eg: Prices for BHP
Currently Sat 26-Apr-04 10:52:19 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SDF) STEADFAST GROUP LIMITED Daily Prices Page 352...
TOC Company Info for SDF Limits 
| Listing Code | SDF |
| Listing Name | STEADFAST GROUP LIMITED |
| GICS Sector | Insurance |
| ISIN Name | STATE DEVELOPMENT |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SDF8 |
Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for SDF .. Tuesday 16th December 2025
SDF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SDF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Nov-20 Fri | 1.485 | 1.485 | ### | 1.48 | 28.8 | 28.8 | 0.1 | ||
| 2015-Nov-19 Thu | 1.45 | 1.475 | 1.445 | 1.475 | 80.6 | 80.6 | 0.1 | ||
| 2015-Nov-18 Wed | 1.46 | 1.46 | 1.445 | 1.46 | ### | ### | 0.1 | ||
| 2015-Nov-17 Tue | 1.455 | ### | 1.44 | ### | 646,672 | ### | 69.7 | 69.7 | 0.0 |
| 2015-Nov-16 Mon | ### | 1.445 | ### | 1.44 | 70.1 | 70.1 | 0.1 | ||
| 2015-Nov-13 Fri | 1.455 | 1.455 | 1.44 | 1.45 | 1,077,922 | ### | 34.0 | 34.0 | ### |
| 2015-Nov-12 Thu | 1.45 | 1.49 | 1.442 | 1.485 | 843,871 | ### | 88.6 | 88.6 | ### |
| 2015-Nov-11 Wed | 1.43 | 1.46 | 1.43 | 1.46 | 692,773 | 1,001,056 | ### | ### | 0.1 |
| 2015-Nov-10 Tue | 1.46 | ### | 1.42 | 1.43 | 18.3 | 18.3 | 0.1 | ||
| 2015-Nov-09 Mon | 1.49 | ### | 1.46 | 1.46 | 957,875 | 699,248 | 19.4 | 19.4 | 0.1 |
| 2015-Nov-06 Fri | ### | ### | ### | ### | 984,146 | 0 | 24.5 | 24.5 | 0.0 |
| 2015-Nov-05 Thu | 1.525 | 1.525 | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-04 Wed | 1.545 | 1.555 | 1.525 | 1.53 | 704,641 | 1,085,147 | 25.8 | 25.8 | ### |
| 2015-Nov-03 Tue | 1.48 | 1.53 | 1.48 | 1.53 | ### | ### | ### | ||
| 2015-Nov-02 Mon | 1.51 | 1.51 | 1.47 | 1.47 | ### | ### | ### | ||
| 2015-Oct-30 Fri | ### | ### | 1.49 | 1.5 | 1,148,072 | ### | ### | ### | 0.1 |
| 2015-Oct-29 Thu | 1.49 | ### | 1.48 | 1.5 | 83.0 | 83.0 | 0.1 | ||
| 2015-Oct-28 Wed | ### | ### | ### | 1.48 | 20.6 | 20.6 | 0.1 | ||
| 2015-Oct-27 Tue | 1.54 | 1.54 | ### | 1.5 | 1,340,925 | ### | 15.7 | 15.7 | 0.1 |
| 2015-Oct-26 Mon | 1.545 | ### | 1.53 | 1.54 | 38.0 | 38.0 | ### | ||
| 2015-Oct-23 Fri | 1.53 | 1.555 | 1.53 | 1.545 | 75.1 | 75.1 | ### | ||
| 2015-Oct-22 Thu | 1.53 | 1.53 | ### | 1.5 | ### | ### | 0.1 | ||
| 2015-Oct-21 Wed | 1.5 | 1.527 | 1.487 | 1.525 | 1,045,587 | ### | ### | ### | 0.1 |
| 2015-Oct-20 Tue | 1.5 | ### | 1.49 | 1.51 | 802,649 | 597,973 | ### | ### | 0.1 |
| 2015-Oct-19 Mon | 1.485 | 1.51 | 1.485 | ### | ### | ### | 0.0 | ||
| 2015-Oct-16 Fri | 1.49 | 1.5 | 1.475 | 1.48 | 1,331,345 | 1,980,375 | 27.1 | 27.1 | 0.1 |
| 2015-Oct-15 Thu | 1.49 | 1.49 | 1.45 | 1.47 | 971,873 | 1,428,653 | ### | ### | ### |
| 2015-Oct-14 Wed | 1.46 | 1.475 | 1.455 | 1.455 | 28.3 | 28.3 | ### | ||
| 2015-Oct-13 Tue | ### | 1.48 | 1.46 | 1.475 | 79.7 | 79.7 | 0.1 | ||
| 2015-Oct-12 Mon | 1.475 | 1.5 | 1.47 | 1.485 | ### | ### | ### | ||
| 2015-Oct-09 Fri | ### | 1.5 | 1.46 | 1.5 | ### | ### | 0.1 | ||
| 2015-Oct-08 Thu | ### | ### | 1.445 | 1.45 | 1,506,181 | ### | ### | ### | ### |
| 2015-Oct-07 Wed | 1.43 | 1.46 | 1.41 | 1.46 | 1,507,980 | 2,163,951 | ### | ### | 0.1 |
| 2015-Oct-06 Tue | 1.445 | 1.46 | 1.425 | 1.43 | 26.5 | 26.5 | 0.1 | ||
| 2015-Oct-05 Mon | ### | 1.44 | ### | 1.44 | 1,155,285 | ### | 80.9 | 80.9 | 0.1 |
| 2015-Oct-02 Fri | 1.41 | 1.425 | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2015-Oct-01 Thu | 1.425 | 1.445 | 1.41 | ### | ### | ### | 0.0 | ||
| 2015-Sep-30 Wed | 1.41 | ### | ### | 1.425 | ### | ### | ### | ||
| 2015-Sep-29 Tue | 1.42 | ### | ### | 1.41 | ### | ### | ### | ||
| 2015-Sep-28 Mon | 1.445 | ### | 1.425 | 1.455 | 1,184,883 | 844,229 | ### | ### | ### |
| 2015-Sep-25 Fri | 1.46 | ### | ### | 1.455 | 1,466,149 | 0 | 32.2 | 32.2 | ### |
| 2015-Sep-24 Thu | 1.445 | 1.46 | 1.43 | 1.46 | 1,223,826 | 1,768,428 | ### | ### | 0.1 |
| 2015-Sep-23 Wed | ### | 1.44 | ### | 1.43 | 86.1 | 86.1 | 0.1 | ||
| 2015-Sep-22 Tue | 1.45 | 1.45 | 1.41 | 1.42 | ### | ### | ### | ||
| 2015-Sep-21 Mon | 1.45 | 1.455 | ### | 1.43 | 2,012,789 | ### | 22.6 | 22.6 | 0.1 |
| 2015-Sep-18 Fri | 1.44 | 1.485 | 1.44 | 1.48 | ### | ### | 0.1 | ||
| 2015-Sep-17 Thu | 1.48 | 1.49 | 1.44 | 1.45 | 2,052,641 | ### | 15.2 | 15.2 | ### |
| 2015-Sep-16 Wed | 1.45 | 1.46 | 1.44 | 1.44 | 1,683,682 | ### | ### | ### | 0.1 |
| 2015-Sep-15 Tue | 1.47 | 1.48 | ### | 1.44 | 1,436,689 | 1,063,149 | ### | ### | 0.1 |
| 2015-Sep-14 Mon | ### | 1.475 | 1.43 | 1.47 | 1,562,482 | ### | 75.6 | 75.6 | ### |
| 2015-Sep-11 Fri | 1.47 | 1.47 | 1.427 | 1.46 | ### | ### | 0.1 | ||
| 2015-Sep-10 Thu | 1.475 | ### | 1.47 | 1.5 | ### | ### | 0.1 | ||
| 2015-Sep-09 Wed | ### | ### | ### | ### | 2,882,089 | 0 | ### | ### | 0.0 |
| 2015-Sep-08 Tue | ### | ### | 1.48 | ### | 914,945 | 677,059 | ### | ### | 0.0 |
| 2015-Sep-07 Mon | 1.5 | 1.5 | 1.457 | 1.485 | 27.2 | 27.2 | ### | ||
| 2015-Sep-04 Fri | 1.48 | ### | 1.47 | ### | 84.0 | 84.0 | 0.0 | ||
| 2015-Sep-03 Thu | 1.5 | 1.5 | 1.457 | 1.48 | 2,416,021 | 3,572,087 | ### | ### | 0.1 |
| 2015-Sep-02 Wed | ### | ### | 1.47 | ### | 1,529,523 | ### | ### | ### | 0.0 |
| 2015-Sep-01 Tue | 1.525 | 1.54 | 1.5 | 1.53 | ### | ### | ### | ||
| 2015-Aug-31 Mon | ### | 1.58 | ### | 1.54 | 86.2 | 86.2 | ### | ||
| 2015-Aug-28 Fri | ### | 1.53 | ### | ### | 1,892,051 | ### | 69.3 | 69.3 | 0.0 |
| 2015-Aug-27 Thu | 1.51 | 1.545 | ### | 1.53 | 73.0 | 73.0 | ### | ||
| 2015-Aug-26 Wed | 1.46 | ### | 1.457 | 1.5 | 78.5 | 78.5 | 0.1 | ||
| 2015-Aug-25 Tue | 1.42 | 1.49 | ### | 1.485 | 1,853,045 | ### | 74.6 | 74.6 | ### |
| 2015-Aug-24 Mon | ### | ### | ### | 1.455 | 2,382,783 | 0 | 53.1 | 53.1 | ### |
| 2015-Aug-21 Fri | ### | 1.51 | 1.45 | 1.475 | 18.7 | 18.7 | 0.1 | ||
