Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Apr-05 02:28:48 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

(SDF) STEADFAST GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SDF    Limits Next Section


Company Details for (SDF) STEADFAST GROUP LIMITED

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).

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.25 20,882 0.0
MAX ### ### 96.8


Font Format Legend

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


End of day Prices (full format),

1152 Days for (SDF) STEADFAST GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2016-Dec-21 Wed ### ### ### ### 86.0 86.0 0.0
2016-Dec-20 Tue ### 2.125 ### ### 2,919,727 ### 68.2 68.2 0.0
2016-Dec-19 Mon ### ### ### ### 2,194,120 0 ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 1,761,488 0 23.4 23.4 0.0
2016-Dec-15 Thu ### ### ### ### 23.8 23.8 0.0
2016-Dec-14 Wed ### ### 2.045 ### 12,389,343 ### 26.8 26.8 0.0
2016-Dec-13 Tue ### ### 2.075 ### ### ### 0.0
2016-Dec-12 Mon ### ### ### ### 1,313,051 0 82.6 82.6 0.0
2016-Dec-09 Fri ### ### ### ### 1,284,970 0 ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 510,581 0 65.5 65.5 0.0
2016-Dec-07 Wed ### ### ### ### 77.1 77.1 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 1,378,327 0 36.4 36.4 0.0
2016-Dec-02 Fri ### ### ### ### 32.5 32.5 0.0
2016-Dec-01 Thu ### ### ### ### 3,620,659 0 ### ### 0.0
2016-Nov-30 Wed ### ### 2.045 ### 2,996,321 ### ### ### 0.0
2016-Nov-29 Tue ### ### 2.025 ### 79.1 79.1 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### 3,878,452 0 ### ### 0.0
2016-Nov-24 Thu ### ### ### ### 1,229,171 0 ### ### 0.0
2016-Nov-23 Wed ### ### ### ### ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 1,766,550 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 89.1 89.1 0.0
2016-Nov-18 Fri 2 ### ### ### 3,208,074 0 ### ### 0.0
2016-Nov-17 Thu ### ### ### ### 1,756,070 0 ### ### 0.0
2016-Nov-16 Wed ### ### ### ### ### ### 0.0
2016-Nov-15 Tue ### ### 2.045 ### 2,124,944 2,172,755 ### ### 0.0
2016-Nov-14 Mon ### 2.2 2.125 ### 1,239,671 2,680,788 ### ### 0.0
2016-Nov-11 Fri ### ### ### ### ### ### 0.0
2016-Nov-10 Thu ### ### ### ### 1,885,742 0 85.0 85.0 0.0
2016-Nov-09 Wed ### ### 1.987 ### 1,970,422 ### 27.7 27.7 0.0
2016-Nov-08 Tue ### ### ### ### 1,834,756 0 74.1 74.1 0.0
2016-Nov-07 Mon ### ### ### ### 937,553 0 87.9 87.9 0.0
2016-Nov-04 Fri ### ### 2.025 ### 86.3 86.3 0.0
2016-Nov-03 Thu ### ### ### ### ### ### 0.0
2016-Nov-02 Wed ### ### ### ### 36.8 36.8 0.0
