Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-01 06:04:31 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39 Daily Prices...

     Prev Section TOC    Company Info for PEP    Limits Next Section


Company Details for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39

Listing Code PEP
Listing Name PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
GICS Sector Not Applic
ISIN Name PEPLIN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PEP1


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for PEP .. Tuesday 21st November 2017

PEP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.275 1 0.4
MAX 3.84 10,175,843 99.4


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

900 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Dec-05 Tue ### ### ### ### 0 0.0
2017-Dec-04 Mon ### ### ### ### 0 0.0
2017-Dec-01 Fri ### ### ### ### 0 0.0
2017-Nov-30 Thu ### ### ### ### 0 0.0
2017-Nov-29 Wed ### ### ### ### 0 0.0
2017-Nov-28 Tue ### ### ### ### 0 0.0
2017-Nov-27 Mon ### ### ### ### 0 0.0
2017-Nov-24 Fri ### ### ### ### 0 0.0
2017-Nov-23 Thu ### ### ### ### 0 0.0
2017-Nov-22 Wed ### ### ### ### 0 0.0
2017-Nov-21 Tue ### 3.7 ### ### 70,140 129,759 66.7 66.7 0.0
2017-Nov-20 Mon ### ### 3.675 ### 577,388 1,060,950 70.7 70.7 0.0
2017-Nov-17 Fri ### ### ### ### 315,953 0 ### ### 0.0
2017-Nov-16 Thu ### ### ### ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### ### ### 0.0
2017-Nov-14 Tue ### ### ### ### 75.4 75.4 0.0
2017-Nov-13 Mon ### ### ### ### 70.1 70.1 0.0
2017-Nov-10 Fri ### ### ### ### 256,856 0 ### ### 0.0
2017-Nov-09 Thu ### 3.675 ### ### ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 178,678 0 69.9 69.9 0.0
2017-Nov-07 Tue ### ### ### ### 270,181 0 61.5 61.5 0.0
2017-Nov-06 Mon 3.675 ### ### ### 68.6 68.6 0.0
2017-Nov-03 Fri ### 3.675 ### ### 890,741 ### ### ### 0.0
2017-Nov-02 Thu ### ### ### ### 176,088 0 37.3 37.3 0.0
2017-Nov-01 Wed ### 3.675 ### ### 64.7 64.7 0.0
2017-Oct-31 Tue ### 3.675 ### ### 85,054 156,286 ### ### 0.0
2017-Oct-30 Mon ### ### ### ### 72.8 72.8 0.0
2017-Oct-27 Fri ### ### ### ### 84,176 0 ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 57,247 0 29.4 29.4 0.0
2017-Oct-25 Wed ### 3.675 ### ### 33.1 33.1 0.0
2017-Oct-24 Tue ### ### ### ### 1,453,478 0 27.9 27.9 0.0
2017-Oct-23 Mon ### ### ### ### ### ### 0.0
2017-Oct-20 Fri ### 3.675 ### ### 64.8 64.8 0.0
2017-Oct-19 Thu ### ### ### ### ### ### 0.0
2017-Oct-18 Wed ### ### ### ### 72,379 0 69.7 69.7 0.0
2017-Oct-17 Tue ### ### ### ### ### ### 0.0
2017-Oct-16 Mon ### 3.675 ### ### ### ### 0.0
2017-Oct-13 Fri ### ### ### ### 65.3 65.3 0.0
2017-Oct-12 Thu ### ### ### ### ### ### 0.0
2017-Oct-11 Wed ### ### ### ### 269,627 0 ### ### 0.0
2017-Oct-10 Tue ### ### ### ### 114,274 0 ### ### 0.0
2017-Oct-09 Mon ### ### ### ### 93,377 0 ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 48,570 0 65.6 65.6 0.0
2017-Oct-05 Thu ### ### ### ### 120,355 0 65.9 65.9 0.0
2017-Oct-04 Wed ### ### ### ### 73.1 73.1 0.0
2017-Oct-03 Tue ### ### ### ### 9,679 0 32.5 32.5 0.0
2017-Oct-02 Mon ### ### ### ### 65.2 65.2 0.0
2017-Sep-29 Fri ### ### ### ### 70,781 0 ### ### 0.0
2017-Sep-28 Thu ### ### ### ### 67.2 67.2 0.0
2017-Sep-27 Wed ### ### ### ### ### ### 0.0
2017-Sep-26 Tue ### ### ### ### 47,944 0 ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 50,341 0 ### ### 0.0
2017-Sep-22 Fri 3.5 3.52 3.5 3.5 69.9 69.9 0.3
2017-Sep-21 Thu 3.5 3.5 3.49 3.49 42.0 42.0 ###
2017-Sep-20 Wed 3.48 3.5 3.48 3.49 107,072 373,681 ### ### ###
2017-Sep-19 Tue 3.48 3.5 3.47 3.49 38,350 133,649 ### ### ###
2017-Sep-18 Mon 3.45 3.5 3.45 3.48 ### ### 0.2
2017-Sep-15 Fri 3.45 3.47 3.43 3.45 72,046 248,558 ### ### ###
2017-Sep-14 Thu 3.46 3.48 3.44 3.46 71.7 71.7 0.2
2017-Sep-13 Wed 3.42 3.48 3.42 3.48 69,252 ### 83.1 83.1 0.2
2017-Sep-12 Tue 3.43 3.48 3.4 3.45 5,720 19,676 ### ### ###
2017-Sep-11 Mon 3.51 3.54 3.46 3.51 68.9 68.9 ###
2017-Sep-08 Fri 3.52 3.56 3.5 3.54 ### ### 0.3
2017-Sep-07 Thu 3.57 3.57 3.51 3.53 ### ### 0.3
2017-Sep-06 Wed 3.53 3.57 3.5 3.57 38,880 137,440 77.8 77.8 0.3
2017-Sep-05 Tue 3.54 3.56 3.53 3.53 ### ### 0.3
2017-Sep-04 Mon 3.56 3.57 3.54 3.55 26,740 ### ### ### ###
2017-Sep-01 Fri 3.57 3.58 3.56 3.56 29.9 29.9 0.3
2017-Aug-31 Thu 3.57 3.58 3.57 3.57 63.5 63.5 0.3
2017-Aug-30 Wed 3.58 3.59 3.57 3.57 81,242 290,846 ### ### 0.3
2017-Aug-29 Tue ### ### 3.57 3.58 30.5 30.5 0.3
2017-Aug-28 Mon ### ### 3.57 3.58 155,641 ### 31.6 31.6 0.3
2017-Aug-25 Fri 3.59 ### 3.57 ### 3,222,427 ### ### ### 0.0
2017-Aug-24 Thu ### ### 3.57 3.57 ### ### 0.3
2017-Aug-23 Wed ### ### ### ### ### ### 0.0
2017-Aug-22 Tue ### 3.79 3.57 ### 58,822 ### ### ### 0.0
2017-Aug-21 Mon 3.58 ### 3.56 3.56 484,651 862,678 30.3 30.3 0.3
2017-Aug-18 Fri 3.56 3.57 3.56 3.57 ### ### 0.3
2017-Aug-17 Thu 3.55 3.56 3.55 3.56 1,513,584 ### ### ### 0.3
2017-Aug-16 Wed 3.56 3.57 3.55 3.57 70.4 70.4 0.3
2017-Aug-15 Tue 3.54 3.55 3.53 3.54 68.9 68.9 0.3
2017-Aug-14 Mon 3.54 3.545 3.54 3.54 ### ### 0.3
2017-Aug-11 Fri 3.54 3.58 3.53 3.54 ### ### 0.3
2017-Aug-10 Thu 3.58 3.58 3.53 3.53 121,350 ### ### ### 0.3
2017-Aug-09 Wed 3.48 3.48 3.43 3.43 18.8 18.8 0.2
2017-Aug-08 Tue 3.49 3.49 3.48 3.48 8,446 ### 40.4 40.4 0.2
2017-Aug-07 Mon 3.5 3.5 3.5 3.5 0 0.3
2017-Aug-04 Fri 3.48 3.51 3.48 3.5 ### ### 0.3
2017-Aug-03 Thu 3.49 3.53 3.49 3.49 12,882 ### 66.3 66.3 ###
2017-Aug-02 Wed 3.53 3.54 3.49 3.49 22.5 22.5 ###
2017-Aug-01 Tue 3.49 3.54 3.47 3.54 12,174 ### 82.1 82.1 0.3
2017-Jul-31 Mon 3.49 3.55 3.48 3.49 5,757 ### ### ### ###
2017-Jul-28 Fri 3.5 3.51 3.47 3.47 29.5 29.5 0.2
2017-Jul-27 Thu 3.53 3.53 3.48 3.5 ### ### 0.3
2017-Jul-26 Wed 3.56 3.59 3.54 3.55 6,172 ### 28.8 28.8 ###
