 0.0 | ||
| 2015-Sep-09 Wed | 1.79 | 1.8 | 1.78 | 1.8 | 66.1 | 66.1 | 0.1 | ||
| 2015-Sep-08 Tue | 1.78 | 1.8 | 1.78 | 1.8 | 37,580 | ### | ### | ### | 0.1 |
| 2015-Sep-07 Mon | ### | 1.8 | 1.78 | 1.78 | 23,787 | 42,578 | 28.2 | 28.2 | 0.1 |
| 2015-Sep-04 Fri | 1.8 | 1.8 | 1.72 | 1.8 | ### | ### | 0.1 | ||
| 2015-Sep-03 Thu | ### | 1.8 | 1.79 | 1.8 | 82.2 | 82.2 | 0.1 | ||
| 2015-Sep-02 Wed | 1.75 | 1.83 | 1.71 | ### | 81,486 | ### | 85.7 | 85.7 | 0.0 |
| 2015-Sep-01 Tue | 1.78 | 1.82 | 1.75 | 1.775 | ### | ### | ### | ||
| 2015-Aug-31 Mon | 1.77 | 1.83 | 1.77 | 1.825 | 35,576 | ### | 89.6 | 89.6 | ### |
| 2015-Aug-28 Fri | 1.8 | 1.83 | 1.785 | 1.83 | 81.3 | 81.3 | ### | ||
| 2015-Aug-27 Thu | 1.785 | 1.81 | 1.785 | 1.8 | ### | ### | 0.1 | ||
| 2015-Aug-26 Wed | ### | 1.785 | ### | 1.785 | ### | ### | 0.1 | ||
| 2015-Aug-25 Tue | 1.73 | 1.73 | 1.4 | ### | 7.4 | 7.4 | 0.0 | ||
| 2015-Aug-24 Mon | 1.825 | 1.825 | 1.755 | ### | ### | ### | 0.0 | ||
| 2015-Aug-21 Fri | 1.83 | 1.86 | 1.82 | 1.85 | 78.3 | 78.3 | 0.1 | ||
| 2015-Aug-20 Thu | 1.82 | 1.87 | 1.81 | 1.87 | 16,587 | 30,520 | 87.3 | 87.3 | ### |
| 2015-Aug-19 Wed | 1.875 | 1.88 | 1.82 | 1.82 | 63,984 | 118,370 | 14.8 | 14.8 | ### |
| 2015-Aug-18 Tue | 1.86 | 1.875 | 1.86 | 1.875 | ### | ### | ### | ||
| 2015-Aug-17 Mon | ### | ### | 1.855 | ### | 2,777 | 2,575 | 76.1 | 76.1 | 0.0 |
| 2015-Aug-14 Fri | 1.85 | 1.88 | 1.83 | 1.88 | ### | ### | 0.1 | ||
| 2015-Aug-13 Thu | 1.83 | 1.88 | 1.82 | 1.875 | 22,884 | ### | 89.2 | 89.2 | ### |
| 2015-Aug-12 Wed | ### | 1.88 | 1.83 | 1.845 | 83.2 | 83.2 | ### | ||
| 2015-Aug-11 Tue | 1.885 | ### | 1.82 | 1.83 | ### | ### | ### | ||
| 2015-Aug-10 Mon | 1.875 | 1.885 | 1.875 | 1.885 | 62,742 | 117,954 | 74.8 | 74.8 | 0.1 |
| 2015-Aug-07 Fri | ### | ### | 1.88 | 1.885 | 22,676 | ### | 16.2 | 16.2 | 0.1 |
| 2015-Aug-06 Thu | ### | 1.945 | ### | ### | 25,284 | 24,588 | ### | ### | 0.0 |
| 2015-Aug-05 Wed | 1.925 | 1.945 | 1.875 | 1.945 | 21,380 | ### | 80.9 | 80.9 | 0.1 |
| 2015-Aug-04 Tue | ### | ### | 1.89 | ### | 86.3 | 86.3 | 0.0 | ||
| 2015-Aug-03 Mon | ### | ### | 1.87 | ### | 44,744 | ### | 24.8 | 24.8 | 0.0 |
| 2015-Jul-31 Fri | 1.84 | ### | ### | ### | 95.9 | 95.9 | 0.0 | ||
| 2015-Jul-30 Thu | ### | 1.86 | 1.83 | ### | ### | ### | 0.0 | ||
| 2015-Jul-29 Wed | ### | ### | 1.83 | 1.83 | ### | ### | ### | ||
| 2015-Jul-28 Tue | ### | ### | 1.84 | ### | 52,659 | 48,446 | 19.7 | 19.7 | 0.0 |
| 2015-Jul-27 Mon | 1.89 | ### | 1.83 | 1.955 | ### | ### | ### | ||
| 2015-Jul-24 Fri | 1.87 | ### | 1.87 | ### | 204,575 | 191,277 | ### | ### | 0.0 |
| 2015-Jul-23 Thu | 1.875 | 1.875 | 1.73 | 1.87 | 217,687 | 392,380 | ### | ### | ### |
| 2015-Jul-22 Wed | 1.8 | ### | ### | 1.875 | ### | ### | ### | ||
| 2015-Jul-21 Tue | 1.72 | 1.8 | ### | ### | 270,771 | ### | ### | ### | 0.0 |
| 2015-Jul-20 Mon | ### | ### | 1.7 | ### | 88,925 | 75,586 | 75.7 | 75.7 | 0.0 |
| 2015-Jul-17 Fri | ### | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-16 Thu | ### | ### | ### | ### | 61,476 | 0 | ### | ### | 0.0 |
| 2015-Jul-15 Wed | ### | ### | ### | ### | 63.1 | 63.1 | 0.0 | ||
| 2015-Jul-14 Tue | ### | ### | 1.645 | 1.645 | 37,347 | ### | ### | ### | 0.1 |
| 2015-Jul-13 Mon | ### | ### | ### | ### | 17,845 | 0 | ### | ### | 0.0 |
| 2015-Jul-10 Fri | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2015-Jul-09 Thu | 1.655 | ### | 1.655 | ### | 76.2 | 76.2 | 0.0 | ||
| 2015-Jul-08 Wed | ### | ### | ### | 1.655 | 40,080 | 0 | ### | ### | 0.1 |
| 2015-Jul-07 Tue | ### | 1.655 | ### | 1.655 | 79.4 | 79.4 | 0.1 | ||
| 2015-Jul-06 Mon | 1.645 | 1.645 | 1.625 | 1.625 | ### | ### | ### | ||
| 2015-Jul-03 Fri | 1.645 | 1.645 | 1.645 | 1.645 | 76.1 | 76.1 | 0.1 | ||
| 2015-Jul-02 Thu | ### | ### | ### | ### | 41,821 | 0 | ### | ### | 0.0 |
| 2015-Jul-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-30 Tue | 1.675 | ### | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2015-Jun-29 Mon | 1.675 | 1.675 | ### | 1.675 | 42,624 | ### | 83.4 | 83.4 | ### |
| 2015-Jun-26 Fri | ### | ### | ### | 1.675 | 52,983 | 0 | 82.1 | 82.1 | ### |
| 2015-Jun-25 Thu | 1.685 | ### | ### | ### | 38.6 | 38.6 | 0.0 | ||
| 2015-Jun-24 Wed | ### | ### | 1.685 | ### | 73.8 | 73.8 | 0.0 | ||
| 2015-Jun-23 Tue | 1.685 | ### | 1.685 | 1.685 | 71.3 | 71.3 | ### | ||
| 2015-Jun-22 Mon | ### | ### | ### | 1.685 | 124,147 | 0 | 75.7 | 75.7 | ### |
| 2015-Jun-19 Fri | 1.645 | 1.685 | 1.645 | 1.685 | ### | ### | ### | ||
| 2015-Jun-18 Thu | ### | ### | 1.625 | ### | 83.4 | 83.4 | 0.0 | ||
| 2015-Jun-17 Wed | ### | ### | ### | ### | 124,441 | 0 | ### | ### | 0.0 |
| 2015-Jun-16 Tue | 1.645 | 1.645 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-15 Mon | ### | ### | ### | ### | 45,022 | 0 | 23.0 | 23.0 | 0.0 |
| 2015-Jun-12 Fri | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2015-Jun-11 Thu | ### | 1.71 | ### | ### | 86.3 | 86.3 | 0.0 | ||
| 2015-Jun-10 Wed | ### | ### | ### | ### | 89.0 | 89.0 | 0.0 | ||
| 2015-Jun-09 Tue | 1.48 | 1.5 | 1.48 | 1.5 | 85.1 | 85.1 | 0.1 | ||
