(TRG) TREASURY GROUP LIMITED Daily Prices...
TOC    Company Info for TRG    Limits
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 .. Wednesday 24th April 2024 Latest price with VOLUME for TRG .. Thursday 22nd October 2015
TRG 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
| 0.48
| 1
| ### |
MAX
| 16.75
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for TRG    Bottom
End of day Prices (full format), 600 Days for (TRG) TREASURY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
Server processing from 2024-04-25 06:20:15 thru 2024-04-25 06:20:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|