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

Currently Tue 26-Mar-03 03:56:22 AM AEDT

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

(TRG) TREASURY GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for TRG    Limits Next Section


Company Details for (TRG) TREASURY GROUP LIMITED

Listing Code TRG
Listing Name TREASURY GROUP LIMITED
GICS Sector Diversified Financials
ISIN Name TREASURY GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TRG4


Maximum Price date available .. Monday 2nd March 2026
Latest price with VOLUME for TRG .. Thursday 22nd October 2015

TRG 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 0.48 1 ###
MAX 16.75 ### ###


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

1200 Days for (TRG) TREASURY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.29
2015-Oct-22 Thu ### 7.73 ### 7.71 72.4 72.4 ###
2015-Oct-21 Wed 7.8 7.8 ### 7.71 ### ### ###
2015-Oct-20 Tue 7.76 7.88 7.7 7.85 28,347 220,823 ### ### ###
2015-Oct-19 Mon 7.85 7.88 7.72 7.8 32.8 32.8 0.6
2015-Oct-16 Fri 7.8 7.87 ### 7.77 53,820 211,781 ### ### 0.6
2015-Oct-15 Thu 8 8 ### ### 61,673 ### ### ### 0.0
2015-Oct-14 Wed 7.8 8 7.8 7.85 ### ### ###
2015-Oct-13 Tue 7.77 8 7.7 8 89.7 89.7 ###
2015-Oct-12 Mon 7.8 ### 7.71 7.76 43,940 169,388 ### ### 0.6
2015-Oct-09 Fri 7.4 ### 7.4 ### 46,984 173,840 95.1 95.1 0.0
2015-Oct-08 Thu 7.45 7.5 ### 7.4 ### ### 0.5
2015-Oct-07 Wed 7.55 7.59 7.4 7.4 26,759 200,558 ### ### 0.5
2015-Oct-06 Tue 7.49 7.54 7.41 7.49 36,389 ### 76.8 76.8 ###
2015-Oct-05 Mon ### 7.49 ### 7.49 17,421 65,241 ### ### ###
2015-Oct-02 Fri ### 7.5 ### 7.28 94,583 354,686 87.9 87.9 0.5
2015-Oct-01 Thu 7 ### 7 ### 37,348 ### ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 172,071 0 ### ### 0.0
2015-Sep-29 Tue ### 7.2 ### ### ### ### 0.0
2015-Sep-28 Mon ### 7.49 ### ### 52,440 196,387 ### ### 0.0
2015-Sep-25 Fri 7.45 7.46 7.21 ### 17.1 17.1 0.0
2015-Sep-24 Thu 7.55 7.58 ### 7.47 19.2 19.2 ###
2015-Sep-23 Wed ### ### 7.5 7.5 45,272 169,770 ### ### 0.5
2015-Sep-22 Tue ### 7.76 ### 7.7 115,189 ### 76.2 76.2 0.6
2015-Sep-21 Mon 7.73 7.83 ### ### ### ### 0.0
2015-Sep-18 Fri 7.82 7.83 7.57 ### 14.2 14.2 0.0
2015-Sep-17 Thu ### ### 7.54 7.74 ### ### 0.6
2015-Sep-16 Wed 7.52 ### 7.52 7.85 50,820 191,083 ### ### ###
2015-Sep-15 Tue 7.5 ### 7.5 7.57 7,341 27,528 83.4 83.4 ###
2015-Sep-14 Mon ### 7.79 ### 7.7 ### ### 0.6
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu 7.2 ### ### 7.22 65,757 0 75.8 75.8 0.5
2015-Sep-09 Wed ### 7.27 ### 7.22 ### ### 0.5
2015-Sep-08 Tue 6.76 ### 6.73 ### 94.8 94.8 0.0
2015-Sep-07 Mon ### ### 6.73 6.74 40,277 ### ### ### ###
2015-Sep-04 Fri ### ### 6.73 6.85 ### ### ###
2015-Sep-03 Thu ### ### 6.75 6.8 21,324 ### 21.1 21.1 0.5
2015-Sep-02 Wed 6.86 ### ### ### 282,956 0 ### ### 0.0
2015-Sep-01 Tue ### ### 6.85 6.87 13.9 13.9 ###
2015-Aug-31 Mon ### ### 7.4 7.44 73,740 ### 18.7 18.7 ###
2015-Aug-28 Fri 7.75 7.75 7.4 7.4 ### ### 0.5
2015-Aug-27 Thu ### 7.85 ### 7.73 ### ### 0.6
2015-Aug-26 Wed ### ### ### ### ### ### 0.0
2015-Aug-25 Tue 7.5 7.5 ### ### ### ### 0.0
2015-Aug-24 Mon 7.5 ### 7.28 7.5 ### ### 0.5
2015-Aug-21 Fri ### ### 7.4 7.56 55,086 ### ### ### 0.5
2015-Aug-20 Thu ### 7.74 ### 7.7 87,442 ### 77.7 77.7 0.6
2015-Aug-19 Wed ### 7.7 7.56 ### 76.3 76.3 0.0
2015-Aug-18 Tue ### 7.7 ### ### 98,182 ### 92.6 92.6 0.0
2015-Aug-17 Mon 7.48 7.5 ### 7.22 56,149 210,558 ### ### 0.5
2015-Aug-14 Fri ### 7.75 ### 7.43 89,326 ### 9.8 9.8 ###
2015-Aug-13 Thu ### 7.83 ### ### ### ### 0.0
2015-Aug-12 Wed ### ### ### 7.74 ### ### 0.6
2015-Aug-11 Tue ### ### ### 7.84 91,140 0 ### ### 0.6
2015-Aug-10 Mon ### 7.8 ### ### 93,754 365,640 ### ### 0.0
2015-Aug-07 Fri 7.71 7.75 ### ### 143,654 556,659 31.2 31.2 0.0
2015-Aug-06 Thu 7.71 ### ### 7.7 182,149 0 ### ### 0.6
2015-Aug-05 Wed ### 7.79 ### 7.7 161,948 630,787 82.9 82.9 0.6
2015-Aug-04 Tue 7.85 7.85 7.55 ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### ### ### 0.0
2015-Jul-31 Fri ### 8.21 ### ### 85.0 85.0 0.0
2015-Jul-30 Thu 8.74 8.74 ### ### 439,050 1,918,648 2.1 2.1 0.0
2015-Jul-29 Wed ### 10.26 8.85 8.85 218,578 ### ### ### 0.6
2015-Jul-28 Tue 9.5 ### 9.22 9.41 77,281 ### 25.1 25.1 0.7
2015-Jul-27 Mon ### ### ### 9.52 74,086 0 ### ### ###
2015-Jul-24 Fri 9.76 9.82 ### ### ### ### 0.0
2015-Jul-23 Thu ### ### 9.71 9.82 71,179 345,574 24.7 24.7 ###
2015-Jul-22 Wed 9.8 ### 9.74 ### 87.1 87.1 0.0
2015-Jul-21 Tue ### ### 9.7 9.8 44,689 216,741 17.2 17.2 0.7
2015-Jul-20 Mon 9.7 ### 9.7 ### 66,045 ### 86.5 86.5 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu 9.42 ### 9.42 9.88 78,421 ### 94.9 94.9 0.7
2015-Jul-15 Wed ### 9.59 9.22 9.42 37,950 ### ### ### 0.7
2015-Jul-14 Tue ### ### 9.22 9.22 6.1 6.1 0.7
2015-Jul-13 Mon ### 9.5 ### 9.4 94.6 94.6 ###
2015-Jul-10 Fri 8.72 ### 8.7 ### ### ### 0.0
2015-Jul-09 Thu 9 ### ### 8.74 12.9 12.9 0.6
2015-Jul-08 Wed ### ### ### ### ### ### 0.0
2015-Jul-07 Tue 9.4 9.46 ### ### 23.2 23.2 0.0
2015-Jul-06 Mon ### 9.5 9.28 9.42 ### ### 0.7
2015-Jul-03 Fri 9.44 9.44 9.2 ### 58,354 543,859 ### ### 0.0
2015-Jul-02 Thu 9.75 9.77 9.41 9.46 10.2 10.2 0.7
2015-Jul-01 Wed 9.42 ### 9.42 ### 70,479 331,956 ### ### 0.0
2015-Jun-30 Tue ### ### ### 9.5 ### ### 0.7
2015-Jun-29 Mon 9.75 9.85 ### ### ### ### 0.0
2015-Jun-26 Fri ### 9.87 ### 9.86 ### ### 0.7
2015-Jun-25 Thu ### 10.4 9.72 9.72 56,754 570,945 ### ### 0.7
2015-Jun-24 Wed ### 10.42 ### ### 40,929 213,240 12.4 12.4 0.0
2015-Jun-23 Tue ### 10.59 ### 10.41 91.3 91.3 ###
2015-Jun-22 Mon ### ### 9.74 ### 48,824 237,772 80.9 80.9 0.0
2015-Jun-19 Fri 10.4 10.46 ### ### 8.9 8.9 0.0
2015-Jun-18 Thu 10.46 10.46 10.28 10.46 79.6 79.6 0.7
2015-Jun-17 Wed 10.85 10.85 ### 10.4 9.3 9.3 0.7
2015-Jun-16 Tue ### ### ### ### 20,872 0 ### ### 0.0
2015-Jun-15 Mon 11.2 ### ### ### 13,576 0 20.7 20.7 0.0
2015-Jun-12 Fri 11.5 11.5 ### 11.29 ### ### ###
2015-Jun-11 Thu ### 11.4 ### 11.4 97.6 97.6 0.8
2015-Jun-10 Wed 10.49 ### ### 10.22 ### ### 0.7
2015-Jun-09 Tue 10.7 10.8 10.5 10.8 109,685 1,168,145 83.0 83.0 ###
2015-Jun-05 Fri ### 10.8 ### 10.7 60,087 ### ### ### 0.8
2015-Jun-04 Thu 10.76 10.77 ### 10.7 133,044 716,441 ### ### 0.8
2015-Jun-03 Wed ### ### ### 10.76 52,976 0 13.5 13.5 0.8
2015-Jun-02 Tue 11.28 ### ### ### 35,326 0 ### ### 0.0
2015-Jun-01 Mon 11.51 11.52 11.22 11.29 42,829 ### ### ### ###
2015-May-29 Fri ### 11.7 11.42 11.5 18,344 212,056 22.2 22.2 ###
2015-May-28 Thu 11.5 11.56 11.41 11.52 ### ### 0.8
2015-May-27 Wed ### ### ### 11.41 65,177 0 14.7 14.7 ###
2015-May-26 Tue 11.56 11.75 11.56 11.75 35,681 ### 84.4 84.4 ###
2015-May-25 Mon ### ### 11.5 11.5 23,057 132,577 ### ### ###
2015-May-22 Fri 11.51 ### 11.5 ### 29,877 ### 79.3 79.3 0.0
2015-May-21 Thu 11.58 ### 11.48 11.55 ### ### 0.8
2015-May-20 Wed ### ### ### 11.53 21.9 21.9 ###
2015-May-19 Tue 11.72 ### ### ### 6,146 0 35.0 35.0 0.0
2015-May-18 Mon ### ### ### ### 55,688 0 14.8 14.8 0.0
2015-May-15 Fri ### ### ### ### ### ### 0.0
2015-May-14 Thu 11.83 ### ### ### ### ### 0.0
2015-May-13 Wed ### ### 11.81 11.87 22.2 22.2 0.8
2015-May-12 Tue ### ### ### ### 21,521 0 ### ### 0.0
2015-May-11 Mon ### ### ### ### 29,440 0 ### ### 0.0
2015-May-08 Fri ### ### ### ### 42,450 0 ### ### 0.0
2015-May-07 Thu ### 12.28 11.77 ### 33.0 33.0 0.0
2015-May-06 Wed ### ### ### ### 29,548 0 ### ### 0.0
2015-May-05 Tue ### ### ### ### 63,824 0 ### ### 0.0
2015-May-04 Mon ### ### ### ### 49,822 0 69.9 69.9 0.0
2015-May-01 Fri ### ### ### ### 63.5 63.5 0.0
2015-Apr-30 Thu 12.25 12.28 ### ### 17.7 17.7 0.0
2015-Apr-29 Wed ### 12.43 ### ### 86.7 86.7 0.0
2015-Apr-28 Tue ### 12.43 ### ### 84.7 84.7 0.0
2015-Apr-27 Mon ### 12.45 ### ### ### ### 0.0
2015-Apr-24 Fri 12.45 12.5 ### 12.5 92,223 ### 67.8 67.8 0.9
2015-Apr-23 Thu ### ### ### ### 216,378 0 ### ### 0.0
2015-Apr-22 Wed 13.5 13.5 ### 12.74 ### ### ###
2015-Apr-21 Tue 13.7 13.89 13.7 13.8 79.8 79.8 1.0
2015-Apr-20 Mon 13.7 13.82 ### 13.77 79.4 79.4 ###