| 2015-Jun-05 Fri | 1.48 | 1.485 | 1.48 | 1.485 | 63,340 | ### | 73.3 | 73.3 | ### |
| 2015-Jun-04 Thu | 1.47 | 1.48 | 1.47 | 1.48 | 300,288 | 442,924 | ### | ### | 0.1 |
| 2015-Jun-03 Wed | ### | 1.47 | 1.46 | ### | 82,450 | 120,789 | ### | ### | 0.0 |
| 2015-Jun-02 Tue | 1.475 | 1.475 | 1.46 | 1.47 | 32,043 | 47,023 | 40.8 | 40.8 | ### |
| 2015-Jun-01 Mon | 1.475 | 1.485 | 1.47 | 1.485 | 34,073 | 50,342 | 81.8 | 81.8 | ### |
| 2015-May-29 Fri | 1.46 | 1.475 | 1.45 | 1.475 | 43,922 | ### | 77.1 | 77.1 | 0.1 |
| 2015-May-28 Thu | 1.46 | 1.46 | 1.455 | 1.455 | 31.6 | 31.6 | ### | ||
| 2015-May-27 Wed | 1.45 | ### | 1.45 | ### | 25,540 | ### | ### | ### | 0.0 |
| 2015-May-26 Tue | 1.45 | 1.455 | 1.45 | 1.455 | ### | ### | ### | ||
| 2015-May-25 Mon | 1.445 | 1.45 | 1.44 | 1.45 | 39,882 | 57,629 | 70.7 | 70.7 | ### |
| 2015-May-22 Fri | 1.44 | 1.44 | 1.44 | 1.44 | 81,575 | ### | ### | ### | 0.1 |
| 2015-May-21 Thu | 1.43 | 1.445 | 1.43 | 1.445 | 76.6 | 76.6 | ### | ||
| 2015-May-20 Wed | 1.43 | ### | 1.42 | 1.42 | ### | ### | ### | ||
| 2015-May-19 Tue | 1.42 | 1.43 | 1.42 | 1.43 | 44,447 | ### | 83.7 | 83.7 | 0.1 |
| 2015-May-18 Mon | 1.41 | 1.41 | 1.41 | 1.41 | 78.6 | 78.6 | ### | ||
| 2015-May-15 Fri | 1.385 | 1.41 | 1.385 | 1.41 | 24,554 | ### | 85.7 | 85.7 | ### |
| 2015-May-14 Thu | 1.41 | ### | 1.4 | ### | 12,481 | ### | ### | ### | 0.0 |
| 2015-May-13 Wed | ### | ### | ### | ### | 261,272 | 0 | 82.6 | 82.6 | 0.0 |
| 2015-May-12 Tue | 1.41 | 1.41 | 1.4 | 1.4 | 19,526 | ### | 22.6 | 22.6 | ### |
| 2015-May-11 Mon | ### | 1.41 | 1.4 | 1.41 | 51,949 | 72,988 | 77.6 | 77.6 | ### |
| 2015-May-08 Fri | 1.4 | 1.41 | ### | ### | 54,989 | ### | ### | ### | 0.0 |
| 2015-May-07 Thu | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2015-May-06 Wed | ### | ### | ### | ### | 25 | 0 | ### | ### | 0.0 |
| 2015-May-05 Tue | 1.385 | 1.42 | ### | 1.42 | 105,070 | ### | ### | ### | ### |
| 2015-May-04 Mon | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2015-May-01 Fri | 1.355 | ### | ### | ### | 33,985 | 0 | ### | ### | 0.0 |
| 2015-Apr-30 Thu | ### | ### | ### | 1.355 | ### | ### | ### | ||
| 2015-Apr-29 Wed | 1.355 | 1.375 | ### | ### | 50,348 | ### | 37.4 | 37.4 | 0.0 |
| 2015-Apr-28 Tue | ### | ### | 1.355 | 1.355 | 17,240 | 11,680 | ### | ### | ### |
| 2015-Apr-27 Mon | ### | ### | ### | ### | 15,221 | 0 | 76.0 | 76.0 | 0.0 |
| 2015-Apr-24 Fri | ### | ### | ### | ### | 18,446 | 0 | ### | ### | 0.0 |
| 2015-Apr-23 Thu | ### | ### | ### | ### | 6,257 | 0 | 79.1 | 79.1 | 0.0 |
| 2015-Apr-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Apr-21 Tue | ### | ### | ### | ### | 17,848 | 0 | ### | ### | 0.0 |
| 2015-Apr-20 Mon | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2015-Apr-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Apr-16 Thu | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2015-Apr-15 Wed | ### | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2015-Apr-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Apr-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Apr-10 Fri | ### | ### | ### | ### | 33,126 | 0 | 12.8 | 12.8 | 0.0 |
| 2015-Apr-09 Thu | ### | ### | ### | ### | 65,284 | 0 | 90.0 | 90.0 | 0.0 |
| 2015-Apr-08 Wed | ### | ### | ### | ### | 72,323 | 0 | 69.0 | 69.0 | 0.0 |
| 2015-Apr-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Apr-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Apr-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-31 Tue | 1.345 | ### | 1.345 | 1.345 | 45,355 | ### | 68.4 | 68.4 | ### |
| 2015-Mar-30 Mon | ### | ### | ### | 1.345 | 36.1 | 36.1 | ### | ||
| 2015-Mar-27 Fri | ### | ### | ### | ### | 20,942 | 0 | 63.3 | 63.3 | 0.0 |
| 2015-Mar-26 Thu | ### | ### | ### | ### | 21,258 | 0 | 73.5 | 73.5 | 0.0 |
| 2015-Mar-25 Wed | ### | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2015-Mar-24 Tue | 1.355 | 1.355 | ### | ### | 14,441 | 9,783 | ### | ### | 0.0 |
| 2015-Mar-23 Mon | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-20 Fri | 1.4 | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-19 Thu | ### | ### | ### | ### | 68.3 | 68.3 | 0.0 | ||
| 2015-Mar-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-17 Tue | ### | 1.41 | ### | 1.41 | 23,756 | 16,747 | 91.3 | 91.3 | ### |
| 2015-Mar-16 Mon | ### | ### | ### | ### | 53,383 | 0 | 87.8 | 87.8 | 0.0 |
| 2015-Mar-13 Fri | 1.345 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-12 Thu | 1.325 | ### | 1.325 | ### | 44,071 | ### | ### | ### | 0.0 |
| 2015-Mar-11 Wed | ### | 1.325 | ### | 1.325 | 81.9 | 81.9 | 0.1 | ||
| 2015-Mar-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-09 Mon | 1.325 | ### | ### | ### | 50,387 | 0 | 23.9 | 23.9 | 0.0 |
| 2015-Mar-06 Fri | ### | ### | ### | 1.325 | 24.6 | 24.6 | 0.1 | ||
| 2015-Mar-05 Thu | ### | ### | 1.325 | 1.325 | 90,550 | 59,989 | ### | ### | 0.1 |
| 2015-Mar-04 Wed | 1.325 | ### | 1.325 | ### | 17,772 | 11,773 | 82.7 | 82.7 | 0.0 |
| 2015-Mar-03 Tue | ### | ### | ### | 1.325 | 11,742 | 0 | 80.5 | 80.5 | 0.1 |
