End of day Prices (full format), 300 Days for (SKT) SKY NETWORK TELEVISION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2015-Oct-02 Fri
| 4.25
| ###
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2015-Oct-01 Thu
| 4.25
| ###
| 4.23
| 4.28
| 467,184
| ###
| 69.9
| 69.9
| 0.3 |
2015-Sep-30 Wed
| 4.26
| 4.26
| ###
| 4.26
| 318,546
| ###
| ###
| ###
| 0.3 |
2015-Sep-29 Tue
| ###
| ###
| 4.25
| 4.27
| 492,020
| 1,045,542
| ###
| ###
| ### |
2015-Sep-28 Mon
| 4.4
| 4.43
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2015-Sep-25 Fri
| ###
| 4.43
| ###
| 4.41
|
|
| 75.3
| 75.3
| ### |
2015-Sep-24 Thu
| ###
| 4.43
| ###
| 4.43
| 431,278
| 955,280
| 83.7
| 83.7
| ### |
2015-Sep-23 Wed
| 4.26
| ###
| ###
| 4.21
| 402,750
| 0
| 23.8
| 23.8
| ### |
2015-Sep-22 Tue
| ###
| ###
| 4.27
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| 4.24
| 4.29
| 416,747
| ###
| ###
| ###
| ### |
2015-Sep-18 Fri
| ###
| 4.41
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2015-Sep-16 Wed
| 4.25
| ###
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2015-Sep-15 Tue
| ###
| ###
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
2015-Sep-14 Mon
| 4.27
| ###
| 4.27
| ###
| 506,551
| 1,081,486
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 4.22
| 4.24
| 4.21
| 4.23
| 411,427
| 1,738,279
| 73.0
| 73.0
| 0.3 |
2015-Sep-10 Thu
| 4.22
| 4.26
| ###
| ###
| 989,044
| ###
| 28.0
| 28.0
| 0.0 |
2015-Sep-09 Wed
| 4.28
| ###
| 4.26
| 4.26
|
|
| 23.2
| 23.2
| 0.3 |
2015-Sep-08 Tue
| 4.23
| 4.28
| ###
| 4.2
|
|
| ###
| ###
| ### |
2015-Sep-07 Mon
| ###
| 4.22
| ###
| 4.2
| 1,369,150
| ###
| 76.6
| 76.6
| ### |
2015-Sep-04 Fri
| 4.22
| 4.26
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| 4.27
| ###
| 4.23
| ###
| 599,270
| 1,267,456
| 70.5
| 70.5
| 0.0 |
2015-Sep-01 Tue
| 4.53
| 4.55
| 4.43
| 4.43
| 863,182
| 3,875,687
| ###
| ###
| ### |
2015-Aug-31 Mon
| 4.47
| 4.59
| 4.47
| 4.52
|
|
| 80.9
| 80.9
| 0.3 |
2015-Aug-28 Fri
| 4.45
| 4.49
| 4.4
| 4.48
| 720,188
| ###
| 74.7
| 74.7
| ### |
2015-Aug-27 Thu
| ###
| ###
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2015-Aug-26 Wed
| 4.58
| ###
| ###
| 4.56
| 2,700,072
| 0
| 19.2
| 19.2
| 0.3 |
2015-Aug-25 Tue
| 4.42
| ###
| 4.42
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 4.77
| 4.78
| ###
| ###
| 1,133,570
| ###
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| 4.85
| 4.87
|
|
| 18.3
| 18.3
| 0.3 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
| 518,226
| 0
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| ###
| ###
| ###
| ###
| 349,259
| 0
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
| 292,959
| 0
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 5.4
| 5.4
| 5.25
| 5.27