2015-Apr-17 Fri ### ### 13.74 13.83 ### ### 1.0
2015-Apr-16 Thu ### ### ### ### 86.3 86.3 0.0
2015-Apr-15 Wed ### 13.7 13.56 13.7 78.6 78.6 1.0
2015-Apr-14 Tue ### ### ### ### ### ### 0.0
2015-Apr-13 Mon ### ### ### 13.55 ### ### 1.0
2015-Apr-10 Fri ### 13.59 ### 13.59 87.6 87.6 ###
2015-Apr-09 Thu ### 13.4 ### ### 81.4 81.4 0.0
2015-Apr-08 Wed ### 13.21 ### ### 41,274 ### ### ### 0.0
2015-Apr-07 Tue ### 13.2 ### ### 86.6 86.6 0.0
2015-Apr-02 Thu ### ### ### ### 10,045 0 ### ### 0.0
2015-Apr-01 Wed ### ### ### ### 25,051 0 ### ### 0.0
2015-Mar-31 Tue ### 13.2 12.85 ### 75.2 75.2 0.0
2015-Mar-30 Mon ### ### 12.77 ### ### ### 0.0
2015-Mar-27 Fri ### ### 12.87 ### ### ### 0.0
2015-Mar-26 Thu 13.2 13.2 12.8 ### 15.3 15.3 0.0
2015-Mar-25 Wed 13.46 13.48 ### ### 27.7 27.7 0.0
2015-Mar-24 Tue ### ### 13.46 13.5 34,976 235,388 ### ### 1.0
2015-Mar-23 Mon 13.83 13.83 13.53 ### 15,823 216,458 ### ### 0.0
2015-Mar-20 Fri 13.2 13.83 ### 13.83 84,721 585,845 94.6 94.6 1.0
2015-Mar-19 Thu ### 13.49 ### 13.45 55,782 376,249 ### ### ###
2015-Mar-18 Wed ### ### ### ### 75,987 0 ### ### 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 19,079 0 ### ### 0.0
2015-Mar-13 Fri ### ### ### ### 42,876 0 18.1 18.1 0.0
2015-Mar-12 Thu 12.71 ### 12.71 ### 80,742 ### ### ### 0.0
2015-Mar-11 Wed 12.7 12.73 ### 12.7 59,573 379,182 ### ### 0.9
2015-Mar-10 Tue 12.7 12.73 12.56 12.7 75.4 75.4 0.9
2015-Mar-09 Mon ### 12.74 ### 12.7 59,627 379,823 81.0 81.0 0.9
2015-Mar-06 Fri ### ### 12.5 ### ### ### 0.0
2015-Mar-05 Thu 12.75 12.76 12.56 ### ### ### 0.0
2015-Mar-04 Wed ### 13.2 12.71 12.75 ### ### ###
2015-Mar-03 Tue 13.2 ### 12.89 ### ### ### 0.0
2015-Mar-02 Mon ### 13.78 13.45 ### ### ### 0.0
2015-Feb-27 Fri 13.5 13.57 13.29 13.5 64.3 64.3 1.0
2015-Feb-26 Thu ### 13.49 ### 13.49 ### ### ###
2015-Feb-25 Wed ### ### ### 13.2 43,372 0 81.7 81.7 0.9
2015-Feb-24 Tue 12.75 ### 12.75 ### ### ### 0.0
2015-Feb-23 Mon 12.5 12.89 12.48 12.75 85.9 85.9 ###
2015-Feb-20 Fri 12.76 12.86 ### 12.45 65,156 418,953 16.3 16.3 ###
2015-Feb-19 Thu 12.88 ### 12.76 12.82 ### ### 0.9
2015-Feb-18 Wed ### ### 12.85 ### 18,325 ### ### ### 0.0
2015-Feb-17 Tue ### 13.2 12.82 12.82 ### ### 0.9
2015-Feb-16 Mon ### ### ### ### 17.5 17.5 0.0
2015-Feb-13 Fri ### ### 12.7 ### ### ### 0.0
2015-Feb-12 Thu 13.5 ### ### ### 13.4 13.4 0.0
2015-Feb-11 Wed ### 13.49 ### 13.49 ### ### ###
2015-Feb-10 Tue 12.73 ### 12.73 ### ### ### 0.0
2015-Feb-09 Mon 12.72 12.8 ### 12.74 73.4 73.4 ###
2015-Feb-06 Fri 12.72 12.79 ### 12.74 32,089 ### 71.3 71.3 ###
2015-Feb-05 Thu ### 12.77 12.54 12.7 41,626 526,777 71.0 71.0 0.9
2015-Feb-04 Wed ### 12.7 ### 12.7 86.9 86.9 0.9
2015-Feb-03 Tue 12.2 ### ### 12.26 66.6 66.6 0.9
2015-Feb-02 Mon ### 12.24 ### ### 55,474 ### ### ### 0.0
2015-Jan-30 Fri ### 12.23 ### ### ### ### 0.0
2015-Jan-29 Thu ### ### ### ### 52,847 0 ### ### 0.0
2015-Jan-28 Wed 12.21 12.23 ### ### 36,977 ### ### ### 0.0
2015-Jan-27 Tue ### ### ### 12.2 72.6 72.6 ###
2015-Jan-23 Fri 12.4 ### 12.21 ### 79,745 486,843 ### ### 0.0
2015-Jan-22 Thu ### 12.46 ### ### 42,328 ### ### ### 0.0
2015-Jan-21 Wed 11.87 ### 11.87 ### 28,550 169,444 68.4 68.4 0.0
2015-Jan-20 Tue ### 12.2 ### 12.2 86.3 86.3 ###
2015-Jan-19 Mon ### ### 11.88 ### 27,487 163,272 ### ### 0.0
2015-Jan-16 Fri ### ### 11.79 ### 33,978 ### 30.1 30.1 0.0
2015-Jan-15 Thu ### ### 11.59 ### 40,255 233,277 ### ### 0.0
2015-Jan-14 Wed ### 11.7 11.57 ### ### ### 0.0
2015-Jan-13 Tue 11.72 11.73 11.51 ### 22.3 22.3 0.0
2015-Jan-12 Mon 11.83 ### 11.75 11.75 38,784 227,856 ### ### ###
2015-Jan-09 Fri ### ### ### ### 47,050 0 ### ### 0.0
2015-Jan-08 Thu ### ### ### ### 73.0 73.0 0.0
2015-Jan-07 Wed ### ### ### ### ### ### 0.0
2015-Jan-06 Tue ### ### ### ### ### ### 0.0
2015-Jan-05 Mon ### ### ### ### ### ### 0.0
2015-Jan-02 Fri ### ### ### ### 81.3 81.3 0.0
2014-Dec-31 Wed 12.29 12.29 ### ### 4,451 27,351 11.7 11.7 0.0
2014-Dec-30 Tue 12.46 12.54 ### 12.29 ### ### 0.9
2014-Dec-29 Mon 12.2 ### 12.2 12.46 15,957 ### 81.1 81.1 0.9
2014-Dec-24 Wed ### ### ### ### 84.5 84.5 0.0
2014-Dec-23 Tue ### ### ### 12.29 ### ### 0.9
2014-Dec-22 Mon ### ### 12.81 ### 67,587 ### ### ### 0.0
2014-Dec-19 Fri ### 12.7 ### 12.7 108,284 ### ### ### 0.9
2014-Dec-18 Thu ### ### ### ### 342,256 0 ### ### 0.0
2014-Dec-17 Wed 11.49 11.88 11.49 11.8 59,540 695,724 ### ### 0.8
2014-Dec-16 Tue ### 11.5 11.25 11.25 35,353 402,140 19.7 19.7 ###
2014-Dec-15 Mon ### ### ### ### 88.3 88.3 0.0
2014-Dec-12 Fri 11.45 11.45 10.85 11.25 215,184 ### ### ### ###
2014-Dec-11 Thu 11.57 11.57 11.57 11.57 0 ###
2014-Dec-10 Wed ### ### 11.5 11.57 28.0 28.0 ###
2014-Dec-09 Tue 11.48 ### 11.48 11.53 ### ### ###
2014-Dec-08 Mon 11.45 11.79 11.45 ### ### ### 0.0
2014-Dec-05 Fri ### 11.44 ### 11.4 67,059 383,577 86.7 86.7 0.8
2014-Dec-04 Thu ### ### ### ### ### ### 0.0
2014-Dec-03 Wed 10.85 ### 10.83 ### 16,148 87,441 78.9 78.9 0.0
2014-Dec-02 Tue ### ### 10.82 10.82 26,281 142,180 21.5 21.5 0.8
2014-Dec-01 Mon ### ### ### ### 15,728 0 ### ### 0.0
2014-Nov-28 Fri ### ### ### ### ### ### 0.0
2014-Nov-27 Thu ### ### ### ### 77.0 77.0 0.0
2014-Nov-26 Wed ### ### ### ### 11,773 0 75.6 75.6 0.0
2014-Nov-25 Tue 11.025 11.025 10.8 10.82 18.4 18.4 0.8
2014-Nov-24 Mon ### ### ### ### 52,278 0 ### ### 0.0
2014-Nov-21 Fri ### ### 10.75 10.75 ### ### 0.8
2014-Nov-20 Thu ### ### 10.89 ### 34,974 ### ### ### 0.0
2014-Nov-19 Wed 10.86 ### 10.86 ### ### ### 0.0
2014-Nov-18 Tue 10.83 ### 10.8 10.86 38,949 210,324 ### ### 0.8
2014-Nov-17 Mon 10.7 10.85 ### 10.79 84.7 84.7 ###
2014-Nov-14 Fri 10.45 ### 10.44 ### ### ### 0.0
2014-Nov-13 Thu ### 10.44 10.29 ### ### ### 0.0
2014-Nov-12 Wed ### ### 10.27 10.28 ### ### 0.7
2014-Nov-11 Tue ### ### 10.27 ### ### ### 0.0
2014-Nov-10 Mon 10.4 10.47 10.26 ### 32,848 ### 20.7 20.7 0.0
2014-Nov-07 Fri 10.2 10.54 10.2 10.4 85.9 85.9 0.7
2014-Nov-06 Thu ### 10.4 10.2 ### 34.0 34.0 0.0
2014-Nov-05 Wed ### 10.45 ### ### 27,882 145,683 74.6 74.6 0.0
2014-Nov-04 Tue 10.45 10.45 ### 10.42 26.9 26.9 0.7
2014-Nov-03 Mon 10.5 ### 10.4 10.45 95,347 ### ### ### ###
2014-Oct-31 Fri ### 10.45 ### 10.4 95,328 498,088 ### ### 0.7
2014-Oct-30 Thu ### ### ### ### 81.5 81.5 0.0
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 28,143 0 75.8 75.8 0.0
2014-Oct-27 Mon ### ### 9.73 ### ### ### 0.0
2014-Oct-24 Fri ### ### ### ### ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 77.9 77.9 0.0
2014-Oct-22 Wed 9.83 ### 9.83 9.86 33,887 166,554 ### ### 0.7
2014-Oct-21 Tue ### ### 9.79 9.83 22.6 22.6 0.7
2014-Oct-20 Mon ### ### 9.76 ### 35,487 173,176 75.6 75.6 0.0
2014-Oct-17 Fri 9.89 ### 9.75 ### 73.7 73.7 0.0
2014-Oct-16 Thu ### ### 9.88 9.89 6,480 ### 26.8 26.8 ###
2014-Oct-15 Wed ### ### 9.89 ### ### ### 0.0
2014-Oct-14 Tue ### ### ### ### 20,143 0 65.5 65.5 0.0
2014-Oct-13 Mon 9.89 ### 9.83 ### 37,056 ### 84.1 84.1 0.0
2014-Oct-10 Fri ### ### 9.82 ### ### ### 0.0
2014-Oct-09 Thu ### 10.2 ### ### 10,777 ### 86.0 86.0 0.0
2014-Oct-08 Wed ### ### 9.89 ### 15,459 76,444 69.6 69.6 0.0
2014-Oct-07 Tue ### ### ### ### ### ### 0.0
2014-Oct-06 Mon ### ### ### ### 10,521 0 18.5 18.5 0.0
2014-Oct-03 Fri ### ### ### ### 1,743 0 ### ### 0.0
2014-Oct-02 Thu ### 10.2 ### ### 29,944 ### 29.2 29.2 0.0
2014-Oct-01 Wed ### ### 9.83 ### 1,549,249 7,614,558 ### ### 0.0
2014-Sep-30 Tue ### ### 9.7 ### 74,157 ### ### ### 0.0
2014-Sep-29 Mon ### 10.2 ### ### 20,372 ### 26.4 26.4 0.0
2014-Sep-26 Fri 10.25 10.25 ### ### ### ### 0.0
2014-Sep-25 Thu ### 10.59 10.27 10.27 26.5 26.5 ###
2014-Sep-24 Wed 10.44 10.44 10.27 10.27 20.1 20.1 ###
2014-Sep-23 Tue 10.56 10.56 ### ### ### ### 0.0
2014-Sep-22 Mon ### ### ### 10.76 87.8 87.8 0.8
2014-Sep-19 Fri 10.77 ### ### ### 36,670 0 6.7 6.7 0.0
2014-Sep-18 Thu ### 10.8 10.24 10.78 23,770 ### 95.0 95.0 0.8
2014-Sep-17 Wed 10.42 ### ### 10.41 20,851 0 42.2 42.2 ###
2014-Sep-16 Tue ### 10.78 10.41 10.41 43,852 ### 14.8 14.8 ###
2014-Sep-15 Mon 10.7 10.88 10.58 10.88 22,279 239,053 ### ### 0.8