| 2015-Mar-02 Mon | ### | 1.345 | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2015-Feb-27 Fri | ### | ### | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2015-Feb-26 Thu | 1.4 | 1.4 | ### | ### | 20,988 | ### | ### | ### | 0.0 |
| 2015-Feb-25 Wed | 1.385 | 1.42 | 1.385 | ### | 261,943 | 367,375 | ### | ### | 0.0 |
| 2015-Feb-24 Tue | ### | 1.375 | ### | ### | 69,048 | 47,470 | 79.5 | 79.5 | 0.0 |
| 2015-Feb-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-20 Fri | ### | ### | ### | ### | 55,085 | 0 | ### | ### | 0.0 |
| 2015-Feb-19 Thu | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2015-Feb-18 Wed | ### | ### | ### | ### | 29,150 | 0 | ### | ### | 0.0 |
| 2015-Feb-17 Tue | ### | ### | ### | ### | 44,986 | 0 | 26.6 | 26.6 | 0.0 |
| 2015-Feb-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-13 Fri | 1.325 | ### | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2015-Feb-12 Thu | ### | ### | 1.325 | ### | 29.8 | 29.8 | 0.0 | ||
| 2015-Feb-11 Wed | ### | ### | ### | ### | 103,547 | 0 | ### | ### | 0.0 |
| 2015-Feb-10 Tue | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2015-Feb-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-06 Fri | ### | ### | ### | ### | 78,458 | 0 | ### | ### | 0.0 |
| 2015-Feb-05 Thu | ### | 1.345 | ### | 1.325 | 94,880 | ### | 77.7 | 77.7 | 0.1 |
| 2015-Feb-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-03 Tue | ### | ### | ### | ### | 92,227 | 0 | ### | ### | 0.0 |
| 2015-Feb-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-30 Fri | ### | 1.4 | ### | ### | 138,473 | ### | ### | ### | 0.0 |
| 2015-Jan-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-28 Wed | ### | ### | ### | ### | 74,576 | 0 | ### | ### | 0.0 |
| 2015-Jan-27 Tue | ### | ### | ### | ### | 38,478 | 0 | ### | ### | 0.0 |
| 2015-Jan-23 Fri | ### | ### | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2015-Jan-22 Thu | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2015-Jan-21 Wed | ### | ### | 1.325 | ### | 66,884 | ### | 22.5 | 22.5 | 0.0 |
| 2015-Jan-20 Tue | ### | ### | ### | ### | 33,974 | 0 | ### | ### | 0.0 |
| 2015-Jan-19 Mon | 1.42 | 1.43 | ### | 1.425 | 77.6 | 77.6 | ### | ||
| 2015-Jan-16 Fri | 1.455 | 1.455 | 1.44 | 1.45 | 46,124 | ### | ### | ### | ### |
| 2015-Jan-15 Thu | 1.46 | 1.47 | 1.46 | 1.46 | 73.2 | 73.2 | 0.1 | ||
| 2015-Jan-14 Wed | 1.45 | 1.48 | 1.45 | 1.48 | 35,420 | ### | 89.6 | 89.6 | 0.1 |
| 2015-Jan-13 Tue | 1.47 | 1.47 | 1.44 | 1.45 | 19.0 | 19.0 | ### | ||
| 2015-Jan-12 Mon | 1.46 | 1.47 | 1.45 | 1.47 | 45,881 | 66,986 | ### | ### | ### |
| 2015-Jan-09 Fri | 1.44 | 1.45 | 1.44 | 1.45 | ### | ### | ### | ||
| 2015-Jan-08 Thu | 1.45 | 1.46 | 1.44 | 1.44 | ### | ### | 0.1 | ||
| 2015-Jan-07 Wed | ### | 1.46 | ### | 1.45 | 79.2 | 79.2 | ### | ||
| 2015-Jan-06 Tue | 1.45 | 1.46 | 1.42 | ### | 23.8 | 23.8 | 0.0 | ||
| 2015-Jan-05 Mon | 1.46 | 1.46 | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2015-Jan-02 Fri | ### | 1.445 | 1.425 | 1.44 | ### | ### | 0.1 | ||
| 2014-Dec-31 Wed | ### | 1.45 | 1.43 | 1.45 | 60,344 | ### | ### | ### | ### |
| 2014-Dec-30 Tue | ### | ### | ### | ### | 17,326 | 0 | 78.4 | 78.4 | 0.0 |
| 2014-Dec-29 Mon | ### | ### | 1.4 | 1.4 | ### | ### | ### | ||
| 2014-Dec-24 Wed | 1.45 | 1.45 | ### | ### | 105,247 | ### | 18.1 | 18.1 | 0.0 |
| 2014-Dec-23 Tue | 1.4 | 1.45 | ### | 1.45 | ### | ### | ### | ||
| 2014-Dec-22 Mon | 1.4 | 1.41 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2014-Dec-19 Fri | ### | 1.42 | ### | 1.4 | 78,726 | ### | 64.0 | 64.0 | ### |
| 2014-Dec-18 Thu | ### | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2014-Dec-17 Wed | ### | ### | ### | ### | 42,150 | 0 | 68.7 | 68.7 | 0.0 |
| 2014-Dec-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Dec-15 Mon | ### | ### | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2014-Dec-12 Fri | ### | ### | ### | ### | 39,342 | 0 | 70.6 | 70.6 | 0.0 |
| 2014-Dec-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Dec-10 Wed | ### | ### | ### | ### | 28,983 | 0 | 72.0 | 72.0 | 0.0 |
| 2014-Dec-09 Tue | 1.375 | 1.375 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2014-Dec-08 Mon | ### | ### | ### | ### | 22,281 | 0 | ### | ### | 0.0 |
| 2014-Dec-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Dec-04 Thu | ### | ### | ### | ### | 33,179 | 0 | ### | ### | 0.0 |
| 2014-Dec-03 Wed | 1.325 | ### | ### | ### | 127,228 | 0 | ### | ### | 0.0 |
| 2014-Dec-02 Tue | ### | ### | ### | 1.325 | ### | ### | 0.1 | ||
| 2014-Dec-01 Mon | ### | ### | ### | ### | 93.8 | 93.8 | 0.0 | ||
| 2014-Nov-28 Fri | ### | ### | 1.26 | ### | 85.4 | 85.4 | 0.0 | ||
| 2014-Nov-27 Thu | 1.28 | ### | 1.28 | ### | 85.2 | 85.2 | 0.0 | ||
| 2014-Nov-26 Wed | 1.27 | 1.285 | 1.27 | 1.27 | 64.8 | 64.8 | ### | ||
| 2014-Nov-25 Tue | 1.27 | 1.27 | 1.27 | 1.27 | 2,675 | ### | ### | ### | ### |
| 2014-Nov-24 Mon | 1.27 | ### | 1.27 | 1.27 | 72.6 | 72.6 | ### | ||
| 2014-Nov-21 Fri | 1.27 | 1.28 | 1.27 | 1.27 | 22,949 | 29,259 | ### | ### | ### |
| 2014-Nov-20 Thu | 1.28 | 1.28 | 1.255 | 1.27 | 29.5 | 29.5 | ### | ||
| 2014-Nov-19 Wed | 1.26 | 1.26 | 1.26 | 1.26 | 75.6 | 75.6 | ### | ||