|
|
| 17.2
| 17.2
| ### |
2015-Aug-10 Mon
| 5.41
| 5.43
| ###
| 5.41
| 370,949
| 1,007,126
| ###
| ###
| ### |
2015-Aug-07 Fri
| 5.4
| 5.44
| ###
| 5.4
| 327,424
| ###
| 79.1
| 79.1
| 0.4 |
2015-Aug-06 Thu
| 5.46
| 5.52
| 5.43
| 5.45
| 438,154
| ###
| ###
| ###
| ### |
2015-Aug-05 Wed
| 5.41
| 5.5
| ###
| 5.49
|
|
| 83.9
| 83.9
| 0.4 |
2015-Aug-04 Tue
| 5.48
| 5.48
| ###
| 5.46
| 401,053
| 1,098,885
| 29.9
| 29.9
| ### |
2015-Aug-03 Mon
| 5.51
| 5.54
| 5.5
| 5.5
|
|
| 36.0
| 36.0
| 0.4 |
2015-Jul-31 Fri
| ###
| ###
| 5.52
| 5.55
|
|
| 15.8
| 15.8
| ### |
2015-Jul-30 Thu
| 5.54
| ###
| 5.53
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2015-Jul-29 Wed
| 5.48
| 5.58
| 5.46
| 5.58
| 298,985
| ###
| ###
| ###
| 0.4 |
2015-Jul-28 Tue
| 5.51
| 5.53
| 5.48
| 5.52
|
|
| 72.3
| 72.3
| 0.4 |
2015-Jul-27 Mon
| 5.53
| 5.57
| 5.52
| 5.57
| 230,726
| 1,279,375
| ###
| ###
| 0.4 |
2015-Jul-24 Fri
| 5.49
| 5.58
| 5.46
| 5.58
| 239,173
| ###
| 86.5
| 86.5
| 0.4 |
2015-Jul-23 Thu
| 5.5
| 5.57
| 5.5
| 5.53
| 187,084
| ###
| 77.9
| 77.9
| ### |
2015-Jul-22 Wed
| 5.54
| 5.57
| 5.47
| 5.47
| 551,559
| ###
| ###
| ###
| ### |
2015-Jul-21 Tue
| 5.55
| ###
| 5.49
| 5.58
| 202,447
| ###
| ###
| ###
| 0.4 |
2015-Jul-20 Mon
| 5.48
| 5.58
| 5.46
| 5.57
|
|
| ###
| ###
| 0.4 |
2015-Jul-17 Fri
| 5.48
| 5.49
| 5.43
| 5.48
|
|
| ###
| ###
| ### |
2015-Jul-16 Thu
| 5.48
| 5.49
| 5.45
| 5.48
|
|
| 76.1
| 76.1
| ### |
2015-Jul-15 Wed
| 5.47
| 5.49
| 5.42
| 5.46
| 1,274,450
| 6,952,124
| 25.1
| 25.1
| ### |
2015-Jul-14 Tue
| 5.55
| 5.55
| 5.45
| 5.48
| 259,673
| ###
| ###
| ###
| ### |
2015-Jul-13 Mon
| 5.51
| 5.58
| 5.47
| 5.55
| 291,257
| ###
| ###
| ###
| ### |
2015-Jul-10 Fri
| ###
| ###
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2015-Jul-09 Thu
| 5.4
| 5.49
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2015-Jul-08 Wed
| 5.51
| 5.56
| 5.44
| 5.44
|
|
| ###
| ###
| 0.4 |
2015-Jul-07 Tue
| 5.54
| 5.59
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2015-Jul-06 Mon
| 5.58
| 5.58
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2015-Jul-03 Fri
| 5.55
| ###
| 5.51
| 5.59
| 436,852
| 1,203,527
| 81.8
| 81.8
| ### |
2015-Jul-02 Thu
| 5.48
| 5.56
| 5.48
| 5.52
| 450,026
| 2,484,143
| 65.7
| 65.7
| 0.4 |
2015-Jul-01 Wed
| ###
| 5.48
| 5.355
| 5.48
| 248,725
| ###
| 77.0
| 77.0
| ### |
2015-Jun-30 Tue
| 5.41
| 5.43
| ###
| ###
| 448,324
| ###
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 5.5
| 5.52
| 5.41
| 5.44
| 394,085
| 2,153,674
| ###
| ###
| 0.4 |
2015-Jun-26 Fri
| 5.53
| 5.575
| 5.46
| 5.56
| 404,983
| ###
| 79.6
| 79.6
| 0.4 |
2015-Jun-25 Thu
| 5.54
| 5.59
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2015-Jun-24 Wed
| 5.45
| 5.52
| 5.44
| 5.52
|
|