2017-Jul-25 Tue 3.58 3.59 3.55 3.58 67.7 67.7 0.3
2017-Jul-24 Mon 3.58 3.58 3.58 3.58 72.7 72.7 0.3
2017-Jul-21 Fri 3.54 3.58 3.54 3.58 27,575 ### 80.1 80.1 0.3
2017-Jul-20 Thu 3.52 3.53 ### 3.53 ### ### 0.3
2017-Jul-19 Wed 3.5 3.52 3.45 3.51 44,541 155,225 75.1 75.1 ###
2017-Jul-18 Tue 3.48 3.5 3.46 3.46 37.8 37.8 0.2
2017-Jul-17 Mon 3.47 3.51 3.47 3.51 82.8 82.8 ###
2017-Jul-14 Fri 3.45 3.52 3.45 3.49 81.7 81.7 ###
2017-Jul-13 Thu 3.47 3.49 3.45 3.49 21,044 73,022 73.2 73.2 ###
2017-Jul-12 Wed 3.47 3.48 3.46 3.48 79.1 79.1 0.2
2017-Jul-11 Tue 3.44 3.47 3.44 3.47 53,756 185,726 79.9 79.9 0.2
2017-Jul-10 Mon 3.49 3.49 3.4 3.43 18.2 18.2 0.2
2017-Jul-07 Fri 3.5 3.56 3.49 3.51 33,773 119,049 75.9 75.9 ###
2017-Jul-06 Thu 3.48 3.51 3.45 3.5 74.0 74.0 0.3
2017-Jul-05 Wed ### ### 3.46 3.48 ### ### 0.2
2017-Jul-04 Tue 3.4 3.75 3.4 3.75 61,172 218,689 ### ### 0.3
2017-Jul-03 Mon 3.42 3.5 3.4 3.43 78.6 78.6 0.2
2017-Jun-30 Fri 3.44 3.46 ### 3.4 31,442 ### 23.6 23.6 0.2
2017-Jun-29 Thu 3.46 ### 3.43 3.46 63.3 63.3 0.2
2017-Jun-28 Wed 3.5 ### 3.42 3.46 42,129 72,040 17.3 17.3 0.2
2017-Jun-27 Tue 3.41 3.56 3.41 3.5 ### ### 0.3
2017-Jun-26 Mon ### 3.43 ### ### ### ### 0.0
2017-Jun-23 Fri ### 3.42 ### ### 65,483 111,975 ### ### 0.0
2017-Jun-22 Thu ### 3.4 3.29 ### ### ### 0.0
2017-Jun-21 Wed 3.44 3.44 ### ### 117,259 201,685 18.5 18.5 0.0
2017-Jun-20 Tue 3.5 3.5 3.41 3.43 15.3 15.3 0.2
2017-Jun-19 Mon ### 3.48 ### 3.48 ### ### 0.2
2017-Jun-16 Fri 3.25 ### 3.25 ### 85.5 85.5 0.0
2017-Jun-15 Thu ### ### 3.26 3.26 109,152 ### 20.3 20.3 0.2
2017-Jun-14 Wed 3.25 ### 3.25 3.28 85,380 138,742 ### ### 0.2
2017-Jun-13 Tue 3.23 3.28 3.23 3.25 71,343 232,221 ### ### 0.2
2017-Jun-09 Fri 3.22 3.25 3.2 3.25 50,782 163,771 ### ### 0.2
2017-Jun-08 Thu 3.21 3.24 ### ### 51,580 83,559 19.2 19.2 0.0
2017-Jun-07 Wed 3.25 3.25 ### 3.21 ### ### ###
2017-Jun-06 Tue ### 3.26 ### 3.25 91.5 91.5 0.2
2017-Jun-05 Mon 3.23 3.23 ### ### 207,451 ### 17.4 17.4 0.0
2017-Jun-02 Fri ### ### ### ### 48,753 0 ### ### 0.0
2017-Jun-01 Thu ### ### ### ### 48,751 0 71.1 71.1 0.0
2017-May-31 Wed ### ### 3 ### 104,079 ### ### ### 0.0
2017-May-30 Tue ### ### ### ### 2,965,823 0 ### ### 0.0
2017-May-29 Mon ### ### ### ### 1,195,527 0 26.3 26.3 0.0
2017-May-26 Fri ### ### ### ### 87.8 87.8 0.0
2017-May-25 Thu 2.87 ### 2.85 2.86 ### ### 0.2
2017-May-24 Wed 2.84 2.89 2.84 2.86 44,582 127,727 ### ### 0.2
2017-May-23 Tue 2.85 ### 2.84 2.84 40,424 ### 33.0 33.0 0.2
2017-May-22 Mon 2.89 2.89 2.84 2.85 21.9 21.9 ###
2017-May-19 Fri 2.86 ### 2.84 2.84 ### ### 0.2
2017-May-18 Thu ### ### 2.86 2.86 13.8 13.8 0.2
2017-May-17 Wed 2.88 ### 2.85 ### ### ### 0.0
2017-May-16 Tue 2.86 ### 2.86 2.88 17,741 ### ### ### 0.2
2017-May-15 Mon ### ### 2.86 2.86 43,372 62,021 25.7 25.7 0.2
2017-May-12 Fri ### ### 2.88 ### 88,887 ### ### ### 0.0
2017-May-11 Thu ### ### ### ### 88,322 0 ### ### 0.0
2017-May-10 Wed ### ### ### ### 68.1 68.1 0.0
2017-May-09 Tue 2.88 ### 2.88 ### 81,258 ### 78.2 78.2 0.0
2017-May-08 Mon ### ### 2.86 2.88 28.4 28.4 0.2
2017-May-05 Fri 2.76 2.89 2.76 2.85 ### ### ###
2017-May-04 Thu 2.78 2.82 2.76 2.76 152,382 425,145 ### ### 0.2
2017-May-03 Wed ### ### 2.75 2.78 ### ### 0.2
2017-May-02 Tue 2.84 ### 2.8 ### ### ### 0.0
2017-May-01 Mon 2.81 2.86 2.8 2.8 32.8 32.8 0.2
2017-Apr-28 Fri 2.85 2.85 2.75 2.81 ### ### ###
2017-Apr-27 Thu 2.82 2.845 2.8 2.8 93,451 ### ### ### 0.2
2017-Apr-26 Wed 2.81 2.84 2.8 2.81 70,043 197,521 ### ### ###
2017-Apr-24 Mon 2.79 2.84 2.75 2.75 55,982 ### ### ### ###
2017-Apr-21 Fri 2.84 2.84 2.8 2.8 49,823 ### 19.6 19.6 0.2
2017-Apr-20 Thu 2.81 2.855 2.8 2.8 29.8 29.8 0.2
2017-Apr-19 Wed 2.82 2.87 2.8 2.82 72,040 ### 71.0 71.0 ###
2017-Apr-18 Tue 2.88 2.885 2.82 2.82 ### ### ###
2017-Apr-13 Thu 2.88 ### 2.88 2.88 74.0 74.0 0.2
2017-Apr-12 Wed 2.8 2.87 2.8 2.86 60,681 ### ### ### 0.2
2017-Apr-11 Tue 2.76 2.84 2.75 2.81 86.7 86.7 ###
2017-Apr-10 Mon ### 2.77 ### 2.74 ### ### 0.2
2017-Apr-07 Fri ### ### ### ### 11.8 11.8 0.0
2017-Apr-06 Thu ### ### ### ### 88.8 88.8 0.0
2017-Apr-05 Wed ### ### ### ### ### ### 0.0
2017-Apr-04 Tue ### 2.7 ### ### 141,545 191,085 75.4 75.4 0.0
2017-Apr-03 Mon ### ### ### ### 96,056 0 ### ### 0.0
2017-Mar-31 Fri 2.7 2.7 ### ### 112,146 ### ### ### 0.0
2017-Mar-30 Thu 2.75 2.75 2.7 2.72 43,787 ### ### ### 0.2
2017-Mar-29 Wed 2.76 2.79 2.72 2.75 168,576 464,426 ### ### ###
2017-Mar-28 Tue 2.8 2.82 2.7 2.75 ### ### ###
2017-Mar-27 Mon 2.645 ### ### 2.8 97.2 97.2 0.2
2017-Mar-24 Fri ### 2.7 ### ### ### ### 0.0
2017-Mar-23 Thu ### ### 2.56 ### ### ### 0.0
2017-Mar-22 Wed 2.52 ### 2.52 ### 27,923 35,182 ### ### 0.0
2017-Mar-21 Tue 2.43 2.43 2.43 2.43 0 ###
2017-Mar-20 Mon ### ### 2.43 2.43 ### ### ###
2017-Mar-17 Fri 2.55 2.59 2.55 2.55 17,128 ### 67.9 67.9 0.2
2017-Mar-16 Thu ### ### 2.53 ### 46,428 ### ### ### 0.0
2017-Mar-15 Wed 2.52 2.58 2.49 2.58 ### ### 0.2
2017-Mar-14 Tue ### ### 2.46 2.46 73,876 ### ### ### 0.2
2017-Mar-13 Mon ### ### 2.59 2.59 ### ### 0.2
2017-Mar-10 Fri ### ### 2.56 ### 60,920 77,977 26.1 26.1 0.0
2017-Mar-09 Thu ### ### 2.59 ### 93,173 120,659 69.1 69.1 0.0
2017-Mar-08 Wed 2.71 2.8 ### ### ### ### 0.0
2017-Mar-07 Tue 2.71 2.71 2.71 2.71 53 143 ### ### ###
2017-Mar-06 Mon 2.75 2.75 ### ### 6,946 9,550 ### ### 0.0
2017-Mar-03 Fri 2.75 2.8 2.72 2.72 25.1 25.1 0.2
2017-Mar-02 Thu 2.76 2.8 2.75 2.75 28.1 28.1 ###
2017-Mar-01 Wed 2.79 2.8 2.78 2.8 18,528 ### ### ### 0.2
2017-Feb-28 Tue ### 2.74 2.58 2.74 56,073 149,154 ### ### 0.2
2017-Feb-27 Mon 2.58 2.74 2.54 2.74 110,389 291,426 94.5 94.5 0.2
2017-Feb-24 Fri ### ### 2.54 2.55 8.3 8.3 0.2
2017-Feb-23 Thu ### ### ### ### 0 0.0