| 2014-Nov-18 Tue | 1.27 | 1.28 | 1.25 | 1.25 | 32,077 | 40,577 | 20.0 | 20.0 | ### |
| 2014-Nov-17 Mon | 1.255 | 1.27 | 1.255 | 1.27 | 19,140 | ### | 86.3 | 86.3 | ### |
| 2014-Nov-14 Fri | 1.24 | 1.25 | 1.23 | 1.25 | 40,944 | 50,770 | ### | ### | ### |
| 2014-Nov-13 Thu | 1.245 | 1.245 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2014-Nov-12 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 19,986 | 24,782 | 81.0 | 81.0 | 0.1 |
| 2014-Nov-11 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 4,484 | ### | ### | ### | 0.1 |
| 2014-Nov-10 Mon | 1.24 | 1.245 | 1.24 | 1.24 | 38,446 | ### | 71.6 | 71.6 | 0.1 |
| 2014-Nov-07 Fri | 1.26 | 1.27 | 1.24 | 1.24 | 146,676 | 184,078 | 19.0 | 19.0 | 0.1 |
| 2014-Nov-06 Thu | ### | ### | 1.26 | 1.26 | ### | ### | ### | ||
| 2014-Nov-05 Wed | ### | ### | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2014-Nov-04 Tue | 1.345 | 1.345 | ### | ### | 13.6 | 13.6 | 0.0 | ||
| 2014-Nov-03 Mon | 1.355 | 1.4 | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2014-Oct-31 Fri | 1.355 | ### | 1.355 | ### | ### | ### | 0.0 | ||
| 2014-Oct-30 Thu | ### | ### | 1.355 | 1.355 | ### | ### | ### | ||
| 2014-Oct-29 Wed | ### | 1.375 | ### | ### | 75,551 | 51,941 | ### | ### | 0.0 |
| 2014-Oct-28 Tue | ### | ### | ### | ### | 99,344 | 0 | 80.6 | 80.6 | 0.0 |
| 2014-Oct-27 Mon | ### | 1.385 | ### | ### | 79,173 | 54,827 | ### | ### | 0.0 |
| 2014-Oct-24 Fri | ### | ### | ### | ### | 11,546 | 0 | 84.4 | 84.4 | 0.0 |
| 2014-Oct-23 Thu | 1.355 | ### | ### | ### | 48,126 | 0 | 10.7 | 10.7 | 0.0 |
| 2014-Oct-22 Wed | ### | ### | ### | 1.355 | 16,678 | 0 | ### | ### | ### |
| 2014-Oct-21 Tue | ### | ### | ### | ### | 31,059 | 0 | ### | ### | 0.0 |
| 2014-Oct-20 Mon | ### | ### | 1.27 | ### | 25.3 | 25.3 | 0.0 | ||
| 2014-Oct-17 Fri | 1.28 | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2014-Oct-16 Thu | ### | 1.27 | 1.26 | 1.26 | ### | ### | ### | ||
| 2014-Oct-15 Wed | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2014-Oct-14 Tue | 1.29 | 1.29 | 1.26 | 1.26 | 71,950 | ### | 10.8 | 10.8 | ### |
| 2014-Oct-13 Mon | ### | ### | 1.25 | 1.28 | ### | ### | ### | ||
| 2014-Oct-10 Fri | ### | ### | 1.26 | ### | 137,027 | 86,327 | 16.5 | 16.5 | 0.0 |
| 2014-Oct-09 Thu | ### | ### | ### | ### | 63,083 | 0 | ### | ### | 0.0 |
| 2014-Oct-08 Wed | ### | ### | 1.345 | ### | ### | ### | 0.0 | ||
| 2014-Oct-07 Tue | ### | ### | ### | ### | 11,480 | 0 | ### | ### | 0.0 |
| 2014-Oct-06 Mon | ### | ### | ### | ### | 43,576 | 0 | ### | ### | 0.0 |
| 2014-Oct-03 Fri | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2014-Oct-02 Thu | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2014-Oct-01 Wed | ### | ### | ### | ### | 80,149 | 0 | ### | ### | 0.0 |
| 2014-Sep-30 Tue | ### | 1.385 | 1.375 | 1.385 | 72.3 | 72.3 | 0.1 | ||
| 2014-Sep-29 Mon | 1.375 | 1.385 | 1.375 | ### | 76.7 | 76.7 | 0.0 | ||
| 2014-Sep-26 Fri | ### | 1.4 | 1.375 | ### | ### | ### | 0.0 | ||
| 2014-Sep-25 Thu | ### | ### | ### | ### | 128 | 0 | 74.6 | 74.6 | 0.0 |
| 2014-Sep-24 Wed | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2014-Sep-23 Tue | 1.375 | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Sep-22 Mon | ### | ### | 1.375 | 1.375 | ### | ### | 0.1 | ||
| 2014-Sep-19 Fri | ### | ### | ### | ### | 41,573 | 0 | ### | ### | 0.0 |
| 2014-Sep-18 Thu | ### | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2014-Sep-17 Wed | ### | ### | ### | ### | 79.2 | 79.2 | 0.0 | ||
| 2014-Sep-16 Tue | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2014-Sep-15 Mon | ### | 1.4 | 1.375 | ### | 76.5 | 76.5 | 0.0 | ||
| 2014-Sep-12 Fri | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2014-Sep-11 Thu | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2014-Sep-10 Wed | 1.4 | 1.4 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2014-Sep-09 Tue | ### | 1.4 | 1.375 | 1.4 | 70,424 | ### | ### | ### | ### |
| 2014-Sep-08 Mon | 1.375 | 1.42 | 1.375 | 1.4 | 87.9 | 87.9 | ### | ||
| 2014-Sep-05 Fri | 1.4 | 1.45 | ### | 1.4 | 62,256 | ### | 78.0 | 78.0 | ### |
| 2014-Sep-04 Thu | ### | 1.4 | ### | 1.4 | 78.9 | 78.9 | ### | ||
| 2014-Sep-03 Wed | 1.375 | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2014-Sep-02 Tue | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2014-Sep-01 Mon | ### | ### | ### | ### | 134,257 | 0 | ### | ### | 0.0 |
| 2014-Aug-29 Fri | ### | ### | ### | ### | 91.5 | 91.5 | 0.0 | ||
| 2014-Aug-28 Thu | ### | ### | 1.285 | ### | ### | ### | 0.0 | ||
| 2014-Aug-27 Wed | 1.52 | 1.52 | 1.21 | 1.375 | 736,570 | ### | ### | ### | 0.1 |
| 2014-Aug-26 Tue | 1.56 | 1.56 | ### | ### | 616,549 | ### | 14.4 | 14.4 | 0.0 |
| 2014-Aug-25 Mon | 1.58 | 1.59 | 1.53 | 1.53 | ### | ### | ### | ||
| 2014-Aug-22 Fri | 1.59 | ### | 1.58 | ### | ### | ### | 0.0 | ||
| 2014-Aug-21 Thu | 1.59 | ### | 1.57 | ### | 50,159 | 39,374 | 75.3 | 75.3 | 0.0 |
| 2014-Aug-20 Wed | 1.585 | ### | 1.585 | 1.59 | 17,789 | ### | 74.3 | 74.3 | ### |
| 2014-Aug-19 Tue | 1.56 | 1.57 | 1.56 | 1.57 | ### | ### | 0.1 | ||
| 2014-Aug-18 Mon | ### | 1.585 | 1.54 | 1.585 | ### | ### | ### | ||