| 2015-Aug-20 Thu | ### | 1.54 | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-19 Wed | 1.545 | 1.56 | ### | ### | 1,346,726 | 1,050,446 | 26.9 | 26.9 | 0.0 |
| 2015-Aug-18 Tue | ### | 1.555 | ### | 1.54 | 1,906,122 | ### | ### | ### | ### |
| 2015-Aug-17 Mon | 1.555 | 1.56 | 1.52 | 1.525 | ### | ### | 0.1 | ||
| 2015-Aug-14 Fri | 1.55 | 1.57 | 1.545 | 1.555 | 1,194,158 | ### | 75.7 | 75.7 | ### |
| 2015-Aug-13 Thu | 1.55 | ### | 1.54 | 1.555 | ### | ### | ### | ||
| 2015-Aug-12 Wed | 1.58 | ### | 1.545 | 1.555 | 28.7 | 28.7 | ### | ||
| 2015-Aug-11 Tue | ### | ### | 1.57 | 1.575 | 24.6 | 24.6 | 0.1 | ||
| 2015-Aug-10 Mon | 1.575 | ### | 1.575 | ### | ### | ### | 0.0 | ||
| 2015-Aug-07 Fri | ### | ### | 1.575 | 1.575 | 13.5 | 13.5 | 0.1 | ||
| 2015-Aug-06 Thu | ### | ### | 1.645 | ### | 22.8 | 22.8 | 0.0 | ||
| 2015-Aug-05 Wed | ### | 1.685 | ### | 1.685 | 1,537,626 | 1,295,449 | 83.9 | 83.9 | ### |
| 2015-Aug-04 Tue | 1.655 | 1.685 | 1.645 | ### | 1,947,149 | ### | 83.4 | 83.4 | 0.0 |
| 2015-Aug-03 Mon | ### | 1.675 | 1.625 | ### | ### | ### | 0.0 | ||
| 2015-Jul-31 Fri | ### | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2015-Jul-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-29 Wed | ### | ### | 1.59 | 1.59 | ### | ### | ### | ||
| 2015-Jul-28 Tue | ### | ### | 1.575 | ### | 680,055 | 535,543 | 74.0 | 74.0 | 0.0 |
| 2015-Jul-27 Mon | 1.59 | ### | 1.585 | ### | 80.0 | 80.0 | 0.0 | ||
| 2015-Jul-24 Fri | ### | ### | 1.58 | ### | 360,125 | ### | ### | ### | 0.0 |
| 2015-Jul-23 Thu | 1.58 | ### | 1.57 | ### | 1,589,373 | 1,247,657 | 82.3 | 82.3 | 0.0 |
| 2015-Jul-22 Wed | ### | ### | 1.58 | 1.585 | ### | ### | ### | ||
| 2015-Jul-21 Tue | 1.625 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-20 Mon | 1.645 | ### | ### | ### | 482,081 | 0 | 21.3 | 21.3 | 0.0 |
| 2015-Jul-17 Fri | ### | ### | ### | ### | 665,247 | 0 | 20.5 | 20.5 | 0.0 |
| 2015-Jul-16 Thu | 1.655 | ### | 1.625 | ### | 36.8 | 36.8 | 0.0 | ||
| 2015-Jul-15 Wed | 1.655 | 1.655 | ### | ### | 711,684 | ### | ### | ### | 0.0 |
| 2015-Jul-14 Tue | ### | 1.655 | ### | 1.655 | 68.2 | 68.2 | 0.1 | ||
| 2015-Jul-13 Mon | ### | ### | ### | ### | 1,105,859 | 0 | 78.7 | 78.7 | 0.0 |
| 2015-Jul-10 Fri | ### | ### | ### | 1.625 | 1,670,882 | 0 | 24.4 | 24.4 | ### |
| 2015-Jul-09 Thu | ### | ### | ### | 1.625 | 1,653,779 | 0 | 72.2 | 72.2 | ### |
| 2015-Jul-08 Wed | ### | 1.645 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-06 Mon | ### | ### | ### | ### | 1,254,143 | 0 | ### | ### | 0.0 |
| 2015-Jul-03 Fri | 1.655 | 1.675 | ### | 1.675 | ### | ### | ### | ||
| 2015-Jul-02 Thu | ### | ### | 1.625 | ### | 3,250,727 | ### | ### | ### | 0.0 |
| 2015-Jul-01 Wed | ### | ### | 1.585 | ### | 1,944,975 | ### | 71.9 | 71.9 | 0.0 |
| 2015-Jun-30 Tue | ### | ### | ### | ### | 1,571,126 | 0 | 83.8 | 83.8 | 0.0 |
| 2015-Jun-29 Mon | 1.57 | 1.585 | ### | 1.575 | 2,407,728 | 1,908,124 | ### | ### | 0.1 |
| 2015-Jun-26 Fri | ### | ### | 1.585 | ### | 2,561,653 | ### | ### | ### | 0.0 |
| 2015-Jun-25 Thu | ### | ### | ### | 1.625 | 33.5 | 33.5 | ### | ||
| 2015-Jun-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-23 Tue | ### | ### | ### | ### | 2,161,471 | 0 | ### | ### | 0.0 |
| 2015-Jun-22 Mon | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2015-Jun-19 Fri | 1.575 | ### | 1.575 | ### | 5,152,475 | 4,057,574 | 87.4 | 87.4 | 0.0 |
| 2015-Jun-18 Thu | 1.555 | 1.58 | 1.555 | 1.575 | 4,344,076 | ### | 87.0 | 87.0 | 0.1 |
| 2015-Jun-17 Wed | 1.555 | 1.56 | ### | 1.56 | ### | ### | ### | ||
| 2015-Jun-16 Tue | 1.53 | 1.56 | 1.52 | 1.54 | 4,453,674 | 6,858,657 | 81.3 | 81.3 | ### |
| 2015-Jun-15 Mon | 1.555 | 1.555 | 1.52 | 1.54 | 27.1 | 27.1 | ### | ||
| 2015-Jun-12 Fri | 1.545 | 1.55 | 1.54 | 1.545 | 1,291,579 | 1,995,489 | ### | ### | ### |
| 2015-Jun-11 Thu | ### | 1.575 | ### | 1.56 | 3,570,752 | ### | 82.2 | 82.2 | ### |
| 2015-Jun-10 Wed | 1.5 | ### | ### | 1.53 | 1,239,674 | 0 | 87.7 | 87.7 | ### |
| 2015-Jun-09 Tue | ### | ### | 1.49 | 1.51 | 36.2 | 36.2 | 0.1 | ||
| 2015-Jun-05 Fri | 1.51 | 1.53 | 1.51 | 1.53 | 82.5 | 82.5 | ### | ||
| 2015-Jun-04 Thu | ### | 1.52 | 1.485 | ### | 87.7 | 87.7 | 0.0 | ||
| 2015-Jun-03 Wed | 1.47 | ### | ### | 1.49 | 1,917,941 | 0 | 86.8 | 86.8 | ### |
| 2015-Jun-02 Tue | 1.5 | 1.51 | 1.49 | 1.51 | 4,071,852 | 6,107,778 | ### | ### | 0.1 |
| 2015-Jun-01 Mon | 1.47 | ### | 1.46 | ### | 87.8 | 87.8 | 0.0 | ||
| 2015-May-29 Fri | 1.475 | ### | 1.47 | 1.49 | 77.0 | 77.0 | ### | ||
| 2015-May-28 Thu | 1.5 | 1.5 | 1.46 | ### | ### | ### | 0.0 | ||
| 2015-May-27 Wed | 1.49 | 1.5 | 1.48 | 1.5 | 930,959 | 1,387,128 | 79.6 | 79.6 | 0.1 |
| 2015-May-26 Tue | 1.49 | 1.5 | 1.485 | 1.5 | 74.1 | 74.1 | 0.1 | ||
| 2015-May-25 Mon | 1.48 | ### | 1.48 | ### | 79.0 | 79.0 | 0.0 | ||
| 2015-May-22 Fri | 1.49 | 1.49 | 1.475 | 1.485 | 28.8 | 28.8 | ### | ||
| 2015-May-21 Thu | 1.47 | 1.49 | 1.47 | 1.485 | 2,014,140 | 2,980,927 | 76.4 | 76.4 | ### |
| 2015-May-20 Wed | 1.46 | 1.475 | 1.455 | 1.47 | 1,248,923 | 1,829,672 | 77.5 | 77.5 | ### |
| 2015-May-19 Tue | 1.47 | 1.47 | 1.44 | 1.46 | 31.4 | 31.4 | 0.1 | ||
| 2015-May-18 Mon | 1.485 | 1.49 | 1.47 | 1.475 | 1,556,255 | 2,303,257 | ### | ### | 0.1 |
| 2015-May-15 Fri | 1.49 | 1.49 | 1.475 | 1.485 | ### | ### | ### | ||
| 2015-May-14 Thu | 1.48 | ### | 1.47 | 1.485 | 3,880,527 | 2,852,187 | 71.8 | 71.8 | ### |
| 2015-May-13 Wed | 1.45 | 1.49 | 1.45 | 1.49 | 88.4 | 88.4 | ### | ||
| 2015-May-12 Tue | 1.45 | ### | 1.445 | 1.46 | 73.9 | 73.9 | 0.1 | ||
| 2015-May-11 Mon | 1.45 | 1.48 | ### | 1.45 | 675,088 | ### | ### | ### | ### |
| 2015-May-08 Fri | 1.44 | ### | 1.44 | 1.45 | ### | ### | ### | ||
| 2015-May-07 Thu | 1.46 | 1.48 | 1.445 | 1.45 | 26.3 | 26.3 | ### | ||