2014-Sep-12 Fri 10.85 10.85 10.57 ### ### ### 0.0
2014-Sep-11 Thu 10.8 ### 10.55 10.75 26,488 139,724 ### ### 0.8
2014-Sep-10 Wed 10.57 10.8 10.55 10.8 19,182 ### ### ### ###
2014-Sep-09 Tue 10.45 ### 10.45 ### ### ### 0.0
2014-Sep-08 Mon ### ### 10.45 10.45 16,352 ### 16.9 16.9 ###
2014-Sep-05 Fri 10.75 10.75 10.51 10.59 26,481 ### 21.4 21.4 ###
2014-Sep-04 Thu 10.77 10.8 ### 10.7 ### ### 0.8
2014-Sep-03 Wed ### ### ### ### 25,478 0 9.7 9.7 0.0
2014-Sep-02 Tue ### ### ### ### 7,673 0 ### ### 0.0
2014-Sep-01 Mon ### ### ### ### ### ### 0.0
2014-Aug-29 Fri ### ### ### ### ### ### 0.0
2014-Aug-28 Thu ### ### ### ### 72.2 72.2 0.0
2014-Aug-27 Wed ### ### ### ### 18,127 0 ### ### 0.0
2014-Aug-26 Tue ### 11.2 10.81 ### 24,072 ### ### ### 0.0
2014-Aug-25 Mon 11.27 11.47 11.27 11.47 84.6 84.6 ###
2014-Aug-22 Fri 11.2 11.28 ### 11.26 ### ### 0.8
2014-Aug-21 Thu ### ### ### 11.21 29,378 0 ### ### ###
2014-Aug-20 Wed ### ### 11.26 ### 24,788 139,556 71.1 71.1 0.0
2014-Aug-19 Tue ### ### 11.28 ### 27.7 27.7 0.0
2014-Aug-18 Mon 11.25 ### 11.25 ### 52,726 296,583 75.4 75.4 0.0
2014-Aug-15 Fri 11.25 ### 11.23 11.25 67.8 67.8 ###
2014-Aug-14 Thu 11.28 ### 11.22 11.27 ### ### ###
2014-Aug-13 Wed ### ### ### ### 83.1 83.1 0.0
2014-Aug-12 Tue ### ### ### ### 60.6 60.6 0.0
2014-Aug-11 Mon 10.8 ### 10.8 ### ### ### 0.0
2014-Aug-08 Fri 10.74 ### ### 10.8 50,658 0 83.5 83.5 ###
2014-Aug-07 Thu 10.53 10.77 10.53 10.75 60,881 648,382 85.9 85.9 0.8
2014-Aug-06 Wed 10.5 10.56 10.46 10.53 76.9 76.9 0.8
2014-Aug-05 Tue 10.25 ### 10.25 10.43 89.6 89.6 0.7
2014-Aug-04 Mon ### ### ### ### 5,044 0 76.7 76.7 0.0
2014-Aug-01 Fri 9.7 9.7 ### ### 12,745 ### ### ### 0.0
2014-Jul-31 Thu 9.76 9.84 9.75 9.83 17,089 167,386 ### ### 0.7
2014-Jul-30 Wed 9.78 9.8 ### 9.8 18,629 91,282 ### ### 0.7
2014-Jul-29 Tue 9.82 ### 9.78 9.78 ### ### 0.7
2014-Jul-28 Mon 9.84 9.85 9.78 9.85 6,446 ### ### ### ###
2014-Jul-25 Fri 9.85 9.85 9.8 9.85 70.6 70.6 ###
2014-Jul-24 Thu 9.85 9.85 9.77 9.85 6,184 ### ### ### ###
2014-Jul-23 Wed 9.85 ### ### 9.85 ### ### ###
2014-Jul-22 Tue 9.55 9.85 9.55 9.85 90.3 90.3 ###
2014-Jul-21 Mon ### 9.8 9.5 ### 28,374 ### ### ### 0.0
2014-Jul-18 Fri 9.56 9.8 9.5 9.8 87.3 87.3 0.7
2014-Jul-17 Thu ### 9.7 ### ### 4,945 23,983 71.6 71.6 0.0
2014-Jul-16 Wed 9.76 9.79 ### 9.7 ### ### 0.7
2014-Jul-15 Tue 9.71 ### 9.7 9.76 10,888 ### ### ### 0.7
2014-Jul-14 Mon 9.76 9.86 ### 9.71 ### ### ###
2014-Jul-11 Fri ### ### 9.83 9.88 ### ### 0.7
2014-Jul-10 Thu 9.85 ### 9.79 ### 15,476 75,755 ### ### 0.0
2014-Jul-09 Wed ### ### 9.83 ### 14,084 69,222 79.4 79.4 0.0
2014-Jul-08 Tue 9.85 ### 9.81 ### 21,777 ### 78.1 78.1 0.0
2014-Jul-07 Mon 9.8 ### 9.8 ### 26,348 ### 83.4 83.4 0.0
2014-Jul-04 Fri 9.71 9.81 ### 9.81 76.5 76.5 ###
2014-Jul-03 Thu 9.79 ### 9.76 9.78 23.0 23.0 0.7
2014-Jul-02 Wed ### 9.81 ### 9.79 85.9 85.9 ###
2014-Jul-01 Tue 9.55 9.86 ### 9.86 ### ### 0.7
2014-Jun-30 Mon 9.7 9.73 9.51 9.57 ### ### ###
2014-Jun-27 Fri 9.75 9.75 9.5 9.5 14.7 14.7 0.7
2014-Jun-26 Thu ### ### ### ### 9.5 9.5 0.0
2014-Jun-25 Wed 9.7 9.72 9.5 9.72 29,127 ### ### ### 0.7
2014-Jun-24 Tue ### ### 9.53 9.75 11,670 ### 85.0 85.0 ###
2014-Jun-23 Mon 9.79 10.2 9.5 9.75 29,687 ### 29.8 29.8 ###
2014-Jun-20 Fri 9.41 ### ### ### 93.8 93.8 0.0
2014-Jun-19 Thu ### 9.41 ### 9.41 ### ### 0.7
2014-Jun-18 Wed 9.4 9.43 ### ### 24.7 24.7 0.0
2014-Jun-17 Tue 9.46 9.56 9.41 9.41 26.4 26.4 0.7
2014-Jun-16 Mon 9.5 9.56 9.45 9.55 26,388 ### ### ### 0.7
2014-Jun-13 Fri 9.8 9.8 9.41 9.48 33,686 323,554 ### ### 0.7
2014-Jun-12 Thu 9.8 ### 9.8 ### 82.8 82.8 0.0
2014-Jun-11 Wed ### ### 9.8 ### ### ### 0.0
2014-Jun-10 Tue 9.87 ### 9.87 ### ### ### 0.0
2014-Jun-06 Fri ### ### 9.86 ### 71.8 71.8 0.0
2014-Jun-05 Thu ### ### 9.86 9.86 10,028 ### 20.9 20.9 0.7
2014-Jun-04 Wed ### ### ### ### 16,146 0 83.1 83.1 0.0
2014-Jun-03 Tue ### 10.2 ### ### ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 20,927 0 ### ### 0.0
2014-May-30 Fri ### ### ### ### 21,759 0 ### ### 0.0
2014-May-29 Thu ### ### ### ### 69,584 0 ### ### 0.0
2014-May-28 Wed ### ### 9.85 ### 14,373 70,787 78.2 78.2 0.0
2014-May-27 Tue 9.8 ### 9.8 ### ### ### 0.0
2014-May-26 Mon 9.87 ### 9.81 ### 18,959 ### ### ### 0.0
2014-May-23 Fri 9.85 ### 9.84 9.84 11,346 55,822 29.7 29.7 0.7
2014-May-22 Thu 9.84 ### 9.84 ### ### ### 0.0
2014-May-21 Wed ### ### 9.84 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### 7,488 0 ### ### 0.0
2014-May-19 Mon 10.24 10.25 ### 10.2 12,688 65,026 38.9 38.9 0.7
2014-May-16 Fri 10.23 10.23 ### 10.23 ### ### ###
2014-May-15 Thu 10.24 10.24 ### 10.23 28.5 28.5 ###
2014-May-14 Wed 10.25 10.25 ### ### 10,654 ### ### ### 0.0
2014-May-13 Tue ### 10.26 9.87 10.24 12,277 ### ### ### ###
2014-May-12 Mon ### ### ### ### 22,446 0 81.8 81.8 0.0
2014-May-09 Fri ### ### 9.7 ### 28.4 28.4 0.0
2014-May-08 Thu 9.71 9.89 9.71 9.8 20,254 198,489 81.1 81.1 0.7
2014-May-07 Wed ### 9.74 ### 9.71 6,452 31,421 78.3 78.3 ###
2014-May-06 Tue ### 9.75 ### 9.75 ### ### ###
2014-May-05 Mon ### ### ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### 4,953 0 78.0 78.0 0.0
2014-May-01 Thu 9.79 9.79 ### ### 4,676 22,889 31.2 31.2 0.0
2014-Apr-30 Wed ### 9.79 ### 9.79 ### ### ###
2014-Apr-29 Tue 9.75 9.77 ### ### 14,748 72,043 ### ### 0.0
2014-Apr-28 Mon 9.78 9.78 9.7 9.77 24,829 ### ### ### 0.7
2014-Apr-24 Thu 9.77 9.81 9.71 9.8 70.7 70.7 0.7
2014-Apr-23 Wed 9.77 9.82 9.71 9.77 69.1 69.1 0.7
2014-Apr-22 Tue ### 9.82 ### 9.77 ### ### 0.7
2014-Apr-17 Thu 9.72 ### ### ### 43,578 0 ### ### 0.0
2014-Apr-16 Wed ### 9.8 ### 9.58 93.9 93.9 0.7
2014-Apr-15 Tue ### 9.45 ### ### ### ### 0.0
2014-Apr-14 Mon ### ### 9.25 9.25 ### ### ###
2014-Apr-11 Fri ### ### 9.76 9.8 14,474 ### ### ### 0.7
2014-Apr-10 Thu ### ### ### ### ### ### 0.0
2014-Apr-09 Wed 9.88 ### 9.75 9.78 20.2 20.2 0.7
2014-Apr-08 Tue 10.29 ### ### ### ### ### 0.0
2014-Apr-07 Mon ### ### 10.26 ### 74.7 74.7 0.0
2014-Apr-04 Fri 10.28 ### 10.27 ### 55,479 284,884 72.2 72.2 0.0
2014-Apr-03 Thu ### ### 10.2 10.28 33.0 33.0 0.7
2014-Apr-02 Wed 10.2 ### ### 10.2 ### ### 0.7
2014-Apr-01 Tue ### ### ### ### 5,871 0 ### ### 0.0
2014-Mar-31 Mon ### ### ### ### ### ### 0.0
2014-Mar-28 Fri ### ### ### ### ### ### 0.0
2014-Mar-27 Thu 10.21 10.22 ### ### 10,874 ### 19.0 19.0 0.0
2014-Mar-26 Wed ### ### 10.23 10.27 32.4 32.4 ###
2014-Mar-25 Tue ### ### 10.26 ### 72.5 72.5 0.0
2014-Mar-24 Mon ### 10.47 10.25 ### 72.6 72.6 0.0
2014-Mar-21 Fri ### ### ### ### 83.7 83.7 0.0
2014-Mar-20 Thu ### 10.2 ### ### ### ### 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue 9.88 ### 9.88 ### ### ### 0.0
2014-Mar-17 Mon 9.75 9.89 9.72 9.88 85.0 85.0 0.7
2014-Mar-14 Fri 9.75 9.79 9.72 9.75 15,542 ### ### ### ###
2014-Mar-13 Thu ### 9.8 ### 9.75 71.9 71.9 ###
2014-Mar-12 Wed 9.57 9.75 9.57 ### ### ### 0.0
2014-Mar-11 Tue 9.79 9.79 ### 9.79 75.5 75.5 ###
2014-Mar-10 Mon 9.73 9.73 ### ### ### ### 0.0
2014-Mar-07 Fri 9.73 9.78 ### 9.75 152,076 743,651 ### ### ###
2014-Mar-06 Thu 9.73 9.73 9.7 9.73 20,627 ### ### ### ###
2014-Mar-05 Wed 9.72 9.72 9.59 9.7 ### ### 0.7
2014-Mar-04 Tue ### 9.73 9.58 ### 88,855 ### 75.4 75.4 0.0
2014-Mar-03 Mon 9.25 9.84 9.23 ### 70,526 ### ### ### 0.0
2014-Feb-28 Fri 9.25 9.25 9 ### 8,674 79,150 ### ### 0.0
2014-Feb-27 Thu 9.2 9.4 9.2 ### 57,640 536,052 86.9 86.9 0.0
2014-Feb-26 Wed ### 9.24 ### ### 80.4 80.4 0.0
2014-Feb-25 Tue 8.8 9.22 8.8 9.22 ### ### 0.7
2014-Feb-24 Mon 8.8 8.8 ### ### 39,283 172,845 18.5 18.5 0.0
2014-Feb-21 Fri 8.75 ### ### ### 45,652 0 84.1 84.1 0.0
2014-Feb-20 Thu ### 8.7 ### ### 37,446 ### 72.2 72.2 0.0
2014-Feb-19 Wed ### 8.7 ### ### 37,042 ### ### ### 0.0
2014-Feb-18 Tue ### ### 8.55 ### 14,522 62,081 78.3 78.3 0.0
2014-Feb-17 Mon ### ### 8.53 8.53 32,145 ### 21.7 21.7 ###
2014-Feb-14 Fri ### ### 8.5 ### 6,373 27,085 ### ### 0.0
2014-Feb-13 Thu 8.7 8.7 8.58 ### 16,688 144,184 26.7 26.7 0.0
2014-Feb-12 Wed 8.45 8.75 8.45 8.75 51,447 442,444 ### ### 0.6
2014-Feb-11 Tue 8.5 8.5 8.42 8.5 6,688 56,580 67.9 67.9 0.6
