Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-18 05:23:37 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

(PRG) PRL GLOBAL LTD Daily Prices...

     Prev Section TOC    Company Info for PRG    Limits Next Section


Company Details for (PRG) PRL GLOBAL LTD

Listing Code PRG
Listing Name PRL GLOBAL LTD
GICS Sector Materials
ISIN Name PROGRAMMED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRG2


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for PRG .. Wednesday 11th October 2017

PRG 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 ### 1 0.0
MAX 6.47 ### ###


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

1200 Days for (PRG) PRL GLOBAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Apr-17 Wed ### ### 1.2 1.2 9,527 ### ### ### 0.1
2024-Apr-16 Tue 1.28 1.28 1.28 1.28 0 ###
2024-Apr-15 Mon 1.28 1.28 1.28 1.28 0 ###
2024-Apr-12 Fri 1.28 1.28 1.28 1.28 ### ### ###
2024-Apr-11 Thu 1.28 1.28 1.28 1.28 59.9 59.9 ###
2024-Apr-10 Wed 1.285 1.285 1.285 1.285 0 ###
2024-Apr-09 Tue 1.285 1.285 1.285 1.285 0 ###
2024-Apr-08 Mon 1.285 1.285 1.285 1.285 0 ###
2024-Apr-05 Fri 1.285 1.285 1.285 1.285 ### ### ###
2024-Apr-04 Thu 1.28 1.28 1.28 1.28 64.6 64.6 ###
2024-Apr-03 Wed 1.22 1.22 1.22 1.22 0 0.1
2024-Apr-02 Tue 1.2 1.225 1.2 1.22 30,058 36,445 ### ### 0.1
2024-Mar-28 Thu ### ### 1.2 1.2 2.8 2.8 0.1
2024-Mar-27 Wed 1.27 1.27 1.27 1.27 0 ###
2024-Mar-26 Tue 1.27 1.27 1.27 1.27 0 ###
2024-Mar-25 Mon 1.28 1.28 1.225 1.27 35,750 44,776 ### ### ###
2024-Mar-22 Fri 1.285 1.285 1.285 1.285 0 ###
2024-Mar-21 Thu 1.285 1.285 1.285 1.285 0 ###
2024-Mar-20 Wed 1.285 1.285 1.285 1.285 2 2 71.9 71.9 ###
2024-Mar-19 Tue 1.285 1.285 1.285 1.285 0 ###
2024-Mar-18 Mon 1.285 1.285 1.285 1.285 20,150 ### ### ### ###
2024-Mar-15 Fri 1.385 1.385 1.385 1.385 150 ### ### ### 0.1
2024-Mar-14 Thu 1.23 1.23 1.23 1.23 0 0.1
2024-Mar-13 Wed 1.23 1.23 1.23 1.23 0 0.1
2024-Mar-12 Tue 1.23 1.23 1.23 1.23 0 0.1
2024-Mar-11 Mon 1.25 1.25 1.21 1.23 28.2 28.2 0.1
2024-Mar-08 Fri 1.25 1.25 1.25 1.25 558 ### 65.8 65.8 ###
2024-Mar-07 Thu 1.24 1.24 1.24 1.24 0 0.1
2024-Mar-06 Wed 1.24 1.24 1.24 1.24 ### ### 0.1
2024-Mar-05 Tue 1.23 1.23 1.23 1.23 0 0.1
2024-Mar-04 Mon 1.26 1.26 1.23 1.23 ### ### 0.1
2024-Mar-01 Fri 1.28 1.28 1.28 1.28 0 ###
2024-Feb-29 Thu 1.285 1.285 1.28 1.28 16,553 21,229 26.7 26.7 ###
2024-Feb-28 Wed 1.26 1.26 1.26 1.26 0 ###
2024-Feb-27 Tue 1.26 1.26 1.26 1.26 0 ###
2024-Feb-26 Mon 1.26 1.26 1.26 1.26 0 ###
2024-Feb-23 Fri 1.26 1.26 1.26 1.26 0 ###
2024-Feb-22 Thu 1.26 1.26 1.26 1.26 ### ### ###
2024-Feb-21 Wed 1.4 1.4 1.4 1.4 0 ###
2024-Feb-20 Tue 1.4 1.4 1.4 1.4 0 ###
2024-Feb-19 Mon 1.4 1.4 1.4 1.4 0 ###
2024-Feb-16 Fri 1.4 1.4 1.4 1.4 0 ###
2024-Feb-15 Thu 1.4 1.4 1.4 1.4 0 ###
2024-Feb-14 Wed 1.4 1.4 1.4 1.4 1 1 64.9 64.9 ###
2024-Feb-13 Tue 1.4 1.4 1.4 1.4 0 ###
2024-Feb-12 Mon 1.4 1.4 1.4 1.4 0 ###
2024-Feb-09 Fri 1.4 1.4 1.4 1.4 0 ###
2024-Feb-08 Thu 1.4 1.4 1.4 1.4 0 ###
2024-Feb-07 Wed 1.4 1.4 1.4 1.4 0 ###
2024-Feb-06 Tue 1.4 1.4 1.4 1.4 0 ###
2024-Feb-05 Mon 1.4 1.4 1.4 1.4 ### ### ###
2024-Feb-02 Fri 1.42 1.42 1.42 1.42 0 ###
2024-Feb-01 Thu 1.42 1.42 1.42 1.42 1 1 73.1 73.1 ###
2024-Jan-31 Wed 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-30 Tue 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-29 Mon 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-25 Thu 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-24 Wed 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-23 Tue 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-22 Mon 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-19 Fri 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-18 Thu 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-17 Wed 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-16 Tue 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-15 Mon ### 1.5 ### 1.5 74.1 74.1 0.1
2024-Jan-12 Fri ### ### ### ### 0 0.0
2024-Jan-11 Thu ### ### ### ### 0 0.0
2024-Jan-10 Wed ### ### ### ### 0 0.0
2024-Jan-09 Tue ### ### ### ### 0 0.0
2024-Jan-08 Mon ### ### ### ### 0 0.0
2024-Jan-05 Fri ### ### ### ### 0 0.0
2024-Jan-04 Thu ### ### ### ### 0 0.0
2024-Jan-03 Wed ### ### ### ### 0 0.0
2024-Jan-02 Tue 1.41 1.41 ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 0 0.0
2023-Dec-28 Thu ### ### ### ### 0 0.0
2023-Dec-27 Wed ### ### ### ### 19,948 0 ### ### 0.0
2023-Dec-22 Fri 1.28 1.28 ### ### 14,350 9,184 23.6 23.6 0.0
2023-Dec-21 Thu 1.28 1.28 1.28 1.28 69.3 69.3 ###
2023-Dec-20 Wed 1.28 1.28 1.28 1.28 ### ### ###
2023-Dec-19 Tue ### ### ### ### 0 0.0
2023-Dec-18 Mon ### ### ### ### 0 0.0
2023-Dec-15 Fri ### ### ### ### 0 0.0
2023-Dec-14 Thu 1.285 1.285 ### ### ### ### 0.0
2023-Dec-13 Wed 1.285 1.285 1.285 1.285 0 ###
2023-Dec-12 Tue 1.285 1.285 1.285 1.285 0 ###
2023-Dec-11 Mon 1.285 1.285 1.285 1.285 0 ###
2023-Dec-08 Fri 1.285 1.285 1.285 1.285 0 ###
2023-Dec-07 Thu 1.285 1.285 1.285 1.285 0 ###
2023-Dec-06 Wed 1.285 1.285 1.285 1.285 0 ###
2017-Nov-06 Mon ### ### ### ### 0 0.0
2017-Nov-03 Fri ### ### ### ### 0 0.0
2017-Nov-02 Thu ### ### ### ### 0 0.0
2017-Nov-01 Wed ### ### ### ### 0 0.0
2017-Oct-31 Tue ### ### ### ### 0 0.0
2017-Oct-30 Mon ### ### ### ### 0 0.0
2017-Oct-27 Fri ### ### ### ### 0 0.0
2017-Oct-26 Thu ### ### ### ### 0 0.0
2017-Oct-25 Wed ### ### ### ### 0 0.0
2017-Oct-24 Tue ### ### ### ### 0 0.0
2017-Oct-23 Mon ### ### ### ### 0 0.0
2017-Oct-20 Fri ### ### ### ### 0 0.0
2017-Oct-19 Thu ### ### ### ### 0 0.0
2017-Oct-18 Wed ### ### ### ### 0 0.0
2017-Oct-17 Tue ### ### ### ### 0 0.0
2017-Oct-16 Mon ### ### ### ### 0 0.0
2017-Oct-13 Fri ### ### ### ### 0 0.0
2017-Oct-12 Thu ### ### ### ### 0 0.0
2017-Oct-11 Wed ### ### ### ### 1,658,581 0 ### ### 0.0
2017-Oct-10 Tue ### ### ### ### 68.9 68.9 0.0
2017-Oct-09 Mon ### ### ### ### ### ### 0.0
2017-Oct-06 Fri 3 ### 3 ### 205,484 308,226 72.4 72.4 0.0
2017-Oct-05 Thu ### ### 3 3 3,719,247 5,578,870 ### ### 0.2
2017-Oct-04 Wed 3 ### 3 3 73.1 73.1 0.2
2017-Oct-03 Tue 3 ### 3 ### 421,629 632,443 ### ### 0.0
2017-Oct-02 Mon 3 ### 3 3 65.2 65.2 0.2
2017-Sep-29 Fri 3 ### 3 ### 816,377 ### ### ### 0.0
2017-Sep-28 Thu 3 ### ### ### ### ### 0.0
2017-Sep-27 Wed ### ### ### 3 ### ### 0.2
2017-Sep-26 Tue ### ### ### ### 738,757 0 ### ### 0.0
2017-Sep-25 Mon 3 ### ### 3 124,357 0 73.5 73.5 0.2
2017-Sep-22 Fri 3 ### ### ### 73.5 73.5 0.0
2017-Sep-21 Thu 3 ### ### 3 ### ### 0.2
2017-Sep-20 Wed ### 3 ### 3 ### ### 0.2
2017-Sep-19 Tue 3 3 ### ### ### ### 0.0
2017-Sep-18 Mon 3 3 ### 3 ### ### 0.2
2017-Sep-15 Fri ### 3 ### ### ### ### 0.0
2017-Sep-14 Thu 3 3 ### 3 71.7 71.7 0.2
2017-Sep-13 Wed 3 3 ### 3 773,640 ### ### ### 0.2
2017-Sep-12 Tue ### 3 ### 3 ### ### 0.2
2017-Sep-11 Mon ### 3 2.985 ### 68.9 68.9 0.0
2017-Sep-08 Fri ### 3 ### 3 83,289 ### ### ### 0.2
2017-Sep-07 Thu ### 3 ### 3 74.4 74.4 0.2
2017-Sep-06 Wed ### 3 ### ### 65.6 65.6 0.0
2017-Sep-05 Tue ### 3 ### 3 ### ### 0.2
2017-Sep-04 Mon 3 ### ### 3 2,082,187 0 75.2 75.2 0.2
2017-Sep-01 Fri 3 ### ### 3 491,750 0 ### ### 0.2
2017-Aug-31 Thu ### ### ### ### 70.7 70.7 0.0
2017-Aug-30 Wed ### ### ### ### ### ### 0.0
2017-Aug-29 Tue ### ### ### ### ### ### 0.0
2017-Aug-28 Mon ### ### ### ### 449,877 0 76.5 76.5 0.0
2017-Aug-25 Fri ### ### ### ### ### ### 0.0
2017-Aug-24 Thu ### 3 ### ### 28.7 28.7 0.0
2017-Aug-23 Wed ### 3 ### ### ### ### 0.0
2017-Aug-22 Tue ### 3 ### ### 323,881 485,821 ### ### 0.0
2017-Aug-21 Mon ### 3 ### 3 ### ### 0.2
2017-Aug-18 Fri ### 3 ### 3 421,821 ### ### ### 0.2
2017-Aug-17 Thu ### ### ### ### 468,548 0 ### ### 0.0
2017-Aug-16 Wed ### ### ### ### 206,326 0 ### ### 0.0
2017-Aug-15 Tue ### ### ### ### 31.1 31.1 0.0
2017-Aug-14 Mon ### ### ### ### 90,952 0 ### ### 0.0
2017-Aug-11 Fri ### ### ### ### 1,354,175 0 ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 1,025,346 0 75.6 75.6 0.0
2017-Aug-09 Wed ### ### ### ### 611,147 0 ### ### 0.0
2017-Aug-08 Tue ### ### ### ### 77.6 77.6 0.0
2017-Aug-07 Mon ### ### ### ### 28.0 28.0 0.0
2017-Aug-04 Fri ### ### ### ### 1,176,873 0 ### ### 0.0
2017-Aug-03 Thu ### ### ### ### ### ### 0.0
2017-Aug-02 Wed ### ### ### ### 875,640 0 78.8 78.8 0.0