2017-Feb-22 Wed 2.74 2.74 ### ### 3,175 4,349 ### ### 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon 2.53 2.53 2.52 2.53 6,680 ### ### ### ###
2017-Feb-17 Fri 2.75 2.75 ### ### 2,680 3,685 15.8 15.8 0.0
2017-Feb-16 Thu ### ### ### ### 23.0 23.0 0.0
2017-Feb-15 Wed 2.7 2.7 2.7 2.7 0 0.2
2017-Feb-14 Tue 2.71 2.71 2.7 2.7 32.1 32.1 0.2
2017-Feb-13 Mon 2.72 2.72 2.72 2.72 ### ### 0.2
2017-Feb-10 Fri 2.72 2.72 2.72 2.72 0 0.2
2017-Feb-09 Thu 2.75 2.75 2.72 2.72 ### ### 0.2
2017-Feb-08 Wed ### ### ### ### 66.3 66.3 0.0
2017-Feb-07 Tue ### 2.685 ### ### ### ### 0.0
2017-Feb-06 Mon ### ### ### ### 19,980 0 ### ### 0.0
2017-Feb-03 Fri 2.58 ### 2.58 ### 18,329 23,644 85.9 85.9 0.0
2017-Feb-02 Thu 2.54 ### 2.54 ### 14,787 18,779 86.9 86.9 0.0
2017-Feb-01 Wed 2.55 2.55 2.54 2.54 29.5 29.5 ###
2017-Jan-31 Tue 2.53 2.53 2.53 2.53 0 ###
2017-Jan-30 Mon 2.53 2.53 2.53 2.53 0 ###
2017-Jan-27 Fri 2.53 2.53 2.53 2.53 ### ### ###
2017-Jan-25 Wed 2.56 2.56 2.56 2.56 0 0.2
2017-Jan-24 Tue 2.49 2.56 2.47 2.56 88.4 88.4 0.2
2017-Jan-23 Mon 2.46 2.46 2.46 2.46 384 944 ### ### 0.2
2017-Jan-20 Fri 2.41 2.47 2.4 2.47 87.2 87.2 ###
2017-Jan-19 Thu 2.5 2.53 2.5 2.53 82.6 82.6 ###
2017-Jan-18 Wed 2.41 2.41 2.41 2.41 ### ### 0.2
2017-Jan-17 Tue 2.41 2.41 2.41 2.41 0 0.2
2017-Jan-16 Mon 2.41 2.41 2.41 2.41 0 0.2
2017-Jan-13 Fri 2.41 2.41 2.41 2.41 77.4 77.4 0.2
2017-Jan-12 Thu 2.4 2.41 2.4 2.41 1,736,980 ### ### ### 0.2
2017-Jan-11 Wed ### ### ### ### 36,287 0 72.9 72.9 0.0
2017-Jan-10 Tue ### ### ### ### 75.7 75.7 0.0
2017-Jan-09 Mon ### ### ### ### ### ### 0.0
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu 2.4 2.4 ### 2.4 ### ### ###
2017-Jan-04 Wed 2.48 2.49 2.4 2.45 ### ### 0.2
2017-Jan-03 Tue 2.55 2.55 2.5 2.5 13.4 13.4 0.2
2016-Dec-30 Fri 2.47 2.48 2.45 2.45 ### ### 0.2
2016-Dec-29 Thu 2.47 2.49 2.47 2.49 74.0 74.0 0.2
2016-Dec-28 Wed ### ### ### ### 0 0.0
2016-Dec-23 Fri ### ### ### ### 10,175,843 0 74.5 74.5 0.0
2016-Dec-22 Thu ### ### ### ### 0 0.0
2016-Dec-21 Wed 2.5 2.5 ### ### 5.6 5.6 0.0
2016-Dec-20 Tue ### 2.45 ### 2.45 6,542 ### 91.8 91.8 0.2
2016-Dec-19 Mon 2.45 2.45 2.45 2.45 3,253 ### ### ### 0.2
2016-Dec-16 Fri 2.45 2.45 2.4 2.4 6,870 16,659 ### ### ###
2016-Dec-15 Thu ### ### ### ### ### ### 0.0
2016-Dec-14 Wed ### ### ### ### 10,255 0 67.1 67.1 0.0
2016-Dec-13 Tue 2.4 2.41 2.4 2.4 18,848 45,329 73.6 73.6 ###
2016-Dec-12 Mon 2.42 2.42 2.41 2.41 ### ### 0.2
2016-Dec-09 Fri 2.48 2.48 2.46 2.48 39,923 ### ### ### 0.2
2016-Dec-08 Thu 2.48 2.5 2.48 2.5 73.7 73.7 0.2
2016-Dec-07 Wed 2.47 2.5 2.47 2.5 79.6 79.6 0.2
2016-Dec-06 Tue 2.5 2.5 2.47 2.47 24.7 24.7 ###
2016-Dec-05 Mon 2.46 2.46 2.46 2.46 3,921 9,645 ### ### 0.2
2016-Dec-02 Fri 2.46 2.46 2.46 2.46 0 0.2
2016-Dec-01 Thu 2.5 2.5 2.46 2.46 20,788 51,554 ### ### 0.2
2016-Nov-30 Wed 2.5 2.5 2.49 2.5 79,240 ### 72.1 72.1 0.2
2016-Nov-29 Tue 2.49 2.5 2.49 2.5 585 1,459 ### ### 0.2
2016-Nov-28 Mon 2.49 2.49 2.49 2.49 384 956 ### ### 0.2
2016-Nov-25 Fri 2.47 2.48 2.47 2.48 71.1 71.1 0.2
2016-Nov-24 Thu 2.47 2.47 2.47 2.47 ### ### ###
2016-Nov-23 Wed 2.48 2.48 2.48 2.48 0 0.2
2016-Nov-22 Tue 2.48 2.48 2.48 2.48 0 0.2
2016-Nov-21 Mon 2.42 2.48 2.42 2.48 3,024 ### 89.0 89.0 0.2
2016-Nov-18 Fri 2.5 2.5 2.42 2.5 70.2 70.2 0.2
2016-Nov-17 Thu 2.53 2.57 2.5 2.5 ### ### 0.2
2016-Nov-16 Wed 2.56 2.56 2.56 2.56 0 0.2
2016-Nov-15 Tue 2.56 2.56 2.56 2.56 921 2,357 ### ### 0.2
2016-Nov-14 Mon ### ### 2.56 2.56 14.9 14.9 0.2
2016-Nov-11 Fri 2.56 ### 2.48 ### 24,920 ### ### ### 0.0
2016-Nov-10 Thu 2.55 2.56 2.55 2.56 ### ### 0.2
2016-Nov-09 Wed 2.5 2.5 2.48 2.5 ### ### 0.2
2016-Nov-08 Tue 2.55 2.58 2.53 2.53 245,122 626,286 ### ### ###
2016-Nov-07 Mon 2.47 2.55 2.47 2.53 ### ### ###
2016-Nov-04 Fri 2.42 2.45 2.42 2.45 2,515,220 ### ### ### 0.2
2016-Nov-03 Thu 2.43 2.43 2.43 2.43 0 ###
2016-Nov-02 Wed 2.43 2.45 2.43 2.43 80.1 80.1 ###
2016-Nov-01 Tue 2.41 2.41 2.41 2.41 0 0.2
2016-Oct-31 Mon 2.41 2.41 2.41 2.41 0 0.2
2016-Oct-28 Fri 2.41 2.41 2.41 2.41 0 0.2
2016-Oct-27 Thu 2.41 2.41 2.41 2.41 ### ### 0.2
2016-Oct-26 Wed 2.42 2.42 2.4 2.4 38.7 38.7 ###
2016-Oct-25 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2016-Oct-24 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2016-Oct-21 Fri 2.5 2.5 2.5 2.5 73.5 73.5 0.2
2016-Oct-20 Thu 2.5 2.5 2.5 2.5 0 0.2
2016-Oct-19 Wed 2.5 2.5 2.5 2.5 0 0.2
2016-Oct-18 Tue 2.55 2.55 2.5 2.5 307,540 ### 17.3 17.3 0.2
2016-Oct-17 Mon 2.52 ### 2.52 2.55 51,441 ### ### ### 0.2
2016-Oct-14 Fri 2.55 2.55 2.52 2.52 13,457 ### ### ### ###
2016-Oct-13 Thu 2.55 2.55 2.5 2.55 ### ### 0.2
2016-Oct-12 Wed ### 2.7 2.46 2.56 12.7 12.7 0.2
2016-Oct-11 Tue 2.56 ### 2.55 ### 20,342 ### ### ### 0.0
2016-Oct-10 Mon 2.54 2.58 2.54 2.56 1,173,177 ### 80.3 80.3 0.2
2016-Oct-07 Fri 2.46 2.54 2.46 2.53 9,070 22,675 90.3 90.3 ###
2016-Oct-06 Thu 2.51 2.51 ### ### 12,347 ### 4.6 4.6 0.0
2016-Oct-05 Wed 2.51 2.51 2.51 2.51 2,881 ### 73.7 73.7 ###
2016-Oct-04 Tue 2.5 2.56 2.5 2.54 ### ### ###
2016-Oct-03 Mon 2.5 2.5 2.5 2.5 68.8 68.8 0.2
2016-Sep-30 Fri 2.55 2.58 2.55 2.56 ### ### 0.2
2016-Sep-29 Thu 2.55 2.55 2.55 2.55 63.3 63.3 0.2
2016-Sep-28 Wed ### ### 2.55 ### ### ### 0.0
2016-Sep-27 Tue 2.59 ### 2.55 2.55 5,981 7,625 ### ### 0.2
2016-Sep-26 Mon ### ### 2.55 2.55 34,948 44,558 16.4 16.4 0.2
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 0 0.0
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue ### 2.7 ### ### ### ### 0.0
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri ### ### ### ### ### ### 0.0
2016-Sep-15 Thu ### ### ### ### 11,840 0 65.6 65.6 0.0
2016-Sep-14 Wed ### 2.7 ### 2.7 93.7 93.7 0.2
2016-Sep-13 Tue ### 2.7 2.55 ### 49,025 ### ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 150 0 34.1 34.1 0.0
2016-Sep-09 Fri 2.7 2.7 ### 2.7 ### ### 0.2