2016-Nov-01 Tue ### ### ### ### 1,972,378 0 77.0 77.0 0.0
2016-Oct-31 Mon ### ### ### ### 757,644 0 ### ### 0.0
2016-Oct-28 Fri ### ### ### ### 78.9 78.9 0.0
2016-Oct-27 Thu 2.21 2.22 ### ### 12.4 12.4 0.0
2016-Oct-26 Wed 2.21 2.25 2.21 2.23 2,016,125 4,495,958 ### ### ###
2016-Oct-25 Tue 2.23 2.28 2.22 2.25 1,931,540 ### ### ### ###
2016-Oct-24 Mon 2.27 2.27 2.21 2.23 2,405,887 5,389,186 ### ### ###
2016-Oct-21 Fri 2.28 ### 2.27 2.28 1,563,342 ### 73.5 73.5 0.2
2016-Oct-20 Thu ### ### 2.26 ### 3,129,946 ### 66.6 66.6 0.0
2016-Oct-19 Wed ### ### ### ### ### ### 0.0
2016-Oct-18 Tue ### 2.375 ### ### ### ### 0.0
2016-Oct-17 Mon ### 2.4 ### ### ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 72.1 72.1 0.0
2016-Oct-13 Thu ### ### ### ### 74.2 74.2 0.0
2016-Oct-12 Wed ### 2.375 ### ### 1,572,159 ### 29.0 29.0 0.0
2016-Oct-11 Tue ### ### ### ### 2,394,457 0 81.5 81.5 0.0
2016-Oct-10 Mon ### ### ### ### 455,720 0 ### ### 0.0
2016-Oct-07 Fri ### ### ### ### 850,540 0 ### ### 0.0
2016-Oct-06 Thu ### ### ### ### 1,729,158 0 ### ### 0.0
2016-Oct-05 Wed ### ### 2.29 ### 1,435,288 ### ### ### 0.0
2016-Oct-04 Tue ### ### 2.29 ### 66.9 66.9 0.0
2016-Oct-03 Mon ### ### ### ### 1,104,154 0 23.9 23.9 0.0
2016-Sep-30 Fri 2.27 2.28 2.25 2.28 72.6 72.6 0.2
2016-Sep-29 Thu 2.29 ### 2.27 2.28 ### ### 0.2
2016-Sep-28 Wed 2.28 2.28 2.24 2.25 1,221,578 ### ### ### ###
2016-Sep-27 Tue 2.26 ### 2.25 2.27 1,076,080 ### 72.7 72.7 0.2
2016-Sep-26 Mon ### ### 2.26 2.28 1,940,751 2,193,048 ### ### 0.2
2016-Sep-23 Fri ### ### ### ### 1,880,327 0 ### ### 0.0
2016-Sep-22 Thu ### ### 2.29 ### 2,911,376 3,333,525 ### ### 0.0
2016-Sep-21 Wed 2.44 2.44 2.29 ### 3,156,378 ### ### ### 0.0
2016-Sep-20 Tue ### 2.41 ### ### 91.6 91.6 0.0
2016-Sep-19 Mon 2.29 ### 2.28 ### 484,640 552,489 81.0 81.0 0.0
2016-Sep-16 Fri 2.22 2.28 2.22 2.28 83.9 83.9 0.2
2016-Sep-15 Thu 2.21 2.24 2.2 2.23 2,973,077 ### 75.7 75.7 ###
2016-Sep-14 Wed 2.22 2.23 2.2 2.22 68.6 68.6 0.2
2016-Sep-13 Tue ### 2.21 2.185 2.2 ### ### 0.2
2016-Sep-12 Mon 2.2 2.2 ### ### ### ### 0.0
2016-Sep-09 Fri 2.25 2.25 2.22 2.23 2,078,480 ### ### ### ###
2016-Sep-08 Thu ### ### 2.25 2.28 4,399,389 ### ### ### 0.2
2016-Sep-07 Wed ### ### 2.29 ### 3,234,688 ### 80.6 80.6 0.0
2016-Sep-06 Tue 2.26 2.29 2.26 2.28 3,201,471 7,283,346 ### ### 0.2
2016-Sep-05 Mon 2.2 ### 2.2 2.27 4,413,278 ### 90.7 90.7 0.2
2016-Sep-02 Fri 2.2 2.2 ### 2.2 71.9 71.9 0.2
2016-Sep-01 Thu 2.2 2.23 ### ### 6,209,379 6,923,457 ### ### 0.0
2016-Aug-31 Wed ### 2.21 ### 2.2 ### ### 0.2