2014-Feb-10 Mon 8.45 8.5 8.42 8.5 32,924 ### 77.5 77.5 0.6
2014-Feb-07 Fri ### 8.44 ### 8.44 72.0 72.0 0.6
2014-Feb-06 Thu 8.49 8.49 ### 8.41 5,251 ### 20.3 20.3 ###
2014-Feb-05 Wed 8.44 8.45 ### 8.45 18,673 ### ### ### ###
2014-Feb-04 Tue 8.4 8.48 8.27 8.44 22,748 ### 77.3 77.3 0.6
2014-Feb-03 Mon 8.42 8.5 ### 8.5 13,125 55,781 81.2 81.2 0.6
2014-Jan-31 Fri 8.4 8.42 ### ### ### ### 0.0
2014-Jan-30 Thu 8.28 8.4 8.23 ### 16,788 ### ### ### 0.0
2014-Jan-29 Wed ### 8.42 8.23 ### 44,927 ### 79.4 79.4 0.0
2014-Jan-28 Tue ### ### ### ### ### ### 0.0
2014-Jan-24 Fri 8.45 8.49 ### 8.42 ### ### ###
2014-Jan-23 Thu 8.45 8.45 ### ### 31.6 31.6 0.0
2014-Jan-22 Wed ### 8.45 ### 8.44 25,172 106,351 87.0 87.0 0.6
2014-Jan-21 Tue 8.24 8.25 ### 8.25 65.2 65.2 ###
2014-Jan-20 Mon ### 8.28 ### 8.2 ### ### 0.6
2014-Jan-17 Fri ### ### 8.2 8.2 23,947 98,182 19.7 19.7 0.6
2014-Jan-16 Thu ### ### 8.2 8.24 ### ### 0.6
2014-Jan-15 Wed ### 8.44 ### 8.4 19,552 ### 75.4 75.4 ###
2014-Jan-14 Tue 8.43 8.54 8.25 8.25 15,323 ### ### ### ###
2014-Jan-13 Mon 8.55 8.55 8.25 8.4 ### ### ###
2014-Jan-10 Fri 8.41 8.55 8.25 8.55 4,187 35,170 ### ### ###
2014-Jan-09 Thu 8.53 ### 8.41 8.41 ### ### ###
2014-Jan-08 Wed 8.59 8.74 8.46 8.46 1,554 ### 18.3 18.3 0.6
2014-Jan-07 Tue ### ### 8.45 8.45 12,578 53,142 17.3 17.3 ###
2014-Jan-06 Mon ### ### ### ### ### ### 0.0
2014-Jan-03 Fri 8.74 8.82 ### 8.76 12,051 53,144 75.1 75.1 0.6
2014-Jan-02 Thu ### ### ### 8.74 12.1 12.1 0.6
2013-Dec-31 Tue ### ### ### ### 4,846 0 90.0 90.0 0.0
2013-Dec-30 Mon ### ### ### ### 954 0 88.4 88.4 0.0
2013-Dec-27 Fri 8.83 ### 8.59 ### ### ### 0.0
2013-Dec-24 Tue 8.88 ### ### 8.82 ### ### ###
2013-Dec-23 Mon ### ### ### 8.8 92.5 92.5 0.6
2013-Dec-20 Fri 8.25 ### 8.2 ### 10,587 ### ### ### 0.0
2013-Dec-19 Thu ### ### ### 8.25 17,155 0 ### ### ###
2013-Dec-18 Wed 8.4 8.4 ### ### ### ### 0.0
2013-Dec-17 Tue 8.4 8.4 8.25 8.4 77.4 77.4 ###
2013-Dec-16 Mon 8.45 8.55 ### 8.4 25.0 25.0 ###
2013-Dec-13 Fri ### 8.55 ### 8.5 20,927 ### ### ### 0.6
2013-Dec-12 Thu ### ### ### ### 19,246 0 ### ### 0.0
2013-Dec-11 Wed 8.45 8.5 ### 8.45 34,175 145,243 72.3 72.3 ###
2013-Dec-10 Tue 8.41 8.75 8.41 8.45 78.6 78.6 ###
2013-Dec-09 Mon ### 8.56 ### 8.43 4,124 17,650 ### ### 0.6
2013-Dec-06 Fri 8.53 8.53 ### ### ### ### 0.0
2013-Dec-05 Thu 8.8 ### 8.51 8.51 13.3 13.3 0.6
2013-Dec-04 Wed 8.5 8.8 8.5 8.8 31,451 272,051 90.9 90.9 0.6
2013-Dec-03 Tue 8.71 8.71 ### ### 30.1 30.1 0.0
2013-Dec-02 Mon 8.85 8.85 ### 8.72 27.0 27.0 0.6
2013-Nov-29 Fri 8.74 ### ### 8.78 ### ### 0.6
2013-Nov-28 Thu 8.85 9 8.74 8.74 35,822 317,741 ### ### 0.6
2013-Nov-27 Wed ### 8.85 ### 8.76 20,853 92,274 ### ### 0.6
2013-Nov-26 Tue 8.71 8.84 ### 8.7 33.1 33.1 ###
2013-Nov-25 Mon 8.72 8.86 ### ### 16,529 73,223 ### ### 0.0
2013-Nov-22 Fri 8.71 8.86 ### 8.72 25,472 112,840 68.9 68.9 0.6
2013-Nov-21 Thu 8.75 8.8 ### 8.7 13,486 ### ### ### ###
2013-Nov-20 Wed ### 8.86 ### 8.75 ### ### 0.6
2013-Nov-19 Tue ### ### ### 8.73 15,285 0 82.0 82.0 ###
2013-Nov-18 Mon 8.7 ### ### 8.7 79.4 79.4 ###
2013-Nov-15 Fri ### 8.78 ### 8.7 68.2 68.2 ###
2013-Nov-14 Thu 8.7 ### 8.5 ### 33,658 143,046 84.7 84.7 0.0
2013-Nov-13 Wed 8.81 ### 8.81 9 ### ### 0.6
2013-Nov-12 Tue 8.82 ### 8.81 8.81 37.0 37.0 ###
2013-Nov-11 Mon 8.83 ### 8.83 8.83 10,043 ### ### ### ###
2013-Nov-08 Fri 8.86 ### 8.8 ### 8,281 ### ### ### 0.0
2013-Nov-07 Thu ### ### 8.8 8.86 16,681 ### 14.0 14.0 0.6
2013-Nov-06 Wed ### ### ### ### ### ### 0.0
2013-Nov-05 Tue ### ### ### 9 ### ### 0.6
2013-Nov-04 Mon ### 9.2 ### ### 8,175 ### ### ### 0.0
2013-Nov-01 Fri ### 9.4 ### ### 38.2 38.2 0.0
2013-Oct-31 Thu ### ### ### 9.2 85.6 85.6 0.7
2013-Oct-30 Wed 9.2 ### 9.2 9.2 16,085 ### 74.5 74.5 0.7
2013-Oct-29 Tue 9.5 9.5 ### ### ### ### 0.0
2013-Oct-28 Mon 9.51 ### 9.4 9.48 43,742 205,587 ### ### 0.7
2013-Oct-25 Fri 9.22 9.47 9.22 9.4 25,377 237,148 85.1 85.1 ###
2013-Oct-24 Thu ### 9.4 ### 9.21 47,651 223,959 18.0 18.0 0.7
2013-Oct-23 Wed 9.46 9.51 ### ### 28.2 28.2 0.0
2013-Oct-22 Tue 9.45 9.46 ### 9.45 24,744 ### 69.3 69.3 0.7
2013-Oct-21 Mon 9.24 9.48 9.21 9.47 87.5 87.5 ###
2013-Oct-18 Fri ### 9.25 ### 9.25 19,753 91,357 78.3 78.3 ###
2013-Oct-17 Thu 9 9.21 9 9.2 ### ### 0.7
2013-Oct-16 Wed ### ### ### ### 71.9 71.9 0.0
2013-Oct-15 Tue ### ### 8.85 ### 28,687 ### 69.8 69.8 0.0
2013-Oct-14 Mon 8.8 ### 8.78 8.81 ### ### ###
2013-Oct-11 Fri 8.5 8.81 8.5 8.8 33,924 ### 89.0 89.0 0.6
2013-Oct-10 Thu 8.49 8.59 ### 8.5 17,073 73,328 ### ### 0.6
2013-Oct-09 Wed 8.49 ### 8.26 8.5 69.0 69.0 0.6
2013-Oct-08 Tue 8.5 8.53 ### 8.5 ### ### 0.6
2013-Oct-07 Mon 8.74 8.74 8.45 8.5 16.2 16.2 0.6
2013-Oct-04 Fri 8.87 8.87 ### ### 30,486 ### ### ### 0.0
2013-Oct-03 Thu ### ### 8.85 ### 18,888 83,579 ### ### 0.0
2013-Oct-02 Wed ### ### ### 9 75.4 75.4 0.6
2013-Oct-01 Tue ### 9.2 ### ### 44,673 ### 78.6 78.6 0.0
2013-Sep-30 Mon ### 9.23 ### ### ### ### 0.0
2013-Sep-27 Fri ### ### ### 9 23,123 0 ### ### 0.6
2013-Sep-26 Thu ### ### ### ### 90.3 90.3 0.0
2013-Sep-25 Wed 8.85 ### 8.8 9 ### ### 0.6
2013-Sep-24 Tue 9 ### 8.8 ### 28.6 28.6 0.0
2013-Sep-23 Mon 9.23 9.23 ### 9 30,623 141,325 ### ### 0.6
2013-Sep-20 Fri 8.85 9.29 8.8 9.29 472,621 4,274,856 ### ### ###
2013-Sep-19 Thu 8.76 9 8.76 8.85 48,542 431,052 ### ### 0.6
2013-Sep-18 Wed 8.55 8.78 8.45 8.75 48,143 414,751 ### ### 0.6
2013-Sep-17 Tue ### ### ### 8.55 77,385 0 ### ### ###
2013-Sep-16 Mon ### 8.45 8.26 8.45 83.7 83.7 ###
2013-Sep-13 Fri ### ### 8.28 ### 288,527 ### ### ### 0.0
2013-Sep-12 Thu ### 8.4 ### ### 60,228 252,957 71.6 71.6 0.0
2013-Sep-11 Wed ### 8.4 ### ### 81,582 342,644 ### ### 0.0
2013-Sep-10 Tue 8.44 8.44 ### 8.4 87,278 ### 28.4 28.4 ###
2013-Sep-09 Mon ### 8.42 8.24 8.4 68,848 ### 76.4 76.4 ###
2013-Sep-06 Fri ### 8.4 ### ### ### ### 0.0
2013-Sep-05 Thu ### 8.2 ### ### ### ### 0.0
2013-Sep-04 Wed ### 8.23 ### ### ### ### 0.0
2013-Sep-03 Tue 8 8.25 ### 8.25 87.2 87.2 ###
2013-Sep-02 Mon ### ### ### ### 84,353 0 ### ### 0.0
2013-Aug-30 Fri ### ### 8 ### ### ### 0.0
2013-Aug-29 Thu 8.25 ### 8.23 8.29 177,254 ### ### ### 0.6
2013-Aug-28 Wed 8.46 8.46 8.25 8.27 16.8 16.8 ###
2013-Aug-27 Tue ### ### ### ### 358,856 0 ### ### 0.0
2013-Aug-26 Mon ### 8.2 ### ### 82,082 ### 82.5 82.5 0.0
2013-Aug-23 Fri 7.72 ### 7.72 ### 88.1 88.1 0.0
2013-Aug-22 Thu ### ### 7.55 ### 73.6 73.6 0.0
2013-Aug-21 Wed ### ### 7.53 7.59 7,481 ### ### ### 0.5
2013-Aug-20 Tue ### ### 7.52 ### 21,450 80,652 73.7 73.7 0.0
2013-Aug-19 Mon 7.53 ### 7.52 ### 30,458 114,522 83.4 83.4 0.0
2013-Aug-16 Fri 7.5 ### 7.5 7.59 23,350 ### ### ### 0.5
2013-Aug-15 Thu 7.52 ### 7.5 7.5 39,884 ### ### ### 0.5
2013-Aug-14 Wed 7.45 ### 7.45 ### 26,459 98,559 87.7 87.7 0.0
2013-Aug-13 Tue 7.45 ### 7.45 ### 17,822 66,386 79.1 79.1 0.0
2013-Aug-12 Mon 7.51 ### 7.45 7.55 64.3 64.3 ###
2013-Aug-09 Fri 7.51 ### 7.51 ### 11,720 ### ### ### 0.0
2013-Aug-08 Thu 7.52 ### 7.4 ### 27,154 ### ### ### 0.0
2013-Aug-07 Wed ### ### 7.55 ### 35,147 132,679 ### ### 0.0
2013-Aug-06 Tue ### ### 7.45 ### ### ### 0.0
2013-Aug-05 Mon ### ### 7.51 ### ### ### 0.0
2013-Aug-02 Fri ### 7.75 ### ### ### ### 0.0
2013-Aug-01 Thu 7.57 7.7 7.55 ### 318,845 ### 74.6 74.6 0.0
2013-Jul-31 Wed 7.58 7.76 7.58 7.7 80.7 80.7 0.6
2013-Jul-30 Tue 7.55 7.75 ### 7.71 ### ### ###
2013-Jul-29 Mon 7.51 7.75 7.5 7.75 ### ### ###
2013-Jul-26 Fri 8 8 7.5 7.55 54,488 422,282 ### ### ###
2013-Jul-25 Thu ### ### ### 8 21.7 21.7 ###
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue ### 8.23 8 ### 79.6 79.6 0.0
2013-Jul-22 Mon ### ### ### ### 33,581 0 ### ### 0.0
2013-Jul-19 Fri 8.25 ### 8.25 ### ### ### 0.0
2013-Jul-18 Thu ### ### 8.25 ### 13,686 56,454 ### ### 0.0
2013-Jul-17 Wed 8.27 ### 8.27 ### 44,489 ### 76.0 76.0 0.0
2013-Jul-16 Tue 8.2 8.27 ### 8.27 45,177 ### ### ### ###
2013-Jul-15 Mon ### ### ### ### 19,541 0 ### ### 0.0
2013-Jul-12 Fri 7.86 ### 7.85 ### ### ### 0.0
2013-Jul-11 Thu 7.72 8 7.72 ### ### ### 0.0