| 2015-May-06 Wed | 1.46 | ### | 1.45 | 1.49 | 2,211,822 | 1,603,570 | ### | ### | ### |
| 2015-May-05 Tue | 1.525 | 1.525 | 1.485 | 1.49 | ### | ### | ### | ||
| 2015-May-04 Mon | ### | 1.52 | ### | ### | 79.8 | 79.8 | 0.0 | ||
| 2015-May-01 Fri | ### | 1.52 | ### | 1.51 | 1,194,946 | 908,158 | 71.6 | 71.6 | 0.1 |
| 2015-Apr-30 Thu | 1.51 | 1.525 | ### | 1.51 | 1,099,453 | ### | 68.7 | 68.7 | 0.1 |
| 2015-Apr-29 Wed | 1.54 | 1.545 | ### | ### | 851,473 | ### | 38.0 | 38.0 | 0.0 |
| 2015-Apr-28 Tue | 1.55 | 1.56 | 1.53 | 1.545 | 692,346 | 1,069,674 | 33.6 | 33.6 | ### |
| 2015-Apr-27 Mon | 1.545 | 1.55 | 1.54 | 1.55 | ### | ### | ### | ||
| 2015-Apr-24 Fri | 1.525 | 1.55 | 1.525 | 1.545 | 952,281 | ### | ### | ### | ### |
| 2015-Apr-23 Thu | 1.545 | 1.545 | 1.525 | 1.54 | 30.8 | 30.8 | ### | ||
| 2015-Apr-22 Wed | 1.525 | 1.56 | 1.51 | 1.55 | ### | ### | ### | ||
| 2015-Apr-21 Tue | ### | 1.525 | ### | 1.525 | ### | ### | 0.1 | ||
| 2015-Apr-20 Mon | ### | 1.54 | ### | ### | 660,482 | 508,571 | 16.1 | 16.1 | 0.0 |
| 2015-Apr-17 Fri | 1.56 | 1.575 | ### | 1.54 | 1,984,044 | ### | 24.8 | 24.8 | ### |
| 2015-Apr-16 Thu | 1.57 | 1.59 | ### | 1.575 | 71.9 | 71.9 | 0.1 | ||
| 2015-Apr-15 Wed | 1.53 | 1.57 | 1.53 | 1.56 | 87.5 | 87.5 | ### | ||
| 2015-Apr-14 Tue | 1.53 | 1.55 | 1.53 | 1.545 | 769,188 | 1,184,549 | 79.4 | 79.4 | ### |
| 2015-Apr-13 Mon | 1.55 | 1.555 | 1.54 | 1.55 | 949,623 | 1,469,541 | ### | ### | ### |
| 2015-Apr-10 Fri | ### | 1.55 | ### | 1.55 | 467,145 | ### | 80.4 | 80.4 | ### |
| 2015-Apr-09 Thu | 1.59 | 1.59 | 1.53 | ### | 10.5 | 10.5 | 0.0 | ||
| 2015-Apr-08 Wed | 1.56 | 1.59 | 1.56 | 1.59 | 1,108,689 | 1,746,185 | 84.3 | 84.3 | ### |
| 2015-Apr-07 Tue | 1.545 | 1.58 | 1.54 | 1.56 | 84.1 | 84.1 | ### | ||
| 2015-Apr-02 Thu | 1.51 | ### | 1.51 | 1.55 | ### | ### | ### | ||
| 2015-Apr-01 Wed | 1.52 | 1.53 | ### | 1.5 | 1,930,881 | 1,477,123 | ### | ### | 0.1 |
| 2015-Mar-31 Tue | 1.52 | 1.555 | ### | 1.52 | 1,238,184 | 962,688 | 68.4 | 68.4 | 0.1 |
| 2015-Mar-30 Mon | 1.53 | ### | ### | 1.52 | 3,377,750 | 0 | 32.5 | 32.5 | 0.1 |
| 2015-Mar-27 Fri | 1.525 | 1.555 | 1.52 | 1.55 | 80.2 | 80.2 | ### | ||
| 2015-Mar-26 Thu | 1.55 | 1.555 | 1.52 | ### | 1,681,959 | ### | ### | ### | 0.0 |
| 2015-Mar-25 Wed | ### | ### | 1.53 | 1.56 | 11.8 | 11.8 | ### | ||
| 2015-Mar-24 Tue | 1.59 | ### | 1.59 | ### | 965,245 | ### | 70.4 | 70.4 | 0.0 |
| 2015-Mar-23 Mon | 1.58 | ### | 1.58 | ### | 1,243,354 | 982,249 | ### | ### | 0.0 |
| 2015-Mar-20 Fri | 1.59 | ### | 1.57 | ### | 3,457,743 | 2,714,328 | 78.5 | 78.5 | 0.0 |
| 2015-Mar-19 Thu | 1.58 | 1.625 | 1.58 | ### | ### | ### | 0.0 | ||
| 2015-Mar-18 Wed | 1.545 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-17 Tue | 1.53 | 1.57 | 1.525 | 1.55 | 83.6 | 83.6 | ### | ||
| 2015-Mar-16 Mon | 1.51 | 1.525 | ### | 1.52 | 79.0 | 79.0 | 0.1 | ||
| 2015-Mar-13 Fri | 1.52 | ### | 1.5 | 1.52 | ### | ### | 0.1 | ||
| 2015-Mar-12 Thu | 1.51 | ### | 1.5 | ### | 2,499,680 | ### | 66.6 | 66.6 | 0.0 |
| 2015-Mar-11 Wed | 1.52 | 1.525 | ### | ### | 4,886,370 | 3,725,857 | ### | ### | 0.0 |
| 2015-Mar-10 Tue | 1.57 | 1.585 | ### | 1.54 | 18.4 | 18.4 | ### | ||
| 2015-Mar-09 Mon | ### | 1.585 | 1.53 | 1.585 | 2,497,844 | ### | ### | ### | ### |
| 2015-Mar-06 Fri | 1.54 | 1.55 | 1.53 | 1.545 | 2,049,528 | 3,156,273 | ### | ### | ### |
| 2015-Mar-05 Thu | ### | 1.54 | 1.48 | 1.54 | 2,854,320 | 4,310,023 | ### | ### | ### |
| 2015-Mar-04 Wed | ### | ### | 1.49 | ### | 2,462,986 | 1,834,924 | ### | ### | 0.0 |
| 2015-Mar-03 Tue | ### | 1.5 | 1.47 | 1.485 | 2,429,746 | 3,608,172 | ### | ### | ### |
| 2015-Mar-02 Mon | ### | 1.53 | 1.48 | 1.48 | 2,714,722 | 4,085,656 | 16.5 | 16.5 | 0.1 |
| 2015-Feb-27 Fri | ### | 1.54 | ### | 1.54 | 83.4 | 83.4 | ### | ||
| 2015-Feb-26 Thu | ### | ### | 1.487 | ### | 5,061,224 | 3,763,020 | 26.7 | 26.7 | 0.0 |
| 2015-Feb-25 Wed | 1.545 | 1.57 | 1.49 | 1.555 | 2,946,158 | 4,507,621 | 74.3 | 74.3 | ### |
| 2015-Feb-24 Tue | 1.55 | 1.585 | 1.53 | 1.545 | ### | ### | ### | ||
| 2015-Feb-23 Mon | 1.56 | 1.575 | ### | 1.575 | ### | ### | 0.1 | ||
| 2015-Feb-20 Fri | 1.52 | 1.57 | 1.51 | 1.56 | 4,552,855 | ### | ### | ### | ### |
| 2015-Feb-19 Thu | ### | 1.53 | 1.485 | 1.525 | 82.8 | 82.8 | 0.1 | ||
| 2015-Feb-18 Wed | 1.57 | 1.675 | 1.49 | ### | 9.9 | 9.9 | 0.0 | ||
| 2015-Feb-17 Tue | 1.49 | 1.49 | 1.49 | 1.49 | 0 | ### | |||
| 2015-Feb-16 Mon | 1.49 | 1.49 | 1.49 | 1.49 | 0 | ### | |||
| 2015-Feb-13 Fri | 1.49 | 1.5 | 1.48 | 1.49 | 62.2 | 62.2 | ### | ||
| 2015-Feb-12 Thu | 1.5 | ### | 1.46 | 1.47 | 17.7 | 17.7 | ### | ||
| 2015-Feb-11 Wed | 1.5 | ### | 1.47 | 1.48 | 539,450 | ### | 23.3 | 23.3 | 0.1 |
| 2015-Feb-10 Tue | ### | ### | 1.48 | 1.49 | ### | ### | ### | ||
| 2015-Feb-09 Mon | 1.52 | 1.52 | ### | 1.51 | ### | ### | 0.1 | ||
| 2015-Feb-06 Fri | 1.51 | 1.52 | 1.5 | ### | ### | ### | 0.0 | ||
| 2015-Feb-05 Thu | ### | 1.51 | ### | 1.5 | 1,022,175 | 771,742 | 25.2 | 25.2 | 0.1 |
| 2015-Feb-04 Wed | 1.5 | 1.51 | ### | 1.5 | ### | ### | 0.1 | ||
| 2015-Feb-03 Tue | ### | 1.485 | 1.45 | 1.47 | 867,275 | 1,272,726 | 65.0 | 65.0 | ### |
| 2015-Feb-02 Mon | 1.46 | ### | ### | ### | 832,749 | 0 | ### | ### | 0.0 |
| 2015-Jan-30 Fri | 1.5 | ### | 1.45 | ### | 968,088 | ### | 15.2 | 15.2 | 0.0 |
| 2015-Jan-29 Thu | ### | 1.43 | 1.385 | 1.425 | ### | ### | ### | ||
| 2015-Jan-28 Wed | 1.42 | 1.42 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-27 Tue | 1.43 | 1.475 | 1.42 | 1.43 | ### | ### | 0.1 | ||
| 2015-Jan-23 Fri | 1.54 | 1.54 | 1.41 | 1.45 | 5.9 | 5.9 | ### | ||
| 2015-Jan-22 Thu | 1.58 | 1.58 | 1.56 | ### | 24.1 | 24.1 | 0.0 | ||
| 2015-Jan-21 Wed | 1.58 | 1.59 | ### | 1.585 | 423,374 | 336,582 | 69.1 | 69.1 | ### |