2016-Aug-30 Tue 2.23 2.23 ### 2.2 21.9 21.9 0.2
2016-Aug-29 Mon 2.23 2.25 ### 2.21 1,781,952 ### ### ### 0.2
2016-Aug-26 Fri ### ### ### 2.24 88.2 88.2 ###
2016-Aug-25 Thu ### 2.2 ### 2.2 3,086,226 3,394,848 88.9 88.9 0.2
2016-Aug-24 Wed 2.22 2.22 ### ### ### ### 0.0
2016-Aug-23 Tue ### ### ### ### 1,627,878 0 28.6 28.6 0.0
2016-Aug-22 Mon 2.2 2.21 ### ### 920,459 ### 28.2 28.2 0.0
2016-Aug-19 Fri ### 2.22 ### 2.2 74.5 74.5 0.2
2016-Aug-18 Thu 2.2 2.2 ### ### 621,785 ### 20.8 20.8 0.0
2016-Aug-17 Wed 2.22 2.22 ### ### 462,054 512,879 ### ### 0.0
2016-Aug-16 Tue 2.23 2.23 ### 2.21 854,447 ### ### ### 0.2
2016-Aug-15 Mon 2.2 ### ### 2.22 80.0 80.0 0.2
2016-Aug-12 Fri ### 2.2 2.175 2.2 1,307,026 ### 73.2 73.2 0.2
2016-Aug-11 Thu 2.2 ### ### ### 26.0 26.0 0.0
2016-Aug-10 Wed ### 2.22 ### ### 1,360,920 1,510,621 ### ### 0.0
2016-Aug-09 Tue ### ### ### ### 751,452 0 ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 25.5 25.5 0.0
2016-Aug-05 Fri ### ### ### ### 793,143 0 72.9 72.9 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### ### ### ### 0.0
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 862,183 0 81.0 81.0 0.0
2016-Jul-29 Fri ### ### ### ### 871,757 0 ### ### 0.0
2016-Jul-28 Thu ### ### ### ### ### ### 0.0
2016-Jul-27 Wed ### ### ### ### 1,274,322 0 ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 921,358 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 81.0 81.0 0.0
2016-Jul-22 Fri ### ### ### ### 641,677 0 20.8 20.8 0.0
2016-Jul-21 Thu ### ### 2.055 ### 1,569,626 ### 14.0 14.0 0.0
2016-Jul-20 Wed ### ### 2.075 ### 1,082,985 ### 61.4 61.4 0.0
2016-Jul-19 Tue ### ### ### ### 499,948 0 ### ### 0.0
2016-Jul-18 Mon ### ### ### ### 573,789 0 ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 75.1 75.1 0.0
2016-Jul-14 Thu ### ### ### ### 21.5 21.5 0.0
2016-Jul-13 Wed ### ### 2.025 ### 727,655 736,750 ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 956,276 0 21.9 21.9 0.0
2016-Jul-11 Mon ### ### ### ### 900,984 0 ### ### 0.0
2016-Jul-08 Fri ### ### ### ### 25.1 25.1 0.0
2016-Jul-07 Thu ### ### 1.942 ### 77.9 77.9 0.0
2016-Jul-06 Wed ### 1.955 ### 1.945 1,675,125 ### 78.2 78.2 0.1
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon ### ### ### ### 1,153,885 0 ### ### 0.0
2016-Jul-01 Fri 1.975 ### 1.955 ### 1,240,046 1,212,144 22.5 22.5 0.0
2016-Jun-30 Thu ### ### ### 1.975 2,010,972 0 66.1 66.1 ###
2016-Jun-29 Wed ### 1.985 ### ### ### ### 0.0
2016-Jun-28 Tue ### ### 1.925 ### 1,694,620 1,631,071 25.8 25.8 0.0
