(TOL) TOLL HOLDINGS LIMITED Daily Prices...
TOC    Company Info for TOL    Limits
Company Details for (TOL) TOLL HOLDINGS LIMITED
Listing Code
| TOL
|
Listing Name
| TOLL HOLDINGS LIMITED
|
GICS Sector
| Transportation
|
ISIN Name
| TOLL HOLDINGS LTD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000TOL1 |
Maximum Price date available .. Thursday 28th March 2024 Latest price with VOLUME for TOL .. Thursday 14th May 2015
TOL is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 1.4
| ###
| 0.0 |
MAX
| ###
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for TOL    Bottom
End of day Prices (full format), 600 Days for (TOL) TOLL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 9
| ###
| 9
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2015-May-12 Tue
| 9
| ###
| 9
| 9
|
|
| 67.6
| 67.6
| 0.6 |
2015-May-11 Mon
| 9
| ###
| ###
| ###
| 4,768,151
| 0
| ###
| ###
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2015-May-07 Thu
| ###
| 9
| ###
| 9
| 3,630,588
| 16,337,646
| ###
| ###
| 0.6 |
2015-May-06 Wed
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| 9
| ###
| 9
|
|
| 76.3
| 76.3
| 0.6 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 3,304,753
| 0
| 66.8
| 66.8
| 0.0 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
| 1,652,520
| 0
| 63.6
| 63.6
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| ###
| ###
| 3,422,124
| 0
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2015-Apr-27 Mon
| ###
| 9
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
| 2,345,627
| 0
| 64.0
| 64.0
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
| 1,924,540
| 0
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
| 1,754,287
| 0
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 1,353,384
| 0
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 2,143,046
| 0
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 1,323,687
| 0
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
| 3,595,647
| 0
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| 8.87
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 8.88
| 8.88
| 8.86
| 8.86
|
|
| 29.4
| 29.4
| 0.6 |
2015-Mar-30 Mon
| 8.87
| 8.88
| 8.86
| 8.87
| 2,029,681
| 18,003,270
| ###
| ###
| ### |
2015-Mar-27 Fri
| 8.87
| 8.88
| 8.86
| 8.86
| 2,679,321
| 23,765,577
| ###
| ###
| 0.6 |
2015-Mar-26 Thu
| 8.88
| 8.89
| 8.86
| 8.86
| 13,868,149
| 123,079,822
| ###
| ###
| 0.6 |
2015-Mar-25 Wed
| 8.89
| 8.89
| 8.88
| 8.88
| 4,267,729
| 37,918,772
| 34.4
| 34.4
| 0.6 |
2015-Mar-24 Tue
| 8.88
| 8.89
| 8.88
| 8.88
| 2,432,928
| ###
| 67.1
| 67.1
| 0.6 |
2015-Mar-23 Mon
| 8.89
| ###
| 8.88
| 8.88
|
|
| ###
| ###
| 0.6 |
2015-Mar-20 Fri
| 8.88
| ###
| 8.88
| 8.89
| 7,213,923
| ###
| ###
| ###
| ### |
2015-Mar-19 Thu
| 8.82
| 8.83
| 8.79
| 8.79
| 3,851,052
| ###
| 26.7
| 26.7
| 0.6 |
2015-Mar-18 Wed
| 8.82
| 8.83
| 8.82
| 8.82
|
|
| ###
| ###
| ### |
2015-Mar-17 Tue
| 8.83
| 8.84
| 8.82
| 8.83
|
|
| ###
| ###
| ### |
2015-Mar-16 Mon
| 8.83
| 8.84
| 8.82
| 8.82
| 2,721,846
| ###
| 35.2
| 35.2
| ### |
2015-Mar-13 Fri
| 8.82
| 8.83
| 8.82
| 8.82
| 3,538,159
| 31,224,253
| ###
| ###
| ### |
2015-Mar-12 Thu
| 8.82
| 8.84
| 8.82
| 8.82
| 1,822,645
| 16,093,955
| 64.4
| 64.4
| ### |
2015-Mar-11 Wed
| 8.82
| 8.84
| 8.82
| 8.82
| 6,038,276
| 53,317,977
| ###
| ###
| ### |
2015-Mar-10 Tue
| 8.82
| 8.83
| 8.82
| 8.83
| 5,774,146
| ###
| ###
| ###
| ### |
2015-Mar-09 Mon
| 8.83
| 8.84
| 8.82
| 8.83
| 18,697,823
| 165,101,777
| 77.9
| 77.9
| ### |
2015-Mar-06 Fri
| 8.82
| 8.84
| 8.82
| 8.83
|
|
| 73.0
| 73.0
| ### |
2015-Mar-05 Thu
| 8.82
| 8.84
| 8.82
| 8.82
| 5,171,624
| ###
| ###
| ###
| ### |
2015-Mar-04 Wed
| 8.82
| 8.83
| 8.81
| 8.82
| 8,633,259
| 76,145,344
| ###
| ###
| ### |
2015-Mar-03 Tue
| 8.82
| 8.83
| 8.81
| 8.81
| 9,075,941
| ###
| 41.9
| 41.9
| ### |
2015-Mar-02 Mon
| 8.81
| 8.83
| 8.81
| 8.81
| 11,269,840
| 99,399,988
| 69.4
| 69.4
| ### |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 7,439,354
| 0
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
| 3,065,546
| 0
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
| 31,974,682
| 0
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| 6.075
| ###
| 2,620,480
| ###
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| 6.21
| ###
| 6.2
|
|
| 78.4
| 78.4
| 0.4 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
| 3,591,428
| 0
| 27.0
| 27.0
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
| 2,369,356
| 0
| 26.2
| 26.2
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
| 2,744,371
| 0
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 6.22
| 6.25
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2015-Feb-02 Mon
| 6.23
| ###
| 6.2
| 6.24
|
|
| 70.5
| 70.5
| 0.4 |
2015-Jan-30 Fri
| ###
| 6.23
| ###
| ###
| 3,458,075
| ###
| 71.0
| 71.0
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
| 2,693,241
| 0
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
| 3,269,180
| 0
| 27.8
| 27.8
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
| 3,026,958
| 0
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2015-Jan-20 Tue
| 5.89
| ###
| 5.86
| ###
| 1,503,323
| ###
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 5.88
| ###
| 5.87
| ###
| 1,209,776
| ###
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 6
| ###
| 5.85
| 5.87
|
|
| ###
| ###
