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 Fri 24-Mar-29 06:33:16 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

(UGL) UGL LIMITED Daily Prices...

     Prev Section TOC    Company Info for UGL    Limits Next Section


Company Details for (UGL) UGL LIMITED

Listing Code UGL
Listing Name UGL LIMITED
GICS Sector Capital Goods
ISIN Name UNITED GROUP.LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000UGL5


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for UGL .. Wednesday 28th December 2016

UGL 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 ### ### ###
MAX 21.87 ### 99.5


Font Format Legend

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



End of day Prices (full format),

1200 Days for (UGL) UGL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.65
2017-Jan-03 Tue 3.71 3.71 3.71 3.71 0 ###
2016-Dec-30 Fri 3.71 3.71 3.71 3.71 0 ###
2016-Dec-29 Thu 3.71 3.71 3.71 3.71 0 ###
2016-Dec-28 Wed 3.4 ### ### 3.71 ### ### ###
2016-Dec-23 Fri ### ### ### 3.57 99.5 99.5 0.3
2016-Dec-22 Thu ### ### ### ### 36,555 0 ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 6,290,778 0 69.4 69.4 0.0
2016-Dec-20 Tue ### 3.155 ### ### 60,483 ### 68.2 68.2 0.0
2016-Dec-19 Mon ### ### ### ### 586,057 0 ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 1,166,373 0 72.3 72.3 0.0
2016-Dec-15 Thu ### ### ### ### 409,740 0 ### ### 0.0
2016-Dec-14 Wed ### ### ### ### 370,041 0 67.1 67.1 0.0
2016-Dec-13 Tue ### ### ### ### 769,084 0 73.6 73.6 0.0
2016-Dec-12 Mon ### ### ### ### 77,356 0 75.6 75.6 0.0
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 65.5 65.5 0.0
2016-Dec-07 Wed ### ### ### ### 67.7 67.7 0.0
2016-Dec-06 Tue ### ### ### ### 169,123 0 74.2 74.2 0.0
2016-Dec-05 Mon ### ### ### ### ### ### 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 91,648 0 ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 92,953 0 72.1 72.1 0.0
2016-Nov-29 Tue ### ### ### ### 156,525 0 74.9 74.9 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### 3.155 611,676 0 ### ### 0.2
2016-Nov-24 Thu ### ### ### ### 1,265,325 0 ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 12,133,450 0 ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 406,124 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 72.6 72.6 0.0
2016-Nov-18 Fri ### ### ### ### 70.2 70.2 0.0
2016-Nov-17 Thu ### ### ### ### 164,186 0 66.9 66.9 0.0
2016-Nov-16 Wed ### ### ### ### 1,420,527 0 ### ### 0.0
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### 438,654 0 72.5 72.5 0.0
2016-Nov-10 Thu ### 3.175 ### ### 1,315,025 ### 59.5 59.5 0.0
2016-Nov-09 Wed ### 3.2 ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 2,415,275 0 75.1 75.1 0.0
2016-Nov-07 Mon ### ### ### ### 3,435,374 0 25.8 25.8 0.0
2016-Nov-04 Fri ### 3.2 ### ### 36.4 36.4 0.0
2016-Nov-03 Thu ### 3.2 ### ### 67.3 67.3 0.0
2016-Nov-02 Wed 3.2 3.21 ### ### 43.8 43.8 0.0
2016-Nov-01 Tue 3.21 3.22 3.2 3.2 ### ### 0.2
2016-Oct-31 Mon 3.2 3.22 3.2 3.22 337,982 1,084,922 ### ### 0.2
2016-Oct-28 Fri 3.21 3.22 3.2 3.2 35.0 35.0 0.2
2016-Oct-27 Thu 3.2 3.22 3.2 3.21 453,945 ### ### ### ###
2016-Oct-26 Wed 3.2 3.22 3.2 3.2 155,180 498,127 80.5 80.5 0.2
2016-Oct-25 Tue 3.23 3.23 3.2 3.21 378,484 1,216,826 27.5 27.5 ###