2017-Aug-01 Tue ### ### ### ### 27.5 27.5 0.0
2017-Jul-31 Mon ### ### ### ### ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 77.1 77.1 0.0
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed ### ### ### ### 768,540 0 ### ### 0.0
2017-Jul-25 Tue ### ### ### ### 67.7 67.7 0.0
2017-Jul-24 Mon ### ### ### ### 72.7 72.7 0.0
2017-Jul-21 Fri ### ### ### ### 66.2 66.2 0.0
2017-Jul-20 Thu ### ### ### ### 1,703,077 0 32.5 32.5 0.0
2017-Jul-19 Wed ### ### ### ### 73.1 73.1 0.0
2017-Jul-18 Tue ### ### ### ### ### ### 0.0
2017-Jul-17 Mon ### ### ### ### 2,844,844 0 30.0 30.0 0.0
2017-Jul-14 Fri ### ### ### ### 7,644,249 0 16.4 16.4 0.0
2017-Jul-13 Thu 1.79 ### 1.77 1.8 547,840 ### 72.8 72.8 0.1
2017-Jul-12 Wed 1.73 ### 1.73 ### 93.4 93.4 0.0
2017-Jul-11 Tue 1.745 1.79 1.725 1.77 4,796,980 ### ### ### ###
2017-Jul-10 Mon 1.8 1.8 1.745 1.745 2,016,025 ### ### ### 0.1
2017-Jul-07 Fri 1.78 1.845 1.755 1.8 520,071 936,127 83.4 83.4 0.1
2017-Jul-06 Thu 1.79 ### 1.71 1.79 67.0 67.0 0.1
2017-Jul-05 Wed 1.84 ### 1.83 1.83 ### ### ###
2017-Jul-04 Tue 1.8 1.85 1.8 1.825 3,497,074 ### 80.2 80.2 ###
2017-Jul-03 Mon 1.87 1.87 1.79 1.8 468,650 857,629 10.7 10.7 0.1
2017-Jun-30 Fri 1.88 1.88 1.845 ### 324,386 ### ### ### 0.0
2017-Jun-29 Thu 1.87 ### 1.86 ### 426,540 396,682 ### ### 0.0
2017-Jun-28 Wed 1.88 1.89 1.83 1.88 ### ### 0.1
2017-Jun-27 Tue 1.85 1.89 1.84 1.88 317,472 592,085 83.0 83.0 0.1
2017-Jun-26 Mon 1.845 1.875 1.845 1.875 120,742 224,580 87.1 87.1 ###
2017-Jun-23 Fri 1.87 1.88 ### 1.88 ### ### 0.1
2017-Jun-22 Thu ### 1.87 ### 1.87 69.0 69.0 ###
2017-Jun-21 Wed 1.845 1.845 1.81 ### 19.5 19.5 0.0
2017-Jun-20 Tue 1.855 1.885 ### 1.875 80.1 80.1 ###
2017-Jun-19 Mon ### ### 1.83 1.88 ### ### 0.1
2017-Jun-16 Fri 1.89 ### 1.87 1.87 ### ### ###
2017-Jun-15 Thu ### 1.925 1.87 1.89 ### ### ###
2017-Jun-14 Wed 1.89 1.925 1.88 ### 858,177 1,632,681 ### ### 0.0
2017-Jun-13 Tue 1.88 ### 1.86 ### 281,084 ### ### ### 0.0
2017-Jun-09 Fri 1.87 1.885 1.855 1.885 ### ### 0.1
2017-Jun-08 Thu ### 1.885 1.85 ### 667,085 1,245,781 69.1 69.1 0.0
2017-Jun-07 Wed 1.88 1.88 1.85 1.86 107,556 ### ### ### 0.1
2017-Jun-06 Tue ### ### 1.85 ### 23.5 23.5 0.0
2017-Jun-05 Mon 1.86 ### 1.855 1.885 699,643 ### 85.3 85.3 0.1
2017-Jun-02 Fri 1.85 1.87 1.83 1.855 576,186 1,065,944 ### ### 0.1
2017-Jun-01 Thu ### 1.86 1.76 1.85 ### ### 0.1
2017-May-31 Wed ### 1.82 1.78 1.79 402,140 723,852 ### ### 0.1
2017-May-30 Tue 1.8 ### ### 1.81 ### ### ###
2017-May-29 Mon 1.76 ### 1.76 1.81 1,293,841 1,138,580 ### ### ###
2017-May-26 Fri 1.71 1.76 ### 1.75 90.0 90.0 0.1
2017-May-25 Thu ### 1.77 ### 1.72 776,546 687,243 24.1 24.1 0.1
2017-May-24 Wed 1.645 1.87 ### 1.82 ### ### ###
2017-May-23 Tue 1.74 ### 1.72 1.755 368,226 316,674 82.4 82.4 0.1
2017-May-22 Mon ### 1.76 ### 1.75 522,185 459,522 ### ### 0.1
2017-May-19 Fri ### ### 1.645 ### ### ### 0.0
2017-May-18 Thu ### 1.7 ### ### 1,406,240 ### 70.7 70.7 0.0
2017-May-17 Wed 1.685 ### 1.677 ### 688,181 ### ### ### 0.0
2017-May-16 Tue 1.675 ### ### ### 1,128,874 0 76.7 76.7 0.0
2017-May-15 Mon 1.75 1.76 ### ### 1,717,474 1,511,377 ### ### 0.0
2017-May-12 Fri 1.85 1.85 1.785 1.785 ### ### 0.1
2017-May-11 Thu 1.85 1.855 1.842 1.85 639,672 ### ### ### 0.1
2017-May-10 Wed 1.85 ### ### ### 665,788 0 ### ### 0.0
2017-May-09 Tue 1.825 1.87 ### 1.86 85.3 85.3 0.1
2017-May-08 Mon 1.79 1.84 1.78 1.84 89.6 89.6 ###
2017-May-05 Fri 1.76 1.77 1.745 1.77 712,929 1,252,972 77.6 77.6 ###
2017-May-04 Thu 1.755 1.78 1.75 1.77 1,439,055 ### ### ### ###
2017-May-03 Wed 1.73 1.775 1.725 1.745 ### ### 0.1
2017-May-02 Tue 1.73 1.745 1.725 ### 178,984 ### ### ### 0.0
2017-May-01 Mon ### 1.752 ### 1.74 248,389 217,588 ### ### 0.1
2017-Apr-28 Fri 1.71 1.73 ### 1.72 ### ### 0.1
2017-Apr-27 Thu 1.7 ### ### 1.725 ### ### ###
2017-Apr-26 Wed ### 1.75 ### 1.725 79.2 79.2 ###
2017-Apr-24 Mon 1.685 ### 1.685 1.72 89.0 89.0 0.1
2017-Apr-21 Fri ### ### 1.685 1.685 11.9 11.9 ###
2017-Apr-20 Thu 1.77 1.77 ### 1.725 13.5 13.5 ###
2017-Apr-19 Wed 1.78 ### 1.77 1.785 ### ### 0.1
2017-Apr-18 Tue 1.8 1.825 1.79 1.8 181,571 328,189 ### ### 0.1
2017-Apr-13 Thu 1.82 1.845 1.81 1.81 ### ### ###
2017-Apr-12 Wed 1.83 1.84 ### 1.82 ### ### ###
2017-Apr-11 Tue 1.81 1.84 1.81 1.83 ### ### ###
2017-Apr-10 Mon 1.81 1.85 1.78 1.825 3,422,272 6,211,423 ### ### ###
2017-Apr-07 Fri ### ### 1.76 ### 1,562,752 1,375,221 28.8 28.8 0.0
2017-Apr-06 Thu 1.855 ### 1.825 1.85 163,622 ### 33.8 33.8 0.1
2017-Apr-05 Wed 1.81 1.87 1.81 1.86 374,428 688,947 ### ### 0.1
2017-Apr-04 Tue 1.83 1.84 ### 1.81 ### ### ###
2017-Apr-03 Mon 1.855 1.86 1.81 1.81 262,625 ### ### ### ###
2017-Mar-31 Fri 1.85 ### 1.85 1.875 396,256 ### ### ### ###
2017-Mar-30 Thu 1.88 1.88 1.84 ### ### ### 0.0
2017-Mar-29 Wed ### 1.885 1.857 1.88 72.9 72.9 0.1
2017-Mar-28 Tue 1.87 1.87 ### 1.86 194,927 182,256 ### ### 0.1
2017-Mar-27 Mon 1.88 1.89 1.84 1.86 279,444 ### 23.8 23.8 0.1
2017-Mar-24 Fri 1.88 ### 1.87 1.885 1,109,377 ### 70.3 70.3 0.1
2017-Mar-23 Thu 1.86 ### 1.86 ### 1,587,255 1,476,147 70.0 70.0 0.0
2017-Mar-22 Wed 1.925 ### 1.89 ### ### ### 0.0
2017-Mar-21 Tue ### ### 1.885 ### 803,676 ### ### ### 0.0
2017-Mar-20 Mon 1.87 ### 1.87 1.875 306,558 ### ### ### ###
2017-Mar-17 Fri ### ### 1.87 1.87 21.1 21.1 ###
2017-Mar-16 Thu ### ### 1.88 ### ### ### 0.0
2017-Mar-15 Wed 1.89 ### 1.86 1.88 438,789 408,073 ### ### 0.1
2017-Mar-14 Tue ### ### 1.89 1.89 ### ### ###
2017-Mar-13 Mon ### ### 1.89 ### ### ### 0.0
2017-Mar-10 Fri 1.885 ### 1.875 ### 390,023 365,646 ### ### 0.0
2017-Mar-09 Thu 1.925 1.945 1.86 ### 230,251 438,052 ### ### 0.0
2017-Mar-08 Wed ### ### 1.88 ### 690,988 649,528 ### ### 0.0
2017-Mar-07 Tue 1.87 1.955 1.855 ### 92.2 92.2 0.0
2017-Mar-06 Mon ### ### 1.885 ### 33.3 33.3 0.0
2017-Mar-03 Fri 1.8 ### 1.8 ### 561,622 505,459 94.7 94.7 0.0
2017-Mar-02 Thu 1.78 1.85 1.78 1.83 ### ### ###
2017-Mar-01 Wed ### 1.785 1.73 1.745 381,084 669,755 ### ### 0.1
2017-Feb-28 Tue 1.75 1.79 1.73 1.79 88.1 88.1 0.1
2017-Feb-27 Mon 1.73 1.8 1.73 1.775 232,359 ### 86.5 86.5 ###
2017-Feb-24 Fri 1.77 1.77 1.74 1.75 29.3 29.3 0.1
2017-Feb-23 Thu 1.79 ### 1.75 1.77 ### ### ###
2017-Feb-22 Wed 1.79 ### ### 1.79 444,676 0 ### ### 0.1
2017-Feb-21 Tue 1.79 1.81 1.775 1.79 74.9 74.9 0.1
2017-Feb-20 Mon 1.79 1.8 1.755 ### 473,929 ### 77.0 77.0 0.0
2017-Feb-17 Fri 1.81 1.81 1.755 1.79 ### ### 0.1
2017-Feb-16 Thu 1.81 1.845 ### 1.81 ### ### ###
2017-Feb-15 Wed 1.82 1.845 ### 1.82 ### ### ###
2017-Feb-14 Tue 1.845 1.845 1.8 1.8 1,004,422 1,830,559 ### ### 0.1
2017-Feb-13 Mon 1.81 ### 1.81 1.855 ### ### 0.1
2017-Feb-10 Fri 1.785 1.83 1.785 1.81 1,115,142 ### ### ### ###
2017-Feb-09 Thu 1.76 1.845 1.75 1.785 1,607,077 2,888,720 81.5 81.5 0.1
2017-Feb-08 Wed 1.785 1.785 1.73 1.76 ### ### 0.1
2017-Feb-07 Tue 1.785 ### 1.74 1.75 761,454 ### 19.5 19.5 0.1
2017-Feb-06 Mon 1.85 1.875 1.71 1.775 926,223 1,660,254 ### ### ###
2017-Feb-03 Fri 1.87 1.89 1.827 1.85 ### ### 0.1
2017-Feb-02 Thu 1.89 ### ### 1.87 384,279 0 ### ### ###
2017-Feb-01 Wed 1.88 ### 1.88 1.89 ### ### ###
2017-Jan-31 Tue 1.89 ### 1.88 ### 400,354 ### ### ### 0.0
2017-Jan-30 Mon ### 1.945 1.885 ### 905,180 ### 78.6 78.6 0.0
2017-Jan-27 Fri 1.875 ### 1.872 ### 85.2 85.2 0.0
2017-Jan-25 Wed 1.86 1.885 1.86 1.875 ### ### ###
2017-Jan-24 Tue 1.82 1.87 1.79 1.855 200,489 ### 84.5 84.5 0.1
2017-Jan-23 Mon ### 1.85 1.82 1.83 913,378 1,676,048 41.4 41.4 ###
2017-Jan-20 Fri 1.81 1.86 1.8 ### 763,383 ### 81.5 81.5 0.0
2017-Jan-19 Thu ### ### ### 1.81 36.7 36.7 ###
2017-Jan-18 Wed 1.845 1.875 ### 1.81 171,054 ### 19.1 19.1 ###
2017-Jan-17 Tue ### ### ### ### 92.3 92.3 0.0
2017-Jan-16 Mon 1.86 1.87 ### 1.825 272,676 254,952 ### ### ###
2017-Jan-13 Fri 1.86 1.885 1.86 1.86 77.4 77.4 0.1
2017-Jan-12 Thu 1.85 ### 1.83 ### 514,655 ### 86.6 86.6 0.0
2017-Jan-11 Wed 1.86 1.89 1.83 ### 362,489 674,229 20.6 20.6 0.0
2017-Jan-10 Tue ### ### ### 1.88 21.0 21.0 0.1
2017-Jan-09 Mon ### ### 1.885 ### 225,975 212,981 22.9 22.9 0.0
2017-Jan-06 Fri 1.845 1.945 1.845 ### 621,886 1,178,473 91.5 91.5 0.0
2017-Jan-05 Thu ### 1.925 1.885 ### ### ### 0.0
2017-Jan-04 Wed ### 1.925 ### ### 238,578 ### ### ### 0.0