| ### |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 3,147,228
| 0
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 1,600,349
| 0
| 76.9
| 76.9
| 0.0 |
2015-Jan-09 Fri
| 6
| ###
| ###
| ###
| 3,540,952
| 0
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| 5.84
| 5.89
| 1,938,275
| ###
| ###
| ###
| ### |
2015-Jan-06 Tue
| 5.85
| ###
| 5.85
| ###
| 2,092,285
| ###
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| 5.87
| 5.975
| 5.87
| ###
| 1,812,083
| ###
| 80.5
| 80.5
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| 5.845
| 5.89
| 588,956
| 1,721,223
| 19.3
| 19.3
| ### |
2014-Dec-30 Tue
| ###
| ###
| 5.82
| 5.85
|
|
| 20.4
| 20.4
| 0.4 |
2014-Dec-29 Mon
| ###
| ###
| 5.83
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2014-Dec-24 Wed
| 5.77
| 5.89
| 5.77
| 5.87
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| 5.88
| ###
| 5.81
| 5.81
| 3,120,576
| 9,065,273
| ###
| ###
| ### |
2014-Dec-22 Mon
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| 5.84
| ###
| 5.81
| ###
| 4,148,973
| ###
| 82.6
| 82.6
| 0.0 |
2014-Dec-18 Thu
| ###
| 5.85
| ###
| 5.74
| 3,008,189
| 8,798,952
| 73.6
| 73.6
| 0.4 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| 5.57
| ###
| 2,016,386
| ###
| 23.2
| 23.2
| 0.0 |
2014-Dec-15 Mon
| ###
| 5.71
| 5.58
| 5.71
| 1,902,085
| ###
| ###
| ###
| 0.4 |
2014-Dec-12 Fri
| ###
| 5.72
| ###
| ###
| 2,707,885
| 7,744,551
| 31.2
| 31.2
| 0.0 |
2014-Dec-11 Thu
| 5.57
| ###
| 5.55
| 5.59
| 4,823,775
| 13,385,975
| 73.5
| 73.5
| ### |
2014-Dec-10 Wed
| 5.71
| 5.74
| 5.58
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2014-Dec-09 Tue
| 5.86
| ###
| 5.75
| 5.75
| 3,598,657
| ###
| ###
| ###
| ### |
2014-Dec-08 Mon
| ###
| ###
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
2014-Dec-05 Fri
| ###
| ###
| 5.855
| 5.87
|
|
| 28.4
| 28.4
| ### |
2014-Dec-04 Thu
| 5.82
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 5.74
| 5.86
| 5.74
| 5.82
|
|
| 78.2
| 78.2
| 0.4 |
2014-Dec-02 Tue
| 5.7
| 5.79
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2014-Dec-01 Mon
| ###
| ###
| 5.57
| ###
| 3,793,229
| 10,564,142
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 5.56
| ###
| 5.55
| ###
| 3,838,826
| 10,652,742
| 84.9
| 84.9
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| 5.52
| 5.54
| 2,148,070
| 5,928,673
| 20.6
| 20.6
| 0.4 |
2014-Nov-26 Wed
| 5.5
| ###
| 5.49
| 5.56
|
|
| ###
| ###
| 0.4 |
2014-Nov-25 Tue
| ###
| 5.49
| ###
| 5.49
|
|
| 90.7
| 90.7
| 0.4 |
2014-Nov-24 Mon
| ###
| 5.48
| ###
| 5.43
| 1,585,454
| 4,344,143
| ###
| ###
| 0.4 |
2014-Nov-21 Fri
| 5.4
| 5.42
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2014-Nov-20 Thu
| 5.42
| 5.44
| ###
| ###
| 1,846,886
| 5,023,529
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 5.55
| 5.55
| 5.43
| 5.45
| 2,148,674
| 11,796,220
| 20.5
| 20.5
| ### |
2014-Nov-18 Tue
| 5.5
| 5.55
| 5.48
| 5.5
|
|
| 76.7
| 76.7
| 0.4 |
2014-Nov-17 Mon
| 5.53
| 5.55
| 5.42
| 5.44
| 1,669,789
| ###
| 21.6
| 21.6
| 0.4 |
2014-Nov-14 Fri
| 5.55
| 5.56
| 5.5
| 5.52
| 2,547,887
| ###
| 26.3
| 26.3
| 0.4 |
2014-Nov-13 Thu
| 5.58
| 5.58
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2014-Nov-12 Wed
| ###
| ###
| 5.52
| 5.56
|
|
| ###
| ###
| 0.4 |
2014-Nov-11 Tue
| 5.58
| ###
| 5.55
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Nov-10 Mon
| 5.54
| 5.57
| 5.51
| 5.57
| 1,306,452
| 7,237,744
| 76.7
| 76.7
| 0.4 |
2014-Nov-07 Fri
| 5.56
| 5.56
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2014-Nov-06 Thu
| 5.56
| 5.56
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2014-Nov-05 Wed
| 5.55
| 5.55
| 5.49
| 5.55
| 1,473,821
| ###
| 74.6
| 74.6
| ### |
2014-Nov-04 Tue
| 5.5
| 5.55
| 5.47
| 5.53
| 2,285,243
| 12,591,688
| ###
| ###
| ### |
2014-Nov-03 Mon
| ###
| ###
| 5.51
| 5.52
| 2,796,755
| ###
| ###
| ###
| 0.4 |
2014-Oct-31 Fri
| ###
| ###
| 5.59
| ###
| 2,390,777
| 6,682,221
| 67.6
| 67.6
| 0.0 |
2014-Oct-30 Thu
| ###
| 5.675
| 5.59
| ###
| 1,297,848
| 7,310,128
| 28.9
| 28.9
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| 5.59
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Oct-28 Tue
| 5.55
| ###
| 5.51
| 5.58
|
|
| 78.7
| 78.7
| 0.4 |
2014-Oct-27 Mon
| 5.59
| ###
| ###
| 5.56
|
|
| ###
| ###
| 0.4 |
2014-Oct-24 Fri
| 5.5
| 5.59
| 5.46
| 5.54
|
|
| ###
| ###
| 0.4 |
2014-Oct-23 Thu
| 5.81
| ###
| 5.47
| 5.47
| 8,440,748
| 23,085,445
| ###
| ###
| ### |
2014-Oct-22 Wed
| 5.84
| ###
| 5.82
| 5.89
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| 5.72
| 5.8
| ###
| 5.78
| 2,524,056
| ###
| ###
| ###
| 0.4 |
2014-Oct-20 Mon
| 5.72
| 5.77
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Oct-17 Fri
| 5.7
| 5.745
| ###
| ###
| 4,076,055
| ###
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| 5.55
| ###
| 5.5
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| 5.5
| 5.625
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| 5.53
| ###
| 5.52
| 5.57
|
|
| 79.8
| 79.8
| 0.4 |
2014-Oct-10 Fri
| 5.45
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| 5.73
| ###
| ###
| 1,782,358
| 5,106,455
| 74.8
| 74.8
| 0.0 |
2014-Oct-08 Wed
| 5.55
| ###
| 5.525
| ###
| 1,700,782
| ###
| 81.5
| 81.5
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| 5.555
| ###
| 2,198,672
| ###
| 34.5
| 34.5
| 0.0 |
2014-Oct-06 Mon
| ###
| 5.7
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2014-Oct-03 Fri
| ###