| 83.6
| 83.6
| 0.4 |
2015-Jun-23 Tue
| 5.46
| 5.46
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2015-Jun-22 Mon
| 5.53
| 5.55
| 5.45
| 5.46
|
|
| ###
| ###
| ### |
2015-Jun-19 Fri
| 5.5
| ###
| 5.47
| 5.52
| 529,279
| 1,447,578
| 69.8
| 69.8
| 0.4 |
2015-Jun-18 Thu
| ###
| ###
| 5.49
| 5.5
| 648,759
| 1,780,843
| 21.6
| 21.6
| 0.4 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 122,520
| 0
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2015-Jun-12 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 5.77
| 5.77
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2015-Jun-10 Wed
| 5.77
| 5.81
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2015-Jun-09 Tue
| 5.79
| 5.82
| 5.74
| 5.78
| 326,380
| 1,886,476
| 37.4
| 37.4
| 0.4 |
2015-Jun-05 Fri
| 5.79
| 5.85
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2015-Jun-04 Thu
| 5.87
| 5.87
| 5.76
| 5.77
| 298,724
| 1,737,080
| 27.2
| 27.2
| 0.4 |
2015-Jun-03 Wed
| 5.82
| 5.88
| 5.82
| 5.83
| 1,341,043
| ###
| 79.3
| 79.3
| ### |
2015-Jun-02 Tue
| 5.84
| 5.87
| 5.79
| 5.84
|
|
| 82.1
| 82.1
| 0.4 |
2015-Jun-01 Mon
| 5.84
| 5.87
| 5.8
| 5.81
|
|
| 30.3
| 30.3
| ### |
2015-May-29 Fri
| ###
| ###
| 5.83
| 5.89
|
|
| ###
| ###
| ### |
2015-May-28 Thu
| 5.88
| ###
| 5.84
| 5.89
| 609,929
| ###
| 76.5
| 76.5
| ### |
2015-May-27 Wed
| ###
| ###
| 5.785
| 5.85
|
|
| ###
| ###
| 0.4 |
2015-May-26 Tue
| 6
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
| 254,745
| 0
| ###
| ###
| 0.0 |
2015-May-22 Fri
| 5.86
| ###
| 5.86
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2015-May-21 Thu
| 5.75
| 5.82
| 5.71
| 5.82
| 451,655
| ###
| 77.8
| 77.8
| 0.4 |
2015-May-20 Wed
| 5.78
| 5.78
| 5.73
| 5.73
| 194,080
| ###
| ###
| ###
| ### |
2015-May-19 Tue
| 5.81
| 5.82
| 5.77
| 5.77
|
|
| ###
| ###
| 0.4 |
2015-May-18 Mon
| 5.85
| 5.85
| 5.81
| 5.82
|
|
| ###
| ###
| 0.4 |
2015-May-15 Fri
| 5.8
| 5.88
| 5.79
| 5.88
| 219,047
| ###
| 84.0
| 84.0
| 0.4 |
2015-May-14 Thu
| 5.81
| 5.85
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2015-May-13 Wed
| 5.84
| 5.86
| 5.8
| 5.81
| 154,787
| ###
| ###
| ###
| ### |
2015-May-12 Tue
| 5.8
| 5.84
| 5.8
| 5.82
|
|
| ###
| ###
| 0.4 |
2015-May-11 Mon
| ###
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2015-May-08 Fri
| 5.89
| ###
| 5.85
| 5.85
| 271,945
| ###
| ###
| ###
| 0.4 |
2015-May-07 Thu
| 5.85
| ###
| 5.85
| 5.88
|
|
| 77.7
| 77.7
| 0.4 |
2015-May-06 Wed
| 6
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2015-May-05 Tue
| ###
| ###
| 6
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
| 824,275
| 0
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| ###
| ###
| 456,473
| 0
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| 5.955