2016-Sep-08 Thu ### 2.7 ### ### ### ### 0.0
2016-Sep-07 Wed 2.7 2.7 ### ### ### ### 0.0
2016-Sep-06 Tue 2.71 2.71 ### ### ### ### 0.0
2016-Sep-05 Mon 2.74 2.74 ### 2.7 ### ### 0.2
2016-Sep-02 Fri 2.71 2.75 ### 2.75 62,451 85,870 ### ### ###
2016-Sep-01 Thu 2.7 2.7 ### 2.7 ### ### 0.2
2016-Aug-31 Wed 2.7 2.76 ### ### 133,688 184,489 ### ### 0.0
2016-Aug-30 Tue 2.75 2.78 2.75 2.75 ### ### ###
2016-Aug-29 Mon 2.71 2.78 2.7 2.75 ### ### ###
2016-Aug-26 Fri 2.84 2.84 ### 2.7 25,926 ### 6.9 6.9 0.2
2016-Aug-25 Thu 2.7 2.84 ### ### 46,441 65,946 ### ### 0.0
2016-Aug-24 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2016-Aug-23 Tue 2.72 2.72 2.72 2.72 17,240 ### ### ### 0.2
2016-Aug-22 Mon 2.8 2.8 2.72 2.72 ### ### 0.2
2016-Aug-19 Fri 2.8 2.8 2.8 2.8 38,048 ### ### ### 0.2
2016-Aug-18 Thu 2.73 2.8 2.73 2.8 ### ### 0.2
2016-Aug-17 Wed 2.8 2.8 2.71 2.8 72.3 72.3 0.2
2016-Aug-16 Tue 2.85 2.85 2.8 2.8 ### ### 0.2
2016-Aug-15 Mon 2.8 2.8 2.77 2.77 26.2 26.2 0.2
2016-Aug-12 Fri 2.76 2.82 2.71 2.71 ### ### ###
2016-Aug-11 Thu 2.7 2.7 2.7 2.7 67.2 67.2 0.2
2016-Aug-10 Wed 2.81 2.81 2.79 2.8 1,686 4,720 31.5 31.5 0.2
2016-Aug-09 Tue 2.8 2.81 2.8 2.81 7,527 ### 76.4 76.4 ###
2016-Aug-08 Mon 2.82 2.88 2.82 2.87 86.1 86.1 ###
2016-Aug-05 Fri 2.82 2.82 2.81 2.81 20,253 ### 25.5 25.5 ###
2016-Aug-04 Thu 2.83 2.88 2.81 2.81 165,885 471,942 26.3 26.3 ###
2016-Aug-03 Wed ### 2.75 ### 2.75 50,842 ### 91.1 91.1 ###
2016-Aug-02 Tue ### 2.72 ### ### 26,373 ### 81.8 81.8 0.0
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri 2.59 ### 2.5 2.5 10.9 10.9 0.2
2016-Jul-28 Thu 2.55 2.55 2.55 2.55 66.0 66.0 0.2
2016-Jul-27 Wed 2.53 2.53 2.53 2.53 10,722 27,126 ### ### ###
2016-Jul-26 Tue 2.4 2.5 2.4 2.5 13,656 33,457 93.3 93.3 0.2
2016-Jul-25 Mon 2.4 2.4 2.4 2.4 0 ###
2016-Jul-22 Fri 2.4 2.4 2.4 2.4 0 ###
2016-Jul-21 Thu 2.4 2.4 2.4 2.4 420 ### ### ### ###
2016-Jul-20 Wed 2.4 2.4 2.4 2.4 0 ###
2016-Jul-19 Tue 2.4 2.4 2.4 2.4 0 ###
2016-Jul-18 Mon 2.4 2.4 2.4 2.4 64.6 64.6 ###
2016-Jul-15 Fri ### ### ### ### 8,957,154 0 ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 68.3 68.3 0.0
2016-Jul-13 Wed ### 2.23 ### 2.23 ### ### ###
2016-Jul-12 Tue 2.25 2.25 2.23 2.23 5,840 13,081 28.1 28.1 ###
2016-Jul-11 Mon ### 2.25 ### 2.25 ### ### ###
2016-Jul-08 Fri 2.22 2.22 2.22 2.22 0 0.2
2016-Jul-07 Thu 2.22 2.22 2.22 2.22 ### ### 0.2
2016-Jul-06 Wed 2.22 2.23 2.22 2.23 74.3 74.3 ###
2016-Jul-05 Tue 2.22 2.25 2.22 2.25 9,175 ### ### ### ###
2016-Jul-04 Mon 2.22 2.25 2.22 2.25 4,384 ### ### ### ###
2016-Jul-01 Fri 2.25 2.25 2.25 2.25 63.0 63.0 ###
2016-Jun-30 Thu 2.2 ### 2.2 2.25 ### ### ###
2016-Jun-29 Wed ### 2.2 ### 2.2 ### ### 0.2
2016-Jun-28 Tue ### ### 2.2 2.2 8.4 8.4 0.2
2016-Jun-27 Mon ### ### ### ### 5,128 0 ### ### 0.0
2016-May-26 Thu ### ### ### ### 31,451 0 ### ### 0.0
2016-May-25 Wed 2.27 ### 2.27 ### 82.4 82.4 0.0
2016-May-24 Tue 2.29 2.29 2.25 2.27 27.4 27.4 0.2
2016-May-23 Mon 2.27 2.27 2.27 2.27 1 2 ### ### 0.2
2016-May-20 Fri 2.27 ### 2.27 ### 19,222 ### ### ### 0.0
2016-May-19 Thu ### ### 2.25 2.27 5,441 6,121 24.6 24.6 0.2
2016-May-18 Wed 2.25 ### 2.25 ### ### ### 0.0
2016-May-17 Tue ### ### 2.29 2.29 31.2 31.2 ###
2016-May-16 Mon ### ### 2.25 2.28 ### ### 0.2
2016-May-13 Fri ### ### ### ### 1 0 ### ### 0.0
2016-May-12 Thu ### ### ### ### 34,979 0 28.1 28.1 0.0
2016-May-11 Wed 2.4 2.44 ### 2.44 89,457 ### ### ### 0.2
2016-May-10 Tue 2.44 2.44 2.44 2.44 0 0.2
2016-May-09 Mon ### 2.44 ### 2.44 ### ### 0.2
2016-May-06 Fri ### ### 2.29 ### 2,361,352 2,703,748 63.7 63.7 0.0
2016-May-05 Thu ### ### 2.28 2.28 ### ### 0.2
2016-May-04 Wed 2.26 ### 2.26 ### 1,325 ### 86.9 86.9 0.0
2016-May-03 Tue 2.26 ### 2.23 2.24 26.2 26.2 ###
2016-May-02 Mon 2.26 2.26 2.26 2.26 1 2 65.4 65.4 ###
2016-Apr-29 Fri ### ### 2.29 2.29 ### ### ###
2016-Apr-28 Thu ### 2.47 ### 2.47 96.0 96.0 ###
2016-Apr-27 Wed 2.5 2.5 ### ### 26,886 ### 9.3 9.3 0.0
2016-Apr-26 Tue 2.4 2.4 ### ### 14.8 14.8 0.0
2016-Apr-22 Fri 2.4 2.4 2.4 2.4 0 ###
2016-Apr-21 Thu ### 2.4 ### 2.4 87.3 87.3 ###
2016-Apr-20 Wed ### ### ### ### 0 0.0
2016-Apr-19 Tue ### ### ### ### 7 0 72.7 72.7 0.0
2016-Apr-18 Mon 2.49 2.49 ### ### 13,940 17,355 4.6 4.6 0.0
2016-Apr-15 Fri ### ### ### ### ### ### 0.0
2016-Apr-14 Thu ### ### ### ### 0 0.0
2016-Apr-13 Wed ### ### ### ### 855 0 76.8 76.8 0.0
2016-Apr-12 Tue 2.48 2.48 ### 2.41 16.1 16.1 0.2
2016-Apr-11 Mon ### 2.42 ### 2.41 78.8 78.8 0.2
2016-Apr-08 Fri ### ### ### ### ### ### 0.0
2016-Apr-07 Thu 2.48 2.49 2.48 2.49 73.8 73.8 0.2
2016-Apr-06 Wed ### 2.41 ### 2.41 44,789 53,970 ### ### 0.2
2016-Apr-05 Tue ### ### ### ### 7,343 0 ### ### 0.0
2016-Apr-04 Mon ### ### ### ### 29.8 29.8 0.0
2016-Apr-01 Fri ### ### ### ### 86.1 86.1 0.0
2016-Mar-31 Thu 2.4 2.4 ### ### 62,948 ### 22.7 22.7 0.0
2016-Mar-30 Wed 2.4 2.4 2.4 2.4 0 ###
2016-Mar-29 Tue 2.41 2.41 ### 2.4 ### ### ###
2016-Mar-24 Thu 2.5 2.5 ### 2.41 ### ### 0.2
2016-Mar-23 Wed 2.5 2.5 2.41 2.41 11.8 11.8 0.2
2016-Mar-22 Tue 2.4 2.5 ### 2.5 48,284 60,355 ### ### 0.2
2016-Mar-21 Mon ### ### ### ### 73.7 73.7 0.0
2016-Mar-18 Fri 2.43 2.43 ### ### 20.5 20.5 0.0
2016-Mar-17 Thu 2.41 2.41 2.29 ### 12,341 ### 10.8 10.8 0.0
2016-Mar-16 Wed ### ### 2.28 ### 193,288 220,348 87.9 87.9 0.0
2016-Mar-15 Tue ### 2.5 2.25 ### 0.0
2016-Mar-14 Mon ### 2.4 ### 2.4 2,034,981 2,441,977 ### ### ###
2016-Mar-11 Fri 2.4 2.4 ### ### 15,578 ### 27.6 27.6 0.0
2016-Mar-10 Thu ### 2.4 ### 2.4 6,670 ### 84.1 84.1 ###
2016-Mar-09 Wed 2.4 2.41 ### 2.41 3,176 3,827 ### ### 0.2
2016-Mar-08 Tue 2.43 2.44 ### 2.42 ### ### 0.2
2016-Mar-07 Mon ### ### ### ### ### ### 0.0
2016-Mar-04 Fri ### ### 2.27 2.29 29.0 29.0 ###