| 5.725
| ###
| 5.72
|
|
| 81.1
| 81.1
| 0.4 |
2014-Oct-02 Thu
| ###
| 5.71
| 5.575
| ###
| 2,063,043
| 11,640,720
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| 5.57
| 5.7
| 5.57
| 5.7
| 1,768,576
| 9,965,925
| 87.1
| 87.1
| 0.4 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2014-Sep-29 Mon
| ###
| 5.7
| 5.59
| ###
| 1,713,844
| 9,674,649
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| 5.71
| 5.57
| 5.7
| 2,021,484
| ###
| 86.0
| 86.0
| 0.4 |
2014-Sep-25 Thu
| 5.71
| 5.72
| ###
| 5.7
|
|
| 35.0
| 35.0
| 0.4 |
2014-Sep-24 Wed
| ###
| ###
| 5.675
| 5.72
|
|
| 80.1
| 80.1
| 0.4 |
2014-Sep-23 Tue
| 5.74
| 5.79
| ###
| 5.78
| 3,055,820
| ###
| 73.1
| 73.1
| 0.4 |
2014-Sep-22 Mon
| ###
| 5.73
| ###
| 5.7
| 2,292,876
| 6,569,089
| 88.1
| 88.1
| 0.4 |
2014-Sep-19 Fri
| ###
| 5.71
| ###
| ###
| 1,340,686
| 3,827,658
| 71.3
| 71.3
| 0.0 |
2014-Sep-18 Thu
| 5.7
| 5.72
| ###
| 5.71
| 3,282,323
| 9,387,443
| 75.7
| 75.7
| 0.4 |
2014-Sep-17 Wed
| 5.78
| 5.81
| 5.7
| 5.7
| 3,071,270
| 17,675,158
| ###
| ###
| 0.4 |
2014-Sep-16 Tue
| 5.81
| 5.83
| 5.76
| 5.79
|
|
| 35.9
| 35.9
| ### |
2014-Sep-15 Mon
| ###
| ###
| 5.83
| 5.84
| 2,267,789
| ###
| ###
| ###
| 0.4 |
2014-Sep-12 Fri
| ###
| 6
| ###
| ###
| 2,218,973
| ###
| 72.6
| 72.6
| 0.0 |
2014-Sep-11 Thu
| 5.86
| ###
| 5.84
| ###
| 3,846,471
| ###
| 85.3
| 85.3
| 0.0 |
2014-Sep-10 Wed
| 5.76
| 5.85
| 5.74
| 5.85
| 2,333,144
| ###
| ###
| ###
| 0.4 |
2014-Sep-09 Tue
| 5.83
| 5.85
| 5.78
| 5.84
| 1,384,421
| ###
| 67.5
| 67.5
| 0.4 |
2014-Sep-08 Mon
| 5.8
| 5.85
| 5.78
| 5.83
|
|
| ###
| ###
| ### |
2014-Sep-05 Fri
| 5.81
| 5.85
| 5.73
| 5.75
| 1,379,272
| 7,985,984
| 25.6
| 25.6
| ### |
2014-Sep-04 Thu
| 5.76
| 5.82
| 5.76
| 5.81
| 1,601,153
| 9,270,675
| ###
| ###
| ### |
2014-Sep-03 Wed
| 5.71
| 5.79
| 5.71
| 5.76
|
|
| 80.0
| 80.0
| ### |
2014-Sep-02 Tue
| 5.74
| 5.79
| 5.675
| 5.78
|
|
| ###
| ###
| 0.4 |
2014-Sep-01 Mon
| 5.83
| 5.85
| 5.72
| 5.77
| 6,218,277
| ###
| ###
| ###
| 0.4 |
2014-Aug-29 Fri
| 5.78
| ###
| 5.72
| ###
| 10,846,572
| ###
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| 5.82
| 5.84
| 5.75
| 5.75
| 3,223,473
| 18,680,026
| ###
| ###
| ### |
2014-Aug-27 Wed
| 5.79
| 5.83
| 5.76
| 5.81
| 2,705,887
| ###
| ###
| ###
| ### |
2014-Aug-26 Tue
| 5.75
| 5.8
| 5.72
| 5.79
|
|
| ###
| ###
| ### |
2014-Aug-25 Mon
| ###
| 5.73
| ###
| 5.71
| 2,036,788
| ###
| ###
| ###
| 0.4 |
2014-Aug-22 Fri
| ###
| 5.725
| ###
| ###
| 2,133,677
| 6,107,650
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| 5.74
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| 5.73
| 5.73
| 5.59
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2014-Aug-19 Tue
| 5.57
| 5.76
| 5.56
| ###
| 6,614,841
| ###
| 83.8
| 83.8
| 0.0 |
2014-Aug-18 Mon
| ###
| 5.42
| ###
| 5.4
|
|
| 77.4
| 77.4
| 0.4 |
2014-Aug-15 Fri
| ###
| 5.4
| 5.345
| ###
| 1,504,354
| 8,082,141
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 2,772,875
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 1,711,687
| 0
| 24.6
| 24.6
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| 5.29
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| 5.27
| ###
| 2,044,851
| 5,388,182
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| 5.27
| 5.29
| 1,413,023
| ###
| 32.4
| 32.4
| 0.4 |
2014-Aug-05 Tue
| ###
| ###
| 5.27
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2014-Aug-01 Fri
| 5.41
| 5.41
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2014-Jul-31 Thu
| 5.42
| 5.47
| 5.42
| 5.46
| 2,713,085
| 14,772,747
| ###
| ###
| ### |
2014-Jul-30 Wed
| ###
| 5.42
| 5.27
| 5.42
|
|
| ###
| ###
| 0.4 |
2014-Jul-29 Tue
| ###
| ###
| 5.28
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
| 2,981,076
| 0
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 5.4
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| 5.4
| 5.42
| ###
| ###
| 2,312,948
| 6,268,089
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| 5.41
| 5.43
| ###
| 5.41
| 2,748,487
| 7,462,142
| ###
| ###
| ### |
2014-Jul-22 Tue
| 5.4
| 5.42
| ###
| 5.42
| 2,123,279
| 5,754,086
| 73.6
| 73.6
| 0.4 |
2014-Jul-21 Mon
| ###
| 5.44
| ###
| 5.44
|
|
| 83.8
| 83.8
| 0.4 |
2014-Jul-18 Fri
| 5.23
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| 5.29
| ###
| 5.24
| 5.25
|
|
| 25.8
| 25.8
| 0.4 |
2014-Jul-16 Wed
| 5.25
| 5.28
| 5.2
| 5.22
| 1,644,485
| ###
| 25.1
| 25.1
| 0.4 |
2014-Jul-15 Tue
| ###
| ###
| 5.24
| 5.29
| 1,277,128
| 3,346,075
| 36.0
| 36.0
| 0.4 |
2014-Jul-14 Mon
| 5.28
| ###
| 5.25
| 5.29
| 1,050,126
| 2,756,580
| 74.3
| 74.3
| 0.4 |
2014-Jul-11 Fri
| 5.21
| ###
| 5.21
| 5.24
|
|
| ###
| ###
| 0.4 |
2014-Jul-10 Thu
| 5.22
| 5.26
| 5.21
| 5.26
| 1,149,348
| ###
| ###
| ###
| 0.4 |
2014-Jul-09 Wed
| 5.26
| 5.27
| ###
| 5.23
|
|
| 31.7
| 31.7
| ### |
2014-Jul-08 Tue
| ###
| ###
| 5.27
| 5.28
| 1,130,776
| ###
| ###
| ###
| 0.4 |
2014-Jul-07 Mon
| ###
| ###
| 5.27
| ###
| 1,350,083
| ###
| 32.7
| 32.7
| 0.0 |
2014-Jul-04 Fri
| 5.28
| ###
| 5.26
| ###
| 2,723,779
| ###
| 78.3
| 78.3
| 0.0 |
2014-Jul-03 Thu
| ###
| 5.29
| ###
| 5.27
| 2,155,081
| 5,700,189
| 79.1
| 79.1
| ### |
2014-Jul-02 Wed
| ###
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
| 1,484,157
| 0
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2014-Jun-27 Fri
| 5.2
| 5.22
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2014-Jun-26 Thu
| ###