2013-Jul-10 Wed ### 7.8 ### 7.75 ### ### ###
2013-Jul-09 Tue ### ### 7.59 ### 27,288 103,557 ### ### 0.0
2013-Jul-08 Mon 7.75 7.8 ### 7.76 72.8 72.8 0.6
2013-Jul-05 Fri 7.54 ### 7.54 7.8 33,248 125,344 ### ### 0.6
2013-Jul-04 Thu ### ### ### 7.54 ### ### 0.5
2013-Jul-03 Wed 7.21 ### 7.2 ### 82.7 82.7 0.0
2013-Jul-02 Tue ### 7.25 ### 7.21 77.6 77.6 ###
2013-Jul-01 Mon ### ### ### ### 76.9 76.9 0.0
2013-Jun-28 Fri ### ### ### ### 30,026 0 ### ### 0.0
2013-Jun-27 Thu ### ### 6.85 ### 33,272 113,956 ### ### 0.0
2013-Jun-26 Wed 6.8 7 6.8 7 86.3 86.3 0.5
2013-Jun-25 Tue 6.81 ### 6.56 ### 63,972 209,828 ### ### 0.0
2013-Jun-24 Mon ### ### 6.81 6.81 11.1 11.1 ###
2013-Jun-21 Fri 6.75 ### 6.7 ### 91.5 91.5 0.0
2013-Jun-20 Thu ### ### 6.75 6.75 21.9 21.9 0.5
2013-Jun-19 Wed ### ### 6.81 ### ### ### 0.0
2013-Jun-18 Tue ### ### 6.85 ### 45,945 ### 76.4 76.4 0.0
2013-Jun-17 Mon 6.75 ### 6.75 ### 88.6 88.6 0.0
2013-Jun-14 Fri 6.72 ### 6.72 ### 84.1 84.1 0.0
2013-Jun-13 Thu 6.55 6.8 6.55 6.75 91.1 91.1 0.5
2013-Jun-12 Wed ### ### 6.49 6.55 ### ### 0.5
2013-Jun-11 Tue 6.41 ### 6.41 ### 91.0 91.0 0.0
2013-Jun-07 Fri 6.46 6.51 6.4 6.48 ### ### 0.5
2013-Jun-06 Thu 6.78 6.78 6.49 6.51 52,744 349,956 11.2 11.2 ###
2013-Jun-05 Wed 6.45 7 6.45 6.82 50,878 342,154 ### ### 0.5
2013-Jun-04 Tue 6.4 6.59 ### 6.59 87.3 87.3 ###
2013-Jun-03 Mon ### 6.5 6.28 6.5 24,651 ### ### ### 0.5
2013-May-31 Fri 6.26 6.29 6.26 6.28 2,641 16,572 ### ### 0.4
2013-May-30 Thu 6.26 6.27 6.23 6.26 22,384 ### 75.6 75.6 0.4
2013-May-29 Wed ### ### 6.25 6.27 19,149 59,840 ### ### 0.4
2013-May-28 Tue ### ### ### ### 1 0 ### ### 0.0
2013-May-27 Mon 6.25 ### 6.22 ### ### ### 0.0
2013-May-24 Fri 6.7 6.7 6.2 ### 70,873 ### ### ### 0.0
2013-May-23 Thu ### 6.7 ### 6.7 ### ### 0.5
2013-May-22 Wed ### ### ### ### 13,050 0 13.0 13.0 0.0
2013-May-21 Tue 6.8 ### 6.8 ### 88.9 88.9 0.0
2013-May-20 Mon ### ### 6.84 ### 78,057 266,954 75.2 75.2 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu ### ### 6.82 7 18,846 ### ### ### 0.5
2013-May-15 Wed 6.55 7 6.55 7 66,985 453,823 95.4 95.4 0.5
2013-May-14 Tue ### 6.59 ### 6.55 52,752 ### ### ### 0.5
2013-May-13 Mon ### 6.49 ### 6.49 25,281 ### 88.1 88.1 ###
2013-May-10 Fri 6.45 6.49 ### ### 16.2 16.2 0.0
2013-May-09 Thu 6.4 6.45 6.4 6.45 19,220 123,488 ### ### ###
2013-May-08 Wed 6.4 6.49 ### 6.45 24,427 ### ### ### ###
2013-May-07 Tue ### 6.4 ### ### 28.3 28.3 0.0
2013-May-06 Mon ### ### ### ### 7,150 0 73.2 73.2 0.0
2013-May-03 Fri ### ### ### ### 12,022 0 78.5 78.5 0.0
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed 6.25 ### 6.25 ### ### ### 0.0
2013-Apr-30 Tue 6.23 ### 6.23 6.28 16,629 ### ### ### 0.4
2013-Apr-29 Mon 6.24 ### 6.24 ### 14,777 ### 79.4 79.4 0.0
2013-Apr-26 Fri 6.26 6.26 6.24 6.24 ### ### 0.4
2013-Apr-24 Wed ### 6.25 ### 6.25 15,049 47,028 ### ### ###
2013-Apr-23 Tue ### ### ### ### ### ### 0.0
2013-Apr-22 Mon 6 ### ### ### 19,174 0 ### ### 0.0
2013-Apr-19 Fri ### 6.2 ### ### ### ### 0.0
2013-Apr-18 Thu 6 ### 6 6 44,084 132,252 ### ### 0.4
2013-Apr-17 Wed 6 ### 6 ### ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 15,470 0 ### ### 0.0
2013-Apr-15 Mon ### 6.2 ### ### 8,073 25,026 91.5 91.5 0.0
2013-Apr-12 Fri ### ### 6 ### 12,245 ### ### ### 0.0
2013-Apr-11 Thu 6.27 6.27 6 6 31,379 ### 8.1 8.1 0.4
2013-Apr-10 Wed ### ### ### 6.29 23,576 0 ### ### ###
2013-Apr-09 Tue ### ### ### ### 7,144 0 87.3 87.3 0.0
2013-Apr-08 Mon ### ### ### ### ### ### 0.0
2013-Apr-05 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
2013-Apr-04 Thu 6.5 6.5 6.45 6.5 5,188 ### 81.6 81.6 0.5
2013-Apr-03 Wed 6.5 6.5 6.47 6.5 80.3 80.3 0.5
2013-Apr-02 Tue ### ### ### ### 38,053 0 81.5 81.5 0.0
2013-Mar-28 Thu ### ### 6.55 6.55 19.1 19.1 0.5
2013-Mar-27 Wed ### ### ### ### 21,028 0 ### ### 0.0
2013-Mar-26 Tue 6.55 ### 6.55 ### ### ### 0.0
2013-Mar-25 Mon 6.44 6.55 6.4 6.55 ### ### 0.5
2013-Mar-22 Fri ### 6.46 ### 6.44 76.3 76.3 0.5
2013-Mar-21 Thu ### ### ### ### 4,051 0 83.6 83.6 0.0
2013-Mar-20 Wed ### 6.4 ### ### 11,440 ### 75.2 75.2 0.0
2013-Mar-19 Tue 6.26 6.4 6.26 ### 16,527 ### 84.1 84.1 0.0
2013-Mar-18 Mon 6.27 6.28 6.27 6.28 ### ### 0.4
2013-Mar-15 Fri ### ### ### ### ### ### 0.0
2013-Mar-14 Thu ### 6.4 6.27 6.4 ### ### 0.5
2013-Mar-13 Wed 6.43 6.43 6.4 6.4 42,350 271,675 33.8 33.8 0.5
2013-Mar-12 Tue 6.4 6.5 6.4 6.5 33,824 ### ### ### 0.5
2013-Mar-11 Mon 6.5 6.5 6.46 6.49 ### ### ###
2013-Mar-08 Fri 6.5 6.5 6.46 6.5 ### ### 0.5
2013-Mar-07 Thu 6.25 ### 6.25 6.5 37,778 118,056 92.5 92.5 0.5
2013-Mar-06 Wed ### ### ### 6.25 13,950 0 78.5 78.5 ###
2013-Mar-05 Tue 6.21 6.21 ### 6.21 27,047 83,980 74.0 74.0 ###
2013-Mar-04 Mon ### 6.25 ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 190,123 0 ### ### 0.0
2013-Feb-28 Thu ### ### ### ### 66.9 66.9 0.0
2013-Feb-27 Wed 6.2 ### 6.2 ### 82.6 82.6 0.0
2013-Feb-26 Tue 6.24 6.25 ### 6.24 70.8 70.8 0.4
2013-Feb-25 Mon ### 6.25 6 6.25 ### ### ###
2013-Feb-22 Fri 6.25 ### ### ### ### ### 0.0
2013-Feb-21 Thu ### 6.45 ### 6.25 90.4 90.4 ###
2013-Feb-20 Wed ### ### ### ### 58,951 0 81.8 81.8 0.0
2013-Feb-19 Tue ### 6 ### ### 10,350 31,050 78.7 78.7 0.0
2013-Feb-18 Mon ### ### ### 6 ### ### 0.4
2013-Feb-15 Fri ### 6 5.8 6 ### ### 0.4
2013-Feb-14 Thu 5.76 5.83 5.76 5.83 ### ### ###
2013-Feb-13 Wed 5.82 5.82 5.72 5.73 31,852 183,786 ### ### ###
2013-Feb-12 Tue 5.8 5.82 5.8 5.82 650 3,776 ### ### 0.4
2013-Feb-11 Mon 5.81 5.82 5.77 5.82 ### ### 0.4
2013-Feb-08 Fri 5.77 5.81 5.77 5.81 4,655 26,952 72.7 72.7 ###
2013-Feb-07 Thu ### ### 5.72 5.8 11.8 11.8 0.4
2013-Feb-06 Wed ### ### 5.77 ### 25,679 74,083 ### ### 0.0
2013-Feb-05 Tue 5.76 ### 5.75 ### 23,187 ### 88.0 88.0 0.0
2013-Feb-04 Mon 5.76 5.84 5.75 5.8 17,777 ### ### ### 0.4
2013-Feb-01 Fri 5.7 5.78 5.7 5.74 72.3 72.3 0.4
2013-Jan-31 Thu ### 5.76 ### 5.7 ### ### 0.4
2013-Jan-30 Wed 5.7 5.78 5.7 5.7 9,521 54,650 71.1 71.1 0.4
2013-Jan-29 Tue ### 5.8 ### 5.7 77.8 77.8 0.4
2013-Jan-25 Fri 5.75 5.79 5.71 5.74 28.1 28.1 0.4
2013-Jan-24 Thu 5.75 5.76 5.7 5.7 24.7 24.7 0.4
2013-Jan-23 Wed 5.88 5.88 ### 5.74 ### ### 0.4
2013-Jan-22 Tue ### ### 5.88 5.88 9,581 ### ### ### 0.4
2013-Jan-21 Mon ### ### 5.84 ### ### ### 0.0
2013-Jan-18 Fri ### 5.82 ### 5.82 ### ### 0.4
2013-Jan-17 Thu ### ### ### ### 75.7 75.7 0.0
2013-Jan-16 Wed ### ### ### ### 20.2 20.2 0.0
2013-Jan-15 Tue ### ### ### ### 73.5 73.5 0.0
2013-Jan-14 Mon 5.55 ### 5.51 ### 33,378 91,956 ### ### 0.0
2013-Jan-11 Fri ### 5.7 5.51 5.55 30,577 171,384 ### ### ###
2013-Jan-10 Thu 5.56 5.57 5.52 5.55 14,221 78,855 ### ### ###
2013-Jan-09 Wed 5.47 ### 5.47 5.55 15,348 41,976 81.4 81.4 ###
2013-Jan-08 Tue 5.55 5.55 5.4 5.47 13,421 73,479 23.4 23.4 ###
2013-Jan-07 Mon ### ### ### ### 13,281 0 ### ### 0.0
2013-Jan-04 Fri 5.55 5.7 5.55 ### ### ### 0.0
2013-Jan-03 Thu 5.5 5.7 5.5 5.55 71.4 71.4 ###
2013-Jan-02 Wed 5.26 5.5 5.25 5.5 22,073 118,642 ### ### 0.4
2012-Dec-31 Mon 5.23 5.24 5.22 5.24 ### ### 0.4
2012-Dec-28 Fri 5.26 5.26 5.23 5.25 24.2 24.2 0.4
2012-Dec-27 Thu 5.23 5.26 5.23 5.23 2,378 12,472 ### ### ###
2012-Dec-24 Mon 5.29 ### 5.27 5.27 ### ### ###
2012-Dec-21 Fri ### ### 5.24 ### 38,029 ### 75.6 75.6 0.0
2012-Dec-20 Thu ### ### ### ### 94.7 94.7 0.0
2012-Dec-19 Wed ### ### ### ### 26.4 26.4 0.0
2012-Dec-18 Tue ### ### ### ### 23,355 0 ### ### 0.0
2012-Dec-17 Mon ### ### ### ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu 4.84 5 4.84 ### 85.6 85.6 0.0
2012-Dec-12 Wed ### ### ### ### 970 0 70.6 70.6 0.0
2012-Dec-11 Tue ### ### 4.81 ### 33,423 80,382 69.2 69.2 0.0
2012-Dec-10 Mon 4.85 ### 4.85 ### 6,446 ### 84.9 84.9 0.0
2012-Dec-07 Fri 4.85 ### 4.79 ### 77.2 77.2 0.0
2012-Dec-06 Thu 4.75 4.75 4.75 4.75 4,450 ### ### ### ###
2012-Dec-05 Wed ### 4.75 ### 4.75 22,873 54,323 90.4 90.4 ###
2012-Dec-04 Tue 4.52 4.52 4.5 4.51 ### ### 0.3
2012-Dec-03 Mon 4.5 ### 4.5 ### 25,720 57,870 86.7 86.7 0.0
2012-Nov-30 Fri 4.46 4.5 4.46 4.5 10,851 ### 73.2 73.2 ###
2012-Nov-29 Thu 4.45 4.45 4.45 4.45 69.2 69.2 0.3