2016-Mar-03 Thu 2.29 ### 2.28 2.28 167,921 191,429 25.8 25.8 0.2
2016-Mar-02 Wed ### ### 2.28 2.28 33,053 37,680 ### ### 0.2
2016-Mar-01 Tue 2.25 ### 2.25 2.27 ### ### 0.2
2016-Feb-29 Mon ### 2.25 ### ### ### ### 0.0
2016-Feb-26 Fri 2.4 2.4 ### ### 14,954 17,944 ### ### 0.0
2016-Feb-25 Thu ### 2.4 ### ### 12,125 14,550 88.7 88.7 0.0
2016-Feb-24 Wed ### 2.4 2.25 ### 20.6 20.6 0.0
2016-Feb-23 Tue 2.42 2.45 ### ### ### ### 0.0
2016-Feb-22 Mon ### 2.48 ### 2.42 3,843 ### 82.2 82.2 0.2
2016-Feb-19 Fri 2.46 2.5 ### ### 28,041 35,051 14.9 14.9 0.0
2016-Feb-18 Thu 2.4 2.5 2.4 2.48 28,678 ### ### ### 0.2
2016-Feb-17 Wed 2.55 2.55 2.55 2.55 0 0.2
2016-Feb-16 Tue ### ### 2.49 2.55 8,585 10,688 11.3 11.3 0.2
2016-Feb-15 Mon ### ### ### ### 4,750 0 ### ### 0.0
2016-Feb-12 Fri 2.52 2.52 2.49 2.49 ### ### 0.2
2016-Feb-11 Thu 2.5 ### 2.49 2.52 12,945 ### 71.1 71.1 ###
2016-Feb-10 Wed ### ### ### ### 83.1 83.1 0.0
2016-Feb-09 Tue ### ### ### ### 4,551 0 ### ### 0.0
2016-Feb-08 Mon ### ### ### ### ### ### 0.0
2016-Feb-05 Fri ### ### ### ### 67.8 67.8 0.0
2016-Feb-04 Thu 2.8 2.83 2.8 2.8 67.0 67.0 0.2
2016-Feb-03 Wed 2.83 2.84 2.8 2.8 31.0 31.0 0.2
2016-Feb-02 Tue 2.83 ### 2.82 2.83 28,421 40,073 ### ### 0.2
2016-Feb-01 Mon 2.88 2.88 2.81 2.83 ### ### 0.2
2016-Jan-29 Fri 2.82 ### 2.82 2.88 ### ### 0.2
2016-Jan-28 Thu 2.83 2.84 2.81 2.82 25.3 25.3 ###
2016-Jan-27 Wed ### ### 2.81 2.81 41,750 58,658 ### ### ###
2016-Jan-25 Mon ### 3 2.89 ### 91,229 ### ### ### 0.0
2016-Jan-22 Fri ### ### 2.88 2.89 ### ### ###
2016-Jan-21 Thu ### ### 2.85 ### ### ### 0.0
2016-Jan-20 Wed 3 3 2.8 ### ### ### 0.0
2016-Jan-19 Tue ### ### 3 3 26,540 ### 17.4 17.4 0.2
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri ### ### ### ### 41.2 41.2 0.0
2016-Jan-14 Thu ### ### ### ### 85.0 85.0 0.0
2016-Jan-13 Wed 3.2 3.2 ### ### 41,180 65,888 9.4 9.4 0.0
2016-Jan-12 Tue 3.21 3.21 3.2 3.2 31,620 101,342 37.8 37.8 0.2
2016-Jan-11 Mon 3.28 3.28 3.21 3.22 ### ### 0.2
2016-Jan-08 Fri ### ### 3.29 ### 18,089 29,756 23.1 23.1 0.0
2016-Jan-07 Thu 3.43 3.47 ### ### 7,381 ### 33.0 33.0 0.0
2016-Jan-06 Wed 3.55 3.55 3.42 3.46 11,579 40,352 ### ### 0.2
2016-Jan-05 Tue 3.48 3.48 3.45 3.45 29.2 29.2 ###
2016-Jan-04 Mon 3.5 3.55 3.5 3.5 9,076 ### 68.3 68.3 0.3
2015-Dec-31 Thu 3.5 3.5 3.5 3.5 73.4 73.4 0.3
2015-Dec-30 Wed 3.5 3.5 3.5 3.5 9,841 34,443 70.0 70.0 0.3
2015-Dec-29 Tue 3.55 3.55 3.5 3.55 ### ### ###
2015-Dec-24 Thu 3.55 3.55 3.45 3.5 16.1 16.1 0.3
2015-Dec-23 Wed 3.49 3.55 3.45 3.5 ### ### 0.3
2015-Dec-22 Tue 3.5 3.5 ### 3.49 7,446 ### 35.5 35.5 ###
2015-Dec-21 Mon ### ### 3.28 ### ### ### 0.0
2015-Dec-18 Fri 3.22 ### 3.22 3.28 ### ### 0.2
2015-Dec-17 Thu 3.22 3.22 3.22 3.22 0 0.2
2015-Dec-16 Wed 3.2 3.22 3.2 3.22 20,945 ### ### ### 0.2
2015-Dec-15 Tue 3.2 3.2 3.2 3.2 73.6 73.6 0.2
2015-Dec-14 Mon 3.28 ### 3.28 ### 418,870 686,946 ### ### 0.0
2015-Dec-11 Fri 3.29 ### 3.26 ### 7,820 12,746 ### ### 0.0
2015-Dec-10 Thu ### ### 3.27 3.27 ### ### ###
2015-Dec-09 Wed 3.45 3.45 3.45 3.45 0 ###
2015-Dec-08 Tue 3.45 3.46 3.45 3.45 75.5 75.5 ###
2015-Dec-07 Mon 3.48 3.5 3.45 3.5 ### ### 0.3
2015-Dec-04 Fri 3.47 3.48 3.47 3.48 27,078 ### ### ### 0.2
2015-Dec-03 Thu 3.43 3.47 3.43 3.45 72.1 72.1 ###
2015-Dec-02 Wed 3.4 3.42 3.4 3.42 ### ### 0.2
2015-Dec-01 Tue 3.24 3.4 3.24 3.4 93.0 93.0 0.2
2015-Nov-30 Mon ### 3.4 3.22 3.22 45,858 151,789 ### ### 0.2
2015-Nov-27 Fri ### ### ### ### 0 0.0
2015-Nov-26 Thu ### ### ### ### 27.4 27.4 0.0
2015-Nov-25 Wed 3.47 3.5 ### 3.41 39,855 69,746 22.7 22.7 ###
2015-Nov-24 Tue 3.41 3.46 3.41 3.45 3,873 ### 85.9 85.9 ###
2015-Nov-23 Mon ### 3.44 ### 3.4 ### ### 0.2
2015-Nov-20 Fri 3.4 3.44 ### ### 2,726 4,688 21.7 21.7 0.0
2015-Nov-19 Thu 3.47 3.47 ### ### 10.2 10.2 0.0
2015-Nov-18 Wed ### ### ### ### 0 0.0
2015-Nov-17 Tue ### ### ### ### 65.7 65.7 0.0
2015-Nov-16 Mon 3.55 3.55 ### 3.55 ### ### ###
2015-Nov-13 Fri 3.5 3.5 ### 3.4 13.7 13.7 0.2
2015-Nov-12 Thu 3.46 3.46 3.46 3.46 0 0.2
2015-Nov-11 Wed 3.45 3.46 3.45 3.46 ### ### 0.2
2015-Nov-10 Tue 3.44 3.5 3.44 3.45 ### ### ###
2015-Nov-09 Mon 3.5 3.5 3.25 3.43 19.7 19.7 0.2
2015-Nov-06 Fri ### ### 3.5 3.5 ### ### 0.3
2015-Nov-05 Thu ### ### 3.5 ### 9,559 16,728 ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 28,448 0 ### ### 0.0
2015-Nov-03 Tue ### ### 3.5 3.57 23.2 23.2 0.3
2015-Nov-02 Mon 3.625 3.625 3.57 3.57 9,586 34,485 ### ### 0.3
2015-Oct-30 Fri ### 3.7 3.59 ### ### ### 0.0
2015-Oct-29 Thu 3.57 ### 3.55 ### 46,284 82,154 ### ### 0.0
2015-Oct-28 Wed 3.59 ### 3.56 ### 25,153 44,772 ### ### 0.0
2015-Oct-27 Tue ### ### 3.58 ### 31,024 ### ### ### 0.0
2015-Oct-26 Mon ### ### ### ### 1,595,389 0 ### ### 0.0
2015-Oct-23 Fri 3.71 3.71 ### ### ### ### 0.0
2015-Oct-22 Thu 3.74 3.74 3.72 3.74 9,557 35,647 ### ### 0.3
2015-Oct-21 Wed 3.74 3.75 3.7 3.74 64.6 64.6 0.3
2015-Oct-20 Tue 3.8 3.84 ### 3.84 40,741 78,222 ### ### 0.3
2015-Oct-19 Mon 3.84 3.84 3.76 3.82 50,049 190,186 34.4 34.4 0.3
2015-Oct-16 Fri 3.75 3.84 3.74 3.84 86.5 86.5 0.3
2015-Oct-15 Thu 3.47 3.78 3.45 3.78 95.3 95.3 0.3
2015-Oct-14 Wed 3.48 3.48 3.45 3.45 15,545 ### 23.3 23.3 ###
2015-Oct-13 Tue 3.51 3.51 3.42 3.45 23,147 ### ### ### ###
2015-Oct-12 Mon 3.52 3.54 3.5 3.51 31.8 31.8 ###
2015-Oct-09 Fri ### 3.49 ### 3.49 66,420 ### ### ### ###
2015-Oct-08 Thu 3.41 3.43 ### ### 34,681 59,477 12.3 12.3 0.0
2015-Oct-07 Wed 3.42 3.42 ### ### 19,575 33,473 22.0 22.0 0.0
2015-Oct-06 Tue ### ### ### ### ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 0 0.0
2015-Oct-02 Fri ### ### ### ### 23.0 23.0 0.0
2015-Oct-01 Thu ### 3.4 ### ### 27,588 ### 15.2 15.2 0.0
2015-Sep-30 Wed ### ### ### ### 39,658 0 ### ### 0.0
2015-Sep-29 Tue ### ### ### ### 5,050 0 ### ### 0.0