| 5.2
| ###
| 5.2
| 2,991,481
| 7,777,850
| ###
| ###
| ### |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
| 3,176,172
| 0
| 80.5
| 80.5
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 3,192,381
| 0
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 2,754,174
| 0
| 19.6
| 19.6
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
| 2,799,982
| 0
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 2,514,540
| 0
| 21.7
| 21.7
| 0.0 |
2014-Jun-12 Thu
| 5.26
| ###
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2014-Jun-11 Wed
| ###
| ###
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2014-Jun-10 Tue
| ###
| 5.43
| ###
| ###
| 1,497,948
| 4,066,928
| 78.2
| 78.2
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| 5.28
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2014-Jun-05 Thu
| 5.29
| ###
| 5.26
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| 5.25
| 5.27
| 1,619,387
| ###
| ###
| ###
| ### |
2014-Jun-03 Tue
| 5.4
| 5.43
| 5.29
| 5.29
|
|
| 19.5
| 19.5
| 0.4 |
2014-Jun-02 Mon
| 5.43
| 5.46
| 5.4
| 5.43
|
|
| 70.7
| 70.7
| 0.4 |
2014-May-30 Fri
| 5.52
| 5.52
| 5.42
| 5.42
| 4,613,879
| ###
| ###
| ###
| 0.4 |
2014-May-29 Thu
| ###
| 5.53
| ###
| 5.53
| 4,631,679
| ###
| 92.1
| 92.1
| ### |
2014-May-28 Wed
| 5.29
| ###
| 5.27
| 5.27
| 1,152,051
| 3,035,654
| 25.3
| 25.3
| ### |
2014-May-27 Tue
| ###
| ###
| 5.27
| 5.29
| 932,384
| ###
| ###
| ###
| 0.4 |
2014-May-26 Mon
| 5.29
| ###
| 5.21
| ###
| 1,669,151
| ###
| ###
| ###
| 0.0 |
2014-May-23 Fri
| 5.24
| 5.285
| 5.23
| 5.28
| 1,950,479
| 10,254,643
| 79.0
| 79.0
| 0.4 |
2014-May-22 Thu
| ###
| 5.29
| ###
| 5.24
|
|
| 78.1
| 78.1
| 0.4 |
2014-May-21 Wed
| 5.2
| 5.22
| ###
| 5.2
| 2,253,186
| ###
| ###
| ###
| ### |
2014-May-20 Tue
| 5.27
| 5.28
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2014-May-19 Mon
| ###
| ###
| 5.27
| 5.28
|
|
| ###
| ###
| 0.4 |
2014-May-16 Fri
| 5.4
| 5.44
| ###
| 5.4
| 1,036,327
| ###
| ###
| ###
| 0.4 |
2014-May-15 Thu
| 5.41
| 5.44
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2014-May-14 Wed
| 5.42
| 5.46
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2014-May-13 Tue
| 5.47
| 5.48
| ###
| 5.42
| 1,299,927
| ###
| 22.8
| 22.8
| 0.4 |
2014-May-12 Mon
| 5.4
| 5.45
| ###
| 5.42
| 966,059
| ###
| 80.8
| 80.8
| 0.4 |
2014-May-09 Fri
| ###
| 5.41
| ###
| 5.4
|
|
| 74.7
| 74.7
| 0.4 |
2014-May-08 Thu
| ###
| 5.44
| ###
| 5.42
| 1,813,071
| 4,931,553
| 81.2
| 81.2
| 0.4 |
2014-May-07 Wed
| 5.26
| ###
| 5.26
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| 5.27
| ###
| 1,476,045
| 3,889,378
| 78.4
| 78.4
| 0.0 |
2014-May-02 Fri
| 5.24
| ###
| 5.24
| 5.28
|
|
| 80.2
| 80.2
| 0.4 |
2014-May-01 Thu
| ###
| ###
| 5.25
| 5.28
| 1,809,888
| 4,750,956
| 40.7
| 40.7
| 0.4 |
2014-Apr-30 Wed
| ###
| ###
| 5.24
| 5.29
| 1,935,825
| ###
| 29.9
| 29.9
| 0.4 |
2014-Apr-29 Tue
| ###
| ###
| 5.24
| 5.25
|
|
| ###
| ###
| 0.4 |
2014-Apr-28 Mon
| ###
| ###
| 5.27
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2014-Apr-24 Thu
| 5.29
| ###
| 5.27
| ###
| 2,672,553
| 7,042,177
| 77.5
| 77.5
| 0.0 |
2014-Apr-23 Wed
| 5.26
| 5.28
| 5.23
| 5.24
| 1,548,949
| 8,139,726
| ###
| ###
| 0.4 |
2014-Apr-22 Tue
| 5.22
| 5.27
| 5.21
| 5.26
| 986,776
| ###
| ###
| ###
| 0.4 |
2014-Apr-17 Thu
| 5.26
| 5.29
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2014-Apr-16 Wed
| ###
| 5.25
| ###
| 5.22
| 1,693,426
| 4,445,243
| 80.5
| 80.5
| 0.4 |
2014-Apr-15 Tue
| ###
| 5.175
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 2,568,755
| 0
| 27.5
| 27.5
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
| 1,964,152
| 0
| 33.5
| 33.5
| 0.0 |
2014-Apr-10 Thu
| 5.25
| 5.27
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2014-Apr-09 Wed
| ###
| 5.25
| ###
| 5.23
|
|
| 77.2
| 77.2
| ### |
2014-Apr-08 Tue
| ###
| 5.185
| ###
| ###
| 1,227,155
| ###
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 3,897,422
| 0
| 24.2
| 24.2
| 0.0 |
2014-Apr-03 Thu
| 5.2
| 5.22
| ###
| 5.21
| 2,224,380
| ###
| 75.7
| 75.7
| 0.4 |
2014-Apr-02 Wed
| ###
| 5.21
| ###
| 5.2
| 1,594,870
| ###
| ###
| ###
| ### |
2014-Apr-01 Tue
| 5.2
| 5.2
| ###
| ###
| 2,409,729
| ###
| 28.9
| 28.9
| 0.0 |
2014-Mar-31 Mon
| ###
| 5.24
| ###
| 5.2
| 2,962,757
| 7,762,423
| 82.6
| 82.6
| ### |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2014-Mar-26 Wed
| ###
| 5.2
| ###
| ###
| 2,753,977
| 7,160,340
| 27.3
| 27.3
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| 5.21
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2014-Mar-21 Fri
| ###
| 5.23
| ###
| 5.23
|
|
| 78.4
| 78.4
| ### |
2014-Mar-20 Thu
| 5.2
| 5.25
| ###
| ###
| 3,368,944
| 8,843,478
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| 5.27
| ###
| 5.25
| 3,524,325
| ###
| 84.1
| 84.1
| 0.4 |
2014-Mar-18 Tue
| 5.23
| 5.25
| ###
| ###
| 2,214,285
| ###
| 25.5
| 25.5
| 0.0 |
2014-Mar-17 Mon
| ###
| 5.23
| ###
| 5.21
| 2,548,020
| 6,663,072
| ###
| ###
| 0.4 |
2014-Mar-14 Fri
| ###
| 5.2
| ###
| ###
| 1,994,245
| ###
| 31.4
| 31.4
| 0.0 |
2014-Mar-13 Thu
| 5.27
| ###
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2014-Mar-12 Wed
| 5.29
| ###
| 5.22
| 5.26
| 3,046,584
| 7,951,584
| 30.8
| 30.8
| 0.4 |
2014-Mar-11 Tue
| 5.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| 5.47
| ###
| 5.4
| 2,254,828
| 6,166,954
| 76.2
| 76.2
| 0.4 |
2014-Mar-07 Fri
| ###