2016-Jun-27 Mon ### 2 ### ### 1,117,251 1,117,251 ### ### 0.0
2016-Jun-24 Fri ### ### ### 2 2,827,975 0 27.1 27.1 0.1
2016-May-26 Thu ### ### ### 1.945 907,623 0 ### ### 0.1
2016-May-25 Wed 1.925 1.955 1.922 ### 2,396,178 ### ### ### 0.0
2016-May-24 Tue ### ### ### ### 31.6 31.6 0.0
2016-May-23 Mon ### 1.925 1.885 ### 961,952 ### ### ### 0.0
2016-May-20 Fri ### ### 1.885 ### ### ### 0.0
2016-May-19 Thu ### ### ### ### 34.9 34.9 0.0
2016-May-18 Wed 1.88 ### 1.86 1.89 ### ### ###
2016-May-17 Tue ### ### 1.882 ### 33.4 33.4 0.0
2016-May-16 Mon 1.885 ### 1.875 ### 1,621,652 ### ### ### 0.0
2016-May-13 Fri ### ### 1.87 1.88 27.2 27.2 0.1
2016-May-12 Thu ### ### 1.87 1.89 887,226 829,556 ### ### ###
2016-May-11 Wed ### ### ### ### 1,495,453 0 ### ### 0.0
2016-May-10 Tue ### ### 1.88 1.89 29.8 29.8 ###
2016-May-09 Mon ### ### 1.88 ### 24.0 24.0 0.0
2016-May-06 Fri ### ### ### 1.89 ### ### ###
2016-May-05 Thu ### ### ### ### 75.8 75.8 0.0
2016-May-04 Wed 1.945 ### ### ### ### ### 0.0
2016-May-03 Tue 1.87 1.927 ### ### ### ### 0.0
2016-May-02 Mon 1.88 1.88 1.845 1.88 2,159,848 ### 65.4 65.4 0.1
2016-Apr-29 Fri 1.86 1.88 1.86 1.88 1,879,782 ### ### ### 0.1
2016-Apr-28 Thu 1.86 1.885 1.855 1.875 1,666,682 ### ### ### ###
2016-Apr-27 Wed 1.85 1.885 1.845 1.855 2,352,687 ### ### ### 0.1
2016-Apr-26 Tue 1.85 1.86 1.83 1.84 2,967,328 5,474,720 ### ### ###
2016-Apr-22 Fri 1.855 1.855 ### 1.825 2,658,787 2,466,024 21.6 21.6 ###
2016-Apr-21 Thu 1.845 1.87 1.84 1.855 2,746,922 5,095,540 71.6 71.6 0.1
2016-Apr-20 Wed 1.82 1.84 ### ### ### ### 0.0
2016-Apr-19 Tue 1.83 1.85 1.8 1.81 ### ### ###
2016-Apr-18 Mon 1.85 1.85 ### 1.8 1,776,280 1,643,059 14.0 14.0 0.1
2016-Apr-15 Fri 1.82 1.85 ### 1.83 2,035,381 1,882,727 70.1 70.1 ###
2016-Apr-14 Thu 1.8 1.82 ### ### 1,230,451 ### ### ### 0.0
2016-Apr-13 Wed 1.75 ### 1.75 1.79 1,741,789 ### 85.9 85.9 0.1
2016-Apr-12 Tue 1.755 1.77 ### 1.745 29.2 29.2 0.1
2016-Apr-11 Mon 1.745 1.77 1.725 1.76 75.9 75.9 0.1
2016-Apr-08 Fri 1.745 ### 1.74 1.75 ### ### 0.1
2016-Apr-07 Thu ### ### 1.77 1.77 500,689 ### ### ### ###
2016-Apr-06 Wed ### 1.8 ### 1.79 1,927,725 1,734,952 79.2 79.2 0.1
2016-Apr-05 Tue ### 1.77 1.745 ### 2,050,488 ### ### ### 0.0
2016-Apr-04 Mon 1.78 ### 1.757 1.77 27.7 27.7 ###
2016-Apr-01 Fri 1.77 1.785 1.75 1.78 1,105,778 ### 80.4 80.4 0.1
2016-Mar-31 Thu 1.79 1.83 1.785 1.79 2,342,983 4,234,941 ### ### 0.1
2016-Mar-30 Wed 1.785 ### ### 1.78 ### ### 0.1
2016-Mar-29 Tue 1.8 1.8 1.76 ### 26.5 26.5 0.0