2015-Sep-28 Mon ### ### 3.26 ### 91,922 ### 20.4 20.4 0.0
2015-Sep-25 Fri ### ### ### ### 72.8 72.8 0.0
2015-Sep-24 Thu ### ### ### ### 33,051 0 61.7 61.7 0.0
2015-Sep-23 Wed ### ### ### ### 8,081 0 ### ### 0.0
2015-Sep-22 Tue 3.4 3.42 ### 3.4 ### ### 0.2
2015-Sep-21 Mon 3.4 3.42 ### 3.4 76,375 ### 74.8 74.8 0.2
2015-Sep-18 Fri ### 3.4 3.29 ### ### ### 0.0
2015-Sep-17 Thu ### ### 3.29 3.29 ### ### ###
2015-Sep-16 Wed ### ### 3.29 ### 49,683 81,728 ### ### 0.0
2015-Sep-15 Tue ### ### ### ### ### ### 0.0
2015-Sep-14 Mon ### ### ### ### ### ### 0.0
2015-Sep-11 Fri ### ### 3.29 ### ### ### 0.0
2015-Sep-10 Thu 3.28 ### 3.25 3.29 ### ### ###
2015-Sep-09 Wed 3.2 ### 3.2 ### 17,146 ### 88.4 88.4 0.0
2015-Sep-08 Tue 3.2 3.2 ### ### 20,085 ### ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 10,750 0 ### ### 0.0
2015-Sep-04 Fri ### ### ### ### 155,389 0 17.5 17.5 0.0
2015-Sep-03 Thu ### ### ### ### ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 30,022 0 ### ### 0.0
2015-Sep-01 Tue ### ### ### ### 26,879 0 38.2 38.2 0.0
2015-Aug-31 Mon ### ### ### ### ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 22.2 22.2 0.0
2015-Aug-27 Thu ### ### ### ### ### ### 0.0
2015-Aug-26 Wed ### ### ### ### 27,726 0 ### ### 0.0
2015-Aug-25 Tue ### ### ### ### 115,843 0 14.4 14.4 0.0
2015-Aug-24 Mon ### ### 3.26 ### 42.4 42.4 0.0
2015-Aug-21 Fri ### ### ### ### ### ### 0.0
2015-Aug-20 Thu 3.26 ### 3.26 ### 87.3 87.3 0.0
2015-Aug-19 Wed ### 3.21 ### 3.21 27,846 ### 90.6 90.6 ###
2015-Aug-18 Tue ### ### ### ### ### ### 0.0
2015-Aug-17 Mon ### ### ### ### 27.4 27.4 0.0
2015-Aug-14 Fri ### ### ### ### 79.3 79.3 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed ### ### ### ### 82.1 82.1 0.0
2015-Aug-11 Tue ### ### ### ### 38.0 38.0 0.0
2015-Aug-10 Mon 3.23 3.23 ### ### 8.1 8.1 0.0
2015-Aug-07 Fri 3.23 3.23 ### 3.22 56,658 ### 37.9 37.9 0.2
2015-Aug-06 Thu ### ### 3.25 3.25 391,787 636,653 19.4 19.4 0.2
2015-Aug-05 Wed ### ### 3.28 ### 20.6 20.6 0.0
2015-Aug-04 Tue ### ### ### ### 293,057 0 ### ### 0.0
2015-Aug-03 Mon 3.41 3.42 ### ### 645,723 1,104,186 14.8 14.8 0.0
2015-Jul-31 Fri ### ### ### ### ### ### 0.0
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 0 0 0 0 0 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu ### ### ### ### 0 0.0
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri 0 0 0 0 0 0.0
2007-Nov-08 Thu 0 0 0 0 0 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu 0 0 0 0 0 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 0 0 0 0 0 0.0
2007-Oct-29 Mon 0 0 0 0 0 0.0
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 0 0 0 0 0 0.0
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 0 0 0 0 0 0.0
2007-Oct-16 Tue 0 0 0 0 0 0.0
2007-Oct-15 Mon 0 0 0 0 0 0.0
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu 0 0 0 0 0 0.0
2007-Oct-10 Wed 0 0 0 0 0 0.0
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon ### ### ### ### 211,673 0 80.0 80.0 0.0
2007-Oct-05 Fri 0.87 ### 0.87 ### 86.5 86.5 0.0
2007-Oct-04 Thu ### 0.87 0.86 0.87 122,143 105,653 ### ### 0.1
2007-Oct-03 Wed 0.86 0.87 0.85 0.87 78.3 78.3 0.1
2007-Oct-02 Tue 0.87 0.87 0.86 0.86 74,577 ### 31.8 31.8 ###
2007-Oct-01 Mon 0.855 0.87 0.855 0.87 82.6 82.6 0.1
2007-Sep-28 Fri 0.85 0.86 0.85 0.855 ### ### ###
2007-Sep-27 Thu ### 0.85 ### 0.84 78,983 ### 66.3 66.3 ###
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue 0.85 0.85 0.83 ### ### ### 0.0
2007-Sep-24 Mon 0.82 0.85 0.82 0.84 151,255 ### 81.3 81.3 ###
2007-Sep-21 Fri 0.82 ### ### ### 235,957 0 ### ### 0.0
2007-Sep-20 Thu ### 0.825 ### 0.82 82.8 82.8 0.1
2007-Sep-19 Wed 0.82 0.82 0.81 0.81 34,055 27,754 ### ### 0.1
2007-Sep-18 Tue 0.83 0.83 0.8 0.81 130,187 ### ### ### 0.1
2007-Sep-17 Mon 0.83 0.84 0.83 0.84 57,125 ### 79.1 79.1 ###
2007-Sep-14 Fri ### 0.84 0.83 0.83 63,042 52,640 ### ### ###
2007-Sep-13 Thu 0.85 0.86 0.84 0.84 510,481 ### 27.5 27.5 ###
2007-Sep-12 Wed 0.85 0.88 0.83 0.845 109,629 ### ### ### ###
2007-Sep-11 Tue 0.87 0.87 0.85 0.85 26,040 ### 15.7 15.7 ###
2007-Sep-10 Mon 0.89 ### 0.86 0.86 70,982 30,522 ### ### ###
2007-Sep-07 Fri ### ### 0.89 0.89 79,780 ### ### ### ###
2007-Sep-06 Thu ### ### 0.89 0.89 30.9 30.9 ###
2007-Sep-05 Wed 0.87 ### 0.86 ### 187,152 80,475 ### ### 0.0
2007-Sep-04 Tue 0.86 0.86 0.85 0.86 68.0 68.0 ###
2007-Sep-03 Mon 0.86 0.88 0.86 0.86 51,049 ### 66.6 66.6 ###
2007-Aug-31 Fri 0.85 0.86 0.84 0.86 64.0 64.0 ###
2007-Aug-30 Thu 0.85 0.85 0.84 0.85 ### ### ###
2007-Aug-29 Wed 0.86 0.87 0.84 0.87 87,928 75,178 ### ### 0.1
2007-Aug-28 Tue 0.84 0.86 0.82 0.86 98,856 ### 82.8 82.8 ###
2007-Aug-27 Mon 0.83 0.84 0.82 0.84 44,956 ### 72.3 72.3 ###
2007-Aug-24 Fri 0.83 0.84 ### 0.82 83,024 34,870 ### ### 0.1
2007-Aug-23 Thu 0.85 0.85 0.8 0.83 22,288 18,387 14.5 14.5 ###
2007-Aug-22 Wed 0.86 0.86 0.82 0.83 56,342 47,327 ### ### ###
2007-Aug-21 Tue 0.85 0.86 0.84 0.85 62.6 62.6 ###
2007-Aug-20 Mon ### 0.83 ### 0.83 92.1 92.1 ###
2007-Aug-17 Fri 0.76 0.76 0.7 0.745 ### ### ###
2007-Aug-16 Thu 0.85 0.86 0.755 0.77 141,180 ### 13.0 13.0 0.1
2007-Aug-15 Wed 0.89 0.89 0.85 0.85 86,057 ### 33.6 33.6 ###
2007-Aug-14 Tue ### ### 0.89 0.89 23,384 ### 36.7 36.7 ###
2007-Aug-13 Mon ### 0.925 0.88 ### ### ### 0.0
2007-Aug-10 Fri ### ### 0.88 ### 76,547 33,680 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 0 0.0
2007-Aug-08 Wed 0.925 0.925 ### ### 11.5 11.5 0.0
2007-Aug-07 Tue ### ### ### ### 18,144 0 ### ### 0.0
2007-Aug-06 Mon 0.88 ### 0.85 0.89 ### ### ###
2007-Aug-03 Fri ### ### 0.89 ### 56,448 ### 27.8 27.8 0.0
2007-Aug-02 Thu 0.885 ### 0.885 0.885 85,087 37,650 78.3 78.3 ###
2007-Aug-01 Wed ### ### 0.87 0.88 57.9 57.9 0.1
2007-Jul-31 Tue ### 0.925 ### ### 60,559 ### 29.8 29.8 0.0