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2014-Mar-06 Thu
| 5.29
| 5.42
| 5.27
| ###
| 5,041,250
| 26,945,481
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| 5.385
| 5.25
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| 5.24
| 5.26
| 3,163,872
| 8,289,344
| 17.2
| 17.2
| 0.4 |
2014-Mar-03 Mon
| ###
| ###
| 5.26
| ###
| 2,087,874
| ###
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 5.42
| 5.42
| ###
| ###
| 3,078,187
| 8,341,886
| 19.3
| 19.3
| 0.0 |
2014-Feb-27 Thu
| 5.47
| 5.48
| ###
| 5.41
| 2,834,740
| 7,767,187
| ###
| ###
| ### |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 2,714,926
| 0
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| 5.58
| ###
| ###
| ###
| 4,241,677
| 0
| 78.6
| 78.6
| 0.0 |
2014-Feb-24 Mon
| 5.47
| 5.55
| 5.44
| 5.53
| 4,252,527
| ###
| ###
| ###
| ### |
2014-Feb-21 Fri
| 5.47
| 5.47
| 5.385
| 5.45
| 3,638,653
| 19,748,789
| ###
| ###
| ### |
2014-Feb-20 Thu
| ###
| 5.46
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2014-Feb-19 Wed
| 5.5
| 5.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| 5.72
| 5.73
| 5.585
| ###
| 2,220,651
| ###
| 22.0
| 22.0
| 0.0 |
2014-Feb-17 Mon
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
| 2,571,873
| 0
| 72.8
| 72.8
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,189,323
| 0
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| 5.59
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| 5.53
| 5.58
| ###
| 5.53
|
|
| 67.9
| 67.9
| ### |
2014-Feb-10 Mon
| 5.48
| 5.55
| 5.48
| 5.55
|
|
| ###
| ###
| ### |
2014-Feb-07 Fri
| 5.45
| 5.54
| 5.385
| 5.45
| 2,502,545
| 13,670,152
| 63.1
| 63.1
| ### |
2014-Feb-06 Thu
| ###
| 5.49
| ###
| 5.43
| 2,476,551
| ###
| 82.7
| 82.7
| 0.4 |
2014-Feb-05 Wed
| 5.5
| 5.55
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2014-Feb-04 Tue
| 5.5
| 5.55
| 5.44
| 5.47
|
|
| ###
| ###
| ### |
2014-Feb-03 Mon
| 5.56
| ###
| ###
| ###
| 1,539,477
| 0
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| 5.7
| 5.56
| 5.59
|
|
| ###
| ###
| ### |
2014-Jan-30 Thu
| ###
| ###
| 5.51
| 5.55
|
|
| ###
| ###
| ### |
2014-Jan-29 Wed
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Jan-28 Tue
| 5.52
| ###
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| 5.485
| 5.51
| 3,483,129
| 9,552,481
| ###
| ###
| ### |
2014-Jan-23 Thu
| 5.79
| 5.83
| 5.675
| 5.72
|
|
| 27.1
| 27.1
| 0.4 |
2014-Jan-22 Wed
| 5.8
| 5.83
| 5.73
| 5.82
| 1,268,346
| ###
| ###
| ###
| 0.4 |
2014-Jan-21 Tue
| 5.76
| 5.875
| 5.74
| 5.87
| 1,324,380
| ###
| 82.0
| 82.0
| ### |
2014-Jan-20 Mon
| 5.75
| 5.79
| 5.72
| 5.77
| 721,286
| ###
| 76.2
| 76.2
| 0.4 |
2014-Jan-17 Fri
| 5.85
| 5.855
| 5.78
| 5.8
| 1,633,320
| ###
| ###
| ###
| 0.4 |
2014-Jan-16 Thu
| 5.77
| ###
| 5.76
| 5.87
|
|
| 80.2
| 80.2
| ### |
2014-Jan-15 Wed
| 5.7
| 5.77
| 5.7
| 5.75
| 1,402,859
| ###
| ###
| ###
| ### |
2014-Jan-14 Tue
| 5.71
| 5.75
| ###
| ###
| 2,027,381
| 5,828,720
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| 5.82
| ###
| 5.73
| 1,067,224
| 3,105,621
| 77.5
| 77.5
| ### |
2014-Jan-10 Fri
| 5.75
| 5.83
| 5.71
| 5.75
| 1,049,277
| 6,054,328
| 71.9
| 71.9
| ### |
2014-Jan-09 Thu
| 5.71
| ###
| ###
| 5.79
| 1,496,524
| 0
| ###
| ###
| ### |
2014-Jan-08 Wed
| 5.73
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 5.71
| 5.75
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2014-Jan-03 Fri
| 5.73
| 5.73
| ###
| ###
| 978,255
| ###
| 23.6
| 23.6
| 0.0 |
2014-Jan-02 Thu
| 5.71
| 5.75
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2013-Dec-31 Tue
| ###
| 5.75
| ###
| ###
| 1,249,845
| ###
| 74.4
| 74.4
| 0.0 |
2013-Dec-30 Mon
| ###
| 5.74
| ###
| 5.7
| 707,150
| 2,029,520
| ###
| ###
| 0.4 |
2013-Dec-27 Fri
| 5.7
| 5.73
| ###
| ###
| 827,486
| 2,370,747
| 21.9
| 21.9
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2013-Dec-23 Mon
| 5.55
| ###
| ###
| 5.57
| 1,565,251
| 0
| ###
| ###
| 0.4 |
2013-Dec-20 Fri
| 5.55
| ###
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2013-Dec-19 Thu
| 5.42
| ###
| ###
| 5.525
| 2,658,754
| 0
| ###
| ###
| 0.4 |
2013-Dec-18 Wed
| 5.51
| 5.54
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2013-Dec-17 Tue
| 5.49
| 5.57
| 5.42
| 5.55
|
|
| 86.2
| 86.2
| ### |
2013-Dec-16 Mon
| ###
| 5.49
| ###
| 5.47
| 1,396,085
| 3,832,253
| 84.6
| 84.6
| ### |
2013-Dec-13 Fri
| ###
| 5.45
| ###
| ###
| 2,151,374
| ###
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 5.44
| 5.48
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| 5.54
| ###
| 5.44
| 5.46
|
|
| 20.0
| 20.0
| ### |
2013-Dec-10 Tue
| ###
| ###
| 5.56
| 5.59
| 2,485,572
| ###
| ###
| ###
| ### |
2013-Dec-09 Mon
| 5.55
| ###
| 5.52
| 5.54
| 1,645,955
| ###
| ###
| ###
| 0.4 |
2013-Dec-06 Fri
| 5.59
| ###
| 5.52
| 5.55
|
|
| 22.3
| 22.3
| ### |
2013-Dec-05 Thu
| ###
| 5.71
| ###
| ###
| 2,909,975
| 8,307,978
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| 5.7
|
|
| 75.9
| 75.9
| 0.4 |
2013-Dec-03 Tue
| 5.7
| 5.78
| ###
| 5.72
| 1,504,348
| ###
| 78.7
| 78.7
| 0.4 |
2013-Dec-02 Mon
| 5.7
| 5.81
| 5.675
| 5.74
|
|
| 84.8
| 84.8
| 0.4 |
2013-Nov-29 Fri
| 5.79
| 5.85
| 5.71
| 5.72
|
|
| 20.9
| 20.9
| 0.4 |
2013-Nov-28 Thu
| 5.79
| 5.82
| 5.73
| 5.79
|
|
| 75.5
| 75.5
| ### |
2013-Nov-27 Wed
| 5.88
| 5.89
| 5.83
| 5.84
|
|
| 32.6
| 32.6
| 0.4 |
2013-Nov-26 Tue
| ###
| ###
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| 5.8