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 175,529
| 0
| 79.1
| 79.1
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
| 404,152
| 0
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
| 871,689
| 0
| 17.3
| 17.3
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
| 555,120
| 0
| 27.5
| 27.5
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
| 1,272,850
| 0
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| 5.86
| ###
| 5.86
| 5.88
| 197,559
| 578,847
| ###
| ###
| 0.4 |
2015-Apr-17 Fri
| ###
| ###
| 5.86
| 5.87
|
|
| 33.4
| 33.4
| ### |
2015-Apr-16 Thu
| 5.88
| ###
| 5.84
| ###
| 367,623
| 1,073,459
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| 5.77
| 5.86
|
|
| 29.5
| 29.5
| 0.4 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2015-Apr-13 Mon
| 6
| ###
| ###
| ###
| 840,184
| 0
| 21.1
| 21.1
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 446,156
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
| 406,627
| 0
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| 5.87
| ###
| 619,827
| ###
| 37.3
| 37.3
| 0.0 |
2015-Apr-02 Thu
| 5.81
| 5.89
| 5.78
| 5.88
|
|
| ###
| ###
| 0.4 |
2015-Apr-01 Wed
| 5.78
| 5.83
| 5.77
| 5.81
| 378,140
| ###
| 77.0
| 77.0
| ### |
2015-Mar-31 Tue
| 5.78
| 5.83
| 5.78
| 5.82
|
|
| ###
| ###
| 0.4 |
2015-Mar-30 Mon
| 5.74
| 5.78
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
2015-Mar-27 Fri
| ###
| 5.75
| ###
| 5.73
|
|
| ###
| ###
| ### |
2015-Mar-26 Thu
| 5.72
| 5.74
| ###
| ###
| 401,778
| ###
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| 5.73
| 5.81
| 5.7
| 5.81
| 419,149
| ###
| 83.9
| 83.9
| ### |
2015-Mar-24 Tue
| 5.7
| 5.73
| ###
| 5.7
|
|
| 67.1
| 67.1
| 0.4 |
2015-Mar-23 Mon
| 5.73
| 5.74
| ###
| ###
| 460,052
| 1,320,349
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| 5.76
| ###
| 5.71
|
|
| 82.7
| 82.7
| 0.4 |
2015-Mar-19 Thu
| 5.57
| ###
| 5.54
| ###
| 934,973
| 2,589,875
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 5.52
| 5.59
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2015-Mar-17 Tue
| 5.57
| 5.57
| 5.51
| 5.53
|
|
| ###
| ###
| ### |
2015-Mar-16 Mon
| 5.55
| 5.59
| 5.5
| 5.55
| 253,644
| 1,406,455
| 72.5
| 72.5
| ### |
2015-Mar-13 Fri
| 5.49
| 5.52
| 5.44
| 5.47
| 830,371
| ###
| ###
| ###
| ### |
2015-Mar-12 Thu
| 5.4
| 5.53
| 5.4
| 5.51
|
|
| ###
| ###
| ### |
2015-Mar-11 Wed
| 5.53
| 5.56
| ###
| ###
| 465,589
| ###
| 13.3
| 13.3
| 0.0 |
2015-Mar-10 Tue
| 5.5
| 5.53
| 5.44
| 5.52
| 702,649
| 3,854,029
| ###
| ###
| 0.4 |
2015-Mar-09 Mon
| 5.41
| 5.51
| ###
| 5.48
|
|
| 87.3
| 87.3
| ### |
2015-Mar-06 Fri
| ###
| 5.5
| ###
| 5.46
|
|
| ###
| ###
| ### |
2015-Mar-05 Thu
| 5.4
| 5.4
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 5.45