2007-Jul-30 Mon 0.87 ### 0.83 0.89 148,189 ### 78.3 78.3 ###
2007-Jul-27 Fri 0.89 ### ### 0.88 ### ### 0.1
2007-Jul-26 Thu ### ### 0.885 0.89 ### ### ###
2007-Jul-25 Wed 0.89 ### 0.885 ### 93.0 93.0 0.0
2007-Jul-24 Tue ### ### 0.89 ### 63.5 63.5 0.0
2007-Jul-23 Mon 0.945 0.945 0.88 ### 290,349 264,943 6.8 6.8 0.0
2007-Jul-20 Fri 0.945 ### 0.925 ### 146,084 ### 65.4 65.4 0.0
2007-Jul-19 Thu ### ### 0.89 ### 2.9 2.9 0.0
2007-Jul-18 Wed ### 1 ### 1 77,675 ### ### ### ###
2007-Jul-17 Tue ### ### 0.945 0.955 154,020 72,774 28.3 28.3 0.1
2007-Jul-16 Mon ### ### 0.925 ### 76.1 76.1 0.0
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue 0.955 ### ### ### 23.2 23.2 0.0
2007-Jul-09 Mon ### ### ### ### 203,954 0 9.0 9.0 0.0
2007-Jul-06 Fri ### 1 ### ### ### ### 0.0
2007-Jul-05 Thu 0.87 ### 0.87 ### 93.7 93.7 0.0
2007-Jul-04 Wed 0.85 ### 0.845 ### ### ### 0.0
2007-Jul-03 Tue 0.85 ### 0.85 0.86 ### ### ###
2007-Jul-02 Mon 0.85 ### 0.84 0.85 ### ### ###
2007-Jun-29 Fri 0.86 ### 0.855 0.855 115,756 49,485 30.8 30.8 ###
2007-Jun-28 Thu 0.85 ### 0.85 0.855 44,289 18,822 ### ### ###
2007-Jun-27 Wed 0.85 0.85 0.845 0.845 40,650 34,450 ### ### ###
2007-Jun-26 Tue 0.86 0.86 0.845 0.845 147,854 126,045 29.7 29.7 ###
2007-Jun-25 Mon 0.86 0.86 0.85 0.855 88,129 75,350 ### ### ###
2007-Jun-22 Fri 0.855 0.86 0.85 0.85 ### ### ###
2007-Jun-21 Thu 0.86 0.86 0.845 0.845 146,450 124,848 19.7 19.7 ###
2007-Jun-20 Wed 0.85 0.855 0.85 0.85 ### ### ###
2007-Jun-19 Tue 0.86 0.86 0.85 0.85 30.5 30.5 ###
2007-Jun-18 Mon 0.86 0.87 0.85 0.86 373,324 321,058 67.5 67.5 ###
2007-Jun-15 Fri 0.86 ### 0.855 0.855 ### ### ###
2007-Jun-14 Thu ### ### 0.85 0.86 33.1 33.1 ###
2007-Jun-13 Wed ### ### 0.845 0.845 34,383 14,526 ### ### ###
2007-Jun-12 Tue 0.85 ### 0.845 0.855 ### ### ###
2007-Jun-08 Fri 0.855 0.86 0.845 0.85 ### ### ###
2007-Jun-07 Thu 0.85 0.86 0.845 0.855 66.1 66.1 ###
2007-Jun-06 Wed 0.85 0.85 0.84 0.84 80,442 67,973 28.3 28.3 ###
2007-Jun-05 Tue 0.86 0.86 0.825 0.825 84,071 70,829 ### ### 0.1
2007-Jun-04 Mon 0.85 0.86 0.825 0.825 ### ### 0.1
2007-Jun-01 Fri 0.82 0.84 0.82 0.825 61,374 50,940 ### ### 0.1
2007-May-31 Thu 0.82 0.84 0.82 0.84 48,847 40,543 ### ### ###
2007-May-30 Wed 0.825 0.83 0.82 0.82 39.7 39.7 0.1
2007-May-29 Tue 0.84 0.85 0.82 0.82 225,885 ### 17.1 17.1 0.1
2007-May-28 Mon 0.88 0.88 ### ### 7.2 7.2 0.0
2007-May-25 Fri 0.825 0.825 0.82 0.82 159,244 130,978 29.6 29.6 0.1
2007-May-24 Thu 0.85 0.86 0.82 0.82 13.8 13.8 0.1
2007-May-23 Wed 0.82 0.82 0.82 0.82 65.3 65.3 0.1
2007-May-22 Tue 0.84 0.85 0.82 0.85 155,988 130,249 ### ### ###
2007-May-21 Mon 0.82 0.82 0.82 0.82 13,323 10,924 ### ### 0.1
2007-May-18 Fri 0.85 0.86 0.82 0.85 70.8 70.8 ###
2007-May-17 Thu 0.84 0.85 0.82 0.85 22,186 18,525 ### ### ###
2007-May-16 Wed 0.83 0.84 0.82 0.82 ### ### 0.1
2007-May-15 Tue 0.87 0.87 0.82 0.85 753,472 636,683 ### ### ###
2007-May-14 Mon 0.84 0.87 0.82 0.87 89.2 89.2 0.1
2007-May-11 Fri 0.885 0.885 0.88 0.88 31.2 31.2 0.1
2007-May-10 Thu 0.82 0.89 ### 0.89 457,624 203,642 97.0 97.0 ###
2007-May-09 Wed ### ### ### ### 66.6 66.6 0.0
2007-May-08 Tue ### 0.81 0.8 ### 71.5 71.5 0.0
2007-May-07 Mon 0.81 0.82 0.8 0.82 ### ### 0.1
2007-May-04 Fri 0.8 0.81 0.79 0.81 265,751 ### ### ### 0.1
2007-May-03 Thu 0.79 0.8 0.785 0.8 225,489 ### ### ### 0.1
2007-May-02 Wed 0.79 ### 0.785 ### 72,350 ### ### ### 0.0
2007-May-01 Tue 0.785 0.81 0.785 0.79 309,774 247,044 80.1 80.1 ###
2007-Apr-30 Mon 0.8 0.81 0.8 0.81 283,671 228,355 76.1 76.1 0.1
2007-Apr-27 Fri 0.8 0.8 0.79 0.8 71.7 71.7 0.1
2007-Apr-26 Thu 0.8 0.8 0.78 0.79 28.3 28.3 ###
2007-Apr-24 Tue 0.78 0.8 0.78 0.8 859,888 ### 86.5 86.5 0.1
2007-Apr-23 Mon 0.8 0.8 0.78 0.785 339,543 ### ### ### ###
2007-Apr-20 Fri 0.8 0.82 0.8 0.81 77.1 77.1 0.1
2007-Apr-19 Thu 0.78 0.8 0.775 0.785 541,740 426,620 79.7 79.7 ###
2007-Apr-18 Wed 0.76 0.78 0.76 0.76 170,820 ### 64.9 64.9 0.1
2007-Apr-17 Tue ### 0.77 0.76 0.77 151,453 ### 79.2 79.2 0.1
2007-Apr-16 Mon 0.745 0.76 0.745 0.76 80.6 80.6 0.1
2007-Apr-13 Fri 0.75 0.75 0.74 0.75 ### ### ###
2007-Apr-12 Thu 0.75 0.755 0.745 0.755 148,047 ### ### ### ###
2007-Apr-11 Wed 0.75 0.76 0.745 0.75 ### ### ###
2007-Apr-10 Tue 0.755 0.755 0.745 0.745 21.3 21.3 ###
2007-Apr-05 Thu 0.755 0.755 0.745 0.75 27.2 27.2 ###
2007-Apr-04 Wed 0.78 0.78 0.755 0.775 408,684 ### 29.5 29.5 0.1
2007-Apr-03 Tue 0.79 0.8 0.79 0.8 74.1 74.1 0.1
2007-Apr-02 Mon 0.78 0.79 0.77 0.77 210,140 ### 30.6 30.6 0.1
2007-Mar-30 Fri 0.75 0.78 0.74 0.78 ### ### 0.1
2007-Mar-29 Thu 0.75 ### ### 0.745 165,750 0 ### ### ###
2007-Mar-28 Wed 0.78 0.78 ### ### ### ### 0.0
2007-Mar-27 Tue 0.79 0.79 0.78 0.78 48,286 ### ### ### 0.1
2007-Mar-26 Mon 0.82 0.82 0.8 0.8 14.2 14.2 0.1
2007-Mar-23 Fri 0.8 0.82 0.8 0.82 ### ### 0.1
2007-Mar-22 Thu 0.8 0.82 0.8 0.81 77.2 77.2 0.1
2007-Mar-21 Wed 0.8 0.8 0.77 0.8 ### ### 0.1
2007-Mar-20 Tue 0.79 0.81 0.79 0.8 79.7 79.7 0.1
2007-Mar-19 Mon 0.8 0.82 0.8 0.8 68.1 68.1 0.1
2007-Mar-16 Fri 0.785 0.82 0.785 0.82 93.3 93.3 0.1
2007-Mar-15 Thu 0.78 0.785 0.76 0.785 68,780 ### ### ### ###
2007-Mar-14 Wed 0.8 0.8 0.79 0.79 ### ### ###
2007-Mar-13 Tue ### 0.8 ### 0.8 80.0 80.0 0.1
2007-Mar-12 Mon 0.8 0.81 0.78 0.8 297,471 236,489 ### ### 0.1
2007-Mar-09 Fri 0.78 0.8 0.77 0.8 1,048,422 ### 84.4 84.4 0.1
2007-Mar-08 Thu 0.78 0.78 0.78 0.78 17,877 13,944 ### ### 0.1
2007-Mar-07 Wed 0.78 0.78 0.78 0.78 5,775 ### ### ### 0.1
2007-Mar-06 Tue 0.8 0.8 0.78 0.78 11.2 11.2 0.1
2007-Mar-05 Mon 0.78 0.78 0.78 0.78 88.7 88.7 0.1
2007-Mar-02 Fri 0.78 0.82 0.78 0.78 ### ### 0.1
2007-Mar-01 Thu 0.78 0.78 0.77 0.775 ### ### 0.1
2007-Feb-28 Wed 0.8 0.8 0.77 0.8 ### ### 0.1
2007-Feb-27 Tue 0.84 0.84 0.825 0.825 963,350 801,988 ### ### 0.1