| ###
| 5.8
| 5.85
| 1,823,122
| 5,287,053
| 76.8
| 76.8
| 0.4 |
2013-Nov-21 Thu
| ###
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| 5.77
| 5.85
| 5.72
| 5.74
| 1,286,673
| ###
| 33.7
| 33.7
| 0.4 |
2013-Nov-19 Tue
| ###
| ###
| 5.81
| 5.83
|
|
| 27.1
| 27.1
| ### |
2013-Nov-18 Mon
| 5.88
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 5.74
| 5.89
| 5.7
| 5.88
| 2,849,426
| 16,512,423
| 83.4
| 83.4
| 0.4 |
2013-Nov-14 Thu
| 5.72
| 5.76
| ###
| 5.76
|
|
| 74.8
| 74.8
| ### |
2013-Nov-13 Wed
| ###
| ###
| ###
| 5.71
| 2,780,525
| 0
| 86.9
| 86.9
| 0.4 |
2013-Nov-12 Tue
| ###
| ###
| 5.59
| ###
| 1,815,585
| ###
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| 5.56
| 5.59
| 1,842,872
| 5,123,184
| ###
| ###
| ### |
2013-Nov-08 Fri
| 5.72
| 5.73
| ###
| ###
| 1,218,046
| ###
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| 5.73
| 5.73
| ###
| 5.73
| 1,419,145
| 4,065,850
| ###
| ###
| ### |
2013-Nov-06 Wed
| 5.7
| 5.75
| ###
| 5.73
|
|
| ###
| ###
| ### |
2013-Nov-05 Tue
| 5.71
| 5.74
| 5.675
| 5.71
|
|
| 68.8
| 68.8
| 0.4 |
2013-Nov-04 Mon
| ###
| 5.78
| ###
| 5.7
| 1,801,522
| ###
| ###
| ###
| 0.4 |
2013-Nov-01 Fri
| 5.75
| 5.77
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2013-Oct-31 Thu
| 5.74
| 5.8
| ###
| 5.77
| 1,849,721
| ###
| 74.5
| 74.5
| 0.4 |
2013-Oct-30 Wed
| 5.78
| 5.82
| 5.72
| 5.77
|
|
| ###
| ###
| 0.4 |
2013-Oct-29 Tue
| ###
| 5.76
| ###
| 5.75
| 2,634,640
| ###
| 85.5
| 85.5
| ### |
2013-Oct-28 Mon
| 5.81
| ###
| 5.71
| 5.72
|
|
| ###
| ###
| 0.4 |
2013-Oct-25 Fri
| ###
| 6
| 5.755
| 5.8
|
|
| 13.8
| 13.8
| 0.4 |
2013-Oct-24 Thu
| 5.77
| ###
| 5.74
| ###
| 3,829,478
| ###
| 85.0
| 85.0
| 0.0 |
2013-Oct-23 Wed
| 5.75
| 5.78
| 5.71
| 5.74
|
|
| ###
| ###
| 0.4 |
2013-Oct-22 Tue
| 5.76
| 5.76
| ###
| 5.75
| 1,890,647
| ###
| ###
| ###
| ### |
2013-Oct-21 Mon
| 5.74
| 5.79
| 5.7
| 5.72
|
|
| 27.3
| 27.3
| 0.4 |
2013-Oct-18 Fri
| 5.73
| 5.8
| 5.655
| 5.73
| 1,403,986
| 8,041,329
| 65.1
| 65.1
| ### |
2013-Oct-17 Thu
| 5.79
| 5.84
| ###
| 5.7
| 2,399,059
| 7,005,252
| 18.0
| 18.0
| 0.4 |
2013-Oct-16 Wed
| 5.71
| 5.84
| 5.71
| 5.77
| 1,697,976
| ###
| ###
| ###
| 0.4 |
2013-Oct-15 Tue
| 5.74
| 5.79
| 5.7
| 5.77
| 1,977,384
| 11,360,071
| ###
| ###
| 0.4 |
2013-Oct-14 Mon
| 5.7
| 5.73
| ###
| 5.7
| 1,226,075
| ###
| ###
| ###
| 0.4 |
2013-Oct-11 Fri
| 5.77
| 5.845
| 5.74
| 5.74
| 1,630,371
| 9,443,924
| 21.5
| 21.5
| 0.4 |
2013-Oct-10 Thu
| 5.51
| 5.7
| 5.5
| ###
| 3,104,650
| 17,386,040
| 91.0
| 91.0
| 0.0 |
2013-Oct-09 Wed
| 5.51
| ###
| ###
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Oct-08 Tue
| 5.54
| ###
| 5.51
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Oct-07 Mon
| 5.56
| ###
| 5.55
| 5.57
| 1,199,352
| ###
| ###
| ###
| 0.4 |
2013-Oct-04 Fri
| 5.58
| ###
| 5.57
| 5.57
| 1,219,378
| ###
| ###
| ###
| 0.4 |
2013-Oct-03 Thu
| ###
| ###
| 5.56
| 5.58
| 2,410,988
| 6,702,546
| 25.3
| 25.3
| 0.4 |
2013-Oct-02 Wed
| 5.71
| 5.73
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2013-Oct-01 Tue
| 5.83
| 5.86
| 5.71
| 5.71
| 1,955,147
| 11,310,525
| ###
| ###
| 0.4 |
2013-Sep-30 Mon
| 5.82
| 5.83
| 5.75
| 5.83
|
|
| 80.8
| 80.8
| ### |
2013-Sep-27 Fri
| ###
| ###
| 5.82
| 5.87
|
|
| ###
| ###
| ### |
2013-Sep-26 Thu
| 5.82
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 5.82
| 5.855
| 5.75
| 5.84
|
|
| ###
| ###
| 0.4 |
2013-Sep-24 Tue
| ###
| ###
| ###
| 5.79
| 1,346,670
| 0
| ###
| ###
| ### |
2013-Sep-23 Mon
| 5.75
| 5.78
| ###
| 5.75
|
|
| 73.2
| 73.2
| ### |
2013-Sep-20 Fri
| 5.75
| 5.8
| 5.71
| 5.8
| 2,118,048
| ###
| 79.5
| 79.5
| 0.4 |
2013-Sep-19 Thu
| 5.79
| ###
| ###
| 5.79
| 3,487,357
| 0
| ###
| ###
| ### |
2013-Sep-18 Wed
| ###
| 5.76
| ###
| 5.71
|
|
| 84.1
| 84.1
| 0.4 |
2013-Sep-17 Tue
| 5.71
| 5.79
| ###
| 5.7
| 2,239,720
| 6,483,989
| 34.7
| 34.7
| 0.4 |
2013-Sep-16 Mon
| 5.73
| 5.755
| ###
| 5.74
| 2,843,879
| ###
| 72.9
| 72.9
| 0.4 |
2013-Sep-13 Fri
| 5.7
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2013-Sep-12 Thu
| 5.57
| 5.75
| 5.57
| 5.72
| 3,419,875
| ###
| 88.7
| 88.7
| 0.4 |
2013-Sep-11 Wed
| 5.47
| ###
| 5.47
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Sep-10 Tue
| 5.49
| 5.54
| 5.45
| 5.45
|
|
| 26.2
| 26.2
| ### |
2013-Sep-09 Mon
| 5.48
| ###
| 5.43
| 5.46
|
|
| ###
| ###
| ### |
2013-Sep-06 Fri
| 5.45
| 5.49
| 5.385
| 5.48
|
|
| ###
| ###
| ### |
2013-Sep-05 Thu
| ###
| 5.48
| ###
| 5.48
| 3,289,579
| 9,013,446
| ###
| ###
| ### |
2013-Sep-04 Wed
| ###
| ###
| 5.55
| 5.59
|
|
| ###
| ###
| ### |
2013-Sep-03 Tue
| 5.55
| ###
| 5.53
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2013-Sep-02 Mon
| 5.46
| ###
| 5.455
| 5.59
| 3,431,541
| 9,359,528
| ###
| ###
| ### |
2013-Aug-30 Fri
| ###
| 5.48
| ###
| 5.46
|
|
| 82.9
| 82.9
| ### |
2013-Aug-29 Thu
| 5.45
| 5.46
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2013-Aug-28 Wed
| 5.42
| 5.49
| 5.42
| 5.44
| 3,558,225
| ###
| ###
| ###
| 0.4 |
2013-Aug-27 Tue
| 5.5
| ###
| 5.49
| 5.57
| 2,824,728
| 7,753,878
| ###
| ###
| 0.4 |
2013-Aug-26 Mon
| 5.55
| 5.55
| 5.5
| 5.52
|
|
| 30.8
| 30.8
| 0.4 |
2013-Aug-23 Fri
| 5.47
| 5.54
| 5.45
| 5.49
| 3,278,750
| ###
| 66.7
| 66.7
| 0.4 |
2013-Aug-22 Thu
| 5.22
| 5.48
| 5.2
| ###
| 5,372,325
| ###
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| 5.29
| ###
| 5.21
| 5.29
| 2,819,670
| 7,345,240