| 5.51
| 5.41
| 5.43
|
|
| ###
| ###
| 0.4 |
2015-Mar-03 Tue
| 5.46
| 5.5
| 5.4
| 5.42
| 2,674,457
| ###
| 35.3
| 35.3
| 0.4 |
2015-Mar-02 Mon
| 5.47
| 5.5
| 5.44
| 5.44
|
|
| 28.7
| 28.7
| 0.4 |
2015-Feb-27 Fri
| 5.49
| 5.49
| ###
| 5.45
| 4,813,627
| ###
| 22.5
| 22.5
| ### |
2015-Feb-26 Thu
| 5.45
| 5.5
| ###
| 5.45
|
|
| 69.8
| 69.8
| ### |
2015-Feb-25 Wed
| 5.53
| 5.54
| 5.425
| 5.45
|
|
| 18.0
| 18.0
| ### |
2015-Feb-24 Tue
| 5.51
| 5.54
| 5.48
| 5.49
| 460,274
| ###
| ###
| ###
| 0.4 |
2015-Feb-23 Mon
| 5.54
| ###
| ###
| 5.46
| 923,853
| 0
| 20.8
| 20.8
| ### |
2015-Feb-20 Fri
| ###
| ###
| 5.5
| 5.5
| 342,342
| 941,440
| 12.3
| 12.3
| 0.4 |
2015-Feb-19 Thu
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| 5.76
| 5.78
| 5.71
| 5.71
| 423,640
| ###
| 22.6
| 22.6
| 0.4 |
2015-Feb-17 Tue
| 5.75
| 5.79
| 5.74
| 5.76
|
|
| 74.4
| 74.4
| ### |
2015-Feb-16 Mon
| ###
| 5.77
| ###
| 5.75
| 327,626
| ###
| ###
| ###
| ### |
2015-Feb-13 Fri
| 5.75
| 5.77
| 5.7
| 5.73
|
|
| ###
| ###
| ### |
2015-Feb-12 Thu
| 5.73
| 5.75
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2015-Feb-11 Wed
| ###
| 5.8
| ###
| 5.78
|
|
| 85.7
| 85.7
| 0.4 |
2015-Feb-10 Tue
| 5.59
| ###
| 5.59
| ###
| 148,549
| ###
| 78.5
| 78.5
| 0.0 |
2015-Feb-09 Mon
| 5.58
| 5.59
| 5.55
| 5.59
| 177,644
| 989,477
| ###
| ###
| ### |
2015-Feb-06 Fri
| ###
| ###
| 5.56
| ###
| 124,079
| ###
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| 5.58
| ###
| 5.57
| 5.59
|
|
| 67.1
| 67.1
| ### |
2015-Feb-04 Wed
| 5.5
| ###
| 5.49
| 5.58
| 219,359
| 602,140
| 79.6
| 79.6
| 0.4 |
2015-Feb-03 Tue
| 5.47
| 5.49
| ###
| 5.44
|
|
| 21.7
| 21.7
| 0.4 |
2015-Feb-02 Mon
| ###
| ###
| 5.5
| 5.51
| 208,088
| 572,242
| ###
| ###
| ### |
2015-Jan-30 Fri
| ###
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2015-Jan-29 Thu
| ###
| 5.72
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2015-Jan-28 Wed
| ###
| 5.75
| ###
| 5.73
| 172,555
| ###
| ###
| ###
| ### |
2015-Jan-27 Tue
| ###
| 5.755
| ###
| 5.7
| 314,188
| 904,075
| ###
| ###
| 0.4 |
2015-Jan-23 Fri
| ###
| 5.7
| ###
| ###
| 365,881
| ###
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 5.59
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| 5.57
| ###
| 5.55
| 5.58
| 130,229
| 361,385
| ###
| ###
| 0.4 |
2015-Jan-20 Tue
| ###
| ###
| 5.58
| 5.58
| 241,925
| 674,970
| ###
| ###
| 0.4 |
2015-Jan-19 Mon
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| 5.56
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| 5.57
| 5.59
| 5.53
| 5.55
|
|
| 28.5
| 28.5
| ### |
2015-Jan-14 Wed
| 5.59
| ###
| 5.55
| ###
| 615,549
| 1,708,148
| 78.4
| 78.4
| 0.0 |
2015-Jan-13 Tue
| 5.59
| ###
| 5.57
| ###
| 447,625
| ###