2012-Nov-28 Wed 4.42 4.5 4.42 4.43 77.2 77.2 ###
2012-Nov-27 Tue 4.26 4.48 4.26 4.48 93.9 93.9 ###
2012-Nov-26 Mon 4.5 4.5 4.46 4.46 ### ### 0.3
2012-Nov-23 Fri 4.4 4.47 4.4 4.47 81.8 81.8 ###
2012-Nov-22 Thu 4.43 4.43 ### 4.4 ### ### 0.3
2012-Nov-21 Wed 4.44 4.45 4.4 4.43 33.0 33.0 ###
2012-Nov-20 Tue 4.4 4.45 ### 4.45 78.8 78.8 0.3
2012-Nov-19 Mon ### ### ### ### 6,554 0 27.5 27.5 0.0
2012-Nov-16 Fri ### 4.41 ### ### 18,225 40,186 ### ### 0.0
2012-Nov-15 Thu ### ### 4.29 ### ### ### 0.0
2012-Nov-14 Wed 4.4 4.4 ### ### 22,987 50,571 31.2 31.2 0.0
2012-Nov-13 Tue ### 4.4 ### 4.4 28,582 62,880 ### ### 0.3
2012-Nov-12 Mon 4.4 4.4 ### ### 28.3 28.3 0.0
2012-Nov-09 Fri ### ### ### ### 22.5 22.5 0.0
2012-Nov-08 Thu ### 4.4 ### ### 56,844 125,056 77.2 77.2 0.0
2012-Nov-07 Wed ### 4.4 ### ### ### ### 0.0
2012-Nov-06 Tue ### ### ### ### 36,243 0 69.5 69.5 0.0
2012-Nov-05 Mon ### 4.4 ### ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 33,745 0 72.6 72.6 0.0
2012-Nov-01 Thu ### ### ### ### 9,874 0 ### ### 0.0
2012-Oct-31 Wed ### 4.41 ### ### 2,720 ### ### ### 0.0
2012-Oct-30 Tue 4.41 4.42 ### 4.42 ### ### 0.3
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri 4.42 4.42 ### ### ### ### 0.0
2012-Oct-25 Thu 4.48 4.48 4.45 4.45 10,842 ### ### ### 0.3
2012-Oct-24 Wed ### 4.5 ### 4.46 90.7 90.7 0.3
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 757 0 ### ### 0.0
2012-Oct-19 Fri ### 4.44 ### ### 62.5 62.5 0.0
2012-Oct-18 Thu 4.28 ### 4.28 ### 81.5 81.5 0.0
2012-Oct-17 Wed ### 4.29 ### 4.27 18,850 ### 82.8 82.8 ###
2012-Oct-16 Tue ### ### ### ### 5,281 0 74.2 74.2 0.0
2012-Oct-15 Mon ### ### ### ### 82.3 82.3 0.0
2012-Oct-12 Fri ### ### ### ### 69.1 69.1 0.0
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 15,988 0 69.1 69.1 0.0
2012-Oct-09 Tue ### ### ### ### 72.7 72.7 0.0
2012-Oct-08 Mon ### ### ### ### 48,923 0 74.2 74.2 0.0
2012-Oct-05 Fri ### ### ### ### 34,620 0 ### ### 0.0
2012-Oct-04 Thu ### ### ### ### 66.9 66.9 0.0
2012-Oct-03 Wed ### ### ### ### 11,324 0 ### ### 0.0
2012-Oct-02 Tue ### ### ### ### 21.0 21.0 0.0
2012-Oct-01 Mon ### ### ### ### 12,050 0 ### ### 0.0
2012-Sep-28 Fri ### ### ### ### 6,371 0 ### ### 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### ### ### ### ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 1,220 0 74.5 74.5 0.0
2012-Sep-24 Mon ### ### ### ### ### ### 0.0
2012-Sep-21 Fri ### ### ### ### 32,920 0 70.1 70.1 0.0
2012-Sep-20 Thu ### ### ### ### ### ### 0.0
2012-Sep-19 Wed ### ### ### ### 34,940 0 65.8 65.8 0.0
2012-Sep-18 Tue ### ### ### ### ### ### 0.0
2012-Sep-17 Mon ### ### ### ### 12,720 0 72.6 72.6 0.0
2012-Sep-14 Fri 4 ### 4 ### 9,644 19,288 ### ### 0.0
2012-Sep-13 Thu 4 4 4 4 20,250 ### 73.5 73.5 0.3
2012-Sep-12 Wed ### 4 ### 4 ### ### 0.3
2012-Sep-11 Tue 4 4 ### ### 22,359 ### 20.9 20.9 0.0
2012-Sep-10 Mon ### ### 4 4 10,450 ### ### ### 0.3
2012-Sep-07 Fri ### ### ### ### 75.7 75.7 0.0
2012-Sep-06 Thu ### ### ### ### 76.8 76.8 0.0
2012-Sep-05 Wed ### ### ### ### 26,584 0 ### ### 0.0
2012-Sep-04 Tue ### ### ### ### ### ### 0.0
2012-Sep-03 Mon ### ### ### ### ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 15,678 0 72.2 72.2 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed ### 4.45 4.29 ### 64,750 282,957 23.6 23.6 0.0
2012-Aug-28 Tue ### ### ### ### 45,171 0 77.2 77.2 0.0
2012-Aug-27 Mon ### ### ### ### 51,676 0 83.2 83.2 0.0
2012-Aug-24 Fri ### ### 4.29 ### 61,620 132,174 33.2 33.2 0.0
2012-Aug-23 Thu ### 4.4 4.28 4.4 132,254 573,982 ### ### 0.3
2012-Aug-22 Wed ### 4.4 ### ### ### ### 0.0
2012-Aug-21 Tue 4.4 4.4 ### 4.4 ### ### 0.3
2012-Aug-20 Mon ### 4.41 ### ### 67,946 149,820 ### ### 0.0
2012-Aug-17 Fri 4.4 4.4 ### 4.4 ### ### 0.3
2012-Aug-16 Thu ### 4.4 ### 4.4 86.2 86.2 0.3
2012-Aug-15 Wed 4.4 4.45 ### ### 23.8 23.8 0.0
2012-Aug-14 Tue 4.47 4.47 ### ### 16.7 16.7 0.0
2012-Aug-13 Mon ### ### ### ### 73.8 73.8 0.0
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu ### 4.4 ### ### ### ### 0.0
2012-Aug-08 Wed ### 4.49 ### 4.49 ### ### ###
2012-Aug-07 Tue 4.45 4.5 4.45 4.45 7,150 ### ### ### 0.3
2012-Aug-06 Mon 4.43 4.5 4.43 4.45 9,055 ### 78.6 78.6 0.3
2012-Aug-03 Fri 4.45 4.49 4.43 4.49 28,543 ### ### ### ###
2012-Aug-02 Thu 4.45 4.48 4.45 4.45 65.3 65.3 0.3
2012-Aug-01 Wed ### 4.48 ### 4.48 22,049 49,389 ### ### ###
2012-Jul-30 Mon 4.27 4.4 4.27 4.4 5,850 25,359 ### ### 0.3
2012-Jul-27 Fri 4.27 4.27 4.27 4.27 2,121 9,056 67.4 67.4 ###
2012-Jul-26 Thu ### ### 4.25 4.27 29,829 63,386 ### ### ###
2012-Jul-25 Wed ### ### 4.21 ### 12,841 ### 73.1 73.1 0.0
2012-Jul-24 Tue 4.49 4.49 4.49 4.49 0 ###
2012-Jul-23 Mon 4.49 4.49 4.49 4.49 5,070 ### ### ### ###
2012-Jul-20 Fri ### 4.49 ### 4.49 9,450 ### 90.7 90.7 ###
2012-Jul-19 Thu ### ### ### ### 1,080 0 22.9 22.9 0.0
2012-Jul-18 Wed ### 4.5 ### ### 78.9 78.9 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-13 Fri 4.28 ### 4.2 4.2 13.0 13.0 ###
2012-Jul-12 Thu ### ### ### ### 78.1 78.1 0.0
2012-Jul-11 Wed ### ### ### ### ### ### 0.0
2012-Jul-10 Tue 4.25 ### 4.2 ### 14,970 ### ### ### 0.0
2012-Jul-09 Mon ### ### 4.2 4.22 7,120 14,952 22.5 22.5 ###
2012-Jul-06 Fri ### ### ### ### ### ### 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed 4.2 4.4 4.2 ### ### ### 0.0
2012-Jul-03 Tue ### ### ### ### 91.9 91.9 0.0
2012-Jul-02 Mon 4 4 ### ### 20,022 40,044 27.8 27.8 0.0
2012-Jun-29 Fri ### ### 4 ### 17.1 17.1 0.0
2012-Jun-28 Thu ### ### ### ### 31.0 31.0 0.0
2012-Jun-27 Wed ### ### ### ### 8,644 0 ### ### 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 27,375 0 35.6 35.6 0.0
2012-Jun-22 Fri ### 4.2 ### ### 83.0 83.0 0.0
2012-Jun-21 Thu ### ### ### ### 37.4 37.4 0.0
2012-Jun-20 Wed ### ### ### ### 77.4 77.4 0.0
2012-Jun-19 Tue ### ### ### ### 2,051 0 ### ### 0.0
2012-Jun-18 Mon ### 4.2 ### ### ### ### 0.0
2012-Jun-15 Fri ### ### ### ### 2,650 0 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 8,740 0 34.0 34.0 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue 4.25 4.25 ### ### 37,479 79,642 16.3 16.3 0.0
2012-Jun-08 Fri 4.2 4.2 4.2 4.2 ### ### ###
2012-Jun-07 Thu 4.22 4.22 4.2 4.2 10,871 ### ### ### ###
2012-Jun-06 Wed 4.2 4.25 4.2 4.2 8,870 37,475 70.2 70.2 ###
2012-Jun-05 Tue 4.2 4.22 ### 4.2 23,180 ### 67.5 67.5 ###
2012-Jun-04 Mon ### ### ### ### 89.9 89.9 0.0
2012-Jun-01 Fri ### ### ### ### ### ### 0.0
2012-May-31 Thu ### ### ### ### 63.0 63.0 0.0
2012-May-30 Wed ### ### ### ### 72.2 72.2 0.0
2012-May-29 Tue ### ### ### ### 2,374 0 60.7 60.7 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### ### 2,941 0 74.8 74.8 0.0
2012-May-24 Thu ### ### ### ### 76.8 76.8 0.0
2012-May-23 Wed 4.2 4.2 4 4 ### ### 0.3
2012-May-22 Tue ### ### ### ### ### ### 0.0
2012-May-21 Mon ### ### ### ### ### ### 0.0
2012-May-18 Fri 4.2 4.2 ### ### 33.9 33.9 0.0
2012-May-17 Thu ### 4.21 ### 4.21 84.4 84.4 ###
2012-May-16 Wed ### ### ### ### 50.2 50.2 0.0
2012-May-15 Tue 4.24 4.24 ### 4.2 ### ### ###
2012-May-14 Mon 4.24 4.27 ### 4.2 10,870 ### 25.9 25.9 ###
2012-May-11 Fri 4.25 4.27 4.24 4.27 4,778 ### ### ### ###
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed ### ### ### ### 0 0.0
2012-May-08 Tue 4.21 ### 4.21 ### 90.7 90.7 0.0
2012-May-07 Mon 4.47 4.47 ### 4.4 19,175 42,856 ### ### 0.3
2012-May-04 Fri 4.48 4.53 4.48 4.51 82.8 82.8 0.3
2012-May-03 Thu 4.45 4.47 4.45 4.47 2,125 9,477 ### ### ###
2012-May-02 Wed 4.55 4.55 4.44 4.45 11,444 51,440 ### ### 0.3
2012-May-01 Tue 4.53 4.53 4.52 4.53 6,320 ### 68.1 68.1 ###
2012-Apr-30 Mon 4.47 4.53 4.47 4.53 81.3 81.3 ###
2012-Apr-27 Fri 4.45 4.47 4.44 4.47 77.2 77.2 ###
2012-Apr-26 Thu 4.4 4.44 ### 4.4 ### ### 0.3
2012-Apr-24 Tue 4.28 4.4 4.26 4.4 13,082 56,645 90.6 90.6 0.3
2012-Apr-23 Mon 4.25 ### 4.25 ### 13,982 ### ### ### 0.0
2012-Apr-20 Fri 4.2 ### 4.2 ### 87.3 87.3 0.0
2012-Apr-19 Thu 4.2 4.2 4.2 4.2 7,144 ### ### ### ###
2012-Apr-18 Wed ### ### ### ### 8,756 0 81.4 81.4 0.0
2012-Apr-17 Tue ### ### ### ### ### ### 0.0
2012-Apr-16 Mon ### ### ### ### 86.9 86.9 0.0