| 2014-Aug-15 Fri | 1.56 | ### | 1.54 | ### | 49,148 | 37,843 | ### | ### | 0.0 |
| 2014-Aug-14 Thu | 1.58 | 1.59 | 1.56 | 1.56 | ### | ### | ### | ||
| 2014-Aug-13 Wed | ### | ### | 1.57 | 1.57 | 13.9 | 13.9 | 0.1 | ||
| 2014-Aug-12 Tue | ### | ### | 1.58 | ### | 70,840 | ### | ### | ### | 0.0 |
| 2014-Aug-11 Mon | 1.585 | ### | 1.58 | ### | 83.4 | 83.4 | 0.0 | ||
| 2014-Aug-08 Fri | ### | ### | 1.57 | 1.58 | 50,577 | ### | 27.6 | 27.6 | 0.1 |
| 2014-Aug-07 Thu | 1.57 | ### | 1.57 | ### | 26,282 | ### | 85.1 | 85.1 | 0.0 |
| 2014-Aug-06 Wed | 1.585 | 1.59 | 1.55 | 1.555 | 84,821 | ### | ### | ### | ### |
| 2014-Aug-05 Tue | ### | ### | 1.59 | ### | 21,226 | 16,874 | 79.1 | 79.1 | 0.0 |
| 2014-Aug-04 Mon | ### | ### | ### | ### | 12,187 | 0 | ### | ### | 0.0 |
| 2014-Aug-01 Fri | ### | ### | 1.555 | ### | 56,445 | 43,885 | 83.0 | 83.0 | 0.0 |
| 2014-Jul-31 Thu | ### | 1.645 | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2014-Jul-30 Wed | 1.59 | ### | 1.59 | ### | 19,640 | ### | ### | ### | 0.0 |
| 2014-Jul-29 Tue | ### | ### | 1.58 | 1.58 | 51,543 | ### | ### | ### | 0.1 |
| 2014-Jul-28 Mon | ### | ### | 1.55 | ### | 110,157 | 85,371 | 74.4 | 74.4 | 0.0 |
| 2014-Jul-25 Fri | ### | ### | 1.58 | ### | 15.2 | 15.2 | 0.0 | ||
| 2014-Jul-24 Thu | ### | ### | 1.625 | ### | 25,685 | ### | 22.0 | 22.0 | 0.0 |
| 2014-Jul-23 Wed | 1.645 | ### | 1.625 | ### | 36,627 | 29,759 | 67.7 | 67.7 | 0.0 |
| 2014-Jul-22 Tue | ### | ### | ### | ### | 18,155 | 0 | 76.9 | 76.9 | 0.0 |
| 2014-Jul-21 Mon | ### | ### | ### | ### | 46,281 | 0 | 29.0 | 29.0 | 0.0 |
| 2014-Jul-18 Fri | ### | ### | ### | ### | 20,348 | 0 | 20.3 | 20.3 | 0.0 |
| 2014-Jul-17 Thu | ### | ### | ### | ### | 32,245 | 0 | ### | ### | 0.0 |
| 2014-Jul-16 Wed | ### | ### | ### | ### | 48,378 | 0 | 69.6 | 69.6 | 0.0 |
| 2014-Jul-15 Tue | ### | ### | ### | ### | 56,825 | 0 | ### | ### | 0.0 |
| 2014-Jul-14 Mon | ### | ### | ### | ### | 50,286 | 0 | 72.3 | 72.3 | 0.0 |
| 2014-Jul-11 Fri | 1.585 | ### | 1.555 | ### | ### | ### | 0.0 | ||
| 2014-Jul-10 Thu | 1.57 | 1.575 | 1.52 | 1.57 | 87,221 | 134,974 | ### | ### | 0.1 |
| 2014-Jul-09 Wed | ### | ### | 1.56 | 1.58 | 100,170 | ### | ### | ### | 0.1 |
| 2014-Jul-08 Tue | ### | ### | 1.625 | ### | 43,823 | ### | ### | ### | 0.0 |
| 2014-Jul-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-04 Fri | 1.71 | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-03 Thu | 1.7 | ### | 1.685 | 1.71 | 25,654 | ### | ### | ### | 0.1 |
| 2014-Jul-02 Wed | ### | 1.7 | ### | ### | 28,380 | 24,123 | 80.2 | 80.2 | 0.0 |
| 2014-Jul-01 Tue | ### | ### | ### | ### | 88.7 | 88.7 | 0.0 | ||
| 2014-Jun-30 Mon | ### | ### | ### | ### | 15,778 | 0 | ### | ### | 0.0 |
| 2014-Jun-27 Fri | 1.655 | 1.655 | ### | ### | 14.0 | 14.0 | 0.0 | ||
| 2014-Jun-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-25 Wed | 1.675 | 1.72 | 1.645 | ### | 37,688 | ### | ### | ### | 0.0 |
| 2014-Jun-24 Tue | 1.725 | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-23 Mon | 1.59 | ### | 1.555 | ### | 97.0 | 97.0 | 0.0 | ||
| 2014-Jun-20 Fri | 1.555 | ### | 1.54 | 1.57 | ### | ### | 0.1 | ||
| 2014-Jun-19 Thu | ### | ### | 1.57 | 1.57 | ### | ### | 0.1 | ||
| 2014-Jun-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-17 Tue | 1.72 | 1.75 | 1.652 | ### | 13.2 | 13.2 | 0.0 | ||
| 2014-Jun-16 Mon | 1.72 | 1.72 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-13 Fri | 1.73 | ### | 1.725 | 1.775 | 89.2 | 89.2 | ### | ||
| 2014-Jun-12 Thu | 1.83 | ### | 1.725 | 1.74 | 235,359 | ### | ### | ### | 0.1 |
| 2014-Jun-11 Wed | 1.78 | 1.82 | 1.775 | 1.82 | 118,225 | ### | 88.6 | 88.6 | ### |
| 2014-Jun-10 Tue | 1.77 | 1.785 | 1.745 | 1.76 | ### | ### | 0.1 | ||
| 2014-Jun-06 Fri | 1.74 | 1.8 | 1.73 | ### | 88.2 | 88.2 | 0.0 | ||
| 2014-Jun-05 Thu | ### | 1.72 | ### | 1.72 | 142,923 | ### | ### | ### | 0.1 |
| 2014-Jun-04 Wed | 1.7 | 1.7 | ### | ### | 172,074 | ### | ### | ### | 0.0 |
| 2014-Jun-03 Tue | ### | 1.72 | ### | 1.7 | ### | ### | ### | ||
| 2014-Jun-02 Mon | 1.55 | ### | 1.55 | ### | 95.5 | 95.5 | 0.0 | ||
| 2014-May-30 Fri | 1.485 | 1.54 | 1.485 | 1.54 | 220,629 | ### | ### | ### | ### |
| 2014-May-29 Thu | 1.47 | 1.49 | ### | 1.485 | 675,247 | 503,059 | 81.9 | 81.9 | ### |
| 2014-May-28 Wed | 1.46 | ### | 1.46 | 1.46 | 18,987 | ### | ### | ### | 0.1 |
| 2014-May-27 Tue | 1.45 | 1.47 | 1.44 | 1.46 | 81.0 | 81.0 | 0.1 | ||
| 2014-May-26 Mon | 1.44 | 1.45 | 1.44 | 1.445 | 116,872 | 168,880 | 74.3 | 74.3 | ### |
| 2014-May-23 Fri | 1.43 | 1.44 | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2014-May-22 Thu | 1.43 | ### | 1.42 | 1.43 | 37,850 | 26,873 | 67.2 | 67.2 | 0.1 |
| 2014-May-21 Wed | 1.43 | 1.44 | ### | ### | 58,045 | ### | ### | ### | 0.0 |
| 2014-May-20 Tue | 1.385 | 1.43 | 1.385 | 1.42 | 154,345 | 217,240 | ### | ### | ### |
| 2014-May-19 Mon | ### | 1.41 | ### | 1.41 | 203,870 | 143,728 | ### | ### | ### |
| 2014-May-16 Fri | ### | ### | 1.385 | ### | ### | ### | 0.0 | ||
| 2014-May-15 Thu | 1.42 | 1.42 | 1.385 | 1.385 | ### | ### | 0.1 | ||