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| 5.59
| ###
| 494,073
| ###
| 24.2
| 24.2
| 0.0 |
2015-Jan-09 Fri
| 5.72
| 5.73
| ###
| 5.7
| 230,043
| 659,073
| ###
| ###
| 0.4 |
2015-Jan-08 Thu
| ###
| 5.72
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 5.51
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 5.59
| ###
| 5.5
| 5.52
| 705,825
| ###
| ###
| ###
| 0.4 |
2015-Jan-05 Mon
| ###
| 5.73
| ###
| ###
| 267,143
| ###
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| 5.75
| 5.75
| ###
| ###
| 25,524
| 73,381
| 8.5
| 8.5
| 0.0 |
2014-Dec-31 Wed
| 5.77
| ###
| 5.73
| 5.74
|
|
| ###
| ###
| 0.4 |
2014-Dec-30 Tue
| 5.79
| 5.82
| 5.73
| 5.76
| 96,983
| 560,076
| 32.0
| 32.0
| ### |
2014-Dec-29 Mon
| ###
| 5.8
| ###
| 5.79
| 179,229
| ###
| 82.2
| 82.2
| ### |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2014-Dec-23 Tue
| 5.7
| 5.7
| ###
| ###
| 239,083
| 681,386
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 5.58
| 5.73
| 5.53
| 5.73
|
|
| ###
| ###
| ### |
2014-Dec-19 Fri
| 5.57
| ###
| 5.53
| 5.55
| 450,142
| 1,244,642
| 21.6
| 21.6
| ### |
2014-Dec-18 Thu
| 5.52
| ###
| 5.455
| 5.54
| 580,578
| 1,583,526
| ###
| ###
| 0.4 |
2014-Dec-17 Wed
| 5.52
| 5.58
| 5.5
| 5.53
| 825,441
| 4,572,943
| ###
| ###
| ### |
2014-Dec-16 Tue
| 5.52
| 5.55
| 5.48
| 5.52
|
|
| ###
| ###
| 0.4 |
2014-Dec-15 Mon
| ###
| ###
| 5.55
| 5.56
| 194,783
| 540,522
| 28.1
| 28.1
| 0.4 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 775,676
| 0
| 71.9
| 71.9
| 0.0 |
2014-Dec-11 Thu
| 5.58
| ###
| 5.54
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| 5.56
| 5.58
| 1,471,524
| ###
| 22.0
| 22.0
| 0.4 |
2014-Dec-09 Tue
| 5.7
| 5.74
| ###
| ###
| 1,408,623
| 4,042,748
| 41.3
| 41.3
| 0.0 |
2014-Dec-08 Mon
| 5.75
| 5.785
| 5.72
| 5.73
| 560,623
| 3,224,983
| ###
| ###
| ### |
2014-Dec-05 Fri
| 5.78
| 5.8
| 5.76
| 5.78
| 592,483
| 3,424,551
| ###
| ###
| 0.4 |
2014-Dec-04 Thu
| ###
| ###
| 5.74
| 5.78
|
|
| ###
| ###
| 0.4 |
2014-Dec-03 Wed
| 5.86
| ###
| 5.81
| 5.88
| 279,657
| ###
| ###
| ###
| 0.4 |
2014-Dec-02 Tue
| ###
| ###
| 5.85
| 5.87
|
|
| ###
| ###
| ### |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 289,476
| 0
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| 6
|
|
| 78.2
| 78.2
| 0.4 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 438,675
| 0
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| 5.89
| ###
| 124,585
| ###
| 69.4
| 69.4
| 0.0 |
2014-Nov-25 Tue
| 5.85
| ###
| 5.85
| 5.89
|
|
| ###
| ###
| ### |
2014-Nov-24 Mon
| 5.87
| 5.88
| 5.82
| 5.87
|
|
| 72.6
| 72.6
| ### |
2014-Nov-21 Fri
| 5.85
| 5.88
| 5.83
| 5.84
| 562,453
| ###
| ###
| ###
| 0.4 |
2014-Nov-20 Thu
| 5.82
| ###
| 5.81
| 5.88
| 500,440
| 1,453,778
| ###
| ###
| 0.4 |