| 2015-Jan-20 Tue | 1.58 | 1.59 | 1.56 | 1.575 | 29.2 | 29.2 | 0.1 | ||
| 2015-Jan-19 Mon | ### | ### | ### | 1.575 | ### | ### | 0.1 | ||
| 2015-Jan-16 Fri | 1.545 | ### | 1.54 | 1.58 | ### | ### | 0.1 | ||
| 2015-Jan-15 Thu | ### | 1.56 | ### | 1.55 | 86.6 | 86.6 | ### | ||
| 2015-Jan-14 Wed | 1.52 | 1.53 | ### | 1.51 | 1,304,555 | 997,984 | ### | ### | 0.1 |
| 2015-Jan-13 Tue | ### | ### | ### | 1.525 | 558,782 | 0 | ### | ### | 0.1 |
| 2015-Jan-12 Mon | ### | ### | ### | ### | 421,357 | 0 | 74.8 | 74.8 | 0.0 |
| 2015-Jan-09 Fri | 1.53 | 1.53 | 1.5 | 1.525 | 21.9 | 21.9 | 0.1 | ||
| 2015-Jan-08 Thu | ### | 1.525 | 1.487 | 1.52 | 532,071 | ### | ### | ### | 0.1 |
| 2015-Jan-07 Wed | 1.5 | ### | 1.475 | ### | 27.2 | 27.2 | 0.0 | ||
| 2015-Jan-06 Tue | 1.55 | 1.56 | ### | 1.525 | 300,345 | ### | 18.8 | 18.8 | 0.1 |
| 2015-Jan-05 Mon | ### | 1.57 | 1.545 | ### | ### | ### | 0.0 | ||
| 2015-Jan-02 Fri | 1.555 | ### | 1.545 | ### | 151,270 | 116,856 | 67.3 | 67.3 | 0.0 |
| 2014-Dec-31 Wed | 1.55 | ### | 1.545 | 1.55 | 389,948 | ### | 69.2 | 69.2 | ### |
| 2014-Dec-30 Tue | 1.57 | 1.57 | 1.54 | 1.545 | 396,047 | 615,853 | 19.6 | 19.6 | ### |
| 2014-Dec-29 Mon | 1.56 | 1.57 | 1.545 | 1.57 | 329,455 | 513,126 | ### | ### | 0.1 |
| 2014-Dec-24 Wed | ### | ### | 1.545 | 1.555 | ### | ### | ### | ||
| 2014-Dec-23 Tue | 1.55 | 1.58 | 1.54 | ### | ### | ### | 0.0 | ||
| 2014-Dec-22 Mon | 1.48 | 1.545 | 1.46 | 1.545 | 939,527 | ### | ### | ### | ### |
| 2014-Dec-19 Fri | 1.47 | 1.48 | 1.44 | 1.47 | 1,242,943 | ### | ### | ### | ### |
| 2014-Dec-18 Thu | 1.45 | 1.48 | 1.45 | 1.47 | 76.9 | 76.9 | ### | ||
| 2014-Dec-17 Wed | 1.41 | ### | 1.41 | 1.45 | 606,627 | 427,672 | ### | ### | ### |
| 2014-Dec-16 Tue | ### | ### | ### | 1.455 | ### | ### | ### | ||
| 2014-Dec-15 Mon | 1.45 | 1.47 | 1.44 | 1.47 | ### | ### | ### | ||
| 2014-Dec-12 Fri | 1.48 | 1.49 | ### | 1.47 | 25.4 | 25.4 | ### | ||
| 2014-Dec-11 Thu | 1.48 | 1.54 | 1.455 | 1.485 | 1,075,121 | ### | ### | ### | ### |
| 2014-Dec-10 Wed | 1.51 | 1.525 | 1.475 | 1.5 | 637,983 | 956,974 | 28.3 | 28.3 | 0.1 |
| 2014-Dec-09 Tue | 1.54 | 1.56 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2014-Dec-08 Mon | 1.47 | 1.57 | ### | ### | 1,466,384 | ### | ### | ### | 0.0 |
| 2014-Dec-05 Fri | 1.5 | 1.54 | 1.49 | ### | ### | ### | 0.0 | ||
| 2014-Dec-04 Thu | 1.55 | 1.56 | ### | 1.51 | 1,485,370 | 1,158,588 | ### | ### | 0.1 |
| 2014-Dec-03 Wed | ### | 1.55 | ### | 1.545 | 71.3 | 71.3 | ### | ||
| 2014-Dec-02 Tue | 1.54 | ### | ### | 1.54 | ### | ### | ### | ||
| 2014-Dec-01 Mon | ### | ### | ### | ### | 1,396,523 | 0 | ### | ### | 0.0 |
| 2014-Nov-28 Fri | ### | ### | ### | 1.625 | ### | ### | ### | ||
| 2014-Nov-27 Thu | 1.625 | 1.645 | 1.625 | 1.645 | 83.2 | 83.2 | 0.1 | ||
| 2014-Nov-26 Wed | ### | ### | ### | ### | 1,265,252 | 0 | 64.8 | 64.8 | 0.0 |
| 2014-Nov-25 Tue | ### | ### | ### | ### | 85.0 | 85.0 | 0.0 | ||
| 2014-Nov-24 Mon | ### | 1.625 | 1.545 | ### | ### | ### | 0.0 | ||
| 2014-Nov-21 Fri | ### | ### | 1.58 | 1.585 | 788,420 | 622,851 | 25.4 | 25.4 | ### |
| 2014-Nov-20 Thu | 1.59 | ### | 1.582 | ### | 978,749 | ### | 83.3 | 83.3 | 0.0 |
| 2014-Nov-19 Wed | ### | ### | 1.585 | ### | 814,444 | 645,446 | 80.7 | 80.7 | 0.0 |
| 2014-Nov-18 Tue | ### | ### | ### | ### | 937,975 | 0 | 76.7 | 76.7 | 0.0 |
| 2014-Nov-17 Mon | 1.59 | ### | 1.585 | ### | 82.7 | 82.7 | 0.0 | ||
| 2014-Nov-14 Fri | 1.585 | ### | 1.57 | ### | 81.5 | 81.5 | 0.0 | ||
| 2014-Nov-13 Thu | 1.56 | 1.59 | 1.56 | 1.58 | ### | ### | 0.1 | ||
| 2014-Nov-12 Wed | 1.52 | 1.56 | 1.52 | 1.55 | 708,340 | 1,090,843 | ### | ### | ### |
| 2014-Nov-11 Tue | 1.575 | 1.575 | 1.545 | 1.56 | ### | ### | ### | ||
| 2014-Nov-10 Mon | 1.57 | 1.585 | 1.555 | 1.585 | ### | ### | ### | ||
| 2014-Nov-07 Fri | 1.53 | 1.585 | 1.52 | 1.58 | ### | ### | 0.1 | ||
| 2014-Nov-06 Thu | ### | 1.53 | ### | 1.52 | ### | ### | 0.1 | ||
| 2014-Nov-05 Wed | 1.5 | ### | 1.475 | 1.5 | 74.6 | 74.6 | 0.1 | ||
| 2014-Nov-04 Tue | 1.5 | 1.52 | 1.48 | 1.5 | ### | ### | 0.1 | ||
| 2014-Nov-03 Mon | 1.47 | 1.51 | 1.46 | 1.5 | 908,624 | ### | 90.3 | 90.3 | 0.1 |
| 2014-Oct-31 Fri | 1.46 | 1.48 | 1.445 | 1.475 | 78.1 | 78.1 | 0.1 | ||
| 2014-Oct-30 Thu | 1.455 | 1.46 | ### | 1.45 | 524,851 | 383,141 | 31.2 | 31.2 | ### |
| 2014-Oct-29 Wed | ### | 1.482 | ### | 1.445 | 916,245 | ### | ### | ### | ### |
| 2014-Oct-28 Tue | ### | 1.475 | 1.43 | ### | ### | ### | 0.0 | ||
| 2014-Oct-27 Mon | 1.44 | 1.44 | ### | 1.44 | 664,548 | 478,474 | ### | ### | 0.1 |
| 2014-Oct-24 Fri | 1.445 | 1.45 | 1.42 | 1.445 | 554,776 | ### | 68.7 | 68.7 | ### |
| 2014-Oct-23 Thu | 1.42 | ### | 1.41 | ### | 488,884 | ### | ### | ### | 0.0 |
| 2014-Oct-22 Wed | 1.43 | ### | 1.4 | 1.425 | 25.6 | 25.6 | ### | ||
| 2014-Oct-21 Tue | 1.425 | 1.425 | ### | 1.4 | 937,423 | ### | 19.2 | 19.2 | ### |
| 2014-Oct-20 Mon | 1.43 | 1.43 | 1.4 | 1.425 | 440,242 | 622,942 | 30.5 | 30.5 | ### |
| 2014-Oct-17 Fri | 1.42 | 1.46 | ### | 1.41 | 25.9 | 25.9 | ### | ||
| 2014-Oct-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-15 Wed | 1.4 | 1.43 | 1.4 | ### | 81.9 | 81.9 | 0.0 | ||
| 2014-Oct-14 Tue | ### | 1.43 | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-13 Mon | 1.4 | ### | 1.385 | ### | 885,456 | 613,178 | ### | ### | 0.0 |
| 2014-Oct-10 Fri | 1.4 | 1.445 | 1.4 | ### | 832,245 | ### | ### | ### | 0.0 |
| 2014-Oct-09 Thu | 1.455 | 1.47 | 1.42 | 1.46 | 69.3 | 69.3 | 0.1 | ||
| 2014-Oct-08 Wed | 1.42 | 1.455 | 1.4 | 1.445 | 87.6 | 87.6 | ### | ||
| 2014-Oct-07 Tue | 1.485 | 1.485 | 1.43 | ### | 668,577 | 974,450 | ### | ### | 0.0 |
| 2014-Oct-06 Mon | 1.49 | 1.49 | 1.45 | 1.48 | ### | ### | 0.1 | ||