2012-Apr-13 Fri ### ### ### ### 69.8 69.8 0.0
2012-Apr-12 Thu ### ### ### ### 67.6 67.6 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 77.5 77.5 0.0
2012-Apr-05 Thu ### ### ### ### 20,782 0 27.0 27.0 0.0
2012-Apr-04 Wed ### ### ### ### 9,724 0 ### ### 0.0
2012-Apr-03 Tue 4 ### 4 ### 15,057 ### 88.9 88.9 0.0
2012-Apr-02 Mon 4 4 4 4 ### ### 0.3
2012-Mar-30 Fri ### 4 ### ### 2,949 ### ### ### 0.0
2012-Mar-29 Thu ### ### ### ### 30,171 0 86.5 86.5 0.0
2012-Mar-28 Wed ### ### ### ### 6,844 0 19.4 19.4 0.0
2012-Mar-27 Tue ### ### ### ### 85.7 85.7 0.0
2012-Mar-26 Mon ### ### ### ### 0 0.0
2012-Mar-23 Fri ### ### ### ### 68.2 68.2 0.0
2012-Mar-22 Thu ### ### ### ### 522 0 ### ### 0.0
2012-Mar-21 Wed ### 4 ### ### 35,783 ### 69.1 69.1 0.0
2012-Mar-20 Tue 4 ### 4 ### 85.6 85.6 0.0
2012-Mar-19 Mon 4 4 4 4 ### ### 0.3
2012-Mar-16 Fri ### 4 ### 4 ### ### 0.3
2012-Mar-15 Thu ### ### ### ### 5,050 0 74.4 74.4 0.0
2012-Mar-14 Wed ### ### ### ### 67.8 67.8 0.0
2012-Mar-13 Tue 4 ### ### ### 18.9 18.9 0.0
2012-Mar-12 Mon ### 4 ### 4 ### ### 0.3
2012-Mar-09 Fri ### 4 ### 4 69.1 69.1 0.3
2012-Mar-08 Thu ### ### ### ### 68.5 68.5 0.0
2012-Mar-07 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2012-Mar-06 Tue ### ### 3.85 3.85 12,083 23,259 ### ### 0.3
2012-Mar-05 Mon 3.82 3.82 3.82 3.82 ### ### 0.3
2012-Mar-02 Fri 4 ### ### ### 25.2 25.2 0.0
2012-Mar-01 Thu 4 4 ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 72.1 72.1 0.0
2012-Feb-27 Mon 4.2 4.2 4.2 4.2 9,750 40,950 73.5 73.5 ###
2012-Feb-24 Fri ### ### ### ### 44,586 0 83.1 83.1 0.0
2012-Feb-23 Thu 4 ### 4 ### ### ### 0.0
2012-Feb-22 Wed ### ### 4 ### 4,579 9,158 25.7 25.7 0.0
2012-Feb-21 Tue ### ### 4 4 18.2 18.2 0.3
2012-Feb-20 Mon ### ### ### ### 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### 1,250 0 68.6 68.6 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 2,586 0 ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 5,420 0 77.2 77.2 0.0
2012-Feb-13 Mon ### ### ### ### 14.2 14.2 0.0
2012-Feb-10 Fri ### ### ### ### ### ### 0.0
2012-Feb-09 Thu ### ### ### ### ### ### 0.0
2012-Feb-08 Wed ### ### 4 ### 22.6 22.6 0.0
2012-Feb-07 Tue ### ### ### ### ### ### 0.0
2012-Feb-06 Mon ### ### ### ### 21,720 0 ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 5,742 0 ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 1,673 0 69.2 69.2 0.0
2012-Feb-01 Wed ### ### ### ### 23,283 0 ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 11,471 0 30.2 30.2 0.0
2012-Jan-30 Mon ### ### ### ### 27.4 27.4 0.0
2012-Jan-27 Fri ### ### 4 ### 11,240 22,480 ### ### 0.0
2012-Jan-25 Wed ### ### 4 ### ### ### 0.0
2012-Jan-24 Tue ### ### ### ### 20,944 0 ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 91.8 91.8 0.0
2012-Jan-20 Fri ### ### ### ### 21,450 0 ### ### 0.0
2012-Jan-19 Thu ### ### ### ### 2,380 0 ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 13,780 0 ### ### 0.0
2012-Jan-17 Tue 3.88 ### 3.88 ### 34,250 66,445 ### ### 0.0
2012-Jan-16 Mon 3.88 3.88 3.81 3.88 76.2 76.2 0.3
2012-Jan-13 Fri 3.7 3.74 3.7 3.74 4,740 ### ### ### 0.3
2012-Jan-12 Thu 3.72 3.72 3.7 3.7 21,681 ### ### ### 0.3
2012-Jan-11 Wed 3.73 3.73 3.7 3.72 ### ### 0.3
2012-Jan-10 Tue 3.74 3.74 3.74 3.74 66.5 66.5 0.3
2012-Jan-09 Mon 3.7 3.75 3.7 3.74 3,525 ### ### ### 0.3
2012-Jan-06 Fri 3.7 3.7 ### ### ### ### 0.0
2012-Jan-05 Thu 3.7 3.7 ### 3.7 73.4 73.4 0.3
2012-Jan-04 Wed ### 3.74 ### ### ### ### 0.0
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri 3.58 ### 3.58 ### 83.6 83.6 0.0
2011-Dec-29 Thu ### ### 3.58 ### 4,050 7,249 75.4 75.4 0.0
2011-Dec-28 Wed ### ### ### ### 450 0 ### ### 0.0
2011-Dec-23 Fri 3.55 ### 3.55 ### 10,987 ### ### ### 0.0
2011-Dec-22 Thu 3.5 3.54 3.5 3.53 ### ### 0.3
2011-Dec-21 Wed 3.51 3.58 3.5 3.58 25,076 ### ### ### 0.3
2011-Dec-20 Tue 3.5 3.53 3.5 3.5 74.7 74.7 0.3
2011-Dec-19 Mon ### ### 3.55 3.55 30,240 53,676 ### ### ###
2011-Dec-16 Fri ### ### ### ### 23.4 23.4 0.0
2011-Dec-15 Thu 3.75 3.75 ### ### 20,245 37,959 14.6 14.6 0.0
2011-Dec-14 Wed 3.75 3.83 3.75 3.75 36,453 138,156 69.7 69.7 0.3
2011-Dec-13 Tue ### 3.75 ### 3.75 16,872 ### 90.1 90.1 0.3
2011-Dec-12 Mon 3.75 3.75 ### ### ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 75.0 75.0 0.0
2011-Dec-08 Thu ### ### ### ### 33.2 33.2 0.0
2011-Dec-07 Wed ### ### ### ### 20,677 0 70.5 70.5 0.0
2011-Dec-06 Tue ### ### ### ### 3,829 0 30.8 30.8 0.0
2011-Dec-05 Mon 3.7 3.7 3.7 3.7 68.1 68.1 0.3
2011-Dec-02 Fri 3.8 3.8 ### ### 7,770 ### ### ### 0.0
2011-Dec-01 Thu 3.84 3.84 3.82 3.84 73.0 73.0 0.3
2011-Nov-30 Wed ### 3.75 ### 3.75 47,148 ### 83.5 83.5 0.3
2011-Nov-29 Tue ### ### ### ### ### ### 0.0
2011-Nov-28 Mon ### ### ### ### 4,476 0 70.3 70.3 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu 3.75 3.75 ### ### 39,450 ### ### ### 0.0
2011-Nov-23 Wed 3.75 3.75 3.71 3.75 83.9 83.9 0.3
2011-Nov-22 Tue 3.8 3.88 3.75 3.88 ### ### 0.3
2011-Nov-21 Mon 3.81 3.88 3.8 3.88 89.1 89.1 0.3
2011-Nov-18 Fri 3.88 3.88 3.83 3.83 ### ### ###
2011-Nov-17 Thu 3.83 3.88 3.8 3.88 79.1 79.1 0.3
2011-Nov-16 Wed ### 3.78 ### 3.77 17,484 33,044 ### ### ###
2011-Nov-15 Tue ### 3.7 ### 3.7 ### ### 0.3
2011-Nov-14 Mon ### 3.7 ### ### 9,845 ### 76.6 76.6 0.0
2011-Nov-11 Fri ### ### ### ### 75.6 75.6 0.0
2011-Nov-10 Thu ### 3.7 ### ### 21.0 21.0 0.0
2011-Nov-09 Wed ### 3.72 ### ### 79.1 79.1 0.0
2011-Nov-08 Tue 3.7 3.7 ### ### 23.6 23.6 0.0
2011-Nov-07 Mon 3.72 3.75 3.72 3.75 ### ### 0.3
2011-Nov-04 Fri ### 3.7 ### 3.7 ### ### 0.3
2011-Nov-03 Thu ### ### ### ### 13,050 0 ### ### 0.0
2011-Nov-02 Wed ### ### ### ### 10,242 0 68.4 68.4 0.0
2011-Nov-01 Tue ### ### ### ### 150 0 ### ### 0.0
2011-Oct-31 Mon ### ### ### ### 26.9 26.9 0.0
2011-Oct-28 Fri ### 3.72 ### ### ### ### 0.0
2011-Oct-27 Thu 3.56 ### 3.55 3.55 13,026 23,121 ### ### ###
2011-Oct-26 Wed ### ### 3.5 ### 12,249 ### 22.1 22.1 0.0
2011-Oct-25 Tue ### ### ### ### 80.9 80.9 0.0
2011-Oct-24 Mon 3.45 3.55 3.45 3.55 5,780 ### 85.9 85.9 ###
2011-Oct-21 Fri 3.45 3.51 3.41 3.41 ### ### ###
2011-Oct-20 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2011-Oct-19 Wed ### 3.43 ### 3.4 78.4 78.4 0.2
2011-Oct-18 Tue 3.4 3.4 ### ### ### ### 0.0
2011-Oct-17 Mon 3.42 3.42 3.42 3.42 ### ### 0.2
2011-Oct-14 Fri 3.44 3.44 ### 3.4 ### ### 0.2
2011-Oct-13 Thu 3.41 3.51 3.41 3.44 15,557 53,827 77.5 77.5 0.2
2011-Oct-12 Wed 3.5 ### 3.44 3.44 ### ### 0.2
2011-Oct-11 Tue 3.43 ### 3.43 ### ### ### 0.0
2011-Oct-10 Mon ### 3.5 ### 3.5 38,058 ### 89.2 89.2 0.3
2011-Oct-07 Fri 3.21 ### 3.2 ### 76.4 76.4 0.0
2011-Oct-06 Thu 3.25 3.25 3.21 3.21 12.3 12.3 ###
2011-Oct-05 Wed 3.2 3.2 ### ### ### ### 0.0
2011-Oct-04 Tue 3.2 3.2 ### ### 16,173 25,876 ### ### 0.0
2011-Oct-03 Mon 3.2 3.22 3.2 3.2 11,687 ### ### ### 0.2
2011-Sep-30 Fri 3.24 3.24 ### 3.2 ### ### 0.2
2011-Sep-29 Thu 3.29 3.29 3.23 3.23 18.6 18.6 ###
2011-Sep-28 Wed ### 3.42 ### ### 17,159 29,341 71.0 71.0 0.0
2011-Sep-27 Tue 3.25 3.44 3.25 ### 72,142 ### 73.5 73.5 0.0
2011-Sep-26 Mon 3.22 3.28 3.22 3.22 119,249 387,559 ### ### 0.2
2011-Sep-23 Fri ### ### ### ### 8.3 8.3 0.0
2011-Sep-22 Thu ### ### 3.25 3.28 ### ### 0.2
2011-Sep-21 Wed ### ### ### ### 13,488 0 34.7 34.7 0.0
2011-Sep-20 Tue ### 3.41 ### 3.4 16,154 27,542 81.9 81.9 0.2
2011-Sep-19 Mon 3.41 3.41 3.4 3.41 12,456 ### 79.9 79.9 ###
2011-Sep-16 Fri 3.44 3.45 3.4 3.4 18.8 18.8 0.2
2011-Sep-15 Thu 3.47 3.47 3.4 3.4 33,823 116,182 ### ### 0.2
2011-Sep-14 Wed 3.5 3.51 3.5 3.5 44,853 ### 86.5 86.5 0.3
2011-Sep-13 Tue 3.48 3.48 3.48 3.48 ### ### 0.2
2011-Sep-12 Mon 3.49 3.5 3.45 3.46 ### ### 0.2
2011-Sep-09 Fri 3.51 3.51 3.51 3.51 63.1 63.1 ###
2011-Sep-08 Thu ### ### 3.51 3.51 16,274 ### ### ### ###
2011-Sep-07 Wed ### ### 3.53 ### 11,920 ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 6,849 0 76.5 76.5 0.0
2011-Sep-05 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-02 Fri ### ### 3.59 ### 22.9 22.9 0.0
2011-Sep-01 Thu 3.79 3.79 ### 3.7 ### ### 0.3
2011-Aug-31 Wed ### ### 3.85 3.89 26.0 26.0 0.3