2014-Nov-19 Wed
| 5.83
| 5.88
| 5.8
| 5.85
|
|
| 78.4
| 78.4
| 0.4 |
2014-Nov-18 Tue
| 5.88
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 5.83
| 5.87
| 5.83
| 5.84
|
|
| 81.8
| 81.8
| 0.4 |
2014-Nov-14 Fri
| 5.8
| 5.84
| 5.8
| 5.82
|
|
| 75.1
| 75.1
| 0.4 |
2014-Nov-13 Thu
| 5.82
| 5.85
| 5.79
| 5.79
|
|
| ###
| ###
| ### |
2014-Nov-12 Wed
| 5.81
| 5.84
| 5.78
| 5.8
| 767,275
| ###
| ###
| ###
| 0.4 |
2014-Nov-11 Tue
| 5.74
| 5.81
| 5.74
| 5.81
|
|
| 85.2
| 85.2
| ### |
2014-Nov-10 Mon
| 5.73
| 5.84
| 5.72
| 5.76
| 609,943
| 3,525,470
| 76.5
| 76.5
| ### |
2014-Nov-07 Fri
| 5.76
| 5.76
| ###
| 5.75
|
|
| ###
| ###
| ### |
2014-Nov-06 Thu
| ###
| ###
| 5.77
| 5.81
| 1,281,584
| ###
| ###
| ###
| ### |
2014-Nov-05 Wed
| 5.79
| 5.945
| 5.79
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2014-Nov-04 Tue
| 5.77
| 5.84
| 5.74
| 5.77
|
|
| ###
| ###
| 0.4 |
2014-Nov-03 Mon
| 5.7
| 5.78
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2014-Oct-31 Fri
| ###
| 5.75
| ###
| 5.72
| 577,480
| 1,660,255
| ###
| ###
| 0.4 |
2014-Oct-30 Thu
| ###
| ###
| 5.59
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| 5.59
| ###
| 497,556
| ###
| 75.0
| 75.0
| 0.0 |
2014-Oct-28 Tue
| 5.55
| ###
| 5.51
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2014-Oct-27 Mon
| 5.52
| 5.57
| 5.52
| 5.56
|
|
| 80.2
| 80.2
| 0.4 |
2014-Oct-24 Fri
| 5.44
| 5.56
| 5.43
| 5.52
|
|
| 81.5
| 81.5
| 0.4 |
2014-Oct-23 Thu
| ###
| ###
| 5.27
| ###
| 272,759
| ###
| 71.7
| 71.7
| 0.0 |
2014-Oct-22 Wed
| 5.45
| 5.47
| ###
| 5.42
| 683,549
| ###
| 23.0
| 23.0
| 0.4 |
2014-Oct-21 Tue
| ###
| 5.46
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2014-Oct-17 Fri
| ###
| 5.44
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 5.25
| ###
| 1,036,553
| 2,720,951
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| 5.44
| ###
| ###
| 420,745
| 1,144,426
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| 5.44
| ###
| ###
| 968,043
| 2,633,076
| 66.5
| 66.5
| 0.0 |
2014-Oct-13 Mon
| 5.27
| 5.42
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| 5.26
| ###
| 510,446
| 1,342,472
| 34.6
| 34.6
| 0.0 |
2014-Oct-09 Thu
| 5.44
| 5.5
| 5.41
| 5.42
|
|
| ###
| ###
| 0.4 |
2014-Oct-08 Wed
| 5.4
| 5.45
| ###
| 5.43
| 384,522
| 1,047,822
| 75.3
| 75.3
| 0.4 |
2014-Oct-07 Tue
| 5.57
| 5.58
| 5.45
| 5.48
| 503,125
| ###
| 21.4
| 21.4
| ### |
2014-Oct-06 Mon
| 5.55
| ###
| 5.55
| 5.57
|
|
| 79.7
| 79.7
| 0.4 |
2014-Oct-03 Fri
| 5.48
| ###
| 5.48
| ###
| 430,289
| ###
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| 5.55
| 5.55
| 5.46
| 5.47
|
|
| ###
| ###
| ### |
2014-Oct-01 Wed
| 5.54
| ###
| 5.5
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2014-Sep-30 Tue
| 5.59