2017-Jan-03 Tue ### ### 1.89 1.925 480,971 ### ### ### 0.1
2016-Dec-30 Fri ### 1.925 ### 1.925 78.3 78.3 0.1
2016-Dec-29 Thu ### ### 1.885 ### 145,145 ### ### ### 0.0
2016-Dec-28 Wed 1.83 ### 1.83 ### 718,858 657,755 ### ### 0.0
2016-Dec-23 Fri 1.83 1.855 1.82 1.84 298,620 ### ### ### ###
2016-Dec-22 Thu 1.845 1.875 1.84 1.855 75.9 75.9 0.1
2016-Dec-21 Wed ### ### 1.845 1.88 ### ### 0.1
2016-Dec-20 Tue 1.86 1.87 1.81 1.86 1,570,651 ### 68.2 68.2 0.1
2016-Dec-19 Mon ### ### 1.85 1.86 574,776 ### ### ### 0.1
2016-Dec-16 Fri ### ### ### 1.89 2,089,641 0 ### ### ###
2016-Dec-15 Thu 1.875 ### 1.84 1.88 1,055,054 970,649 78.0 78.0 0.1
2016-Dec-14 Wed 1.89 ### 1.85 1.88 2,672,959 2,472,487 ### ### 0.1
2016-Dec-13 Tue 1.85 ### 1.842 ### 1,352,556 ### ### ### 0.0
2016-Dec-12 Mon 1.78 1.875 1.78 1.855 94.3 94.3 0.1
2016-Dec-09 Fri 1.77 ### 1.752 1.775 ### ### ###
2016-Dec-08 Thu 1.75 1.78 ### 1.76 ### ### 0.1
2016-Dec-07 Wed ### 1.74 1.675 1.725 681,043 1,162,880 85.2 85.2 ###
2016-Dec-06 Tue 1.685 1.71 ### 1.71 ### ### 0.1
2016-Dec-05 Mon 1.625 1.7 ### 1.685 681,875 ### 94.3 94.3 ###
2016-Dec-02 Fri ### ### 1.57 ### 86.9 86.9 0.0
2016-Dec-01 Thu ### ### 1.56 1.57 ### ### 0.1
2016-Nov-30 Wed ### ### 1.555 1.575 ### ### 0.1
2016-Nov-29 Tue ### ### 1.58 ### 74.9 74.9 0.0
2016-Nov-28 Mon ### ### 1.585 ### ### ### 0.0
2016-Nov-25 Fri 1.73 ### ### ### 1,515,924 0 6.1 6.1 0.0
2016-Nov-24 Thu 1.75 1.81 ### 1.71 16.6 16.6 0.1
2016-Nov-23 Wed ### 1.775 ### 1.74 96.2 96.2 0.1
2016-Nov-22 Tue ### ### 1.585 ### ### ### 0.0
2016-Nov-21 Mon 1.58 ### ### 1.59 ### ### ###
2016-Nov-18 Fri 1.58 1.585 1.48 1.585 1,053,675 1,614,756 73.4 73.4 ###
2016-Nov-17 Thu ### ### 1.46 ### ### ### 0.0
2016-Nov-16 Wed ### 1.53 1.45 1.45 422,579 629,642 ### ### ###
2016-Nov-15 Tue 1.52 1.555 ### ### 565,957 ### ### ### 0.0
2016-Nov-14 Mon ### ### 1.48 1.53 824,244 609,940 ### ### ###
2016-Nov-11 Fri 1.49 ### 1.455 ### ### ### 0.0
2016-Nov-10 Thu 1.42 1.49 1.4 1.49 716,586 ### 86.7 86.7 ###
2016-Nov-09 Wed 1.42 1.42 ### ### 507,527 360,344 40.6 40.6 0.0
2016-Nov-08 Tue ### 1.43 ### ### 262,158 187,442 69.8 69.8 0.0
2016-Nov-07 Mon 1.355 ### ### ### 655,925 0 86.2 86.2 0.0
2016-Nov-04 Fri 1.4 1.4 1.355 ### ### ### 0.0
2016-Nov-03 Thu ### 1.43 1.375 ### 453,170 635,570 ### ### 0.0
2016-Nov-02 Wed 1.44 1.455 ### ### 23.4 23.4 0.0
2016-Nov-01 Tue 1.43 ### 1.42 1.455 386,924 ### 87.1 87.1 ###
2016-Oct-31 Mon 1.5 1.5 1.43 ### 8.6 8.6 0.0
2016-Oct-28 Fri 1.47 1.47 1.42 1.45 24.5 24.5 ###
2016-Oct-27 Thu 1.45 ### 1.43 1.47 ### ### ###
2016-Oct-26 Wed 1.49 ### 1.4 1.425 10.1 10.1 ###
2016-Oct-25 Tue 1.51 1.525 1.485 1.485 740,971 ### ### ### ###
2016-Oct-24 Mon 1.56 1.56 1.51 ### 594,423 ### ### ### 0.0
2016-Oct-21 Fri 1.545 1.575 1.525 1.56 81.4 81.4 ###
2016-Oct-20 Thu 1.55 ### 1.53 ### 77.1 77.1 0.0
2016-Oct-19 Wed 1.55 ### 1.542 1.55 710,681 ### 66.5 66.5 ###
2016-Oct-18 Tue ### 1.555 ### 1.545 373,779 ### 76.2 76.2 ###
2016-Oct-17 Mon 1.53 1.57 1.53 1.56 89.6 89.6 ###
2016-Oct-14 Fri 1.53 1.55 1.53 1.53 72.1 72.1 ###
2016-Oct-13 Thu 1.57 1.585 1.54 1.545 ### ### ###
2016-Oct-12 Wed 1.56 1.585 1.55 1.575 673,140 1,055,146 78.9 78.9 0.1
2016-Oct-11 Tue 1.53 1.59 1.52 1.57 1,611,343 ### ### ### 0.1
2016-Oct-10 Mon 1.54 1.56 1.48 1.525 3,302,675 ### ### ### 0.1
2016-Oct-07 Fri 1.58 1.59 1.54 1.545 ### ### ###
2016-Oct-06 Thu ### ### 1.57 1.58 23.4 23.4 0.1
2016-Oct-05 Wed 1.625 ### ### ### 2,665,380 0 ### ### 0.0
2016-Oct-04 Tue ### ### ### ### ### ### 0.0
2016-Oct-03 Mon ### 1.655 ### 1.645 ### ### 0.1
2016-Sep-30 Fri ### ### ### 1.625 ### ### ###
2016-Sep-29 Thu 1.5 ### 1.48 1.655 97.1 97.1 0.1
2016-Sep-28 Wed 1.86 ### 1.86 ### 86.8 86.8 0.0
2016-Sep-27 Tue ### ### ### 1.885 625,541 0 ### ### 0.1
2016-Sep-26 Mon ### ### ### ### 82.3 82.3 0.0
2016-Sep-23 Fri ### ### ### ### 850,184 0 ### ### 0.0
2016-Sep-22 Thu ### 1.957 ### ### 1,403,777 ### ### ### 0.0
2016-Sep-21 Wed ### ### 1.885 ### 1,322,926 1,246,857 72.9 72.9 0.0
2016-Sep-20 Tue ### ### 1.82 1.86 ### ### 0.1
2016-Sep-19 Mon 1.89 ### 1.89 ### ### ### 0.0
2016-Sep-16 Fri ### ### 1.885 ### 22.7 22.7 0.0
2016-Sep-15 Thu ### ### ### ### 1,543,882 0 ### ### 0.0
2016-Sep-14 Wed ### ### 1.89 ### 68.6 68.6 0.0
2016-Sep-13 Tue ### ### ### ### ### ### 0.0
2016-Sep-12 Mon ### ### ### 1.925 ### ### 0.1
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 887,640 0 75.6 75.6 0.0
2016-Sep-07 Wed ### ### ### ### ### ### 0.0
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon ### ### ### ### 82.5 82.5 0.0
2016-Sep-02 Fri ### ### ### ### 22.1 22.1 0.0
2016-Sep-01 Thu ### ### ### ### 30.5 30.5 0.0
2016-Aug-31 Wed 2 ### 2 ### ### ### 0.0
2016-Aug-30 Tue ### ### ### ### 17.3 17.3 0.0
2016-Aug-29 Mon ### ### ### ### 33.7 33.7 0.0
2016-Aug-26 Fri ### ### ### ### 473,548 0 ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 78.0 78.0 0.0
2016-Aug-24 Wed ### ### ### ### ### ### 0.0
2016-Aug-23 Tue ### ### ### ### 1,741,046 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 1,209,378 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### 75.2 75.2 0.0
2016-Aug-18 Thu ### ### ### ### ### ### 0.0
2016-Aug-17 Wed ### 2 1.942 ### 32.0 32.0 0.0
2016-Aug-16 Tue 1.955 ### 1.955 ### 495,047 ### 85.4 85.4 0.0
2016-Aug-15 Mon ### ### ### 1.945 549,285 0 ### ### 0.1
2016-Aug-12 Fri ### ### 1.945 ### 660,971 ### ### ### 0.0
2016-Aug-11 Thu ### 1.955 ### 1.945 264,682 258,726 ### ### 0.1
2016-Aug-10 Wed ### ### ### ### ### ### 0.0
2016-Aug-09 Tue ### ### ### ### 1,044,925 0 9.0 9.0 0.0
2016-Aug-08 Mon 1.925 ### 1.925 ### 95.1 95.1 0.0
2016-Aug-05 Fri 1.925 ### 1.882 ### ### ### 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### 1.875 ### ### ### 0.0
2016-Aug-02 Tue ### ### ### 1.985 1,060,741 0 ### ### ###
2016-Aug-01 Mon ### ### 2 ### 791,879 791,879 ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 70.8 70.8 0.0
2016-Jul-28 Thu ### ### ### ### ### ### 0.0
2016-Jul-27 Wed 1.78 2.22 1.77 ### 5,114,320 ### ### ### 0.0
2016-Jul-26 Tue 1.73 1.775 1.71 1.775 996,670 ### 88.3 88.3 ###
2016-Jul-25 Mon ### 1.78 1.7 1.73 21.2 21.2 ###
2016-Jul-22 Fri 1.73 1.785 1.7 1.755 909,022 1,583,970 ### ### 0.1
2016-Jul-21 Thu 1.75 1.76 ### 1.74 1,181,070 1,039,341 ### ### 0.1
2016-Jul-20 Wed ### 1.745 ### 1.74 1,057,926 923,040 94.2 94.2 0.1
2016-Jul-19 Tue ### ### 1.625 1.645 688,751 ### ### ### 0.1
2016-Jul-18 Mon ### 1.655 ### ### 71.7 71.7 0.0
2016-Jul-15 Fri 1.7 ### 1.625 1.625 978,076 794,686 ### ### ###
2016-Jul-14 Thu 1.7 1.725 ### ### 608,741 ### ### ### 0.0
2016-Jul-13 Wed 1.675 1.73 ### 1.71 1,136,759 ### 83.2 83.2 0.1
2016-Jul-12 Tue 1.71 1.725 ### ### 753,026 649,484 15.2 15.2 0.0
2016-Jul-11 Mon ### 1.72 ### 1.7 ### ### ###
2016-Jul-08 Fri ### 1.682 1.645 ### 648,543 1,078,851 19.7 19.7 0.0
2016-Jul-07 Thu ### ### ### ### 74.9 74.9 0.0
2016-Jul-06 Wed ### ### ### 1.655 1,087,646 0 ### ### 0.1
2016-Jul-05 Tue 1.7 1.71 ### 1.675 492,180 ### ### ### ###
2016-Jul-04 Mon ### 1.7 ### 1.7 ### ### ###
2016-Jul-01 Fri 1.77 1.8 1.75 1.775 776,346 ### 64.8 64.8 ###
2016-Jun-30 Thu ### 1.79 1.75 1.755 564,187 ### 26.1 26.1 0.1
2016-Jun-29 Wed 1.71 ### 1.71 1.74 79.1 79.1 0.1
2016-Jun-28 Tue ### 1.725 ### 1.7 83.9 83.9 ###
2016-Jun-27 Mon 1.79 1.79 ### 1.7 1,188,142 1,063,387 8.7 8.7 ###
2016-May-26 Thu 1.73 ### 1.7 ### 97.2 97.2 0.0
2016-May-25 Wed 1.55 1.675 1.5 ### 4,246,623 ### ### ### 0.0
2016-May-24 Tue 1.51 1.51 1.46 ### 12.9 12.9 0.0
2016-May-23 Mon ### 1.525 1.47 ### 80.9 80.9 0.0
2016-May-20 Fri ### ### 1.43 ### 853,044 609,926 ### ### 0.0
2016-May-19 Thu 1.5 ### 1.42 1.425 1,198,980 851,275 10.8 10.8 ###
2016-May-18 Wed 1.545 ### 1.5 1.5 563,252 ### 16.3 16.3 0.1
2016-May-17 Tue 1.56 1.59 1.545 1.58 81.4 81.4 0.1
2016-May-16 Mon 1.54 1.56 ### 1.56 708,576 552,689 ### ### ###
2016-May-13 Fri 1.56 ### ### 1.545 378,529 0 ### ### ###
2016-May-12 Thu 1.56 1.56 1.522 1.555 29.7 29.7 ###
2016-May-11 Wed 1.55 ### 1.54 1.56 2,434,476 1,874,546 76.1 76.1 ###
2016-May-10 Tue ### 1.555 1.485 1.53 1,358,677 2,065,189 86.7 86.7 ###
2016-May-09 Mon 1.46 1.5 1.46 1.5 86.4 86.4 0.1
2016-May-06 Fri 1.42 1.46 ### 1.445 1,344,222 981,282 77.1 77.1 ###