2011-Aug-30 Tue 3.83 4 3.83 ### 68,027 266,325 ### ### 0.0
2011-Aug-29 Mon 3.85 ### 3.8 3.8 94,526 ### ### ### ###
2011-Aug-26 Fri 3.76 3.87 3.73 3.8 29,075 110,485 ### ### ###
2011-Aug-25 Thu ### 3.76 ### 3.7 7,741 14,553 86.8 86.8 0.3
2011-Aug-24 Wed 3.54 ### 3.54 ### 47,246 83,625 85.2 85.2 0.0
2011-Aug-23 Tue 3.56 3.56 3.5 3.54 ### ### 0.3
2011-Aug-22 Mon ### ### 3.56 3.56 4,351 7,744 ### ### 0.3
2011-Aug-19 Fri 3.56 ### 3.54 3.54 14,124 ### 40.4 40.4 0.3
2011-Aug-18 Thu 3.56 ### 3.56 ### 3,385 6,025 ### ### 0.0
2011-Aug-17 Wed ### ### 3.52 3.55 11,879 ### 11.2 11.2 ###
2011-Aug-16 Tue 3.75 3.8 ### ### 30.5 30.5 0.0
2011-Aug-15 Mon 3.85 3.85 ### 3.75 48,721 93,787 ### ### 0.3
2011-Aug-12 Fri 3.84 3.85 3.7 3.85 10,746 ### ### ### 0.3
2011-Aug-11 Thu 3.75 3.75 ### 3.71 26,687 ### 16.8 16.8 ###
2011-Aug-10 Wed 3.85 3.88 3.75 3.75 19.4 19.4 0.3
2011-Aug-09 Tue 3.59 ### 3.4 ### 31,221 53,075 ### ### 0.0
2011-Aug-08 Mon 3.8 ### 3.77 3.8 12,286 23,159 74.5 74.5 ###
2011-Aug-05 Fri ### ### 3.78 3.78 ### ### 0.3
2011-Aug-04 Thu ### ### ### ### 20,687 0 22.0 22.0 0.0
2011-Aug-03 Wed ### ### ### ### 8,474 0 ### ### 0.0
2011-Aug-02 Tue ### ### ### ### 9,625 0 36.0 36.0 0.0
2011-Aug-01 Mon ### 4.24 ### 4.2 47,481 100,659 ### ### ###
2011-Jul-29 Fri ### ### ### ### 11,473 0 ### ### 0.0
2011-Jul-28 Thu ### ### ### ### 45,284 0 85.7 85.7 0.0
2011-Jul-27 Wed ### ### ### ### 73.4 73.4 0.0
2011-Jul-26 Tue ### ### ### ### 46,646 0 ### ### 0.0
2011-Jul-25 Mon ### ### ### ### 41.4 41.4 0.0
2011-Jul-22 Fri ### ### ### ### ### ### 0.0
2011-Jul-21 Thu 4 ### 4 ### 80.1 80.1 0.0
2011-Jul-20 Wed ### 4 ### 4 ### ### 0.3
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon 3.88 ### 3.85 3.85 28.0 28.0 0.3
2011-Jul-15 Fri ### ### ### ### ### ### 0.0
2011-Jul-14 Thu ### ### 3.89 3.89 27,828 54,125 ### ### 0.3
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### 8,350 0 ### ### 0.0
2011-Jul-11 Mon ### ### ### ### 80.4 80.4 0.0
2011-Jul-08 Fri 4 ### 4 ### 7,450 ### ### ### 0.0
2011-Jul-07 Thu ### ### ### ### 0 0.0
2011-Jul-06 Wed ### ### ### ### 8,743 0 26.0 26.0 0.0
2011-Jul-05 Tue 4 ### 4 ### 7,672 15,344 84.9 84.9 0.0
2011-Jul-04 Mon ### ### 4 4 10,626 21,252 17.0 17.0 0.3
2011-Jul-01 Fri 4 4 4 4 67.0 67.0 0.3
2011-Jun-30 Thu 3.86 4 3.86 ### 77.6 77.6 0.0
2011-Jun-29 Wed 3.89 3.89 3.83 3.84 14,452 55,784 22.3 22.3 0.3
2011-Jun-28 Tue 3.83 ### 3.8 3.8 32.5 32.5 ###
2011-Jun-27 Mon ### ### 3.8 3.8 45,385 ### 19.5 19.5 ###
2011-Jun-24 Fri ### 4 ### ### 30.6 30.6 0.0
2011-Jun-23 Thu 4 4 4 4 ### ### 0.3
2011-Jun-22 Wed 3.87 4 3.87 4 22,085 ### ### ### 0.3
2011-Jun-21 Tue 3.76 3.88 3.76 3.86 6,821 26,056 87.7 87.7 0.3
2011-Jun-20 Mon 3.85 3.85 ### 3.7 42,542 ### ### ### 0.3
2011-Jun-17 Fri ### ### 3.83 3.84 48,177 92,258 ### ### 0.3
2011-Jun-16 Thu ### ### 3.86 ### 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 11,350 0 ### ### 0.0
2011-Jun-14 Tue ### ### ### ### 21.9 21.9 0.0
2011-Jun-10 Fri ### ### ### ### 191,229 0 ### ### 0.0
2011-Jun-09 Thu 4 4 ### ### 23,580 ### ### ### 0.0
2011-Jun-08 Wed 4 4 4 4 7,972 31,888 ### ### 0.3
2011-Jun-07 Tue ### ### ### ### 27.1 27.1 0.0
2011-Jun-06 Mon ### ### ### ### 12,488 0 ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 32,341 0 ### ### 0.0
2011-Jun-02 Thu ### ### ### ### ### ### 0.0
2011-Jun-01 Wed 4.26 4.26 4.2 4.25 ### ### ###
2011-May-31 Tue ### ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### ### ### ### 0.0
2011-May-27 Fri 4.2 4.2 ### ### 16,074 33,755 18.9 18.9 0.0
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue 4.2 4.2 ### ### 12,428 ### ### ### 0.0
2011-May-23 Mon 4.25 4.25 4.2 4.2 17,687 74,727 ### ### ###
2011-May-20 Fri 4.2 4.22 4.2 4.22 ### ### ###
2011-May-19 Thu 4.26 4.26 4.2 4.2 18.8 18.8 ###
2011-May-18 Wed ### ### 4.28 4.28 ### ### 0.3
2011-May-17 Tue 4.25 ### 4.22 4.22 12,153 25,642 ### ### ###
2011-May-16 Mon ### ### ### 4.25 15,521 0 22.7 22.7 ###
2011-May-13 Fri 4.45 4.45 ### ### 18.8 18.8 0.0
2011-May-12 Thu ### 4.4 ### 4.4 18,477 40,649 ### ### 0.3
2011-May-11 Wed ### ### ### ### 1,957 0 5.9 5.9 0.0
2011-May-10 Tue 4.49 4.5 4.49 4.5 78.7 78.7 ###
2011-May-09 Mon 4.45 4.56 4.45 4.48 33,020 148,755 ### ### ###
2011-May-06 Fri 4.45 4.5 4.45 4.45 5,157 23,077 63.3 63.3 0.3
2011-May-05 Thu 4.4 4.48 4.4 4.48 76.0 76.0 ###
2011-May-04 Wed ### 4.45 ### 4.45 670,879 ### ### ### 0.3
2011-May-03 Tue 4.5 4.5 ### ### 13,750 ### ### ### 0.0
2011-May-02 Mon 4.46 4.46 ### ### 33.6 33.6 0.0
2011-Apr-29 Fri ### ### ### 4.55 20,923 0 41.5 41.5 0.3
2011-Apr-28 Thu ### ### 4.58 ### 23,870 ### ### ### 0.0
2011-Apr-27 Wed 4.74 4.74 ### ### 37,455 ### ### ### 0.0
2011-Apr-21 Thu 4.45 ### 4.45 ### 33,789 75,180 92.5 92.5 0.0
2011-Apr-20 Wed 4.45 4.52 4.4 4.4 ### ### 0.3
2011-Apr-19 Tue 4.45 4.45 ### ### 14,686 32,676 ### ### 0.0
2011-Apr-18 Mon 4.41 4.5 4.41 4.45 ### ### 0.3
2011-Apr-15 Fri 4.4 4.5 4.4 4.46 4,580 20,381 80.9 80.9 0.3
2011-Apr-14 Thu 4.4 4.4 ### 4.4 2,252 4,954 ### ### 0.3
2011-Apr-13 Wed 4.54 4.54 4.45 4.45 14.6 14.6 0.3
2011-Apr-12 Tue 4.54 4.54 4.48 4.48 21,342 96,252 39.1 39.1 ###
2011-Apr-11 Mon 4.48 4.52 4.45 4.52 ### ### 0.3
2011-Apr-08 Fri ### ### 4.5 4.5 13.3 13.3 ###
2011-Apr-07 Thu ### ### 4.53 4.53 16.2 16.2 ###
2011-Apr-06 Wed 4.7 4.7 ### ### 15,446 ### ### ### 0.0
2011-Apr-05 Tue 4.58 4.58 4.58 4.58 ### ### 0.3
2011-Apr-04 Mon 4.7 4.7 4.58 4.58 ### ### 0.3
2011-Apr-01 Fri ### ### 4.58 4.58 ### ### 0.3
2011-Mar-31 Thu 4.59 ### 4.58 ### 8,750 ### ### ### 0.0
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue 4.75 4.75 ### ### ### ### 0.0
2011-Mar-28 Mon 4.83 4.83 4.83 4.83 73.2 73.2 0.3
2011-Mar-25 Fri 4.7 4.88 4.7 4.88 88.4 88.4 0.3
2011-Mar-24 Thu 4.75 4.75 ### ### 6,040 14,345 18.0 18.0 0.0
2011-Mar-23 Wed 4.85 4.85 4.7 4.7 5,125 24,471 ### ### 0.3
2011-Mar-22 Tue 4.82 4.82 4.75 4.77 29.1 29.1 ###
2011-Mar-21 Mon ### 4.82 ### ### ### ### 0.0
2011-Mar-18 Fri 4.5 4.55 4.5 4.5 20,323 ### 52.0 52.0 ###
2011-Mar-17 Thu 4.55 4.55 4.45 4.5 3,685 16,582 21.2 21.2 ###
2011-Mar-16 Wed 4.76 4.76 4.4 4.41 9,489 43,459 ### ### ###
2011-Mar-15 Tue 4.77 4.79 4.76 4.79 7,822 37,350 93.0 93.0 0.3
2011-Mar-14 Mon 4.82 4.82 4.79 4.79 ### ### 0.3
2011-Mar-11 Fri 4.78 4.79 4.78 4.79 ### ### 0.3
2011-Mar-10 Thu 4.78 4.78 4.78 4.78 ### ### ###
2011-Mar-09 Wed 4.88 4.88 4.8 4.8 16,055 ### 30.7 30.7 0.3
2011-Mar-08 Tue 4.87 4.88 4.85 4.85 31.1 31.1 ###
2011-Mar-07 Mon ### ### 4.85 ### 76.3 76.3 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 73.4 73.4 0.0
2011-Mar-02 Wed ### ### ### ### 1,283 0 69.2 69.2 0.0
2011-Mar-01 Tue ### ### ### ### 16.4 16.4 0.0
2011-Feb-28 Mon ### ### ### ### 1,648 0 12.0 12.0 0.0
2011-Feb-25 Fri ### ### ### ### 75.9 75.9 0.0
2011-Feb-24 Thu ### ### ### ### 13,827 0 79.0 79.0 0.0
2011-Feb-23 Wed ### ### ### ### 41,129 0 ### ### 0.0
2011-Feb-22 Tue ### ### ### ### ### ### 0.0
2011-Feb-21 Mon ### ### ### ### 11,771 0 87.4 87.4 0.0
2011-Feb-18 Fri ### ### ### ### 31.7 31.7 0.0
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed ### ### ### ### ### ### 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 9,346 0 30.1 30.1 0.0
2011-Feb-10 Thu ### ### ### ### 53,342 0 78.0 78.0 0.0
2011-Feb-09 Wed ### ### ### ### 79,721 0 84.6 84.6 0.0
2011-Feb-08 Tue ### 5 ### 5 12,382 30,955 78.3 78.3 0.4
2011-Feb-07 Mon ### ### ### ### 11,449 0 77.4 77.4 0.0
2011-Feb-04 Fri ### ### ### ### 10,759 0 63.7 63.7 0.0
2011-Feb-03 Thu ### ### ### ### 7,885 0 ### ### 0.0
2011-Feb-02 Wed 4.89 ### 4.89 ### 29,049 71,024 65.6 65.6 0.0
2011-Feb-01 Tue 4.86 4.86 4.86 4.86 18,149 ### 67.3 67.3 0.3
2011-Jan-31 Mon 4.87 4.89 4.85 4.86 35.8 35.8 0.3
2011-Jan-28 Fri 4.87 4.89 4.86 4.87 13,489 65,758 80.6 80.6 0.3
2011-Jan-27 Thu ### ### 4.87 4.87 48,375 ### ### ### 0.3
2011-Jan-25 Tue 5 5 ### ### 30.6 30.6 0.0


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-03 03:56:22 thru 2026-03-03 03:56:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000