| 2014-Oct-03 Fri | 1.475 | 1.51 | 1.472 | 1.49 | ### | ### | ### | ||
| 2014-Oct-02 Thu | 1.49 | ### | 1.477 | 1.48 | 524,758 | ### | 28.7 | 28.7 | 0.1 |
| 2014-Oct-01 Wed | 1.485 | 1.522 | 1.47 | 1.52 | 87.2 | 87.2 | 0.1 | ||
| 2014-Sep-30 Tue | 1.53 | ### | 1.5 | 1.5 | 920,245 | 690,183 | 17.3 | 17.3 | 0.1 |
| 2014-Sep-29 Mon | 1.57 | 1.57 | 1.525 | 1.54 | ### | ### | ### | ||
| 2014-Sep-26 Fri | 1.55 | ### | 1.55 | ### | 529,221 | 410,146 | ### | ### | 0.0 |
| 2014-Sep-25 Thu | 1.57 | ### | 1.57 | ### | 87.2 | 87.2 | 0.0 | ||
| 2014-Sep-24 Wed | ### | ### | 1.56 | 1.575 | 712,024 | 555,378 | ### | ### | 0.1 |
| 2014-Sep-23 Tue | 1.57 | ### | 1.545 | ### | 1,615,378 | 1,247,879 | ### | ### | 0.0 |
| 2014-Sep-22 Mon | 1.575 | 1.585 | ### | 1.54 | 22.7 | 22.7 | ### | ||
| 2014-Sep-19 Fri | 1.5 | 1.59 | 1.5 | 1.59 | 13,270,681 | ### | ### | ### | ### |
| 2014-Sep-18 Thu | 1.51 | 1.52 | 1.475 | ### | ### | ### | 0.0 | ||
| 2014-Sep-17 Wed | 1.54 | 1.542 | 1.425 | 1.48 | ### | ### | 0.1 | ||
| 2014-Sep-16 Tue | ### | 1.59 | 1.545 | 1.555 | ### | ### | ### | ||
| 2014-Sep-15 Mon | 1.57 | ### | ### | 1.59 | 1,197,187 | 0 | 85.9 | 85.9 | ### |
| 2014-Sep-12 Fri | ### | ### | 1.575 | 1.59 | 793,186 | ### | 18.8 | 18.8 | ### |
| 2014-Sep-11 Thu | ### | ### | 1.575 | ### | ### | ### | 0.0 | ||
| 2014-Sep-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Sep-09 Tue | ### | ### | ### | 1.625 | 27.3 | 27.3 | ### | ||
| 2014-Sep-08 Mon | ### | ### | 1.59 | ### | 2,214,853 | ### | 89.4 | 89.4 | 0.0 |
| 2014-Sep-05 Fri | ### | ### | 1.59 | ### | 2,029,453 | ### | ### | ### | 0.0 |
| 2014-Sep-04 Thu | ### | ### | ### | ### | 1,500,441 | 0 | ### | ### | 0.0 |
| 2014-Sep-03 Wed | ### | 1.645 | 1.58 | 1.58 | ### | ### | 0.1 | ||
| 2014-Sep-02 Tue | 1.55 | ### | 1.55 | 1.585 | ### | ### | ### | ||
| 2014-Sep-01 Mon | 1.575 | 1.58 | 1.525 | 1.545 | 2,916,223 | ### | 17.5 | 17.5 | ### |
| 2014-Aug-29 Fri | ### | ### | 1.545 | ### | 11.6 | 11.6 | 0.0 | ||
| 2014-Aug-28 Thu | ### | ### | 1.57 | 1.59 | 17.8 | 17.8 | ### | ||
| 2014-Aug-27 Wed | 1.5 | ### | ### | 1.59 | 6,188,445 | 0 | ### | ### | ### |
| 2014-Aug-26 Tue | ### | 1.41 | 1.345 | 1.385 | 86.0 | 86.0 | 0.1 | ||
| 2014-Aug-25 Mon | ### | ### | ### | 1.345 | 410,851 | 0 | 15.0 | 15.0 | ### |
| 2014-Aug-22 Fri | ### | ### | ### | 1.385 | 79.9 | 79.9 | 0.1 | ||
| 2014-Aug-21 Thu | 1.41 | 1.41 | ### | ### | 633,655 | 446,726 | 16.0 | 16.0 | 0.0 |
| 2014-Aug-20 Wed | 1.4 | 1.41 | ### | 1.4 | 1,388,883 | ### | 71.1 | 71.1 | ### |
| 2014-Aug-19 Tue | 1.4 | 1.425 | 1.385 | 1.41 | 708,876 | 995,970 | ### | ### | ### |
| 2014-Aug-18 Mon | ### | 1.425 | 1.375 | 1.385 | 26.6 | 26.6 | 0.1 | ||
| 2014-Aug-15 Fri | 1.42 | ### | ### | ### | 465,151 | 0 | 12.9 | 12.9 | 0.0 |
| 2014-Aug-14 Thu | 1.41 | 1.43 | ### | 1.41 | ### | ### | ### | ||
| 2014-Aug-13 Wed | 1.375 | ### | ### | ### | 892,859 | 0 | 87.2 | 87.2 | 0.0 |
| 2014-Aug-12 Tue | ### | 1.385 | ### | 1.375 | 992,153 | ### | ### | ### | 0.1 |
| 2014-Aug-11 Mon | ### | ### | 1.29 | ### | 381,545 | ### | 73.1 | 73.1 | 0.0 |
| 2014-Aug-08 Fri | ### | ### | ### | ### | 622,621 | 0 | ### | ### | 0.0 |
| 2014-Aug-07 Thu | 1.26 | 1.325 | 1.26 | ### | ### | ### | 0.0 | ||
| 2014-Aug-06 Wed | 1.27 | 1.275 | 1.25 | 1.26 | 353,885 | 446,779 | 24.1 | 24.1 | ### |
| 2014-Aug-05 Tue | ### | ### | 1.25 | 1.27 | ### | ### | ### | ||
| 2014-Aug-04 Mon | ### | ### | 1.285 | ### | ### | ### | 0.0 | ||
| 2014-Aug-01 Fri | ### | ### | 1.28 | ### | 591,727 | ### | 27.1 | 27.1 | 0.0 |
| 2014-Jul-31 Thu | 1.355 | 1.355 | 1.325 | ### | ### | ### | 0.0 | ||
| 2014-Jul-30 Wed | 1.345 | 1.375 | ### | ### | 512,650 | 352,446 | 77.6 | 77.6 | 0.0 |
| 2014-Jul-29 Tue | 1.345 | ### | ### | ### | 173,522 | 0 | ### | ### | 0.0 |
| 2014-Jul-28 Mon | ### | ### | ### | 1.345 | 74.9 | 74.9 | ### | ||
| 2014-Jul-25 Fri | 1.355 | ### | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2014-Jul-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-23 Wed | 1.325 | 1.375 | ### | 1.375 | 637,374 | ### | 89.5 | 89.5 | 0.1 |
| 2014-Jul-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-21 Mon | ### | ### | 1.285 | ### | 512,627 | ### | 78.0 | 78.0 | 0.0 |
| 2014-Jul-18 Fri | ### | ### | ### | ### | 15.2 | 15.2 | 0.0 | ||
| 2014-Jul-17 Thu | ### | ### | 1.325 | ### | 9.1 | 9.1 | 0.0 | ||
| 2014-Jul-16 Wed | ### | ### | 1.325 | ### | 69.6 | 69.6 | 0.0 | ||
| 2014-Jul-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-14 Mon | ### | 1.345 | ### | ### | 393,123 | 264,375 | ### | ### | 0.0 |
| 2014-Jul-11 Fri | 1.325 | 1.345 | 1.325 | ### | 175,273 | 233,989 | 73.2 | 73.2 | 0.0 |
| 2014-Jul-10 Thu | ### | ### | ### | ### | 534,424 | 0 | ### | ### | 0.0 |
| 2014-Jul-09 Wed | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2014-Jul-08 Tue | ### | ### | ### | ### | 835,985 | 0 | 22.5 | 22.5 | 0.0 |
| 2014-Jul-07 Mon | ### | 1.4 | 1.345 | 1.345 | 532,277 | 730,550 | ### | ### | ### |
| 2014-Jul-04 Fri | ### | ### | ### | ### | 625,272 | 0 | 81.2 | 81.2 | 0.0 |
| 2014-Jul-03 Thu | ### | ### | ### | 1.325 | 718,583 | 0 | 75.3 | 75.3 | 0.1 |
| 2014-Jul-02 Wed | ### | ### | ### | ### | 1,522,645 | 0 | 27.0 | 27.0 | 0.0 |
| 2014-Jul-01 Tue | ### | 1.325 | 1.285 | ### | 75.0 | 75.0 | 0.0 | ||
| 2014-Jun-30 Mon | ### | 1.325 | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2014-Jun-27 Fri | 1.345 | ### | ### | ### | 537,084 | 0 | ### | ### | 0.0 |
| 2014-Jun-26 Thu | ### | ### | ### | 1.345 | 67.9 | 67.9 | ### | ||
| 2014-Jun-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-24 Tue | 1.345 | 1.355 | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2014-Jun-23 Mon | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2014-Jun-20 Fri | ### | ### | 1.29 | ### | 1,739,620 | 1,122,054 | ### | ### | 0.0 |