2016-May-05 Thu 1.43 ### ### 1.43 1,032,045 0 ### ### 0.1
2016-May-04 Wed 1.455 1.455 1.42 ### ### ### 0.0
2016-May-03 Tue 1.44 ### 1.41 ### 816,021 ### ### ### 0.0
2016-May-02 Mon ### ### 1.42 1.44 ### ### 0.1
2016-Apr-29 Fri ### 1.475 1.425 ### ### ### 0.0
2016-Apr-28 Thu 1.41 1.44 ### 1.44 86.6 86.6 0.1
2016-Apr-27 Wed 1.44 1.445 1.387 ### 18.1 18.1 0.0
2016-Apr-26 Tue 1.5 1.5 1.41 1.41 8.7 8.7 ###
2016-Apr-22 Fri ### ### 1.5 ### 578,856 434,142 ### ### 0.0
2016-Apr-21 Thu 1.485 1.52 1.475 1.51 ### ### 0.1
2016-Apr-20 Wed 1.525 1.525 ### ### 1,087,043 828,870 ### ### 0.0
2016-Apr-19 Tue 1.5 ### 1.475 1.525 1,022,340 753,975 82.1 82.1 0.1
2016-Apr-18 Mon 1.48 1.5 1.455 1.485 72.6 72.6 ###
2016-Apr-15 Fri 1.54 1.54 1.455 ### 5.2 5.2 0.0
2016-Apr-14 Thu 1.48 ### 1.475 1.545 ### ### ###
2016-Apr-13 Wed 1.525 1.525 ### 1.485 ### ### ###
2016-Apr-12 Tue 1.475 1.53 1.46 ### 88.0 88.0 0.0
2016-Apr-11 Mon 1.41 1.48 1.4 1.48 90.9 90.9 0.1
2016-Apr-08 Fri ### 1.41 ### 1.41 80.2 80.2 ###
2016-Apr-07 Thu ### ### ### ### 14.8 14.8 0.0
2016-Apr-06 Wed ### 1.44 1.385 1.425 84.0 84.0 ###
2016-Apr-05 Tue ### 1.42 ### 1.41 81.6 81.6 ###
2016-Apr-04 Mon 1.41 1.44 ### ### 489,273 352,276 ### ### 0.0
2016-Apr-01 Fri ### ### ### 1.41 1,872,140 0 ### ### ###
2016-Mar-31 Thu 1.43 ### 1.425 1.48 90.4 90.4 0.1
2016-Mar-30 Wed 1.45 1.45 ### 1.42 863,087 ### 17.4 17.4 ###
2016-Mar-29 Tue ### ### ### 1.43 44.8 44.8 0.1
2016-Mar-24 Thu ### ### 1.425 1.43 ### ### 0.1
2016-Mar-23 Wed 1.485 1.54 1.47 1.5 2,772,044 4,171,926 ### ### 0.1
2016-Mar-22 Tue 1.475 1.475 1.41 1.43 990,957 1,429,455 12.0 12.0 0.1
2016-Mar-21 Mon 1.485 1.485 1.44 1.475 28.6 28.6 0.1
2016-Mar-18 Fri 1.425 1.51 1.425 1.475 ### ### 0.1
2016-Mar-17 Thu 1.41 1.44 ### 1.42 ### ### ###
2016-Mar-16 Wed 1.45 1.46 ### ### ### ### 0.0
2016-Mar-15 Tue 1.47 1.485 1.44 1.455 1,093,974 ### ###
2016-Mar-14 Mon ### 1.53 1.445 1.46 1,191,454 1,772,287 18.4 18.4 0.1
2016-Mar-11 Fri ### 1.482 1.42 ### 1,378,579 ### ### ### 0.0
2016-Mar-10 Thu 1.545 1.545 ### 1.475 9.6 9.6 0.1
2016-Mar-09 Wed 1.445 ### ### 1.555 97.0 97.0 ###
2016-Mar-08 Tue 1.5 1.51 1.385 1.43 1,535,477 ### ### ### 0.1
2016-Mar-07 Mon ### ### ### 1.475 1,504,987 0 93.1 93.1 0.1
2016-Mar-04 Fri ### ### ### 1.375 ### ### 0.1
2016-Mar-03 Thu ### ### ### ### ### ### 0.0
2016-Mar-02 Wed ### 1.345 1.29 ### 2,134,529 2,812,241 17.3 17.3 0.0
2016-Mar-01 Tue ### ### ### ### 1,574,271 0 77.1 77.1 0.0
2016-Feb-29 Mon ### 1.345 ### ### 20.9 20.9 0.0
2016-Feb-26 Fri ### ### 1.29 ### 82.9 82.9 0.0
2016-Feb-25 Thu ### ### 1.275 1.325 ### ### 0.1
2016-Feb-24 Wed ### ### 1.26 ### ### ### 0.0
2016-Feb-23 Tue ### ### 1.28 ### 1,281,989 820,472 77.7 77.7 0.0
2016-Feb-22 Mon 1.325 1.325 1.27 ### 2,238,427 2,904,359 16.9 16.9 0.0
2016-Feb-19 Fri ### ### 1.175 ### 3,964,045 2,328,876 97.4 97.4 0.0
2016-Feb-18 Thu ### ### ### ### ### ### 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue 1.045 ### ### ### ### ### 0.0
2016-Feb-15 Mon ### 1.055 ### ### 2,983,985 1,574,052 27.4 27.4 0.0
2016-Feb-12 Fri ### 1.045 ### ### 3,293,684 1,720,949 ### ### 0.0
2016-Feb-11 Thu ### ### ### 1.025 2,792,958 0 68.2 68.2 ###
2016-Feb-10 Wed ### ### ### 1 ### ### ###
2016-Feb-09 Tue 1.025 ### ### 1.025 4,791,380 0 ### ### ###
2016-Feb-08 Mon ### ### ### ### 4,850,674 0 3.0 3.0 0.0
2016-Feb-05 Fri ### 1.24 ### ### ### ### 0.0
2016-Feb-04 Thu 1.78 1.78 ### 1.175 8,030,485 ### ### ### ###
2016-Feb-03 Wed ### ### 1.82 1.82 7.6 7.6 ###
2016-Feb-02 Tue ### ### ### 1.955 ### ### ###
2016-Feb-01 Mon ### ### 1.947 ### 13.9 13.9 0.0
2016-Jan-29 Fri ### ### ### ### 864,682 0 90.4 90.4 0.0
2016-Jan-28 Thu 1.955 ### ### ### 21.3 21.3 0.0
2016-Jan-27 Wed ### 1.975 ### ### 34.5 34.5 0.0
2016-Jan-25 Mon ### ### ### ### 826,287 0 ### ### 0.0
2016-Jan-22 Fri ### ### ### ### 1,046,148 0 19.9 19.9 0.0
2016-Jan-21 Thu 2 2 ### ### 1,089,889 1,089,889 12.7 12.7 0.0
2016-Jan-20 Wed ### ### ### 1.985 726,188 0 ### ### ###
2016-Jan-19 Tue 2 ### ### 2 62.0 62.0 0.1
2016-Jan-18 Mon ### ### ### ### 787,571 0 ### ### 0.0
2016-Jan-15 Fri 2.2 2.2 1.985 ### ### ### 0.0
2016-Jan-14 Thu ### 2.21 ### ### 1,784,720 ### 85.9 85.9 0.0
2016-Jan-13 Wed ### ### ### ### 721,579 0 ### ### 0.0
2016-Jan-12 Tue ### ### ### ### 725,883 0 77.2 77.2 0.0
2016-Jan-11 Mon ### ### ### ### 72.5 72.5 0.0
2016-Jan-08 Fri 2.21 2.22 ### ### ### ### 0.0
2016-Jan-07 Thu 2.24 ### 2.21 2.23 1,052,985 1,163,548 46.4 46.4 ###
2016-Jan-06 Wed ### ### 2.22 2.28 ### ### 0.2
2016-Jan-05 Tue ### ### 2.28 ### 1,184,548 1,350,384 ### ### 0.0
2016-Jan-04 Mon 2.45 2.45 2.4 2.4 1,084,976 ### ### ### ###
2015-Dec-31 Thu 2.41 2.47 2.4 2.47 548,123 1,334,679 88.2 88.2 ###
2015-Dec-30 Wed 2.45 2.45 2.41 2.41 17.2 17.2 0.2
2015-Dec-29 Tue 2.46 2.46 2.4 2.45 ### ### 0.2
2015-Dec-24 Thu 2.46 2.47 ### 2.41 ### ### 0.2
2015-Dec-23 Wed 2.5 2.5 2.43 2.44 ### ### 0.2
2015-Dec-22 Tue 2.44 2.5 2.44 2.5 1,442,179 3,562,182 87.0 87.0 0.2
2015-Dec-21 Mon 2.4 2.44 ### 2.44 ### ### 0.2
2015-Dec-18 Fri 2.44 2.47 ### ### ### ### 0.0
2015-Dec-17 Thu 2.47 2.49 2.44 2.45 ### ### 0.2
2015-Dec-16 Wed ### 2.45 ### 2.44 1,051,222 1,287,746 92.6 92.6 0.2
2015-Dec-15 Tue 2.48 2.48 ### ### 6.4 6.4 0.0
2015-Dec-14 Mon 2.5 2.51 2.42 2.44 874,782 ### 17.3 17.3 0.2
2015-Dec-11 Fri 2.55 2.55 2.47 2.54 1,267,840 3,182,278 ### ### ###
2015-Dec-10 Thu 2.53 2.56 2.52 2.55 ### ### 0.2
2015-Dec-09 Wed 2.59 2.59 2.51 2.54 ### ### ###
2015-Dec-08 Tue 2.58 ### 2.53 2.56 1,332,887 ### ### ### 0.2
2015-Dec-07 Mon 2.56 ### 2.55 2.58 1,751,343 ### ### ### 0.2
2015-Dec-04 Fri 2.52 2.58 2.5 2.53 ### ### ###
2015-Dec-03 Thu 2.58 2.59 ### 2.54 1,457,426 ### 18.6 18.6 ###
2015-Dec-02 Wed ### ### 2.56 2.58 1,057,826 ### ### ### 0.2
2015-Dec-01 Tue ### ### 2.58 ### 18.8 18.8 0.0
2015-Nov-30 Mon ### 2.7 ### ### 6,763,358 ### 23.7 23.7 0.0
2015-Nov-27 Fri ### ### ### ### ### ### 0.0
2015-Nov-26 Thu 2.72 2.74 ### ### 20.0 20.0 0.0
2015-Nov-25 Wed ### 2.74 ### 2.72 88.5 88.5 0.2
2015-Nov-24 Tue ### 2.74 ### ### 764,986 ### ### ### 0.0
2015-Nov-23 Mon 2.75 2.76 ### ### 735,277 1,014,682 ### ### 0.0
2015-Nov-20 Fri 2.8 2.82 2.545 2.7 ### ### 0.2
2015-Nov-19 Thu ### ### 2.7 2.84 13.0 13.0 0.2
2015-Nov-18 Wed ### 3 ### ### 90.7 90.7 0.0
2015-Nov-17 Tue ### ### ### ### ### ### 0.0
2015-Nov-16 Mon ### ### ### ### 521,647 0 ### ### 0.0
2015-Nov-13 Fri 2.89 ### 2.88 ### ### ### 0.0
2015-Nov-12 Thu ### ### 2.89 ### 70.9 70.9 0.0
2015-Nov-11 Wed 2.88 ### 2.88 ### 91.5 91.5 0.0
2015-Nov-10 Tue ### ### 2.87 ### ### ### 0.0
2015-Nov-09 Mon ### ### 2.89 ### 89.2 89.2 0.0
2015-Nov-06 Fri ### ### 2.85 ### ### ### 0.0
2015-Nov-05 Thu ### ### 2.88 ### 85.3 85.3 0.0
2015-Nov-04 Wed ### ### ### ### ### ### 0.0
2015-Nov-03 Tue 2.85 ### 2.85 ### 89.4 89.4 0.0
2015-Nov-02 Mon ### ### 2.85 ### 34.4 34.4 0.0
2015-Oct-30 Fri 2.85 ### 2.81 ### 85.8 85.8 0.0
2015-Oct-29 Thu 2.8 2.85 2.77 2.85 ### ### ###
2015-Oct-28 Wed 2.74 2.84 2.74 2.8 88.7 88.7 0.2
2015-Oct-27 Tue 2.77 2.78 2.71 2.77 74.0 74.0 0.2
2015-Oct-26 Mon ### 2.78 ### 2.78 92.5 92.5 0.2
2015-Oct-23 Fri 2.53 ### 2.52 ### 92.9 92.9 0.0
2015-Oct-22 Thu 2.48 2.58 2.44 2.56 559,088 ### 88.3 88.3 0.2
2015-Oct-21 Wed ### 2.5 ### 2.5 ### ### 0.2
2015-Oct-20 Tue 2.43 2.46 ### 2.4 489,357 ### 23.4 23.4 ###
2015-Oct-19 Mon 2.49 2.5 2.41 2.43 605,420 ### 18.5 18.5 ###
2015-Oct-16 Fri 2.5 2.51 2.44 2.51 ### ### ###
2015-Oct-15 Thu 2.53 2.53 2.5 2.51 122,357 307,727 ### ### ###
2015-Oct-14 Wed 2.59 2.59 2.52 2.53 188,550 481,745 14.5 14.5 ###
2015-Oct-13 Tue 2.59 2.59 2.5 2.54 218,848 ### ### ### ###
2015-Oct-12 Mon ### ### 2.5 2.59 182,126 227,657 30.9 30.9 0.2
2015-Oct-09 Fri ### ### 2.57 2.57 77,950 ### ### ### ###
2015-Oct-08 Thu 2.57 ### 2.525 ### 265,359 ### ### ### 0.0
2015-Oct-07 Wed ### ### 2.54 ### 202,621 257,328 ### ### 0.0
2015-Oct-06 Tue ### ### 2.58 ### 76.8 76.8 0.0
2015-Oct-05 Mon ### ### 2.53 ### 13.2 13.2 0.0
2015-Oct-02 Fri ### ### 2.53 2.57 67,044 ### ### ### ###
2015-Oct-01 Thu ### ### 2.52 2.54 462,277 ### ### ### ###
2015-Sep-30 Wed 2.7 2.72 ### ### 167,341 227,583 ### ### 0.0
2015-Sep-29 Tue ### 2.75 ### 2.7 84.2 84.2 0.2
2015-Sep-28 Mon ### 2.74 ### 2.74 186,722 ### 79.4 79.4 0.2