| 2014-May-14 Wed | 1.43 | 1.46 | 1.42 | 1.42 | ### | ### | ### | ||
| 2014-May-13 Tue | ### | 1.43 | ### | 1.42 | 47,750 | 34,141 | 86.5 | 86.5 | ### |
| 2014-May-12 Mon | 1.45 | 1.45 | 1.385 | 1.385 | 136,276 | 193,171 | 8.9 | 8.9 | 0.1 |
| 2014-May-09 Fri | 1.47 | 1.48 | 1.45 | 1.45 | 65,781 | ### | ### | ### | ### |
| 2014-May-08 Thu | 1.49 | ### | 1.455 | 1.46 | 459,857 | 334,545 | ### | ### | 0.1 |
| 2014-May-07 Wed | 1.485 | 1.49 | 1.48 | 1.48 | 10,250 | 15,221 | ### | ### | 0.1 |
| 2014-May-06 Tue | 1.47 | 1.49 | 1.47 | 1.48 | 77.9 | 77.9 | 0.1 | ||
| 2014-May-05 Mon | ### | ### | ### | ### | 8,556 | 0 | ### | ### | 0.0 |
| 2014-May-02 Fri | 1.455 | 1.475 | 1.45 | 1.475 | 63,026 | 92,175 | 84.2 | 84.2 | 0.1 |
| 2014-May-01 Thu | 1.45 | 1.475 | 1.44 | 1.45 | 81.8 | 81.8 | ### | ||
| 2014-Apr-30 Wed | 1.44 | 1.45 | 1.44 | 1.445 | ### | ### | ### | ||
| 2014-Apr-29 Tue | 1.45 | 1.45 | ### | 1.44 | ### | ### | 0.1 | ||
| 2014-Apr-28 Mon | 1.46 | 1.46 | 1.45 | 1.45 | 64,475 | ### | 30.8 | 30.8 | ### |
| 2014-Apr-24 Thu | 1.47 | 1.485 | 1.455 | 1.455 | 39,483 | 58,040 | 18.3 | 18.3 | ### |
| 2014-Apr-23 Wed | 1.5 | ### | 1.475 | 1.475 | ### | ### | 0.1 | ||
| 2014-Apr-22 Tue | 1.45 | 1.49 | 1.45 | 1.49 | ### | ### | ### | ||
| 2014-Apr-17 Thu | 1.43 | 1.455 | 1.425 | 1.45 | ### | ### | ### | ||
| 2014-Apr-16 Wed | 1.41 | 1.45 | 1.41 | ### | 70.2 | 70.2 | 0.0 | ||
| 2014-Apr-15 Tue | 1.425 | 1.43 | ### | ### | 14,285 | ### | 20.0 | 20.0 | 0.0 |
| 2014-Apr-14 Mon | 1.43 | 1.45 | 1.42 | 1.425 | 39.7 | 39.7 | ### | ||
| 2014-Apr-11 Fri | 1.42 | 1.45 | ### | 1.45 | 81,676 | ### | ### | ### | ### |
| 2014-Apr-10 Thu | 1.45 | 1.45 | 1.41 | 1.42 | ### | ### | ### | ||
| 2014-Apr-09 Wed | 1.45 | ### | ### | 1.41 | 55,888 | 0 | 12.0 | 12.0 | ### |
| 2014-Apr-08 Tue | ### | 1.455 | ### | 1.45 | 1,105,749 | ### | ### | ### | ### |
| 2014-Apr-07 Mon | 1.4 | 1.45 | 1.4 | ### | 111,053 | 158,250 | ### | ### | 0.0 |
| 2014-Apr-04 Fri | 1.4 | 1.42 | 1.4 | 1.4 | 38,344 | ### | 70.5 | 70.5 | ### |
| 2014-Apr-03 Thu | ### | 1.41 | ### | 1.4 | 27,958 | ### | ### | ### | ### |
| 2014-Apr-02 Wed | ### | 1.41 | 1.385 | 1.4 | 211,376 | ### | 30.1 | 30.1 | ### |
| 2014-Apr-01 Tue | ### | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2014-Mar-31 Mon | 1.355 | ### | 1.355 | 1.385 | 148,725 | ### | 85.9 | 85.9 | 0.1 |
| 2014-Mar-28 Fri | ### | ### | ### | 1.355 | 20.4 | 20.4 | ### | ||
| 2014-Mar-27 Thu | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2014-Mar-26 Wed | ### | ### | 1.355 | 1.355 | ### | ### | ### | ||
| 2014-Mar-25 Tue | 1.375 | ### | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2014-Mar-24 Mon | 1.355 | 1.375 | ### | 1.375 | 52,258 | 35,927 | 82.8 | 82.8 | 0.1 |
| 2014-Mar-21 Fri | ### | 1.375 | ### | 1.375 | ### | ### | 0.1 | ||
| 2014-Mar-20 Thu | ### | ### | ### | ### | 48,229 | 0 | 79.9 | 79.9 | 0.0 |
| 2014-Mar-19 Wed | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2014-Mar-18 Tue | ### | ### | 1.375 | 1.375 | 22,284 | 15,320 | ### | ### | 0.1 |
| 2014-Mar-17 Mon | 1.41 | 1.41 | 1.375 | 1.375 | 84,727 | 117,982 | ### | ### | 0.1 |
| 2014-Mar-14 Fri | ### | 1.42 | 1.375 | 1.41 | 115,482 | 161,386 | 87.8 | 87.8 | ### |
| 2014-Mar-13 Thu | ### | ### | ### | 1.385 | ### | ### | 0.1 | ||
| 2014-Mar-12 Wed | ### | 1.4 | ### | 1.385 | ### | ### | 0.1 | ||
| 2014-Mar-11 Tue | 1.355 | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Mar-10 Mon | ### | 1.355 | 1.345 | 1.355 | 53,653 | ### | ### | ### | ### |
| 2014-Mar-07 Fri | ### | ### | ### | ### | 35,382 | 0 | 24.0 | 24.0 | 0.0 |
| 2014-Mar-06 Thu | 1.345 | ### | 1.345 | ### | 82.4 | 82.4 | 0.0 | ||
| 2014-Mar-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Mar-04 Tue | 1.4 | ### | ### | 1.385 | 127,758 | 0 | 21.0 | 21.0 | 0.1 |
| 2014-Mar-03 Mon | 1.43 | 1.46 | 1.4 | 1.4 | 324,721 | 464,351 | ### | ### | ### |
| 2014-Feb-28 Fri | 1.41 | 1.44 | 1.41 | 1.43 | 85.1 | 85.1 | 0.1 | ||
| 2014-Feb-27 Thu | 1.27 | 1.5 | 1.27 | ### | 683,423 | 946,540 | ### | ### | 0.0 |
| 2014-Feb-26 Wed | 1.28 | 1.28 | 1.26 | ### | ### | ### | 0.0 | ||
| 2014-Feb-25 Tue | 1.28 | 1.28 | 1.255 | 1.26 | 65,725 | ### | 22.2 | 22.2 | ### |
| 2014-Feb-24 Mon | 1.245 | 1.275 | ### | 1.255 | 78.8 | 78.8 | ### | ||
| 2014-Feb-21 Fri | 1.23 | 1.26 | 1.23 | 1.23 | 59,441 | ### | 70.2 | 70.2 | 0.1 |
| 2014-Feb-20 Thu | ### | 1.27 | 1.21 | 1.23 | 29.0 | 29.0 | 0.1 | ||
| 2014-Feb-19 Wed | ### | 1.255 | 1.22 | 1.22 | 24.8 | 24.8 | 0.1 | ||
| 2014-Feb-18 Tue | 1.27 | 1.275 | 1.23 | ### | 65,480 | ### | ### | ### | 0.0 |
| 2014-Feb-17 Mon | 1.28 | 1.28 | 1.255 | 1.27 | ### | ### | ### | ||
| 2014-Feb-14 Fri | 1.28 | 1.29 | 1.26 | 1.28 | 74,756 | ### | ### | ### | ### |
| 2014-Feb-13 Thu | 1.29 | 1.29 | 1.28 | 1.29 | 70.8 | 70.8 | 0.1 | ||
| 2014-Feb-12 Wed | 1.25 | ### | 1.25 | 1.29 | 87.3 | 87.3 | 0.1 | ||
| 2014-Feb-11 Tue | 1.26 | 1.28 | 1.25 | 1.28 | ### | ### | ### | ||
| 2014-Feb-10 Mon | ### | ### | 1.225 | 1.285 | 10.6 | 10.6 | ### | ||
| 2014-Feb-07 Fri | ### | ### | ### | ### | 50,285 | 0 | 74.7 | 74.7 | 0.0 |