| ###
| ###
| 0.4 |
2013-Aug-20 Tue
| 5.2
| ###
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2013-Aug-19 Mon
| 5.2
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2013-Aug-15 Thu
| ###
| 5.25
| 5.175
| 5.22
| 7,233,886
| ###
| ###
| ###
| 0.4 |
2013-Aug-14 Wed
| 5.23
| 5.29
| ###
| 5.26
|
|
| 77.5
| 77.5
| 0.4 |
2013-Aug-13 Tue
| 5.23
| ###
| 5.22
| 5.26
| 2,427,028
| 6,334,543
| ###
| ###
| 0.4 |
2013-Aug-12 Mon
| ###
| 5.275
| ###
| 5.26
| 2,782,324
| 7,338,379
| 81.3
| 81.3
| 0.4 |
2013-Aug-09 Fri
| ###
| 5.24
| ###
| ###
| 1,870,584
| ###
| 71.4
| 71.4
| 0.0 |
2013-Aug-08 Thu
| 5.27
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2013-Aug-07 Wed
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 1,120,379
| 0
| 23.0
| 23.0
| 0.0 |
2013-Aug-02 Fri
| ###
| 5.42
| ###
| ###
| 2,049,477
| 5,554,082
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| 5.42
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
| 2,445,084
| 0
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| 5.23
| ###
| 5.23
| ###
| 2,869,049
| ###
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 5.21
| 5.21
|
|
| 16.9
| 16.9
| 0.4 |
2013-Jul-26 Fri
| ###
| ###
| 5.26
| 5.29
| 1,912,323
| ###
| 30.6
| 30.6
| 0.4 |
2013-Jul-25 Thu
| ###
| ###
| 5.24
| 5.28
|
|
| ###
| ###
| 0.4 |
2013-Jul-24 Wed
| ###
| ###
| 5.28
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Jul-22 Mon
| 5.5
| 5.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 5.5
| 5.55
| ###
| 5.47
|
|
| 26.7
| 26.7
| ### |
2013-Jul-18 Thu
| ###
| ###
| ###
| 5.53
| 3,390,479
| 0
| 14.4
| 14.4
| ### |
2013-Jul-17 Wed
| 5.5
| 5.72
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| 5.53
| ###
| 5.52
| 2,631,971
| ###
| 91.6
| 91.6
| 0.4 |
2013-Jul-15 Mon
| ###
| 5.44
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2013-Jul-12 Fri
| 5.4
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| 5.47
| ###
| 5.41
|
|
| ###
| ###
| ### |
2013-Jul-10 Wed
| ###
| 5.4
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| 2,670,448
| 0
| 70.7
| 70.7
| 0.0 |
2013-Jul-08 Mon
| 5.26
| ###
| ###
| 5.28
|
|
| 74.0
| 74.0
| 0.4 |
2013-Jul-05 Fri
| ###
| ###
| 5.28
| ###
| 1,407,873
| 3,716,784
| 20.7
| 20.7
| 0.0 |
2013-Jul-04 Thu
| 5.24
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| ###
| 5.21
| 2,640,726
| 0
| ###
| ###
| 0.4 |
2013-Jul-02 Tue
| 5.27
| ###
| 5.27
| ###
| 4,765,480
| ###
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 5.25
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2013-Jun-28 Fri
| 5.42
| 5.42
| 5.27
| ###
| 6,479,549
| 34,633,189
| 20.0
| 20.0
| 0.0 |
2013-Jun-27 Thu
| 5.25
| 5.42
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| 5.25
|
|
| 81.5
| 81.5
| 0.4 |
2013-Jun-25 Tue
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 5.23
| ###
| 5.21
|
|
| 86.1
| 86.1
| 0.4 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
| 4,129,324
| 0
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| 5.27
| ###
| 5.23
| 5,909,826
| ###
| ###
| ###
| ### |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 4.89
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2013-Jun-14 Fri
| 4.77
| ###
| 4.77
| ###
| 4,825,788
| ###
| 88.0
| 88.0
| 0.0 |
2013-Jun-13 Thu
| 4.7
| 4.76
| ###
| 4.76
| 3,697,285
| ###
| 84.9
| 84.9
| ### |
2013-Jun-12 Wed
| 4.71
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2013-Jun-11 Tue
| 4.7
| 4.79
| 4.7
| 4.7
| 2,374,559
| 11,267,282
| 72.5
| 72.5
| 0.3 |
2013-Jun-07 Fri
| 4.7
| 4.75
| ###
| ###
| 4,486,344
| ###
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| 4.7
| 4.79
| ###
| 4.77
| 4,463,622
| 10,690,374
| 84.9
| 84.9
| ### |
2013-Jun-05 Wed
| 4.75
| 4.77
| 4.7
| 4.73
| 2,718,670
| ###
| 32.4
| 32.4
| 0.3 |
2013-Jun-04 Tue
| 4.8
| ###
| 4.77
| 4.83
| 2,543,040
| 6,065,150
| 72.8
| 72.8
| 0.3 |
2013-Jun-03 Mon
| 4.84
| 4.84
| 4.745
| 4.75
| 2,378,787
| ###
| 23.0
| 23.0
| ### |
2013-May-31 Fri
| 4.87
| ###
| 4.82
| 4.85
| 5,027,484
| ###
| ###
| ###
| ### |
2013-May-30 Thu
| ###
| ###
| 4.84
| 4.87
| 2,036,870
| 4,929,225
| 28.0
| 28.0
| 0.3 |
2013-May-29 Wed
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| 4.86
| 4.89
|
|
| ###
| ###
| ### |
2013-May-27 Mon
| ###
| 5
| 4.83
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| 5.2
| ###
| 5
| 6,367,758
| 16,556,170
| ###
| ###
| 0.4 |
2013-May-22 Wed
| 5.29
| ###
| ###
| 5.25
|
|
| 31.2
| 31.2
| 0.4 |
2013-May-21 Tue
| 5.2
| 5.25
| ###
| ###
| 3,897,275
| 10,230,346
| 34.3
| 34.3
| 0.0 |
2013-May-20 Mon
| ###
| ###
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2013-May-17 Fri
| 5
| 5.24
| ###
| 5.23
| 4,348,153
| ###
| ###
| ###
| ### |
2013-May-16 Thu
| 5.29
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2013-May-15 Wed
| ###
| ###
| 5.24
| 5.24
| 3,545,244
| ###
| ###
| ###
| 0.4 |
2013-May-14 Tue
| ###
| ###
| 5.25
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2013-May-13 Mon
| 5.4
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-10 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| 5.27
| ###
| 5.21
| ###
| 9,699,778
| 25,267,921
| 78.7
| 78.7
| 0.0 |
2013-May-08 Wed
| 5.21
| ###
| 5.2
| 5.27
|
|
| 73.5
| 73.5
| ### |
2013-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2013-May-06 Mon
| 5.2
| ###
| 5.155
| 5.23
|
|
| ###
| ###
| ### |
2013-May-03 Fri
| ###
| ###
| ###
| ###
| 5,699,577
| 0
| ###