2015-Sep-25 Fri 2.57 ### 2.57 ### 278,155 357,429 91.8 91.8 0.0
2015-Sep-24 Thu ### ### 2.59 2.59 11.1 11.1 0.2
2015-Sep-23 Wed 2.57 ### 2.57 ### 86.9 86.9 0.0
2015-Sep-22 Tue ### ### ### ### 78.1 78.1 0.0
2015-Sep-21 Mon ### ### ### ### 81.0 81.0 0.0
2015-Sep-18 Fri ### ### ### ### 49,086 0 ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 160,675 0 ### ### 0.0
2015-Sep-16 Wed 2.59 ### 2.57 ### 182,455 234,454 ### ### 0.0
2015-Sep-15 Tue 2.55 ### 2.55 ### ### ### 0.0
2015-Sep-14 Mon 2.54 2.625 2.53 2.55 313,884 ### 76.2 76.2 0.2
2015-Sep-11 Fri ### ### 2.57 2.59 49,841 64,045 ### ### 0.2
2015-Sep-10 Thu ### ### 2.55 2.59 89,447 114,044 ### ### 0.2
2015-Sep-09 Wed 2.58 ### 2.56 ### 82.4 82.4 0.0
2015-Sep-08 Tue 2.52 2.58 2.51 2.54 76,585 ### ### ### ###
2015-Sep-07 Mon 2.5 2.54 2.48 2.52 80.3 80.3 ###
2015-Sep-04 Fri 2.59 2.59 2.49 2.52 194,327 ### ### ### ###
2015-Sep-03 Thu 2.59 ### 2.52 2.59 81.1 81.1 0.2
2015-Sep-02 Wed 2.59 2.59 2.52 2.56 21.7 21.7 0.2
2015-Sep-01 Tue ### ### 2.55 ### 445,955 ### ### ### 0.0
2015-Aug-31 Mon ### ### 2.57 2.59 ### ### 0.2
2015-Aug-28 Fri 2.58 ### 2.51 ### 80.6 80.6 0.0
2015-Aug-27 Thu 2.45 2.58 2.45 2.55 210,640 529,759 ### ### 0.2
2015-Aug-26 Wed 2.47 2.49 ### 2.49 118,229 ### 62.3 62.3 0.2
2015-Aug-25 Tue ### 2.48 ### 2.48 434,047 ### ### ### 0.2
2015-Aug-24 Mon 2.56 ### 2.49 2.51 1,441,482 1,794,645 ### ### ###
2015-Aug-21 Fri 2.54 ### 2.51 2.59 304,120 381,670 ### ### 0.2
2015-Aug-20 Thu ### ### 2.55 2.57 26.5 26.5 ###
2015-Aug-19 Wed ### ### 2.57 ### 107,121 137,650 ### ### 0.0
2015-Aug-18 Tue 2.59 ### 2.55 2.55 161,550 205,976 ### ### 0.2
2015-Aug-17 Mon 2.55 2.59 2.54 2.54 86,559 222,023 34.7 34.7 ###
2015-Aug-14 Fri 2.57 2.59 2.53 2.54 184,056 471,183 21.7 21.7 ###
2015-Aug-13 Thu ### ### 2.56 2.59 65,944 ### ### ### 0.2
2015-Aug-12 Wed 2.59 ### 2.53 ### 292,350 369,822 ### ### 0.0
2015-Aug-11 Tue ### ### 2.57 2.59 37.0 37.0 0.2
2015-Aug-10 Mon 2.59 ### 2.57 2.59 235,589 ### ### ### 0.2
2015-Aug-07 Fri ### ### 2.57 2.59 188,125 241,740 36.5 36.5 0.2
2015-Aug-06 Thu ### ### 2.57 ### 261,776 336,382 ### ### 0.0
2015-Aug-05 Wed 2.5 ### 2.5 ### 93.8 93.8 0.0
2015-Aug-04 Tue 2.5 2.54 2.46 2.5 ### ### 0.2
2015-Aug-03 Mon 2.42 2.52 ### 2.5 91.9 91.9 0.2
2015-Jul-31 Fri 2.42 2.43 ### ### 400,882 487,071 19.0 19.0 0.0
2015-Jul-30 Thu 2.42 2.44 ### 2.4 23.6 23.6 ###
2015-Jul-29 Wed 2.45 2.47 2.41 2.41 170,727 416,573 19.7 19.7 0.2
2015-Jul-28 Tue 2.43 2.45 ### 2.45 ### ### 0.2
2015-Jul-27 Mon 2.43 2.47 2.41 2.47 ### ### ###
2015-Jul-24 Fri 2.41 2.43 2.4 2.43 ### ### ###
2015-Jul-23 Thu 2.46 2.55 2.4 2.43 21.2 21.2 ###
2015-Jul-22 Wed 2.47 2.49 2.44 2.47 200,351 ### ### ### ###
2015-Jul-21 Tue 2.49 2.54 2.46 2.47 ### ### ###
2015-Jul-20 Mon 2.51 2.52 2.46 2.49 516,889 1,287,053 26.6 26.6 0.2
2015-Jul-17 Fri 2.42 2.46 2.4 2.45 ### ### 0.2
2015-Jul-16 Thu 2.42 2.43 ### ### 228,554 ### ### ### 0.0
2015-Jul-15 Wed 2.41 2.42 ### ### ### ### 0.0
2015-Jul-14 Tue ### 2.41 ### 2.41 308,353 ### ### ### 0.2
2015-Jul-13 Mon 2.43 2.45 ### ### 332,756 407,626 7.1 7.1 0.0
2015-Jul-10 Fri 2.46 2.48 ### 2.46 70.3 70.3 0.2
2015-Jul-09 Thu ### 2.445 ### 2.4 ### ### ###
2015-Jul-08 Wed 2.46 2.48 ### 2.41 22.8 22.8 0.2
2015-Jul-07 Tue 2.58 ### 2.5 2.5 463,641 579,551 ### ### 0.2
2015-Jul-06 Mon ### ### 2.54 2.54 474,076 602,076 ### ### ###
2015-Jul-03 Fri ### 2.7 ### ### ### ### 0.0
2015-Jul-02 Thu 2.8 2.8 ### 2.7 ### ### 0.2
2015-Jul-01 Wed 2.75 2.77 ### 2.72 677,226 937,958 ### ### 0.2
2015-Jun-30 Tue 2.84 2.89 2.82 2.88 677,257 ### ### ### 0.2
2015-Jun-29 Mon ### ### 2.83 2.86 473,881 670,541 ### ### 0.2
2015-Jun-26 Fri ### ### 2.825 2.88 562,988 795,220 29.6 29.6 0.2
2015-Jun-25 Thu 2.83 ### 2.83 ### 1,617,459 ### ### ### 0.0
2015-Jun-24 Wed 2.82 ### 2.75 2.82 73.8 73.8 ###
2015-Jun-23 Tue 2.8 2.8 2.8 2.8 0 0.2
2015-Jun-22 Mon 2.8 2.8 2.8 2.8 0 0.2
2015-Jun-19 Fri 2.86 ### 2.8 2.8 15.7 15.7 0.2
2015-Jun-18 Thu ### ### 2.83 2.87 546,620 ### ### ### ###
2015-Jun-17 Wed ### 3 ### ### ### ### 0.0
2015-Jun-16 Tue 3 ### ### ### ### ### 0.0
2015-Jun-15 Mon 3 ### ### 3 1,250,783 0 75.0 75.0 0.2
2015-Jun-12 Fri ### ### ### ### ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 306,677 0 ### ### 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue ### ### ### ### 316,182 0 75.9 75.9 0.0
2015-Jun-05 Fri 3 ### 2.975 ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### ### ### 0.0
2015-Jun-03 Wed 2.89 ### 2.89 ### 620,728 896,951 95.9 95.9 0.0
2015-Jun-02 Tue 2.82 ### 2.82 2.89 ### ### ###
2015-Jun-01 Mon 2.74 2.81 2.72 2.81 451,723 ### ### ### ###
2015-May-29 Fri 2.78 2.78 ### 2.74 17.7 17.7 0.2
2015-May-28 Thu 2.74 2.77 ### 2.77 84.5 84.5 0.2
2015-May-27 Wed 2.58 ### 2.56 ### 299,686 ### 87.9 87.9 0.0
2015-May-26 Tue 2.51 ### 2.51 2.55 151,071 ### ### ### 0.2
2015-May-25 Mon 2.58 ### 2.4 2.51 460,146 552,175 11.6 11.6 ###
2015-May-22 Fri ### ### 2.55 ### 135,741 ### ### ### 0.0
2015-May-21 Thu ### ### 2.55 2.55 270,689 345,128 9.5 9.5 0.2
2015-May-20 Wed ### ### ### ### ### ### 0.0
2015-May-19 Tue 2.7 2.71 ### ### 16.0 16.0 0.0
2015-May-18 Mon 2.75 2.77 2.7 2.71 ### ### ###
2015-May-15 Fri 2.79 2.8 2.7 2.7 ### ### 0.2
2015-May-14 Thu 2.77 2.8 2.745 2.75 327,624 ### 21.8 21.8 ###
2015-May-13 Wed 2.75 2.82 2.7 2.79 80.2 80.2 ###
2015-May-12 Tue 2.79 2.8 2.73 2.8 ### ### 0.2
2015-May-11 Mon 2.77 2.81 2.75 2.8 63,981 ### 82.8 82.8 0.2
2015-May-08 Fri 2.77 2.81 2.75 2.77 69.3 69.3 0.2
2015-May-07 Thu 2.73 2.82 2.73 2.78 86.4 86.4 0.2
2015-May-06 Wed 2.76 2.82 2.74 2.82 107,770 ### ### ### ###
2015-May-05 Tue 2.85 2.86 2.73 2.79 16.9 16.9 ###
2015-May-04 Mon 2.85 2.87 2.75 2.77 10.3 10.3 0.2
2015-May-01 Fri 2.8 2.87 2.8 2.85 79.1 79.1 ###
2015-Apr-30 Thu 2.76 2.84 2.72 2.8 81.9 81.9 0.2
2015-Apr-29 Wed 2.75 2.88 2.74 2.82 251,983 708,072 ### ### ###
2015-Apr-28 Tue 2.71 2.76 ### 2.72 314,122 433,488 ### ### 0.2
2015-Apr-27 Mon ### 2.71 ### 2.71 76.0 76.0 ###
2015-Apr-24 Fri 2.72 2.73 ### 2.7 146,924 200,551 19.9 19.9 0.2
2015-Apr-23 Thu 2.73 2.74 ### ### 92,646 126,925 18.2 18.2 0.0
2015-Apr-22 Wed 2.7 2.73 2.7 2.73 124,521 338,074 ### ### ###
2015-Apr-21 Tue 2.71 2.72 ### 2.72 ### ### 0.2
2015-Apr-20 Mon 2.7 2.72 ### 2.71 76,642 ### 77.7 77.7 ###
2015-Apr-17 Fri ### 2.74 ### ### 108,722 148,949 32.5 32.5 0.0
2015-Apr-16 Thu ### 2.73 ### ### 143,851 196,356 74.5 74.5 0.0
2015-Apr-15 Wed ### ### ### ### 81.4 81.4 0.0
2015-Apr-14 Tue ### ### 2.59 ### ### ### 0.0
2015-Apr-13 Mon ### ### 2.58 2.58 12.9 12.9 0.2
2015-Apr-10 Fri ### ### ### ### 105,381 0 ### ### 0.0
2015-Apr-09 Thu ### ### 2.59 2.59 86,977 ### 18.5 18.5 0.2
2015-Apr-08 Wed 2.51 ### 2.49 ### 134,482 ### ### ### 0.0
2015-Apr-07 Tue 2.58 2.59 2.49 2.51 ### ### ###
2015-Apr-02 Thu 2.52 ### 2.47 2.47 15.6 15.6 ###
2015-Apr-01 Wed 2.45 2.53 2.44 2.53 90.6 90.6 ###
2015-Mar-31 Tue 2.47 2.48 2.42 2.42 169,481 415,228 14.3 14.3 0.2
2015-Mar-30 Mon 2.49 2.49 2.43 2.43 16.6 16.6 ###
2015-Mar-27 Fri 2.46 2.51 2.46 2.5 ### ### 0.2
2015-Mar-26 Thu 2.43 2.48 2.43 2.47 68,753 168,788 ### ### ###
2015-Mar-25 Wed 2.4 2.46 2.4 2.46 94,352 229,275 ### ### 0.2
2015-Mar-24 Tue 2.4 2.43 ### ### ### ### 0.0
2015-Mar-23 Mon ### 2.45 ### 2.45 91,481 ### ### ### 0.2
2015-Mar-20 Fri 2.4 2.43 ### ### 224,282 ### 20.2 20.2 0.0
2015-Mar-19 Thu 2.44 2.45 2.4 2.4 16.8 16.8 ###
2015-Mar-18 Wed 2.46 2.46 ### 2.42 ### ### 0.2
2015-Mar-17 Tue 2.45 2.46 2.43 2.46 ### ### 0.2
2015-Mar-16 Mon ### 2.4 2.345 2.4 119,044 ### ### ### ###
2015-Mar-13 Fri 2.4 2.44 ### 2.4 ### ### ###
2015-Mar-12 Thu 2.47 2.47 ### 2.43 ### ### ###
2015-Mar-11 Wed 2.45 2.48 2.42 2.46 70.9 70.9 0.2
2015-Mar-10 Tue 2.45 2.5 2.44 2.48 182,550 ### 86.1 86.1 0.2
2015-Mar-09 Mon 2.47 2.47 ### 2.45 ### ### 0.2
2015-Mar-06 Fri 2.48 2.53 2.47 2.5 122,150 305,375 79.3 79.3 0.2
2015-Mar-05 Thu 2.47 2.5 2.46 2.5 80.0 80.0 0.2
2015-Mar-04 Wed 2.4 2.48 ### 2.45 135,352 ### 88.8 88.8 0.2
2015-Mar-03 Tue 2.43 2.44 ### 2.43 97,176 118,554 78.7 78.7 ###
2015-Mar-02 Mon 2.4 2.47 2.4 2.43 42,644 ### 81.1 81.1 ###
2015-Feb-27 Fri ### 2.43 ### 2.43 ### ### ###
2015-Feb-26 Thu ### 2.42 ### 2.42 93.7 93.7 0.2