| 2014-Feb-06 Thu | ### | ### | ### | 1.325 | ### | ### | 0.1 | ||
| 2014-Feb-05 Wed | 1.4 | 1.4 | ### | ### | 106,989 | ### | 30.7 | 30.7 | 0.0 |
| 2014-Feb-04 Tue | ### | ### | ### | 1.4 | 26.0 | 26.0 | ### | ||
| 2014-Feb-03 Mon | 1.41 | 1.425 | 1.4 | 1.42 | ### | ### | ### | ||
| 2014-Jan-31 Fri | ### | 1.42 | 1.385 | 1.41 | ### | ### | ### | ||
| 2014-Jan-30 Thu | 1.42 | 1.42 | ### | 1.375 | ### | ### | 0.1 | ||
| 2014-Jan-29 Wed | 1.925 | ### | 1.855 | 1.87 | 246,872 | 228,973 | ### | ### | ### |
| 2014-Jan-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-23 Thu | ### | ### | ### | ### | 132,540 | 0 | ### | ### | 0.0 |
| 2014-Jan-22 Wed | ### | ### | ### | ### | 108,040 | 0 | 83.1 | 83.1 | 0.0 |
| 2014-Jan-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-17 Fri | ### | 1.945 | ### | ### | 137,754 | ### | ### | ### | 0.0 |
| 2014-Jan-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-15 Wed | ### | 1.942 | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2014-Jan-14 Tue | 1.955 | ### | ### | ### | 169,457 | 0 | ### | ### | 0.0 |
| 2014-Jan-13 Mon | ### | 2 | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2014-Jan-10 Fri | ### | ### | ### | 1.925 | ### | ### | 0.1 | ||
| 2014-Jan-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-08 Wed | ### | ### | ### | ### | 18.1 | 18.1 | 0.0 | ||
| 2014-Jan-07 Tue | ### | ### | ### | ### | 188,123 | 0 | 77.0 | 77.0 | 0.0 |
| 2014-Jan-06 Mon | 1.87 | ### | ### | ### | 222,750 | 0 | ### | ### | 0.0 |
| 2014-Jan-03 Fri | ### | 1.87 | ### | 1.87 | 86.6 | 86.6 | ### | ||
| 2014-Jan-02 Thu | 1.8 | 1.85 | 1.78 | ### | ### | ### | 0.0 | ||
| 2013-Dec-31 Tue | 1.77 | 1.78 | ### | 1.77 | 69.1 | 69.1 | ### | ||
| 2013-Dec-30 Mon | 1.77 | 1.775 | ### | ### | 69,287 | ### | ### | ### | 0.0 |
| 2013-Dec-27 Fri | 1.76 | ### | 1.76 | 1.77 | ### | ### | ### | ||
| 2013-Dec-24 Tue | 1.76 | ### | 1.76 | 1.76 | 71,288 | ### | 67.7 | 67.7 | 0.1 |
| 2013-Dec-23 Mon | 1.77 | 1.79 | 1.755 | 1.77 | ### | ### | ### | ||
| 2013-Dec-20 Fri | ### | 1.77 | 1.745 | 1.77 | 65.3 | 65.3 | ### | ||
| 2013-Dec-19 Thu | 1.75 | ### | 1.74 | ### | 72.0 | 72.0 | 0.0 | ||
| 2013-Dec-18 Wed | 1.76 | ### | 1.745 | 1.745 | 26.0 | 26.0 | 0.1 | ||
| 2013-Dec-17 Tue | 1.74 | 1.79 | 1.74 | 1.76 | 117,277 | ### | ### | ### | 0.1 |
| 2013-Dec-16 Mon | ### | 1.75 | ### | 1.74 | 90.3 | 90.3 | 0.1 | ||
| 2013-Dec-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-12 Thu | 1.655 | 1.655 | ### | ### | 179,523 | 148,555 | ### | ### | 0.0 |
| 2013-Dec-11 Wed | 1.645 | ### | ### | ### | 5,724,125 | 0 | 81.8 | 81.8 | 0.0 |
| 2013-Dec-10 Tue | 1.675 | 1.7 | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2013-Dec-09 Mon | 1.775 | 1.775 | ### | 1.71 | 12.7 | 12.7 | 0.1 | ||
| 2013-Dec-06 Fri | 1.78 | 1.79 | 1.75 | 1.775 | 27.2 | 27.2 | ### | ||
| 2013-Dec-05 Thu | 1.82 | 1.82 | 1.75 | 1.78 | ### | ### | 0.1 | ||
| 2013-Dec-04 Wed | ### | ### | ### | 1.81 | ### | ### | ### | ||
| 2013-Dec-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-02 Mon | ### | ### | ### | ### | 81.7 | 81.7 | 0.0 | ||
| 2013-Nov-29 Fri | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2013-Nov-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Nov-27 Wed | 1.645 | ### | ### | ### | 65,621 | 0 | ### | ### | 0.0 |
| 2013-Nov-26 Tue | ### | ### | ### | ### | 128,853 | 0 | 74.4 | 74.4 | 0.0 |
| 2013-Nov-25 Mon | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2013-Nov-22 Fri | 1.625 | 1.625 | 1.59 | ### | ### | ### | 0.0 | ||
| 2013-Nov-21 Thu | ### | ### | 1.625 | ### | 79,749 | ### | 27.9 | 27.9 | 0.0 |
| 2013-Nov-20 Wed | ### | ### | 1.645 | ### | 41,458 | ### | ### | ### | 0.0 |
| 2013-Nov-19 Tue | 1.75 | 1.75 | ### | ### | 13.7 | 13.7 | 0.0 | ||
| 2013-Nov-18 Mon | ### | 1.75 | 1.645 | 1.75 | ### | ### | 0.1 | ||
| 2013-Nov-15 Fri | 1.645 | ### | ### | ### | 54,344 | 0 | ### | ### | 0.0 |
| 2013-Nov-14 Thu | ### | ### | ### | ### | 83,586 | 0 | 77.0 | 77.0 | 0.0 |
| 2013-Nov-13 Wed | ### | ### | ### | ### | 46,943 | 0 | ### | ### | 0.0 |
| 2013-Nov-12 Tue | ### | ### | ### | ### | 35,556 | 0 | ### | ### | 0.0 |
| 2013-Nov-11 Mon | ### | ### | ### | ### | 60,147 | 0 | ### | ### | 0.0 |
| 2013-Nov-08 Fri | ### | ### | ### | ### | 81,541 | 0 | 27.5 | 27.5 | 0.0 |
| 2013-Nov-07 Thu | ### | ### | ### | ### | 16,422 | 0 | ### | ### | 0.0 |
| 2013-Nov-06 Wed | ### | 1.625 | ### | ### | ### | ### | 0.0 | ||
| 2013-Nov-05 Tue | ### | ### | ### | 1.625 | ### | ### | ### | ||
| 2013-Nov-04 Mon | ### | ### | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2013-Nov-01 Fri | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2013-Oct-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-30 Wed | ### | ### | 1.59 | ### | 94,447 | 75,085 | 74.5 | 74.5 | 0.0 |
| 2013-Oct-29 Tue | ### | ### | ### | ### | 62,958 | 0 | 26.4 | 26.4 | 0.0 |
| 2013-Oct-28 Mon | 1.645 | 1.655 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2013-Oct-25 Fri | ### | ### | ### | ### | 32,920 | 0 | ### | ### | 0.0 |
| 2013-Oct-24 Thu | ### | ### | ### | 1.625 | 54,088 | 0 | 70.1 | 70.1 | ### |