| ###
| 0.0 |
2013-May-02 Thu
| 5.48
| 5.49
| ###
| ###
| 3,824,250
| ###
| ###
| ###
| 0.0 |
2013-May-01 Wed
| 5.7
| 5.7
| 5.55
| 5.55
| 2,329,328
| 13,102,470
| 16.9
| 16.9
| ### |
2013-Apr-30 Tue
| ###
| 5.72
| ###
| 5.7
| 2,591,187
| ###
| ###
| ###
| 0.4 |
2013-Apr-29 Mon
| ###
| 5.7
| 5.655
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| 5.745
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Apr-24 Wed
| ###
| 5.72
| 5.56
| 5.7
|
|
| 77.8
| 77.8
| 0.4 |
2013-Apr-23 Tue
| 5.57
| 5.7
| 5.57
| ###
| 2,032,524
| 11,453,272
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| 5.51
| 5.58
| 5.51
| 5.52
|
|
| 71.3
| 71.3
| 0.4 |
2013-Apr-19 Fri
| 5.54
| ###
| 5.52
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Apr-18 Thu
| 5.59
| ###
| 5.52
| 5.53
|
|
| 40.9
| 40.9
| ### |
2013-Apr-17 Wed
| 5.58
| 5.72
| 5.575
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| 5.52
| ###
| 5.5
| 5.54
|
|
| ###
| ###
| 0.4 |
2013-Apr-15 Mon
| 5.77
| 5.77
| 5.48
| 5.58
| 2,913,049
| ###
| 22.9
| 22.9
| 0.4 |
2013-Apr-12 Fri
| 5.85
| ###
| 5.75
| 5.78
| 1,672,650
| ###
| 22.6
| 22.6
| 0.4 |
2013-Apr-11 Thu
| 5.87
| ###
| 5.79
| 5.82
|
|
| 24.8
| 24.8
| 0.4 |
2013-Apr-10 Wed
| 5.78
| 5.83
| 5.74
| 5.82
|
|
| ###
| ###
| 0.4 |
2013-Apr-09 Tue
| 5.7
| 5.84
| ###
| 5.81
| 2,515,949
| 7,346,571
| ###
| ###
| ### |
2013-Apr-08 Mon
| 5.75
| 5.79
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2013-Apr-05 Fri
| 5.74
| 5.84
| ###
| 5.72
| 4,202,380
| 12,270,949
| 28.7
| 28.7
| 0.4 |
2013-Apr-04 Thu
| 5.76
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| 5.72
| 5.8
|
|
| 26.8
| 26.8
| 0.4 |
2013-Apr-02 Tue
| ###
| ###
| 5.8
| 5.88
| 2,270,846
| 6,585,453
| 25.9
| 25.9
| 0.4 |
2013-Mar-28 Thu
| 5.72
| 5.955
| 5.71
| ###
| 6,182,188
| ###
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| 5.8
| ###
| 5.76
| 2,463,140
| ###
| 84.1
| 84.1
| ### |
2013-Mar-26 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| 5.76
| ###
| 5.71
|
|
| 79.5
| 79.5
| 0.4 |
2013-Mar-22 Fri
| ###
| ###
| 5.56
| ###
| 2,703,675
| ###
| 77.2
| 77.2
| 0.0 |
2013-Mar-21 Thu
| 5.71
| 5.8
| 5.57
| 5.59
|
|
| ###
| ###
| ### |
2013-Mar-20 Wed
| 5.8
| 5.85
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2013-Mar-19 Tue
| 5.8
| ###
| 5.8
| 5.85
| 5,002,457
| 14,507,125
| 78.6
| 78.6
| 0.4 |
2013-Mar-18 Mon
| 5.81
| ###
| 5.77
| 5.79
|
|
| 39.1
| 39.1
| ### |
2013-Mar-15 Fri
| 5.84
| ###
| 5.8
| ###
| 5,223,343
| ###
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| 6
| 6
| 5.76
| 5.78
| 5,982,855
| 35,179,187
| ###
| ###
| 0.4 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 2,598,688
| 0
| 27.9
| 27.9
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
| 2,324,145
| 0
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 2,320,448
| 0
| 72.0
| 72.0
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
| 3,260,285
| 0
| 32.0
| 32.0
| 0.0 |
2013-Mar-06 Wed
| 6
| 6.125
| ###
| ###
| 3,768,744
| 11,541,778
| 79.7
| 79.7
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
| 2,337,058
| 0
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 2,689,879
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| 6.2
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
| 4,180,159
| 0
| 19.6
| 19.6
| 0.0 |
2013-Feb-26 Tue
| 6
| 6.125
| 6
| ###
| 3,205,026
| 19,430,470
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
| 3,718,653
| 0
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| 5.89
| ###
| 5.87
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2013-Feb-21 Thu
| 5.88
| 5.88
| ###
| 5.85
| 7,101,783
| 20,879,242
| 45.5
| 45.5
| 0.4 |
2013-Feb-20 Wed
| ###
| ###
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Feb-19 Tue
| ###
| ###
| 5.52
| ###
| 2,674,579
| ###
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| 5.54
| 5.56
| 4,936,327
| 13,673,625
| 30.6
| 30.6
| 0.4 |
2013-Feb-15 Fri
| 5.5
| 5.55
| 5.48
| 5.54
|
|
| 77.0
| 77.0
| 0.4 |
2013-Feb-14 Thu
| 5.45
| 5.54
| 5.41
| 5.5
| 4,465,984
| ###
| 76.7
| 76.7
| 0.4 |
2013-Feb-13 Wed
| 5.4
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| 5.29
| ###
| 3,688,256
| ###
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| 5.285
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2013-Feb-08 Fri
| 5.28
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 5.22
| 5.29
| ###
| 5.26
| 2,011,521
| 5,320,473
| 75.6
| 75.6
| 0.4 |
2013-Feb-06 Wed
| ###
| 5.4
| 5.21
| 5.25
| 8,292,755
| ###
| ###
| ###
| 0.4 |
2013-Feb-05 Tue
| ###
| 5.41
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| 5.24
| 5.28
| 5,455,356
| ###
| ###
| ###
| 0.4 |
2013-Feb-01 Fri
| 5.25
| ###
| 5.23
| ###
| 5,725,482
| ###
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| 5.29
| ###
| 5.2
| 5.27
|
|
| ###
| ###
| ### |
2013-Jan-30 Wed
| 5.21
| 5.28
| 5.2
| 5.27
|
|
| ###
| ###
| ### |
2013-Jan-29 Tue
| ###
| 5.2
| ###
| ###
| 4,132,980
| 10,745,748
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 3,554,279
| 0
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
| 3,704,876
| 0
| 76.9
| 76.9
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| 5
| ###
| ###
| ###
| 2,392,059
| 0
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| 5.085
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-03-29 01:25:44 thru 2024-03-29 01:25:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|