2015-Feb-25 Wed 2.26 ### 2.26 ### 79,241 89,542 82.6 82.6 0.0
2015-Feb-24 Tue 2.28 2.29 2.22 2.28 66,483 ### 72.1 72.1 0.2
2015-Feb-23 Mon 2.27 2.28 2.23 2.28 74.5 74.5 0.2
2015-Feb-20 Fri 2.24 2.27 2.2 2.27 82.8 82.8 0.2
2015-Feb-19 Thu 2.2 2.25 ### 2.23 117,348 ### ### ### ###
2015-Feb-18 Wed 2.21 2.23 ### ### 85,678 ### 22.2 22.2 0.0
2015-Feb-17 Tue 2.21 2.24 ### 2.21 73.7 73.7 0.2
2015-Feb-16 Mon 2.22 2.23 ### 2.2 131,680 146,823 ### ### 0.2
2015-Feb-13 Fri ### 2.27 ### 2.23 286,844 ### 78.8 78.8 ###
2015-Feb-12 Thu 2.26 2.29 ### ### 135,426 ### ### ### 0.0
2015-Feb-11 Wed ### ### 2.23 2.23 120,850 134,747 7.8 7.8 ###
2015-Feb-10 Tue ### ### 2.23 2.27 9.2 9.2 0.2
2015-Feb-09 Mon 2.26 ### ### ### ### ### 0.0
2015-Feb-06 Fri ### 2.27 2.075 2.24 90.0 90.0 ###
2015-Feb-05 Thu ### 2.21 ### ### ### ### 0.0
2015-Feb-04 Wed 2.21 2.23 ### ### 89,256 99,520 ### ### 0.0
2015-Feb-03 Tue ### ### ### ### 130,774 0 22.4 22.4 0.0
2015-Feb-02 Mon ### 2.22 ### ### 69.4 69.4 0.0
2015-Jan-30 Fri ### ### ### ### 302,672 0 5.6 5.6 0.0
2015-Jan-29 Thu ### ### 2.27 ### 167,228 ### 9.6 9.6 0.0
2015-Jan-28 Wed 2.25 ### 2.23 ### ### ### 0.0
2015-Jan-27 Tue 2.25 2.27 2.2 2.25 125,522 280,541 ### ### ###
2015-Jan-23 Fri 2.4 2.4 2.22 2.22 4.1 4.1 0.2
2015-Jan-22 Thu 2.44 2.45 ### 2.43 30.5 30.5 ###
2015-Jan-21 Wed 2.46 2.47 2.41 2.42 16.5 16.5 0.2
2015-Jan-20 Tue 2.4 2.47 2.4 2.45 ### ### 0.2
2015-Jan-19 Mon 2.4 2.42 ### 2.42 148,228 179,355 81.2 81.2 0.2
2015-Jan-16 Fri 2.4 2.41 ### ### 88,786 106,987 ### ### 0.0
2015-Jan-15 Thu ### 2.47 ### ### 88,154 108,870 82.7 82.7 0.0
2015-Jan-14 Wed ### 2.4 ### ### 584,247 ### ### ### 0.0
2015-Jan-13 Tue 2.41 2.41 ### ### ### ### 0.0
2015-Jan-12 Mon 2.47 2.47 ### 2.4 91,824 ### 10.8 10.8 ###
2015-Jan-09 Fri 2.425 2.44 ### 2.41 ### ### 0.2
2015-Jan-08 Thu 2.49 2.49 2.42 2.43 ### ### ###
2015-Jan-07 Wed 2.43 2.46 ### 2.42 ### ### 0.2
2015-Jan-06 Tue 2.54 2.54 2.42 2.45 78,584 194,888 8.5 8.5 0.2
2015-Jan-05 Mon ### ### ### ### 137,775 0 14.1 14.1 0.0
2015-Jan-02 Fri 2.57 ### 2.55 ### 129,329 ### ### ### 0.0
2014-Dec-31 Wed 2.59 2.59 2.52 2.57 38,443 98,221 17.6 17.6 ###
2014-Dec-30 Tue ### ### 2.5 2.58 117,455 ### ### ### 0.2
2014-Dec-29 Mon ### 2.58 ### 2.58 95.7 95.7 0.2
2014-Dec-24 Wed ### ### ### ### 90.9 90.9 0.0
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon ### ### 2.29 ### 66.9 66.9 0.0
2014-Dec-19 Fri ### ### 2.255 ### ### ### 0.0
2014-Dec-18 Thu ### 2.25 ### 2.25 92.5 92.5 ###
2014-Dec-17 Wed 2.24 2.24 ### ### 247,123 276,777 7.0 7.0 0.0
2014-Dec-16 Tue 2.26 ### 2.21 2.24 ### ### ###
2014-Dec-15 Mon 2.28 ### 2.25 2.25 105,082 ### ### ### ###
2014-Dec-12 Fri 2.25 ### 2.25 2.25 70.6 70.6 ###
2014-Dec-11 Thu 2.25 ### 2.25 2.28 107,448 120,879 ### ### 0.2
2014-Dec-10 Wed ### ### 2.25 ### ### ### 0.0
2014-Dec-09 Tue ### ### 2.26 ### 37.6 37.6 0.0
2014-Dec-08 Mon 2.4 2.4 2.26 ### 156,350 ### ### ### 0.0
2014-Dec-05 Fri 2.5 2.5 ### 2.43 155,022 193,777 13.1 13.1 ###
2014-Dec-04 Thu ### ### 2.49 2.5 5.6 5.6 0.2
2014-Dec-03 Wed ### 2.7 ### ### 319,443 431,248 22.1 22.1 0.0
2014-Dec-02 Tue 2.54 ### 2.54 ### 162,085 205,847 91.1 91.1 0.0
2014-Dec-01 Mon 2.76 2.76 2.55 2.55 ### ### 0.2
2014-Nov-28 Fri 2.76 2.78 2.7 2.76 100,453 275,241 ### ### 0.2
2014-Nov-27 Thu 2.79 2.79 2.74 2.74 ### ### 0.2
2014-Nov-26 Wed 2.73 2.77 2.7 2.77 450,046 1,230,875 ### ### 0.2
2014-Nov-25 Tue 2.7 2.75 ### 2.73 97,427 ### ### ### ###
2014-Nov-24 Mon ### 2.75 ### 2.75 76,878 ### ### ### ###
2014-Nov-21 Fri 2.74 2.74 ### ### ### ### 0.0
2014-Nov-20 Thu 2.7 2.75 ### 2.7 284,821 391,628 ### ### 0.2
2014-Nov-19 Wed ### 2.72 ### 2.7 79.1 79.1 0.2
2014-Nov-18 Tue ### 2.71 ### ### ### ### 0.0
2014-Nov-17 Mon ### 2.72 ### 2.71 86.0 86.0 ###
2014-Nov-14 Fri ### ### ### ### 60,949 0 ### ### 0.0
2014-Nov-13 Thu ### 2.73 ### ### 15,341 20,940 ### ### 0.0
2014-Nov-12 Wed 2.73 2.73 ### ### 23,156 ### ### ### 0.0
2014-Nov-11 Tue 2.74 2.75 ### 2.75 78.5 78.5 ###
2014-Nov-10 Mon 2.71 2.74 ### 2.74 75,758 103,788 80.6 80.6 0.2
2014-Nov-07 Fri 2.71 2.76 ### 2.73 76.2 76.2 ###
2014-Nov-06 Thu 2.55 2.71 2.54 2.71 ### ### ###
2014-Nov-05 Wed 2.54 ### 2.5 2.58 85.7 85.7 0.2
2014-Nov-04 Tue 2.55 2.58 2.53 2.54 ### ### ###
2014-Nov-03 Mon 2.59 ### 2.56 2.58 35.8 35.8 0.2
2014-Oct-31 Fri 2.57 ### 2.55 2.58 ### ### 0.2
2014-Oct-30 Thu 2.55 2.59 2.54 2.57 82.7 82.7 ###
2014-Oct-29 Wed 2.55 2.59 2.53 2.55 72,980 186,828 ### ### 0.2
2014-Oct-28 Tue 2.57 ### 2.54 2.54 23.1 23.1 ###
2014-Oct-27 Mon ### ### 2.58 ### 76.1 76.1 0.0
2014-Oct-24 Fri 2.56 ### 2.53 ### 95,249 120,489 ### ### 0.0
2014-Oct-23 Thu 2.59 2.59 2.53 2.53 ### ### ###
2014-Oct-22 Wed 2.55 ### 2.55 2.55 284,741 363,044 ### ### 0.2
2014-Oct-21 Tue 2.52 2.55 2.49 2.52 75.7 75.7 ###
2014-Oct-20 Mon 2.44 2.58 2.44 2.52 185,286 ### ### ### ###
2014-Oct-17 Fri 2.4 2.44 ### 2.43 154,277 ### 82.7 82.7 ###
2014-Oct-16 Thu 2.42 2.43 ### 2.43 244,641 ### ### ### ###
2014-Oct-15 Wed 2.42 2.42 ### 2.42 71.9 71.9 0.2
2014-Oct-14 Tue 2.56 2.59 2.47 2.5 ### ### 0.2
2014-Oct-13 Mon ### ### 2.56 2.56 148,747 ### 12.1 12.1 0.2
2014-Oct-10 Fri 2.8 2.8 ### ### 99,351 ### 9.1 9.1 0.0
2014-Oct-09 Thu 2.79 2.81 2.78 2.8 63,282 176,873 ### ### 0.2
2014-Oct-08 Wed 2.82 2.82 2.73 2.79 69,543 192,981 ### ### ###
2014-Oct-07 Tue ### 2.85 ### 2.85 96.0 96.0 ###
2014-Oct-06 Mon 2.72 2.73 ### ### ### ### 0.0
2014-Oct-03 Fri 2.77 2.77 ### ### 63,470 ### 10.6 10.6 0.0
2014-Oct-02 Thu 2.7 2.8 ### 2.8 ### ### 0.2
2014-Oct-01 Wed 2.7 2.7 ### ### 56,441 ### 21.6 21.6 0.0
2014-Sep-30 Tue ### 2.76 2.675 2.76 ### ### 0.2
2014-Sep-29 Mon 2.71 2.74 ### ### 24.4 24.4 0.0
2014-Sep-26 Fri 2.74 2.77 2.71 2.71 101,450 277,973 20.3 20.3 ###
2014-Sep-25 Thu 2.82 2.82 2.77 2.79 ### ### ###
2014-Sep-24 Wed 2.76 2.82 2.74 2.82 ### ### ###
2014-Sep-23 Tue ### ### 2.74 2.76 7.3 7.3 0.2
2014-Sep-22 Mon ### ### 2.88 ### 82.7 82.7 0.0
2014-Sep-19 Fri ### ### ### ### 156,580 0 17.9 17.9 0.0
2014-Sep-18 Thu ### ### ### ### 908,976 0 24.6 24.6 0.0
2014-Sep-17 Wed ### ### ### ### 117,022 0 ### ### 0.0
2014-Sep-16 Tue ### ### ### ### 36.0 36.0 0.0
2014-Sep-15 Mon ### ### ### ### 81.3 81.3 0.0
2014-Sep-12 Fri ### ### ### ### 29.4 29.4 0.0
2014-Sep-11 Thu ### ### ### ### 63,347 0 ### ### 0.0
2014-Sep-10 Wed ### ### ### ### 128,550 0 81.9 81.9 0.0
2014-Sep-09 Tue ### ### ### ### 65.8 65.8 0.0
2014-Sep-08 Mon ### ### ### ### ### ### 0.0
2014-Sep-05 Fri ### ### 2.89 ### 29,947 43,273 35.5 35.5 0.0
2014-Sep-04 Thu ### ### 2.88 ### ### ### 0.0
2014-Sep-03 Wed 2.84 2.89 2.8 2.89 101,488 ### ### ### ###
2014-Sep-02 Tue 2.85 2.85 2.8 2.85 83,645 ### 65.4 65.4 ###
2014-Sep-01 Mon 2.84 2.85 2.8 2.84 ### ### 0.2
2014-Aug-29 Fri 2.82 2.85 2.77 2.85 ### ### ###
2014-Aug-28 Thu 2.84 2.85 2.8 2.85 38,377 ### ### ### ###
2014-Aug-27 Wed 2.83 2.84 2.8 2.84 ### ### 0.2
2014-Aug-26 Tue 2.83 2.87 2.79 2.79 ### ### ###
2014-Aug-25 Mon 2.84 2.88 2.78 2.81 89,983 254,651 24.5 24.5 ###
2014-Aug-22 Fri 2.88 ### 2.84 ### 188,558 267,752 77.0 77.0 0.0
2014-Aug-21 Thu ### ### 2.84 2.89 168,150 238,773 28.8 28.8 ###
2014-Aug-20 Wed ### ### 2.85 ### 71.1 71.1 0.0
2014-Aug-19 Tue 2.88 ### 2.85 2.89 112,758 160,680 ### ### ###
2014-Aug-18 Mon 2.85 2.88 2.81 2.87 143,857 409,273 76.7 76.7 ###
2014-Aug-15 Fri 2.81 2.84 2.78 2.84 164,773 ### 78.8 78.8 0.2
2014-Aug-14 Thu 2.83 2.84 2.81 2.84 175,120 ### ### ### 0.2
2014-Aug-13 Wed 2.78 2.83 2.78 2.81 148,446 ### ### ### ###
2014-Aug-12 Tue 2.71 2.81 ### 2.81 149,954 210,685 90.4 90.4 ###
2014-Aug-11 Mon 2.73 2.79 2.71 2.71 153,026 420,821 ### ### ###
2014-Aug-08 Fri 2.72 2.75 2.7 2.75 86.3 86.3 ###
2014-Aug-07 Thu 2.71 ### 2.71 2.71 221,048 299,520 ### ### ###
2014-Aug-06 Wed ### 2.75 ### 2.71 150,550 ### 81.2 81.2 ###
2014-Aug-05 Tue 2.74 2.78 ### ### 425,244 591,089 ### ### 0.0
2014-Aug-04 Mon 2.81 2.82 2.72 2.75 15.0 15.0 ###
2014-Aug-01 Fri 2.79 2.82 2.76 2.81 150,670 ### 79.7 79.7 ###
2014-Jul-31 Thu 2.74 2.82 2.73 2.82 233,579 648,181 ### ### ###
2014-Jul-30 Wed ### 2.76 ### 2.71 257,070 354,756 ### ### ###
2014-Jul-29 Tue ### ### ### ### 42,752 0 ### ### 0.0
2014-Jul-28 Mon ### ### ### ### 88,184 0 79.7 79.7 0.0
2014-Jul-25 Fri ### ### ### ### ### ### 0.0