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| 5.71
| 5.59
| ###
| 137,022
| 774,174
| 32.2
| 32.2
| 0.0 |
2014-Sep-26 Fri
| 5.71
| 5.77
| ###
| 5.72
| 91,577
| ###
| 71.1
| 71.1
| 0.4 |
2014-Sep-25 Thu
| 5.84
| 5.88
| 5.8
| 5.84
|
|
| 74.6
| 74.6
| 0.4 |
2014-Sep-24 Wed
| ###
| ###
| 5.79
| 5.84
|
|
| ###
| ###
| 0.4 |
2014-Sep-23 Tue
| 5.89
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 5.81
| ###
| 5.81
| 5.88
| 726,187
| 2,109,573
| ###
| ###
| 0.4 |
2014-Sep-19 Fri
| ###
| 5.78
| ###
| 5.74
| 158,825
| ###
| ###
| ###
| 0.4 |
2014-Sep-18 Thu
| ###
| 5.71
| ###
| ###
| 416,029
| ###
| 75.8
| 75.8
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 5.74
| 5.76
| ###
| ###
| 632,073
| 1,820,370
| 28.0
| 28.0
| 0.0 |
2014-Sep-15 Mon
| 5.72
| 5.82
| ###
| 5.81
|
|
| ###
| ###
| ### |
2014-Sep-12 Fri
| 5.74
| 5.81
| 5.72
| 5.72
| 2,080,884
| ###
| 29.2
| 29.2
| 0.4 |
2014-Sep-11 Thu
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| 5.51
| ###
| 5.51
| 5.59
|
|
| ###
| ###
| ### |
2014-Sep-09 Tue
| 5.47
| 5.525
| 5.47
| 5.52
| 2,885,649
| 15,863,855
| ###
| ###
| 0.4 |
2014-Sep-08 Mon
| 5.5
| 5.5
| 5.42
| 5.43
| 1,497,776
| 8,177,856
| ###
| ###
| 0.4 |
2014-Sep-05 Fri
| ###
| ###
| 5.56
| 5.56
|
|
| 27.9
| 27.9
| 0.4 |
2014-Sep-04 Thu
| 5.78
| 5.78
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2014-Sep-03 Wed
| 5.81
| 5.82
| 5.77
| 5.8
| 1,246,479
| 7,223,345
| 29.4
| 29.4
| 0.4 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
| 687,029
| 0
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| 5.88
| ###
| 325,948
| 958,287
| 21.0
| 21.0
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
| 99,976
| 0
| 77.4
| 77.4
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
| 147,975
| 0
| 27.7
| 27.7
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
| 328,224
| 0
| 82.8
| 82.8
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| 5.86
| 5.89
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
| 190,684
| 0
| 29.4
| 29.4
| 0.0 |
2014-Aug-19 Tue
| ###
| 6
| ###
| ###
| 867,887
| ###
| 20.4
| 20.4
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
| 173,849
| 0
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| 5.925
| ###
| 343,375
| 1,017,248
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 283,573
| 0
| 67.4
| 67.4
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
| 157,673
| 0
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| 5.84
| 5.89
|
|
| ###
| ###
| ### |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2014-Aug-05 Tue
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| 6
| ###
| ###
| ###
| 343,446
| 0
| 18.8
| 18.8
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 185,176
| 0
| 77.9
| 77.9
| 0.0 |
|