| 2014-Jun-19 Thu | ### | ### | 1.355 | ### | 2,667,384 | 1,807,152 | 69.6 | 69.6 | 0.0 |
| 2014-Jun-18 Wed | 1.4 | ### | ### | ### | 757,440 | 0 | ### | ### | 0.0 |
| 2014-Jun-17 Tue | 1.43 | ### | ### | 1.4 | 1,029,350 | 0 | ### | ### | ### |
| 2014-Jun-16 Mon | 1.42 | 1.425 | ### | ### | 1,113,284 | ### | ### | ### | 0.0 |
| 2014-Jun-13 Fri | 1.45 | 1.45 | ### | ### | 13.2 | 13.2 | 0.0 | ||
| 2014-Jun-12 Thu | 1.46 | 1.485 | 1.45 | 1.46 | 585,541 | 859,281 | ### | ### | 0.1 |
| 2014-Jun-11 Wed | 1.46 | 1.47 | 1.46 | ### | 213,475 | 312,740 | ### | ### | 0.0 |
| 2014-Jun-10 Tue | 1.48 | 1.48 | ### | 1.47 | ### | ### | ### | ||
| 2014-Jun-06 Fri | 1.475 | 1.49 | 1.46 | 1.47 | 248,540 | ### | 24.1 | 24.1 | ### |
| 2014-Jun-05 Thu | ### | 1.51 | 1.455 | 1.475 | 977,925 | 1,449,773 | ### | ### | 0.1 |
| 2014-Jun-04 Wed | 1.5 | 1.5 | 1.485 | 1.485 | 204,142 | 304,681 | 27.3 | 27.3 | ### |
| 2014-Jun-03 Tue | ### | 1.51 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2014-Jun-02 Mon | ### | ### | ### | 1.51 | 881,025 | 0 | 19.7 | 19.7 | 0.1 |
| 2014-May-30 Fri | 1.525 | 1.55 | 1.52 | 1.52 | ### | ### | 0.1 | ||
| 2014-May-29 Thu | 1.51 | 1.525 | 1.51 | 1.525 | 552,288 | ### | 81.6 | 81.6 | 0.1 |
| 2014-May-28 Wed | ### | 1.54 | 1.49 | 1.51 | 868,055 | ### | 16.1 | 16.1 | 0.1 |
| 2014-May-27 Tue | 1.525 | 1.55 | ### | 1.525 | 5,969,689 | ### | ### | ### | 0.1 |
| 2014-May-26 Mon | 1.58 | 1.59 | 1.557 | 1.575 | 558,244 | ### | ### | ### | 0.1 |
| 2014-May-23 Fri | 1.575 | 1.575 | 1.545 | ### | 184,543 | 287,887 | ### | ### | 0.0 |
| 2014-May-22 Thu | ### | 1.58 | 1.555 | 1.575 | ### | ### | 0.1 | ||
| 2014-May-21 Wed | 1.58 | 1.59 | 1.52 | 1.56 | ### | ### | ### | ||
| 2014-May-20 Tue | 1.525 | 1.545 | 1.52 | ### | 354,788 | ### | 79.4 | 79.4 | 0.0 |
| 2014-May-19 Mon | 1.525 | ### | 1.52 | 1.525 | 371,257 | 282,155 | 80.8 | 80.8 | 0.1 |
| 2014-May-16 Fri | 1.525 | 1.54 | 1.52 | 1.53 | 4,618,720 | 7,066,641 | ### | ### | ### |
| 2014-May-15 Thu | ### | 1.54 | 1.51 | 1.525 | 702,825 | ### | 75.8 | 75.8 | 0.1 |
| 2014-May-14 Wed | 1.51 | 1.53 | 1.51 | 1.525 | 1,255,076 | ### | 80.6 | 80.6 | 0.1 |
| 2014-May-13 Tue | 1.52 | 1.53 | 1.51 | 1.525 | 74.3 | 74.3 | 0.1 | ||
| 2014-May-12 Mon | ### | 1.53 | ### | ### | ### | ### | 0.0 | ||
| 2014-May-09 Fri | ### | 1.525 | ### | 1.52 | 202,479 | ### | ### | ### | 0.1 |
| 2014-May-08 Thu | ### | 1.54 | ### | 1.53 | ### | ### | ### | ||
| 2014-May-07 Wed | ### | 1.56 | ### | ### | 202,929 | 158,284 | 80.0 | 80.0 | 0.0 |
| 2014-May-06 Tue | ### | ### | 1.51 | ### | 511,625 | 386,276 | 70.0 | 70.0 | 0.0 |
| 2014-May-05 Mon | ### | 1.54 | 1.51 | 1.525 | ### | ### | 0.1 | ||
| 2014-May-02 Fri | 1.5 | 1.52 | 1.5 | 1.52 | 84.0 | 84.0 | 0.1 | ||
| 2014-May-01 Thu | 1.51 | 1.525 | 1.51 | ### | ### | ### | 0.0 | ||
| 2014-Apr-30 Wed | 1.53 | 1.54 | 1.48 | 1.53 | 536,472 | 810,072 | 73.0 | 73.0 | ### |
| 2014-Apr-29 Tue | 1.56 | 1.56 | ### | 1.52 | ### | ### | 0.1 | ||
| 2014-Apr-28 Mon | ### | 1.57 | 1.51 | 1.56 | ### | ### | ### | ||
| 2014-Apr-24 Thu | 1.59 | ### | 1.555 | 1.555 | ### | ### | ### | ||
| 2014-Apr-23 Wed | 1.57 | ### | 1.56 | ### | 360,645 | ### | 86.7 | 86.7 | 0.0 |
| 2014-Apr-22 Tue | 1.585 | 1.585 | ### | 1.585 | 74.3 | 74.3 | ### | ||
| 2014-Apr-17 Thu | 1.56 | 1.58 | 1.56 | 1.575 | 1,194,889 | 1,875,975 | 80.9 | 80.9 | 0.1 |
| 2014-Apr-16 Wed | 1.58 | 1.58 | 1.555 | 1.575 | 1,375,442 | ### | 27.0 | 27.0 | 0.1 |
| 2014-Apr-15 Tue | 1.56 | 1.58 | 1.53 | ### | 18.5 | 18.5 | 0.0 | ||
| 2014-Apr-14 Mon | 1.53 | 1.58 | 1.52 | 1.57 | ### | ### | 0.1 | ||
| 2014-Apr-11 Fri | 1.58 | 1.59 | 1.545 | 1.55 | 451,487 | ### | ### | ### | ### |
| 2014-Apr-10 Thu | 1.58 | 1.59 | ### | 1.58 | 457,886 | ### | ### | ### | 0.1 |
| 2014-Apr-09 Wed | 1.585 | ### | 1.555 | 1.57 | 396,625 | 308,375 | ### | ### | 0.1 |
| 2014-Apr-08 Tue | 1.59 | 1.59 | 1.525 | 1.54 | ### | ### | ### | ||
| 2014-Apr-07 Mon | ### | ### | ### | ### | 296,526 | 0 | 75.0 | 75.0 | 0.0 |
| 2014-Apr-04 Fri | ### | ### | 1.59 | ### | 1,054,653 | 838,449 | 70.5 | 70.5 | 0.0 |
| 2014-Apr-03 Thu | ### | ### | 1.55 | ### | 920,353 | 713,273 | ### | ### | 0.0 |
| 2014-Apr-02 Wed | 1.58 | ### | 1.58 | ### | ### | ### | 0.0 | ||
| 2014-Apr-01 Tue | ### | ### | 1.555 | ### | ### | ### | 0.0 | ||
| 2014-Mar-31 Mon | ### | ### | 1.5 | 1.57 | ### | ### | 0.1 | ||
| 2014-Mar-28 Fri | ### | 1.53 | 1.49 | 1.53 | ### | ### | ### | ||
| 2014-Mar-27 Thu | 1.49 | 1.5 | 1.45 | ### | ### | ### | 0.0 | ||
| 2014-Mar-26 Wed | 1.51 | 1.51 | 1.48 | 1.48 | 1,166,186 | 1,743,448 | 17.2 | 17.2 | 0.1 |
| 2014-Mar-25 Tue | 1.525 | 1.525 | ### | ### | ### | ### | 0.0 | ||
| 2014-Mar-24 Mon | 1.56 | ### | 1.475 | 1.51 | 4,256,927 | 3,139,483 | 11.2 | 11.2 | 0.1 |
| 2014-Mar-21 Fri | ### | ### | 1.57 | 1.57 | 19.7 | 19.7 | 0.1 | ||
| 2014-Mar-20 Thu | 1.58 | ### | ### | ### | 999,575 | 0 | 89.3 | 89.3 | 0.0 |
| 2014-Mar-19 Wed | 1.58 | ### | 1.58 | 1.585 | 71.5 | 71.5 | ### | ||
| 2014-Mar-18 Tue | 1.58 | ### | 1.57 | 1.59 | 79.4 | 79.4 | ### | ||
| 2014-Mar-17 Mon | 1.54 | 1.58 | 1.54 | 1.56 | ### | ### | ### | ||
| 2014-Mar-14 Fri | ### | ### | 1.575 | 1.59 | 26.0 | 26.0 | ### | ||
| 2014-Mar-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Mar-12 Wed | ### | ### | ### | 1.625 | ### | ### | ### | ||
| 2014-Mar-11 Tue | ### | 1.645 | ### | ### | 826,424 | ### | ### | ### | 0.0 |
| 2014-Mar-10 Mon | ### | ### | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2014-Mar-07 Fri | 1.645 | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2014-Mar-06 Thu | ### | 1.655 | ### | 1.625 | 73.4 | 73.4 | ### | ||
| 2014-Mar-05 Wed | ### | 1.645 | 1.59 | ### | 593,247 | 959,577 | 74.3 | 74.3 | 0.0 |