2014-Jul-24 Thu ### ### 2.59 ### 85.7 85.7 0.0
2014-Jul-23 Wed 2.58 ### 2.56 ### 131,270 168,025 74.2 74.2 0.0
2014-Jul-22 Tue 2.53 2.57 2.5 2.57 146,759 ### 84.9 84.9 ###
2014-Jul-21 Mon 2.55 2.59 2.51 2.56 ### ### 0.2
2014-Jul-18 Fri 2.48 2.51 2.45 2.51 78.7 78.7 ###
2014-Jul-17 Thu 2.47 2.51 2.46 2.47 ### ### ###
2014-Jul-16 Wed 2.41 2.45 2.4 2.45 84.3 84.3 0.2
2014-Jul-15 Tue 2.49 2.49 2.42 2.45 230,281 ### ### ### 0.2
2014-Jul-14 Mon 2.59 2.59 2.46 2.49 11.1 11.1 0.2
2014-Jul-11 Fri ### ### 2.56 ### 51,959 ### 16.1 16.1 0.0
2014-Jul-10 Thu ### ### 2.55 ### 261,721 ### ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 231,074 0 ### ### 0.0
2014-Jul-08 Tue 2.71 2.725 ### ### 415,685 566,370 20.5 20.5 0.0
2014-Jul-07 Mon 2.71 2.74 2.7 2.71 92,257 ### ### ### ###
2014-Jul-04 Fri 2.73 2.75 2.71 2.74 ### ### 0.2
2014-Jul-03 Thu ### 2.77 ### 2.7 ### ### 0.2
2014-Jul-02 Wed ### 2.7 ### ### 177,253 ### 87.4 87.4 0.0
2014-Jul-01 Tue 2.81 2.82 2.77 2.78 ### ### 0.2
2014-Jun-30 Mon 2.78 2.83 2.78 2.81 212,376 ### ### ### ###
2014-Jun-27 Fri 2.75 2.79 2.75 2.75 ### ### ###
2014-Jun-26 Thu 2.74 2.78 2.74 2.74 61.5 61.5 0.2
2014-Jun-25 Wed 2.75 2.77 2.74 2.74 26.3 26.3 0.2
2014-Jun-24 Tue 2.75 2.78 2.74 2.75 123,285 ### 72.9 72.9 ###
2014-Jun-23 Mon 2.74 2.77 2.74 2.77 213,386 587,878 ### ### 0.2
2014-Jun-20 Fri 2.72 2.75 2.72 2.75 165,844 453,583 79.5 79.5 ###
2014-Jun-19 Thu 2.73 2.77 2.72 2.77 80.1 80.1 0.2
2014-Jun-18 Wed 2.82 2.82 2.71 2.72 158,956 ### 12.1 12.1 0.2
2014-Jun-17 Tue 2.7 2.82 2.7 2.82 176,172 ### ### ### ###
2014-Jun-16 Mon 2.79 2.79 ### ### 220,789 ### ### ### 0.0
2014-Jun-13 Fri 2.73 2.79 2.71 2.78 121,143 333,143 85.8 85.8 0.2
2014-Jun-12 Thu 2.72 2.75 2.7 2.75 139,773 380,881 ### ### ###
2014-Jun-11 Wed ### 2.775 ### 2.74 196,925 ### 87.5 87.5 0.2
2014-Jun-10 Tue 2.81 2.82 ### 2.71 ### ### ###
2014-Jun-06 Fri 2.85 2.86 2.8 2.81 16.1 16.1 ###
2014-Jun-05 Thu 2.89 ### 2.85 2.85 138,084 ### ### ### ###
2014-Jun-04 Wed 2.87 ### 2.87 ### ### ### 0.0
2014-Jun-03 Tue ### ### 2.87 ### 186,173 267,158 37.9 37.9 0.0
2014-Jun-02 Mon ### ### ### ### 28.4 28.4 0.0
2014-May-30 Fri ### ### 2.88 ### 94,874 ### 23.0 23.0 0.0
2014-May-29 Thu 2.89 ### 2.85 ### 181,644 258,842 85.7 85.7 0.0
2014-May-28 Wed 2.86 ### 2.8 2.89 78.6 78.6 ###
2014-May-27 Tue 2.76 2.8 2.75 2.79 61,550 ### 83.9 83.9 ###
2014-May-26 Mon 2.76 2.83 2.71 2.79 116,278 ### ### ### ###
2014-May-23 Fri 2.82 2.84 2.77 2.77 86,328 242,150 15.2 15.2 0.2
2014-May-22 Thu 2.8 2.84 2.8 2.81 48,588 ### 70.0 70.0 ###
2014-May-21 Wed 2.84 2.87 2.81 2.82 ### ### ###
2014-May-20 Tue 2.83 2.88 2.8 2.84 138,472 ### 75.2 75.2 0.2
2014-May-19 Mon ### ### 2.82 2.83 ### ### 0.2
2014-May-16 Fri ### ### 2.84 2.88 54,222 ### ### ### 0.2
2014-May-15 Thu ### ### 2.89 2.89 73,656 ### ### ### ###
2014-May-14 Wed ### 3 ### 3 82,126 123,189 ### ### 0.2
2014-May-13 Tue ### ### ### ### 68,645 0 78.2 78.2 0.0
2014-May-12 Mon ### ### 2.89 ### 60,588 87,549 ### ### 0.0
2014-May-09 Fri ### ### 2.88 ### 24,357 35,074 76.7 76.7 0.0
2014-May-08 Thu ### ### 2.88 ### 67,847 ### ### ### 0.0
2014-May-07 Wed 2.88 2.89 2.84 2.85 24.9 24.9 ###
2014-May-06 Tue 2.87 ### 2.85 2.89 118,121 168,322 78.0 78.0 ###
2014-May-05 Mon ### ### 2.85 2.88 51,455 73,323 13.0 13.0 0.2
2014-May-02 Fri 2.89 ### 2.85 ### 103,158 ### 84.3 84.3 0.0
2014-May-01 Thu 2.87 ### 2.83 2.84 33.0 33.0 0.2
2014-Apr-30 Wed 3 3 2.79 2.83 255,827 ### 6.3 6.3 0.2
2014-Apr-29 Tue ### ### ### ### 65,621 0 87.2 87.2 0.0
2014-Apr-28 Mon ### ### ### ### 31.1 31.1 0.0
2014-Apr-24 Thu ### ### ### ### 200,042 0 88.8 88.8 0.0
2014-Apr-23 Wed ### ### ### ### 87.8 87.8 0.0
2014-Apr-22 Tue ### ### 2.84 ### 31.3 31.3 0.0
2014-Apr-17 Thu ### 3 2.89 ### ### ### 0.0
2014-Apr-16 Wed ### ### 2.83 ### 236,220 334,251 69.7 69.7 0.0
2014-Apr-15 Tue ### ### 2.88 ### 25.9 25.9 0.0
2014-Apr-14 Mon ### ### 2.89 2.89 91,689 ### 20.5 20.5 ###
2014-Apr-11 Fri 3 ### ### ### 18.6 18.6 0.0
2014-Apr-10 Thu ### ### ### ### 276,580 0 ### ### 0.0
2014-Apr-09 Wed 2.87 ### 2.87 ### 92.1 92.1 0.0
2014-Apr-08 Tue 2.86 ### 2.845 2.89 ### ### ###
2014-Apr-07 Mon 2.88 ### 2.8 ### 83,179 116,450 ### ### 0.0
2014-Apr-04 Fri ### ### 2.82 2.85 ### ### ###
2014-Apr-03 Thu ### ### 2.83 ### 492,779 697,282 31.7 31.7 0.0
2014-Apr-02 Wed ### ### 2.87 ### 76.2 76.2 0.0
2014-Apr-01 Tue ### ### 2.89 ### 159,181 ### ### ### 0.0
2014-Mar-31 Mon 2.89 ### 2.87 ### ### ### 0.0
2014-Mar-28 Fri 2.86 ### 2.85 ### ### ### 0.0
2014-Mar-27 Thu 2.8 2.86 2.79 2.86 102,087 ### 88.8 88.8 0.2
2014-Mar-26 Wed 2.8 2.81 2.79 2.81 61,275 171,570 ### ### ###
2014-Mar-25 Tue 2.77 2.78 ### 2.78 ### ### 0.2
2014-Mar-24 Mon 2.85 2.85 2.73 2.75 ### ### ###
2014-Mar-21 Fri 2.86 2.86 2.75 2.77 226,584 ### 11.9 11.9 0.2
2014-Mar-20 Thu 2.87 2.87 2.76 2.82 96,980 ### ### ### ###
2014-Mar-19 Wed 2.77 2.87 2.75 2.87 ### ### ###
2014-Mar-18 Tue 2.81 2.81 2.76 2.76 19.1 19.1 0.2
2014-Mar-17 Mon 2.77 2.81 2.75 2.8 83.1 83.1 0.2
2014-Mar-14 Fri 2.79 2.82 2.76 2.78 37.4 37.4 0.2
2014-Mar-13 Thu 2.75 2.87 2.75 2.86 91,024 255,777 ### ### 0.2
2014-Mar-12 Wed 2.82 2.83 2.74 2.81 99,254 276,422 ### ### ###
2014-Mar-11 Tue 2.87 2.87 2.77 2.83 102,782 289,845 23.6 23.6 0.2
2014-Mar-10 Mon 2.85 2.87 2.8 2.86 75.9 75.9 0.2
2014-Mar-07 Fri ### ### 2.88 ### 21.2 21.2 0.0
2014-Mar-06 Thu 2.86 ### 2.86 ### ### ### 0.0
2014-Mar-05 Wed 2.83 ### 2.83 2.89 111,888 158,321 ### ### ###
2014-Mar-04 Tue 2.88 2.88 2.82 2.87 107,870 307,429 26.6 26.6 ###
2014-Mar-03 Mon ### 3 2.81 2.83 114,720 ### 6.3 6.3 0.2
2014-Feb-28 Fri 2.85 3 2.82 3 95.0 95.0 0.2
2014-Feb-27 Thu 2.8 2.84 2.78 2.83 ### ### 0.2
2014-Feb-26 Wed 2.83 2.83 2.75 2.78 ### ### 0.2
2014-Feb-25 Tue 2.84 2.85 2.8 2.83 ### ### 0.2
2014-Feb-24 Mon 2.73 2.76 2.71 2.74 73.1 73.1 0.2
2014-Feb-21 Fri 2.76 2.78 2.71 2.73 122,241 335,551 21.0 21.0 ###
2014-Feb-20 Thu 2.76 2.81 2.71 2.76 233,343 644,026 70.6 70.6 0.2
2014-Feb-19 Wed ### 2.77 2.57 2.73 ### ### ###
2014-Feb-18 Tue ### ### 2.57 2.58 14.5 14.5 0.2
2014-Feb-17 Mon 2.71 2.74 ### ### 314,727 431,175 19.4 19.4 0.0
2014-Feb-14 Fri 2.75 2.79 2.7 2.71 144,871 397,670 17.2 17.2 ###
2014-Feb-13 Thu ### 2.77 ### 2.73 150,072 207,849 87.4 87.4 ###
2014-Feb-12 Wed 2.59 2.77 2.59 2.7 ### ### 0.2
2014-Feb-11 Tue ### 2.7 2.57 ### 459,557 ### ### ### 0.0
2014-Feb-10 Mon 2.8 2.82 2.72 2.72 ### ### 0.2
2014-Feb-07 Fri 2.8 2.89 2.75 2.85 338,427 ### ### ### ###
2014-Feb-06 Thu ### ### 2.71 2.75 ### ### ###
2014-Feb-05 Wed 3 3 ### ### 15.5 15.5 0.0
2014-Feb-04 Tue 3 ### ### ### ### ### 0.0
2014-Feb-03 Mon ### ### ### ### 109,151 0 74.5 74.5 0.0
2014-Jan-31 Fri ### ### 2.89 ### ### ### 0.0
2014-Jan-30 Thu ### ### 2.85 ### 351,873 ### 7.8 7.8 0.0
2014-Jan-29 Wed ### ### ### ### 273,389 0 ### ### 0.0
2014-Jan-28 Tue 3.2 3.22 ### ### 247,176 397,953 32.5 32.5 0.0
2014-Jan-24 Fri 3.26 3.29 3.23 3.28 ### ### 0.2
2014-Jan-23 Thu 3.25 ### 3.24 3.29 241,855 ### 85.1 85.1 ###
2014-Jan-22 Wed ### ### 3.22 3.27 ### ### ###
2014-Jan-21 Tue 3.4 3.4 ### ### 202,487 344,227 ### ### 0.0
2014-Jan-20 Mon ### ### 3.26 ### 89.2 89.2 0.0
2014-Jan-17 Fri 3.24 ### 3.2 3.26 133,651 213,841 76.8 76.8 0.2
2014-Jan-16 Thu 3.23 ### 3.21 3.23 162,126 ### 63.1 63.1 ###
2014-Jan-15 Wed 3.21 3.24 3.21 3.24 77.0 77.0 ###
2014-Jan-14 Tue 3.25 3.25 ### 3.21 227,073 ### 25.6 25.6 ###
2014-Jan-13 Mon 3.24 3.27 3.22 3.27 151,350 ### ### ### ###
2014-Jan-10 Fri ### 3.26 ### 3.21 81.0 81.0 ###
2014-Jan-09 Thu 3.2 3.22 ### 3.22 82,144 132,251 75.6 75.6 0.2
2014-Jan-08 Wed 3.21 3.23 ### 3.2 75,423 ### ### ### 0.2
2014-Jan-07 Tue ### 3.24 ### 3.2 167,574 ### ### ### 0.2
2014-Jan-06 Mon 3.25 3.28 ### ### ### ### 0.0
2014-Jan-03 Fri 3.4 3.4 ### 3.28 210,945 ### 8.3 8.3 0.2
2014-Jan-02 Thu 3.5 3.53 3.4 3.47 ### ### 0.2
2013-Dec-31 Tue ### 3.52 ### 3.5 91.7 91.7 0.3
2013-Dec-30 Mon ### 3.4 ### 3.4 ### ### 0.2
2013-Dec-27 Fri 3.4 3.4 ### ### 16.4 16.4 0.0
2013-Dec-24 Tue 3.4 3.43 ### 3.4 67.7 67.7 0.2
2013-Dec-23 Mon ### ### 3.27 ### ### ### 0.0
2013-Dec-20 Fri ### ### ### 3.27 321,024 0 ### ### ###
2013-Dec-19 Thu 3.23 ### ### ### ### ### 0.0
2013-Dec-18 Wed ### 3.25 ### 3.22 ### ### 0.2