| 2013-Oct-23 Wed | ### | ### | ### | ### | 47,929 | 0 | ### | ### | 0.0 |
| 2013-Oct-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-21 Mon | 1.57 | 1.645 | 1.57 | ### | ### | ### | 0.0 | ||
| 2013-Oct-18 Fri | ### | ### | 1.56 | 1.57 | 118,729 | ### | 13.4 | 13.4 | 0.1 |
| 2013-Oct-17 Thu | ### | ### | ### | ### | 85,972 | 0 | 67.9 | 67.9 | 0.0 |
| 2013-Oct-16 Wed | 1.59 | ### | 1.59 | ### | 85.6 | 85.6 | 0.0 | ||
| 2013-Oct-15 Tue | 1.59 | ### | 1.572 | ### | 71.4 | 71.4 | 0.0 | ||
| 2013-Oct-14 Mon | ### | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2013-Oct-11 Fri | ### | ### | 1.59 | ### | 146,975 | 116,845 | ### | ### | 0.0 |
| 2013-Oct-10 Thu | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2013-Oct-09 Wed | ### | ### | ### | ### | 19.6 | 19.6 | 0.0 | ||
| 2013-Oct-08 Tue | ### | ### | 1.655 | 1.655 | 14,545 | ### | ### | ### | 0.1 |
| 2013-Oct-07 Mon | 1.685 | 1.685 | ### | ### | 10,986 | 9,255 | 32.0 | 32.0 | 0.0 |
| 2013-Oct-04 Fri | ### | 1.687 | ### | 1.685 | 27,278 | ### | 74.9 | 74.9 | ### |
| 2013-Oct-03 Thu | ### | ### | ### | ### | 9,058 | 0 | 69.1 | 69.1 | 0.0 |
| 2013-Oct-02 Wed | 1.7 | 1.7 | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2013-Oct-01 Tue | 1.725 | 1.725 | 1.7 | ### | 30,776 | ### | ### | ### | 0.0 |
| 2013-Sep-30 Mon | 1.72 | 1.725 | 1.71 | 1.71 | 5,828 | ### | 35.4 | 35.4 | 0.1 |
| 2013-Sep-27 Fri | 1.73 | 1.74 | 1.72 | 1.725 | ### | ### | ### | ||
| 2013-Sep-26 Thu | ### | 1.74 | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2013-Sep-25 Wed | 1.73 | 1.74 | 1.7 | ### | 154,552 | 265,829 | 65.7 | 65.7 | 0.0 |
| 2013-Sep-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Sep-23 Mon | 1.73 | 1.745 | 1.72 | ### | 71,924 | ### | ### | ### | 0.0 |
| 2013-Sep-20 Fri | ### | 1.745 | 1.73 | ### | ### | ### | 0.0 | ||
| 2013-Sep-19 Thu | 1.74 | 1.745 | 1.725 | ### | 154,688 | 268,383 | 31.2 | 31.2 | 0.0 |
| 2013-Sep-18 Wed | 1.74 | 1.755 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2013-Sep-17 Tue | ### | 1.75 | ### | 1.74 | ### | ### | 0.1 | ||
| 2013-Sep-16 Mon | 1.75 | 1.75 | ### | ### | 18,982 | ### | 26.8 | 26.8 | 0.0 |
| 2013-Sep-13 Fri | 1.74 | 1.77 | 1.74 | 1.77 | 87.6 | 87.6 | ### | ||
| 2013-Sep-12 Thu | 1.76 | ### | 1.74 | 1.74 | 78,382 | ### | 23.1 | 23.1 | 0.1 |
| 2013-Sep-11 Wed | 1.76 | 1.77 | 1.75 | 1.76 | 70.7 | 70.7 | 0.1 | ||
| 2013-Sep-10 Tue | 1.75 | 1.77 | 1.75 | 1.75 | ### | ### | 0.1 | ||
| 2013-Sep-09 Mon | 1.75 | 1.75 | ### | 1.75 | ### | ### | 0.1 | ||
| 2013-Sep-06 Fri | 1.74 | 1.75 | 1.725 | 1.725 | ### | ### | ### | ||
| 2013-Sep-05 Thu | 1.725 | 1.74 | 1.725 | 1.74 | 29,884 | 51,774 | 80.6 | 80.6 | 0.1 |
| 2013-Sep-04 Wed | 1.73 | 1.75 | 1.7 | 1.74 | 75.6 | 75.6 | 0.1 | ||
| 2013-Sep-03 Tue | ### | 1.745 | ### | 1.745 | ### | ### | 0.1 | ||
| 2013-Sep-02 Mon | 1.675 | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-30 Fri | 1.7 | 1.7 | ### | ### | 129,377 | 109,970 | 21.0 | 21.0 | 0.0 |
| 2013-Aug-29 Thu | ### | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-28 Wed | 1.7 | 1.7 | ### | ### | 9.0 | 9.0 | 0.0 | ||
| 2013-Aug-27 Tue | ### | 1.73 | ### | 1.645 | 180,525 | 156,154 | ### | ### | 0.1 |
| 2013-Aug-26 Mon | 1.71 | 1.71 | ### | 1.655 | 150,156 | 128,383 | ### | ### | 0.1 |
| 2013-Aug-23 Fri | 1.75 | 1.76 | 1.7 | 1.71 | 13.5 | 13.5 | 0.1 | ||
| 2013-Aug-22 Thu | 1.775 | 1.78 | 1.74 | 1.75 | 81,045 | ### | 22.4 | 22.4 | 0.1 |
| 2013-Aug-21 Wed | 1.78 | 1.78 | 1.74 | 1.78 | ### | ### | 0.1 | ||
| 2013-Aug-20 Tue | 1.8 | 1.8 | 1.785 | 1.785 | ### | ### | 0.1 | ||
| 2013-Aug-19 Mon | 1.8 | ### | 1.785 | ### | 587,882 | 524,684 | ### | ### | 0.0 |
| 2013-Aug-16 Fri | 1.8 | 1.8 | 1.79 | 1.8 | 41,628 | 74,722 | 68.7 | 68.7 | 0.1 |
| 2013-Aug-15 Thu | 1.81 | 1.83 | ### | 1.81 | ### | ### | ### | ||
| 2013-Aug-14 Wed | 1.81 | 1.845 | ### | ### | 120,155 | 110,842 | ### | ### | 0.0 |
| 2013-Aug-13 Tue | 1.82 | 1.84 | 1.81 | 1.83 | ### | ### | ### | ||
| 2013-Aug-12 Mon | 1.83 | 1.85 | ### | 1.82 | ### | ### | ### | ||
| 2013-Aug-09 Fri | 1.85 | 1.855 | 1.84 | 1.84 | 63,488 | ### | 28.1 | 28.1 | ### |
| 2013-Aug-08 Thu | ### | 1.85 | 1.83 | 1.845 | 49,656 | ### | 70.4 | 70.4 | ### |
| 2013-Aug-07 Wed | 1.84 | 1.845 | ### | ### | 49,572 | ### | 43.7 | 43.7 | 0.0 |
| 2013-Aug-06 Tue | 1.81 | 1.86 | 1.81 | 1.845 | 86.7 | 86.7 | ### | ||
| 2013-Aug-05 Mon | 1.85 | 1.86 | 1.81 | 1.81 | ### | ### | ### | ||
| 2013-Aug-02 Fri | 1.88 | 1.89 | 1.825 | 1.86 | 110,623 | 205,482 | ### | ### | 0.1 |
| 2013-Aug-01 Thu | 1.88 | ### | 1.88 | ### | 112,454 | ### | ### | ### | 0.0 |
| 2013-Jul-31 Wed | 1.89 | 1.925 | 1.87 | ### | 124,042 | ### | ### | ### | 0.0 |
| 2013-Jul-30 Tue | 1.89 | ### | 1.86 | 1.89 | 58,857 | ### | 70.8 | 70.8 | ### |
| 2013-Jul-29 Mon | 1.89 | ### | 1.81 | 1.89 | 215,043 | ### | 75.3 | 75.3 | ### |
| 2013-Jul-26 Fri | ### | ### | 1.855 | 1.88 | ### | ### | 0.1 | ||
| 2013-Jul-25 Thu | ### | ### | ### | ### | 302,986 | 0 | 21.0 | 21.0 | 0.0 |
| 2013-Jul-24 Wed | 2.25 | 2.27 | ### | ### | 713,445 | ### | ### | ### | 0.0 |
Basic Bottom of Page