| 2014-Mar-04 Tue | 1.585 | ### | 1.575 | 1.59 | ### | ### | ### | ||
| 2014-Mar-03 Mon | ### | ### | 1.575 | 1.575 | 277,040 | ### | ### | ### | 0.1 |
| 2014-Feb-28 Fri | ### | ### | ### | ### | 370,124 | 0 | ### | ### | 0.0 |
| 2014-Feb-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Feb-26 Wed | 1.645 | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2014-Feb-25 Tue | ### | ### | ### | ### | 497,128 | 0 | ### | ### | 0.0 |
| 2014-Feb-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Feb-21 Fri | ### | 1.7 | ### | ### | 83.8 | 83.8 | 0.0 | ||
| 2014-Feb-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Feb-19 Wed | ### | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2014-Feb-18 Tue | ### | 1.75 | ### | 1.675 | ### | ### | ### | ||
| 2014-Feb-17 Mon | 1.575 | ### | 1.575 | ### | 87.9 | 87.9 | 0.0 | ||
| 2014-Feb-14 Fri | 1.585 | ### | 1.575 | 1.575 | ### | ### | 0.1 | ||
| 2014-Feb-13 Thu | ### | ### | 1.575 | 1.58 | ### | ### | 0.1 | ||
| 2014-Feb-12 Wed | 1.59 | ### | 1.57 | 1.585 | 513,875 | ### | ### | ### | ### |
| 2014-Feb-11 Tue | ### | ### | 1.57 | 1.59 | 11.4 | 11.4 | ### | ||
| 2014-Feb-10 Mon | ### | ### | 1.585 | 1.59 | ### | ### | ### | ||
| 2014-Feb-07 Fri | 1.59 | ### | 1.57 | 1.625 | ### | ### | ### | ||
| 2014-Feb-06 Thu | 1.59 | ### | 1.53 | 1.59 | ### | ### | ### | ||
| 2014-Feb-05 Wed | ### | ### | ### | 1.57 | 20.9 | 20.9 | 0.1 | ||
| 2014-Feb-04 Tue | ### | ### | ### | ### | 195,772 | 0 | ### | ### | 0.0 |
| 2014-Feb-03 Mon | 1.625 | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2014-Jan-31 Fri | ### | ### | ### | 1.625 | 130,188 | 0 | 23.6 | 23.6 | ### |
| 2014-Jan-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-29 Wed | ### | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2014-Jan-28 Tue | ### | ### | ### | ### | 224,377 | 0 | ### | ### | 0.0 |
| 2014-Jan-24 Fri | ### | 1.645 | ### | ### | 240,840 | ### | 28.6 | 28.6 | 0.0 |
| 2014-Jan-23 Thu | 1.645 | 1.645 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-22 Wed | 1.655 | ### | 1.645 | ### | ### | ### | 0.0 | ||
| 2014-Jan-21 Tue | 1.655 | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-20 Mon | ### | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-17 Fri | ### | 1.7 | ### | 1.7 | 89.4 | 89.4 | ### | ||
| 2014-Jan-16 Thu | 1.655 | ### | ### | ### | 52,358 | 0 | ### | ### | 0.0 |
| 2014-Jan-15 Wed | ### | ### | 1.645 | ### | 76.5 | 76.5 | 0.0 | ||
| 2014-Jan-14 Tue | ### | 1.7 | ### | ### | 133,585 | 113,547 | ### | ### | 0.0 |
| 2014-Jan-13 Mon | 1.7 | 1.7 | 1.652 | ### | ### | ### | 0.0 | ||
| 2014-Jan-10 Fri | 1.7 | 1.7 | 1.677 | 1.7 | 310,687 | ### | 71.9 | 71.9 | ### |
| 2014-Jan-09 Thu | ### | ### | ### | ### | 390,245 | 0 | 86.6 | 86.6 | 0.0 |
| 2014-Jan-08 Wed | ### | ### | ### | ### | 20,882 | 0 | 80.7 | 80.7 | 0.0 |
| 2014-Jan-07 Tue | ### | ### | ### | ### | 135,443 | 0 | ### | ### | 0.0 |
| 2014-Jan-06 Mon | ### | 1.685 | ### | ### | 46,852 | 39,472 | ### | ### | 0.0 |
| 2014-Jan-03 Fri | 1.7 | 1.7 | ### | 1.7 | 63,348 | 53,845 | 74.0 | 74.0 | ### |
| 2014-Jan-02 Thu | 1.675 | 1.73 | 1.675 | 1.7 | 119,572 | 203,571 | 80.4 | 80.4 | ### |
| 2013-Dec-31 Tue | ### | 1.655 | ### | 1.655 | 198,089 | ### | ### | ### | 0.1 |
| 2013-Dec-30 Mon | 1.7 | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-27 Fri | ### | 1.7 | ### | ### | 60,551 | ### | 91.8 | 91.8 | 0.0 |
| 2013-Dec-24 Tue | ### | ### | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2013-Dec-23 Mon | ### | 1.625 | ### | 1.625 | 625,778 | 508,444 | ### | ### | ### |
| 2013-Dec-20 Fri | 1.58 | ### | 1.575 | 1.58 | 799,176 | 629,351 | 63.4 | 63.4 | 0.1 |
| 2013-Dec-19 Thu | 1.59 | 1.59 | 1.56 | 1.59 | 386,028 | ### | ### | ### | ### |
| 2013-Dec-18 Wed | 1.58 | 1.58 | 1.55 | 1.55 | 751,853 | 1,176,649 | 18.1 | 18.1 | ### |
| 2013-Dec-17 Tue | ### | ### | ### | 1.575 | 17.8 | 17.8 | 0.1 | ||
| 2013-Dec-16 Mon | ### | ### | 1.56 | 1.585 | ### | ### | ### | ||
| 2013-Dec-13 Fri | 1.525 | 1.55 | ### | 1.55 | ### | ### | ### | ||
| 2013-Dec-12 Thu | 1.54 | 1.555 | ### | 1.53 | 1,392,675 | ### | ### | ### | ### |
| 2013-Dec-11 Wed | ### | ### | ### | 1.56 | 650,480 | 0 | ### | ### | ### |
| 2013-Dec-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-09 Mon | ### | ### | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2013-Dec-06 Fri | 1.72 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-05 Thu | 1.72 | 1.75 | 1.71 | 1.725 | ### | ### | ### | ||
| 2013-Dec-04 Wed | 1.7 | 1.75 | ### | 1.75 | 786,175 | ### | 88.9 | 88.9 | 0.1 |
| 2013-Dec-03 Tue | 1.72 | 1.72 | 1.675 | 1.685 | 20.7 | 20.7 | ### | ||
| 2013-Dec-02 Mon | 1.77 | 1.77 | ### | 1.7 | 1,532,448 | ### | ### | ### | ### |
| 2013-Nov-29 Fri | 1.775 | 1.8 | 1.75 | 1.77 | 723,448 | 1,284,120 | ### | ### | ### |
| 2013-Nov-28 Thu | 1.775 | 1.8 | 1.76 | ### | 83.2 | 83.2 | 0.0 | ||
| 2013-Nov-27 Wed | 1.81 | 1.81 | 1.755 | 1.775 | ### | ### | ### | ||
| 2013-Nov-26 Tue | 1.84 | 1.85 | ### | ### | ### | ### | 0.0 | ||
| 2013-Nov-25 Mon | 1.83 | ### | ### | 1.82 | 838,970 | 0 | ### | ### | ### |
| 2013-Nov-22 Fri | 1.79 | 1.825 | 1.775 | ### | 1,319,170 | ### | 70.6 | 70.6 | 0.0 |
| 2013-Nov-21 Thu | 1.77 | 1.78 | 1.755 | 1.78 | 605,424 | 1,070,086 | 80.3 | 80.3 | 0.1 |
| 2013-Nov-20 Wed | 1.82 | 1.82 | 1.76 | 1.77 | 1,005,979 | ### | 14.1 | 14.1 | ### |
| 2013-Nov-19 Tue | 1.78 | 1.83 | 1.755 | 1.82 | 436,276 | 782,024 | 89.0 | 89.0 | ### |
| 2013-Nov-18 Mon | 1.785 | 1.8 | ### | 1.78 | 1,238,770 | ### | ### | ### | 0.1 |
| 2013-Nov-15 Fri | ### | ### | ### | 1.76 | 1,647,677 | 0 | 90.9 | 90.9 | 0.1 |
| 2013-Nov-14 Thu | 1.685 | ### | ### | ### | 278,278 | 0 | 26.0 | 26.0 | 0.0 |
| 2013-Nov-13 Wed | ### | ### | ### | 1.685 | 328,025 | 0 | 89.7 | 89.7 | ### |