2013-Dec-17 Tue ### 3.24 ### ### 19.9 19.9 0.0
2013-Dec-16 Mon ### ### ### 3.22 265,424 0 9.4 9.4 0.2
2013-Dec-13 Fri ### ### ### ### 222,344 0 ### ### 0.0
2013-Dec-12 Thu ### 3.2 ### ### 267,480 ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 89,979 0 ### ### 0.0
2013-Dec-10 Tue ### ### ### ### ### ### 0.0
2013-Dec-09 Mon ### ### ### ### 88.0 88.0 0.0
2013-Dec-06 Fri ### 3 ### ### 209,441 ### 85.8 85.8 0.0
2013-Dec-05 Thu ### ### ### ### 1,214,227 0 24.7 24.7 0.0
2013-Dec-04 Wed ### ### ### ### 412,975 0 ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 15.8 15.8 0.0
2013-Dec-02 Mon ### ### ### ### 292,881 0 82.8 82.8 0.0
2013-Nov-29 Fri ### ### ### ### 122,250 0 ### ### 0.0
2013-Nov-28 Thu ### ### ### 3 82.5 82.5 0.2
2013-Nov-27 Wed ### ### ### ### 195,723 0 ### ### 0.0
2013-Nov-26 Tue 3 ### ### ### ### ### 0.0
2013-Nov-25 Mon 3 ### ### ### ### ### 0.0
2013-Nov-22 Fri ### ### ### ### 324,540 0 ### ### 0.0
2013-Nov-21 Thu ### ### 2.85 2.85 ### ### ###
2013-Nov-20 Wed ### ### ### 3 158,826 0 ### ### 0.2
2013-Nov-19 Tue ### ### ### ### 297,528 0 ### ### 0.0
2013-Nov-18 Mon ### ### ### ### 389,922 0 ### ### 0.0
2013-Nov-15 Fri ### ### ### 3 ### ### 0.2
2013-Nov-14 Thu 2.84 ### 2.83 ### ### ### 0.0
2013-Nov-13 Wed 2.83 2.89 2.82 2.83 ### ### 0.2
2013-Nov-12 Tue 2.8 2.83 2.78 2.79 94,144 264,073 34.6 34.6 ###
2013-Nov-11 Mon 2.8 2.83 2.77 2.83 85.1 85.1 0.2
2013-Nov-08 Fri 2.79 2.83 2.78 2.83 91,475 256,587 ### ### 0.2
2013-Nov-07 Thu 2.83 2.83 2.79 2.8 39,522 111,056 23.7 23.7 0.2
2013-Nov-06 Wed 2.83 2.84 2.81 2.83 92,285 ### 72.4 72.4 0.2
2013-Nov-05 Tue 2.79 2.85 2.79 2.83 ### ### 0.2
2013-Nov-04 Mon 2.78 2.82 2.74 2.82 145,377 404,148 ### ### ###
2013-Nov-01 Fri 2.75 2.78 2.73 2.77 ### ### 0.2
2013-Oct-31 Thu 2.8 2.82 2.75 2.76 106,920 297,772 20.1 20.1 0.2
2013-Oct-30 Wed 2.83 2.83 2.8 2.82 33.1 33.1 ###
2013-Oct-29 Tue 2.85 2.86 2.8 2.83 31.8 31.8 0.2
2013-Oct-28 Mon 2.89 2.89 2.81 2.81 213,326 607,979 15.5 15.5 ###
2013-Oct-25 Fri 2.89 2.89 2.85 2.89 ### ### ###
2013-Oct-24 Thu 2.87 2.885 2.85 2.88 367,055 ### 71.1 71.1 0.2
2013-Oct-23 Wed 2.85 2.87 2.8 2.85 ### ### ###
2013-Oct-22 Tue 2.76 2.88 2.76 2.88 128,329 361,887 ### ### 0.2
2013-Oct-21 Mon 2.79 2.79 2.74 2.76 114,555 316,744 20.6 20.6 0.2
2013-Oct-18 Fri 2.88 2.88 2.74 2.74 324,572 912,047 6.3 6.3 0.2
2013-Oct-17 Thu 2.84 2.88 2.84 2.88 129,871 ### ### ### 0.2
2013-Oct-16 Wed 2.89 2.89 2.8 2.81 119,748 340,683 13.2 13.2 ###
2013-Oct-15 Tue 2.88 ### 2.88 ### ### ### 0.0
2013-Oct-14 Mon 2.84 2.88 2.84 2.88 82,244 ### 86.3 86.3 0.2
2013-Oct-11 Fri 2.77 2.83 2.77 2.82 70,681 ### ### ### ###
2013-Oct-10 Thu 2.7 2.79 2.7 2.78 90.2 90.2 0.2
2013-Oct-09 Wed 2.75 2.77 2.7 2.76 71.4 71.4 0.2
2013-Oct-08 Tue 2.73 2.81 2.72 2.81 90.9 90.9 ###
2013-Oct-07 Mon 2.76 2.79 2.72 2.73 541,328 1,491,358 29.1 29.1 ###
2013-Oct-04 Fri 2.81 2.82 2.76 2.77 19.5 19.5 0.2
2013-Oct-03 Thu ### ### 2.85 ### 69.1 69.1 0.0
2013-Oct-02 Wed ### ### 2.84 ### ### ### 0.0
2013-Oct-01 Tue 2.85 ### 2.83 ### 105,957 149,929 ### ### 0.0
2013-Sep-30 Mon 2.74 2.81 2.73 2.81 ### ### ###
2013-Sep-27 Fri ### 2.75 ### 2.73 ### ### ###
2013-Sep-26 Thu ### ### 2.58 ### ### ### 0.0
2013-Sep-25 Wed 2.73 ### ### 2.7 ### ### 0.2
2013-Sep-24 Tue 2.75 2.75 2.7 2.73 41,729 ### ### ### ###
2013-Sep-23 Mon 2.7 2.74 ### 2.72 146,848 201,181 ### ### 0.2
2013-Sep-20 Fri ### 2.72 ### 2.71 ### ### ###
2013-Sep-19 Thu 2.79 2.83 ### ### ### ### 0.0
2013-Sep-18 Wed ### 2.74 ### 2.74 113,047 154,874 87.1 87.1 0.2
2013-Sep-17 Tue ### 2.71 ### 2.71 84.7 84.7 ###
2013-Sep-16 Mon ### ### ### ### 123,740 0 78.0 78.0 0.0
2013-Sep-13 Fri ### ### ### ### 139,443 0 ### ### 0.0
2013-Sep-12 Thu 2.54 ### 2.54 ### 322,849 ### ### ### 0.0
2013-Sep-11 Wed 2.48 2.54 2.44 2.54 ### ### ###
2013-Sep-10 Tue 2.51 2.51 ### 2.42 301,973 378,976 9.8 9.8 0.2
2013-Sep-09 Mon 2.52 2.52 2.48 2.51 24.1 24.1 ###
2013-Sep-06 Fri 2.48 2.52 2.46 2.5 76.9 76.9 0.2
2013-Sep-05 Thu 2.53 2.53 2.42 2.45 ### ### 0.2
2013-Sep-04 Wed 2.54 2.54 2.5 2.53 220,854 556,552 ### ### ###
2013-Sep-03 Tue 2.54 2.59 2.52 2.54 210,275 537,252 68.5 68.5 ###
2013-Sep-02 Mon 2.52 2.54 2.5 2.5 22.4 22.4 0.2
2013-Aug-30 Fri 2.54 2.55 2.51 2.54 138,078 ### ### ### ###
2013-Aug-29 Thu 2.52 2.54 2.47 2.54 156,452 ### 78.3 78.3 ###
2013-Aug-28 Wed 2.54 2.56 2.51 2.51 166,885 423,053 23.4 23.4 ###
2013-Aug-27 Tue 2.55 2.55 2.52 2.54 121,127 307,056 30.8 30.8 ###
2013-Aug-26 Mon 2.55 2.55 2.51 2.54 361,443 914,450 ### ### ###
2013-Aug-23 Fri 2.49 2.55 2.49 2.55 ### ### 0.2
2013-Aug-22 Thu 2.52 2.55 ### 2.54 161,456 205,856 75.1 75.1 ###
2013-Aug-21 Wed 2.5 2.53 2.48 2.51 173,173 ### ### ### ###
2013-Aug-20 Tue 2.47 2.5 2.45 2.5 125,851 311,481 ### ### 0.2
2013-Aug-19 Mon 2.44 2.47 2.43 2.44 70.3 70.3 0.2
2013-Aug-16 Fri 2.46 2.46 2.41 2.44 209,842 ### 22.6 22.6 0.2
2013-Aug-15 Thu 2.46 2.46 2.4 2.4 11.3 11.3 ###
2013-Aug-14 Wed 2.45 2.48 2.42 2.46 200,220 ### ### ### 0.2
2013-Aug-13 Tue 2.43 2.45 2.4 2.45 149,775 ### 68.0 68.0 0.2
2013-Aug-12 Mon ### 2.46 ### 2.45 59,874 73,645 84.1 84.1 0.2
2013-Aug-09 Fri ### ### ### ### 25.3 25.3 0.0
2013-Aug-08 Thu 2.42 2.42 ### ### ### ### 0.0
2013-Aug-07 Wed ### 2.41 ### ### ### ### 0.0
2013-Aug-06 Tue 2.51 2.51 ### ### ### ### 0.0
2013-Aug-05 Mon 2.5 2.5 2.46 2.5 60,086 ### ### ### 0.2
2013-Aug-02 Fri 2.46 2.51 2.455 2.5 106,187 ### 82.2 82.2 0.2
2013-Aug-01 Thu 2.4 2.48 2.4 2.46 86.3 86.3 0.2
2013-Jul-31 Wed 2.45 2.5 2.42 2.46 72.2 72.2 0.2
2013-Jul-30 Tue 2.48 2.48 2.42 2.42 16.8 16.8 0.2
2013-Jul-29 Mon 2.48 2.48 2.44 2.48 75.3 75.3 0.2
2013-Jul-26 Fri 2.52 2.52 2.48 2.5 24.2 24.2 0.2
2013-Jul-25 Thu 2.54 2.54 2.49 2.5 ### ### 0.2
2013-Jul-24 Wed 2.53 2.56 2.52 2.53 253,544 ### ### ### ###
2013-Jul-23 Tue 2.5 2.55 2.5 2.51 174,588 ### ### ### ###
2013-Jul-22 Mon 2.45 2.54 2.4 2.54 90,857 ### ### ### ###
2013-Jul-19 Fri ### 2.45 ### 2.45 127,051 ### 91.8 91.8 0.2
2013-Jul-18 Thu 2.54 2.55 ### ### 3.4 3.4 0.0
2013-Jul-17 Wed 2.51 2.54 2.46 2.54 77.6 77.6 ###
2013-Jul-16 Tue 2.47 2.51 2.47 2.48 ### ### 0.2
2013-Jul-15 Mon 2.53 2.53 2.46 2.47 14.5 14.5 ###
2013-Jul-12 Fri 2.5 2.53 2.48 2.52 76.1 76.1 ###
2013-Jul-11 Thu 2.44 2.52 2.43 2.5 ### ### 0.2
2013-Jul-10 Wed 2.45 2.5 2.44 2.5 86.3 86.3 0.2
2013-Jul-09 Tue 2.44 2.45 2.41 2.45 ### ### 0.2
2013-Jul-08 Mon 2.45 2.46 2.41 2.42 123,389 300,452 ### ### 0.2
2013-Jul-05 Fri ### 2.43 ### 2.43 90,380 ### ### ### ###
2013-Jul-04 Thu ### 2.44 ### 2.41 ### ### 0.2
2013-Jul-03 Wed ### 2.45 ### 2.41 133,743 ### ### ### 0.2
2013-Jul-02 Tue ### ### ### ### 149,141 0 ### ### 0.0
2013-Jul-01 Mon ### ### 2.28 ### 78,349 ### ### ### 0.0
2013-Jun-28 Fri 2.44 2.46 2.4 2.46 148,270 ### ### ### 0.2
2013-Jun-27 Thu ### 2.43 ### 2.43 ### ### ###
2013-Jun-26 Wed ### ### ### ### 535,024 0 ### ### 0.0
2013-Jun-25 Tue ### ### 2.29 ### 392,544 ### ### ### 0.0
2013-Jun-24 Mon ### ### 2.28 ### 38.3 38.3 0.0
2013-Jun-21 Fri ### ### 2.28 ### ### ### 0.0
2013-Jun-20 Thu ### ### ### ### 324,126 0 86.7 86.7 0.0
2013-Jun-19 Wed ### ### ### ### 274,049 0 21.6 21.6 0.0
2013-Jun-18 Tue ### ### 2.28 ### 285,240 325,173 ### ### 0.0
2013-Jun-17 Mon ### ### 2.29 ### ### ### 0.0
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu ### ### 2.27 ### ### ### 0.0
2013-Jun-12 Wed ### ### ### ### 209,474 0 22.5 22.5 0.0
2013-Jun-11 Tue 2.45 2.48 ### ### 445,751 ### 15.6 15.6 0.0
2013-Jun-07 Fri 2.41 2.46 ### 2.4 ### ### ###
2013-Jun-06 Thu 2.41 2.44 ### 2.41 764,225 932,354 76.6 76.6 0.2
2013-Jun-05 Wed 2.46 2.48 2.42 2.44 28.4 28.4 0.2
2013-Jun-04 Tue ### 2.45 ### 2.44 88.6 88.6 0.2
2013-Jun-03 Mon ### 2.4 ### 2.4 271,884 ### ### ### ###
2013-May-31 Fri ### 2.41 2.345 2.4 82.4 82.4 ###
2013-May-30 Thu ### 2.41 ### ### 543,686 655,141 ### ### 0.0
2013-May-29 Wed 2.25 2.29 2.24 2.28 278,623 631,081 ### ### 0.2
2013-May-28 Tue ### ### ### ### 155,389 0 ### ### 0.0
2013-May-27 Mon 2.2 2.2 ### ### 12.3 12.3 0.0
2013-May-24 Fri ### ### 2 ### 468,472 468,472 ### ### 0.0


1 2 3 4 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 2024-04-18 17:23:37 thru 2024-04-18 17:23:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000