2016-Mar-24 Thu ### ### 1.79 ### 1,151,222 1,030,343 26.9 26.9 0.0
2016-Mar-23 Wed 1.81 1.82 1.8 ### 789,929 1,429,771 ### ### 0.0
2016-Mar-22 Tue 1.83 1.83 1.81 ### ### ### 0.0
2016-Mar-21 Mon 1.82 ### ### 1.81 1,275,573 0 ### ### ###
2016-Mar-18 Fri 1.86 1.86 ### 1.81 1,682,426 1,564,656 15.1 15.1 ###
2016-Mar-17 Thu 1.78 1.83 1.78 1.83 3,760,645 ### ### ### ###
2016-Mar-16 Wed 1.73 ### 1.73 ### 2,809,187 2,429,946 85.9 85.9 0.0
2016-Mar-15 Tue 1.72 1.74 1.72 1.73 ###
2016-Mar-14 Mon 1.7 ### ### 1.725 2,612,985 0 84.7 84.7 ###
2016-Mar-11 Fri ### 1.7 ### 1.685 ### ### ###
2016-Mar-10 Thu ### 1.7 ### 1.685 1,667,879 ### 81.7 81.7 ###
2016-Mar-09 Wed 1.7 1.7 1.645 1.675 3,151,742 5,271,288 22.2 22.2 ###
2016-Mar-08 Tue 1.725 ### 1.675 ### ### ### 0.0
2016-Mar-07 Mon ### 1.76 ### ### 78.1 78.1 0.0
2016-Mar-04 Fri 1.71 1.72 ### 1.71 ### ### 0.1
2016-Mar-03 Thu 1.72 1.72 1.685 1.71 ### ### 0.1
2016-Mar-02 Wed ### ### 1.71 1.72 ### ### 0.1
2016-Mar-01 Tue 1.655 ### ### ### ### ### 0.0
2016-Feb-29 Mon 1.625 ### 1.625 1.655 82.0 82.0 0.1
2016-Feb-26 Fri ### ### ### ### 1,384,625 0 81.0 81.0 0.0
2016-Feb-25 Thu ### ### 1.585 ### 26.6 26.6 0.0
2016-Feb-24 Wed ### ### ### ### 21,320,821 0 92.1 92.1 0.0
2016-Feb-23 Tue 1.5 ### 1.44 ### 94.2 94.2 0.0
2016-Feb-22 Mon ### ### 1.487 1.49 27.1 27.1 ###
2016-Feb-19 Fri 1.48 1.51 1.47 1.5 79.9 79.9 0.1
2016-Feb-18 Thu 1.46 1.49 1.455 1.49 ### ### ###
2016-Feb-17 Wed 1.485 1.485 ### 1.445 2,600,272 ### 12.9 12.9 ###
2016-Feb-16 Tue 1.48 1.49 ### 1.48 64.1 64.1 0.1
2016-Feb-15 Mon 1.45 1.47 1.45 ### 78.1 78.1 0.0
2016-Feb-12 Fri 1.45 1.452 1.43 1.445 3,262,350 4,701,046 37.0 37.0 ###
2016-Feb-11 Thu 1.43 1.47 1.43 ### 1,441,970 2,090,856 ### ### 0.0
2016-Feb-10 Wed 1.445 1.46 ### 1.43 2,181,852 1,592,751 39.8 39.8 0.1
2016-Feb-09 Tue ### 1.47 ### 1.45 40.1 40.1 ###
2016-Feb-08 Mon 1.47 1.49 1.47 1.485 921,181 1,363,347 ### ### ###
2016-Feb-05 Fri 1.45 1.5 1.445 1.5 ### ### 0.1
2016-Feb-04 Thu 1.425 1.46 1.425 1.455 1,669,345 ### ### ### ###
2016-Feb-03 Wed 1.4 1.445 1.4 1.42 4,852,555 6,902,759 ### ### ###
2016-Feb-02 Tue 1.47 1.477 1.41 ### 1,762,156 2,543,672 ### ### 0.0
2016-Feb-01 Mon 1.48 1.5 ### 1.475 1,265,777 ### ### ### 0.1
2016-Jan-29 Fri 1.44 1.48 1.44 1.455 ### ### ###
2016-Jan-28 Thu 1.445 ### ### 1.45 1,173,874 0 ### ### ###
2016-Jan-27 Wed 1.46 1.47 ### 1.45 32.2 32.2 ###
2016-Jan-25 Mon 1.475 1.49 1.46 1.46 993,281 1,465,089 19.5 19.5 0.1
2016-Jan-22 Fri 1.4 1.46 1.4 1.455 1,308,576 ### 90.1 90.1 ###