| 2013-Nov-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Nov-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Nov-08 Fri | ### | ### | ### | ### | 1,223,840 | 0 | 82.1 | 82.1 | 0.0 |
| 2013-Nov-07 Thu | ### | ### | ### | ### | 219,721 | 0 | ### | ### | 0.0 |
| 2013-Nov-06 Wed | ### | ### | ### | ### | 224,356 | 0 | ### | ### | 0.0 |
| 2013-Nov-05 Tue | ### | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2013-Nov-04 Mon | ### | ### | ### | ### | 1,683,188 | 0 | ### | ### | 0.0 |
| 2013-Nov-01 Fri | ### | 1.7 | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2013-Oct-31 Thu | ### | ### | ### | ### | 435,122 | 0 | ### | ### | 0.0 |
| 2013-Oct-30 Wed | ### | ### | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2013-Oct-29 Tue | 1.7 | 1.7 | ### | ### | 314,521 | 267,342 | 32.7 | 32.7 | 0.0 |
| 2013-Oct-28 Mon | 1.7 | ### | ### | 1.7 | 229,221 | 0 | 71.7 | 71.7 | ### |
| 2013-Oct-25 Fri | 1.7 | ### | ### | 1.7 | 990,078 | 0 | ### | ### | ### |
| 2013-Oct-24 Thu | ### | 1.71 | ### | 1.685 | 664,889 | 568,480 | ### | ### | ### |
| 2013-Oct-23 Wed | 1.7 | 1.7 | ### | ### | 323,870 | 275,289 | 23.5 | 23.5 | 0.0 |
| 2013-Oct-22 Tue | 1.7 | 1.7 | ### | 1.685 | 240,923 | 204,784 | 22.4 | 22.4 | ### |
| 2013-Oct-21 Mon | 1.7 | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-18 Fri | ### | 1.7 | 1.625 | 1.7 | 140,687 | ### | 91.3 | 91.3 | ### |
| 2013-Oct-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-16 Wed | ### | ### | ### | ### | 8.4 | 8.4 | 0.0 | ||
| 2013-Oct-15 Tue | 1.675 | 1.7 | ### | ### | 4,014,047 | ### | ### | ### | 0.0 |
| 2013-Oct-14 Mon | 1.675 | 1.7 | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2013-Oct-11 Fri | ### | ### | ### | ### | 349,572 | 0 | 64.7 | 64.7 | 0.0 |
| 2013-Oct-10 Thu | ### | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-09 Wed | 1.7 | 1.71 | ### | ### | 24.0 | 24.0 | 0.0 | ||
| 2013-Oct-08 Tue | 1.7 | 1.73 | 1.675 | 1.7 | 651,744 | ### | ### | ### | ### |
| 2013-Oct-07 Mon | ### | 1.72 | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2013-Oct-04 Fri | ### | ### | ### | ### | 583,943 | 0 | 86.6 | 86.6 | 0.0 |
| 2013-Oct-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-02 Wed | ### | ### | ### | 1.625 | 85.5 | 85.5 | ### | ||
| 2013-Oct-01 Tue | 1.575 | ### | 1.57 | ### | 646,552 | 507,543 | 84.5 | 84.5 | 0.0 |
| 2013-Sep-30 Mon | 1.58 | 1.59 | 1.57 | 1.575 | 145,927 | ### | 37.8 | 37.8 | 0.1 |
| 2013-Sep-27 Fri | 1.58 | 1.59 | 1.57 | 1.59 | 74.8 | 74.8 | ### | ||
| 2013-Sep-26 Thu | 1.55 | 1.585 | 1.55 | 1.575 | 81.4 | 81.4 | 0.1 | ||
| 2013-Sep-25 Wed | 1.56 | 1.56 | 1.54 | 1.55 | 147,620 | ### | ### | ### | ### |
| 2013-Sep-24 Tue | 1.58 | 1.58 | 1.555 | 1.56 | ### | ### | ### | ||
| 2013-Sep-23 Mon | 1.52 | 1.58 | 1.52 | 1.56 | 140,454 | ### | 89.6 | 89.6 | ### |
| 2013-Sep-20 Fri | 1.56 | ### | 1.5 | 1.5 | 555,346 | ### | ### | ### | 0.1 |
| 2013-Sep-19 Thu | 1.53 | 1.59 | ### | 1.56 | 1,035,872 | ### | ### | ### | ### |
| 2013-Sep-18 Wed | 1.46 | 1.54 | 1.455 | 1.54 | 677,782 | 1,014,978 | ### | ### | ### |
| 2013-Sep-17 Tue | 1.47 | 1.475 | 1.455 | 1.46 | 279,922 | 410,085 | 28.7 | 28.7 | 0.1 |
| 2013-Sep-16 Mon | 1.46 | 1.48 | 1.455 | 1.46 | 204,941 | 300,750 | 72.1 | 72.1 | 0.1 |
| 2013-Sep-13 Fri | 1.46 | 1.47 | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2013-Sep-12 Thu | ### | 1.48 | ### | 1.46 | 2,069,056 | ### | ### | ### | 0.1 |
| 2013-Sep-11 Wed | ### | 1.44 | 1.41 | 1.425 | 25.4 | 25.4 | ### | ||
| 2013-Sep-10 Tue | 1.42 | ### | 1.41 | 1.42 | 334,728 | 235,983 | ### | ### | ### |
| 2013-Sep-09 Mon | 1.425 | ### | ### | 1.41 | 19.9 | 19.9 | ### | ||
| 2013-Sep-06 Fri | 1.41 | 1.41 | ### | 1.4 | 140,641 | 99,151 | ### | ### | ### |
| 2013-Sep-05 Thu | 1.41 | ### | 1.41 | 1.41 | 1,514,924 | 1,068,021 | 74.7 | 74.7 | ### |
| 2013-Sep-04 Wed | 1.42 | 1.42 | ### | 1.41 | 239,871 | ### | ### | ### | ### |
| 2013-Sep-03 Tue | 1.41 | ### | 1.385 | 1.41 | 951,381 | ### | 68.5 | 68.5 | ### |
| 2013-Sep-02 Mon | 1.41 | ### | 1.4 | ### | 64.8 | 64.8 | 0.0 | ||
| 2013-Aug-30 Fri | 1.4 | 1.42 | 1.385 | 1.385 | ### | ### | 0.1 | ||
| 2013-Aug-29 Thu | ### | ### | ### | 1.41 | 472,921 | 0 | 75.2 | 75.2 | ### |
| 2013-Aug-28 Wed | 1.41 | 1.41 | ### | ### | 2,032,453 | 1,432,879 | 31.2 | 31.2 | 0.0 |
| 2013-Aug-27 Tue | ### | 1.42 | 1.4 | 1.41 | 31.5 | 31.5 | ### | ||
| 2013-Aug-26 Mon | 1.42 | 1.43 | 1.41 | 1.42 | 74.3 | 74.3 | ### | ||
| 2013-Aug-23 Fri | 1.43 | 1.44 | 1.4 | 1.41 | 319,952 | ### | ### | ### | ### |
| 2013-Aug-22 Thu | ### | ### | 1.4 | ### | 1,679,579 | ### | 85.4 | 85.4 | 0.0 |
| 2013-Aug-21 Wed | 1.385 | 1.41 | ### | 1.4 | 3,385,453 | 2,386,744 | ### | ### | ### |
| 2013-Aug-20 Tue | ### | 1.4 | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2013-Aug-19 Mon | ### | 1.42 | ### | ### | 11.3 | 11.3 | 0.0 | ||
| 2013-Aug-16 Fri | 1.445 | 1.445 | 1.42 | 1.42 | 555,357 | 795,548 | ### | ### | ### |
| 2013-Aug-15 Thu | 1.445 | 1.445 | 1.42 | 1.44 | 25.6 | 25.6 | 0.1 | ||
| 2013-Aug-14 Wed | 1.43 | 1.45 | 1.43 | 1.44 | ### | ### | 0.1 | ||
| 2013-Aug-13 Tue | 1.43 | ### | 1.42 | 1.43 | 60.3 | 60.3 | 0.1 | ||
| 2013-Aug-12 Mon | 1.45 | 1.47 | ### | 1.44 | 2,061,952 | ### | 18.7 | 18.7 | 0.1 |
| 2013-Aug-09 Fri | 1.48 | 1.5 | 1.455 | 1.46 | 3,975,582 | 5,873,922 | 21.6 | 21.6 | 0.1 |
| 2013-Aug-08 Thu | 1.49 | 1.54 | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2013-Aug-07 Wed | 1.44 | 1.47 | 1.43 | ### | 2,489,889 | ### | ### | ### | 0.0 |
| 2013-Aug-06 Tue | 1.43 | 1.445 | 1.425 | 1.43 | ### | ### | 0.1 | ||
| 2013-Aug-05 Mon | 1.45 | 1.45 | 1.41 | 1.43 | 20.5 | 20.5 | 0.1 | ||
| 2013-Aug-02 Fri | ### | 1.452 | ### | 1.42 | 92.9 | 92.9 | ### |
Basic Bottom of Page