2007-Feb-26 Mon 0.82 0.84 0.82 0.83 74.7 74.7 ###
2007-Feb-23 Fri 0.83 0.83 ### 0.81 264,922 109,942 16.0 16.0 0.1
2007-Feb-22 Thu 0.84 0.84 0.83 0.83 73,543 ### ### ### ###
2007-Feb-21 Wed 0.82 0.845 0.81 0.84 139,686 ### 87.4 87.4 ###
2007-Feb-20 Tue 0.83 0.845 0.82 0.82 82,171 ### ### ### 0.1
2007-Feb-19 Mon ### 0.825 0.8 0.825 55,548 ### ### ### 0.1
2007-Feb-16 Fri 0.82 0.845 0.81 0.81 26.3 26.3 0.1
2007-Feb-15 Thu 0.8 0.8 0.8 0.8 69.0 69.0 0.1
2007-Feb-14 Wed 0.8 0.84 0.8 0.84 19,254 15,788 92.4 92.4 ###
2007-Feb-13 Tue 0.825 0.825 ### 0.8 ### ### 0.1
2007-Feb-12 Mon 0.76 0.845 0.76 0.845 106,758 85,673 ### ### ###
2007-Feb-09 Fri 0.78 0.785 0.755 0.755 ### ### ###
2007-Feb-08 Thu 0.76 0.785 0.76 0.785 88.9 88.9 ###
2007-Feb-07 Wed 0.75 0.785 0.75 ### 86,524 ### 85.1 85.1 0.0
2007-Feb-06 Tue 0.75 0.75 0.73 0.74 119,557 88,472 26.3 26.3 0.1
2007-Feb-05 Mon 0.78 0.79 0.72 0.77 183,958 138,888 30.3 30.3 0.1
2007-Feb-02 Fri 0.81 0.81 0.78 0.78 9.9 9.9 0.1
2007-Feb-01 Thu 0.8 0.8 0.77 0.77 ### ### 0.1
2007-Jan-31 Wed 0.78 0.8 0.78 0.8 ### ### 0.1
2007-Jan-30 Tue ### 0.84 0.78 0.79 105,926 ### 6.0 6.0 ###
2007-Jan-29 Mon 0.84 0.84 0.84 0.84 71.3 71.3 ###
2007-Jan-25 Thu 0.85 0.85 0.84 0.84 53,555 45,253 ### ### ###
2007-Jan-24 Wed 0.845 ### 0.845 ### 44,750 ### ### ### 0.0
2007-Jan-23 Tue 0.85 0.85 0.845 0.85 ### ### ###
2007-Jan-22 Mon 0.84 0.85 0.84 0.845 71.9 71.9 ###
2007-Jan-19 Fri 0.85 0.86 0.85 0.855 52,250 44,673 ### ### ###
2007-Jan-18 Thu 0.845 0.845 0.84 0.84 ### ### ###
2007-Jan-17 Wed 0.86 0.86 0.845 0.845 20.9 20.9 ###
2007-Jan-16 Tue 0.86 0.86 0.84 0.85 ### ### ###
2007-Jan-15 Mon 0.87 0.875 0.85 0.85 119,652 ### 14.1 14.1 ###
2007-Jan-12 Fri 0.85 0.855 0.85 0.855 66.3 66.3 ###
2007-Jan-11 Thu 0.86 0.86 0.84 0.85 24.6 24.6 ###
2007-Jan-10 Wed 0.855 ### 0.855 ### ### ### 0.0
2007-Jan-09 Tue 0.855 0.86 0.84 0.845 23.6 23.6 ###
2007-Jan-08 Mon 0.84 0.86 ### 0.86 43,726 ### ### ### ###
2007-Jan-05 Fri 0.86 0.86 0.84 0.84 15.9 15.9 ###
2007-Jan-04 Thu 0.86 0.86 0.84 0.86 ### ### ###
2007-Jan-03 Wed ### ### 0.86 0.86 36.3 36.3 ###
2007-Jan-02 Tue 0.89 0.89 0.86 0.88 130,658 114,325 ### ### 0.1
2006-Dec-29 Fri 0.875 0.88 0.86 0.88 ### ### 0.1
2006-Dec-28 Thu 0.855 0.875 0.855 0.875 83.4 83.4 0.1
2006-Dec-27 Wed 0.875 0.875 0.85 0.855 8.9 8.9 ###
2006-Dec-22 Fri 0.825 0.85 0.825 0.85 15,874 ### 89.7 89.7 ###
2006-Dec-21 Thu 0.825 0.85 0.825 0.83 55,452 46,441 77.8 77.8 ###
2006-Dec-20 Wed 0.85 0.85 0.825 0.83 39,724 ### ### ### ###
2006-Dec-19 Tue 0.83 0.83 0.83 0.83 70.7 70.7 ###
2006-Dec-18 Mon 0.88 0.88 0.83 0.83 ### ### ###
2006-Dec-15 Fri 0.88 0.88 0.85 0.875 ### ### 0.1
2006-Dec-14 Thu 0.855 ### 0.855 0.88 714,347 305,383 86.4 86.4 0.1
2006-Dec-13 Wed 0.85 0.87 0.84 0.85 1,093,555 934,989 ### ### ###
2006-Dec-12 Tue 0.82 0.84 0.82 0.84 88.7 88.7 ###
2006-Dec-11 Mon 0.82 0.82 0.81 0.82 95,750 ### 67.3 67.3 0.1
2006-Dec-08 Fri ### 0.82 0.81 0.82 70,758 ### ### ### 0.1
2006-Dec-07 Thu 0.81 0.82 ### ### ### ### 0.0
2006-Dec-06 Wed 0.8 0.81 0.79 0.8 131,083 ### ### ### 0.1
2006-Dec-05 Tue 0.8 0.8 0.785 0.785 ### ### ###
2006-Dec-04 Mon 0.79 0.8 0.79 0.8 79.9 79.9 0.1
2006-Dec-01 Fri 0.78 0.8 0.77 0.8 88.3 88.3 0.1
2006-Nov-30 Thu 0.79 0.8 0.785 0.79 ### ### ###
2006-Nov-29 Wed 0.77 0.79 ### 0.79 46,180 18,241 ### ### ###
2006-Nov-28 Tue 0.785 0.785 0.78 0.78 ### ### 0.1
2006-Nov-27 Mon 0.77 0.785 0.76 0.785 83.6 83.6 ###
2006-Nov-24 Fri 0.78 0.785 0.76 0.76 11.1 11.1 0.1
2006-Nov-23 Thu 0.73 0.79 0.73 0.79 27,149 ### ### ### ###
2006-Nov-22 Wed ### 0.745 0.725 0.73 283,877 208,649 25.1 25.1 0.1
2006-Nov-21 Tue 0.74 0.74 ### ### 99,442 ### ### ### 0.0
2006-Nov-20 Mon 0.745 0.75 0.745 0.745 ### ### ###
2006-Nov-17 Fri 0.78 0.78 0.75 0.75 682,940 522,449 ### ### ###
2006-Nov-16 Thu 0.78 0.78 ### ### 33,875 ### 23.7 23.7 0.0
2006-Nov-15 Wed 0.79 0.79 0.78 0.79 68.4 68.4 ###
2006-Nov-14 Tue 0.83 0.83 0.75 0.8 ### ### 0.1
2006-Nov-13 Mon 0.77 0.83 ### 0.82 95.7 95.7 0.1
2006-Nov-10 Fri 0.72 0.78 0.72 0.77 95.3 95.3 0.1
2006-Nov-09 Thu 0.7 0.71 0.7 0.71 ### ### ###
2006-Nov-08 Wed 0.72 0.72 0.7 0.7 123,128 87,420 13.8 13.8 ###
2006-Nov-07 Tue 0.72 0.72 0.71 0.71 ### ### ###
2006-Nov-06 Mon 0.7 ### ### 0.71 76.7 76.7 ###
2006-Nov-03 Fri ### 0.71 ### 0.7 71.7 71.7 ###
2006-Nov-02 Thu ### ### ### ### 71.0 71.0 0.0
2006-Nov-01 Wed 0.7 ### 0.7 0.7 ### ### ###
2006-Oct-31 Tue 0.71 0.71 0.7 0.7 23.5 23.5 ###
2006-Oct-30 Mon 0.71 ### ### ### 257,827 0 ### ### 0.0
2006-Oct-27 Fri 0.71 ### 0.71 0.71 70.1 70.1 ###
2006-Oct-26 Thu 0.7 0.71 0.7 0.71 26,541 ### ### ### ###
2006-Oct-25 Wed ### ### 0.7 ### 132,259 ### 65.6 65.6 0.0
2006-Oct-24 Tue 0.71 0.71 0.7 ### 152,578 ### ### ### 0.0
2006-Oct-23 Mon ### ### 0.7 0.7 29.2 29.2 ###
2006-Oct-20 Fri ### ### ### 0.7 1,209,145 0 24.1 24.1 ###
2006-Oct-19 Thu ### ### 0.7 0.7 16.7 16.7 ###
2006-Oct-18 Wed 0.71 ### 0.71 0.71 22,751 8,076 ### ### ###
2006-Oct-17 Tue 0.71 ### 0.7 0.7 92,826 32,489 ### ### ###
2006-Oct-16 Mon 0.72 0.72 0.7 0.71 ### ### ###
2006-Oct-13 Fri 0.7 0.73 0.7 ### 166,579 ### 83.4 83.4 0.0
2006-Oct-12 Thu ### 0.7 ### 0.7 32,150 11,252 79.0 79.0 ###
2006-Oct-11 Wed 0.7 0.7 ### ### ### ### 0.0
2006-Oct-10 Tue 0.685 ### 0.685 0.685 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### 264,286 0 ### ### 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 0.0
2006-Oct-04 Wed ### ### ### ### 84.1 84.1 0.0
2006-Oct-03 Tue ### ### 0.655 0.655 ### ### ###
2006-Oct-02 Mon ### ### 0.655 0.655 18.4 18.4 ###
2006-Sep-29 Fri 0.655 0.675 0.655 0.675 ### ### 0.0


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-01 18:04:31 thru 2024-05-01 18:04:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000