2016-Jan-21 Thu 1.42 1.43 ### 1.4 1,413,382 ### 23.8 23.8 ###
2016-Jan-20 Wed 1.42 1.43 ### 1.4 31.6 31.6 ###
2016-Jan-19 Tue ### 1.425 1.4 ### 1,693,059 2,391,445 62.0 62.0 0.0
2016-Jan-18 Mon ### ### ### 1.41 ### ### ###
2016-Jan-15 Fri 1.44 1.45 1.41 1.42 887,053 1,268,485 ### ### ###
2016-Jan-14 Thu 1.425 1.44 ### 1.425 1,994,642 1,436,142 ### ### ###
2016-Jan-13 Wed 1.455 1.48 1.45 1.475 761,144 1,115,075 ### ### 0.1
2016-Jan-12 Tue 1.47 1.48 1.445 1.46 32.9 32.9 0.1
2016-Jan-11 Mon 1.47 1.48 1.455 1.47 72.5 72.5 ###
2016-Jan-08 Fri 1.47 ### 1.47 1.49 1,380,842 ### ### ### ###
2016-Jan-07 Thu 1.53 1.53 1.5 1.5 1,541,850 ### 28.1 28.1 0.1
2016-Jan-06 Wed 1.55 ### ### 1.51 17.3 17.3 0.1
2016-Jan-05 Tue 1.56 1.56 1.54 1.545 633,985 982,676 28.3 28.3 ###
2016-Jan-04 Mon 1.56 ### 1.56 1.56 68.3 68.3 ###
2015-Dec-31 Thu 1.57 1.57 1.56 1.56 24.5 24.5 ###
2015-Dec-30 Wed 1.545 1.57 1.54 1.57 916,145 ### 82.6 82.6 0.1
2015-Dec-29 Tue 1.51 1.54 1.51 1.54 830,856 1,267,055 ### ### ###
2015-Dec-24 Thu 1.5 ### 1.49 ### 2,096,823 ### ### ### 0.0
2015-Dec-23 Wed 1.49 1.5 1.482 1.5 1,081,759 ### ### ### 0.1
2015-Dec-22 Tue 1.46 1.49 1.445 1.49 1,438,950 2,111,659 ### ### ###
2015-Dec-21 Mon 1.445 1.45 ### ### 25.8 25.8 0.0
2015-Dec-18 Fri 1.44 ### 1.44 1.45 ### ### ###
2015-Dec-17 Thu ### 1.485 1.46 1.47 ### ### ###
2015-Dec-16 Wed ### 1.447 ### 1.44 1,952,775 ### ### ### 0.1
2015-Dec-15 Tue ### 1.445 1.4 1.41 1,466,142 2,085,586 34.7 34.7 ###
2015-Dec-14 Mon ### ### ### ### 19.8 19.8 0.0
2015-Dec-11 Fri 1.475 1.475 1.43 1.45 17.5 17.5 ###
2015-Dec-10 Thu 1.48 1.485 1.445 1.485 1,946,346 ### 79.8 79.8 ###
2015-Dec-09 Wed 1.475 1.49 1.46 1.485 1,267,440 1,869,474 ### ### ###
2015-Dec-08 Tue 1.455 1.49 1.445 1.485 90.2 90.2 ###
2015-Dec-07 Mon ### 1.47 1.43 1.455 ### ### ###
2015-Dec-04 Fri 1.44 1.44 1.42 ### 2,350,659 3,361,442 28.4 28.4 0.0
2015-Dec-03 Thu ### 1.46 1.43 1.455 ### ### ###
2015-Dec-02 Wed 1.45 1.46 1.44 1.45 ### ### ###
2015-Dec-01 Tue 1.445 1.457 ### 1.45 65.0 65.0 ###
2015-Nov-30 Mon 1.45 1.45 1.43 1.43 ### ### 0.1
2015-Nov-27 Fri 1.475 1.48 ### 1.45 ### ### ###
2015-Nov-26 Thu 1.475 1.49 1.445 1.45 20.7 20.7 ###
2015-Nov-25 Wed 1.485 1.485 1.46 ### ### ### 0.0
2015-Nov-24 Tue 1.485 ### 1.48 1.485 ### ### ###
2015-Nov-23 Mon 1.48 1.5 1.47 1.5 1,367,955 ### ### ### 0.1
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 ###

     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 2026-04-05 14:28:48 thru 2026-04-05 14:28:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000