2016-Oct-24 Mon 3.22 3.23 3.2 3.23 ### ### ###
2016-Oct-21 Fri 3.21 3.23 3.21 3.22 366,749 ### 76.2 76.2 0.2
2016-Oct-20 Thu 3.2 3.23 3.2 3.21 614,771 1,976,488 69.5 69.5 ###
2016-Oct-19 Wed 3.2 3.22 3.2 3.21 ### ### ###
2016-Oct-18 Tue 3.21 3.23 3.2 3.22 351,482 ### 73.0 73.0 0.2
2016-Oct-17 Mon 3.21 3.24 3.2 3.21 387,925 ### ### ### ###
2016-Oct-14 Fri 3.2 3.22 3.2 3.2 72.1 72.1 0.2
2016-Oct-13 Thu 3.21 3.22 3.2 3.2 1,625,244 ### 34.4 34.4 0.2
2016-Oct-12 Wed ### 3.26 ### 3.24 1,404,924 2,290,026 ### ### ###
2016-Oct-11 Tue ### 3.23 ### ### 70.9 70.9 0.0
2016-Oct-10 Mon ### ### ### ### 79.2 79.2 0.0
2016-Oct-07 Fri ### ### ### ### 220,650 0 27.8 27.8 0.0
2016-Oct-06 Thu ### 2.2 ### ### ### ### 0.0
2016-Oct-05 Wed ### 2.2 ### ### 233,220 256,542 ### ### 0.0
2016-Oct-04 Tue ### 2.22 ### 2.22 200,423 ### ### ### 0.2
2016-Oct-03 Mon ### ### ### ### 162,421 0 74.9 74.9 0.0
2016-Sep-30 Fri ### ### ### ### 351,783 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 726,447 0 ### ### 0.0
2016-Sep-28 Wed 2.22 2.24 ### ### 515,575 577,444 14.8 14.8 0.0
2016-Sep-27 Tue 2.25 2.26 2.21 2.22 21.4 21.4 0.2
2016-Sep-26 Mon ### ### ### 2.26 90.8 90.8 ###
2016-Sep-23 Fri 2.2 2.26 2.2 2.22 323,080 ### 72.6 72.6 0.2
2016-Sep-22 Thu ### 2.26 ### 2.24 366,926 414,626 90.9 90.9 ###
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue ### ### 2 ### 630,680 630,680 83.4 83.4 0.0
2016-Sep-19 Mon ### ### ### 2.055 ### ### ###
2016-Sep-16 Fri ### ### ### ### 15.4 15.4 0.0
2016-Sep-15 Thu ### ### ### ### 415,640 0 ### ### 0.0
2016-Sep-14 Wed ### ### ### ### ### ### 0.0
2016-Sep-13 Tue ### 2.2 ### ### 393,380 ### ### ### 0.0
2016-Sep-12 Mon ### 2.22 ### ### ### ### 0.0
2016-Sep-09 Fri 2.29 ### 2.21 2.23 566,520 ### 13.3 13.3 ###
2016-Sep-08 Thu ### ### 2.29 ### 433,828 ### 11.7 11.7 0.0
2016-Sep-07 Wed ### 2.44 ### ### 649,659 792,583 ### ### 0.0
2016-Sep-06 Tue ### 2.46 ### 2.41 346,342 ### ### ### 0.2
2016-Sep-05 Mon 2.41 2.41 2.26 ### 924,755 ### 10.8 10.8 0.0
2016-Sep-02 Fri 2.44 2.46 ### ### 7.5 7.5 0.0
2016-Sep-01 Thu 2.49 2.49 2.42 2.44 ### ### 0.2
2016-Aug-31 Wed 2.52 2.58 2.425 2.47 ### ### ###
2016-Aug-30 Tue 2.56 2.57 2.52 2.54 434,350 1,105,420 27.1 27.1 ###
2016-Aug-29 Mon ### ### 2.58 2.58 23.9 23.9 0.2
2016-Aug-26 Fri 2.52 ### 2.52 2.57 85.4 85.4 ###
2016-Aug-25 Thu 2.54 2.59 2.5 2.56 583,882 1,485,979 ### ### 0.2
2016-Aug-24 Wed ### ### 2.56 2.59 672,781 861,159 12.9 12.9 0.2
2016-Aug-23 Tue 2.75 2.76 ### ### 589,544 813,570 ### ### 0.0
2016-Aug-22 Mon ### 2.85 ### 2.77 960,629 ### 93.3 93.3 0.2
2016-Aug-19 Fri ### 2.77 ### ### ### ### 0.0
2016-Aug-18 Thu 2.49 ### 2.48 ### ### ### 0.0
2016-Aug-17 Wed 2.51 2.52 2.47 2.5 34.0 34.0 0.2
2016-Aug-16 Tue 2.42 2.53 2.42 2.49 399,042 987,628 ### ### 0.2
2016-Aug-15 Mon 2.44 2.5 2.4 2.47 521,422 1,277,483 ### ### ###
2016-Aug-12 Fri ### 2.5 ### 2.41 80.0 80.0 0.2
2016-Aug-11 Thu 2.27 ### 2.25 ### 83.5 83.5 0.0
2016-Aug-10 Wed 2.28 ### 2.27 2.28 321,447 364,842 ### ### 0.2
2016-Aug-09 Tue ### ### 2.285 ### ### ### 0.0
2016-Aug-08 Mon 2.4 2.41 ### ### 575,080 692,971 16.7 16.7 0.0
2016-Aug-05 Fri 2.4 2.4 ### ### 439,323 527,187 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### 704,854 0 ### ### 0.0
2016-Aug-03 Wed ### 2.41 2.28 ### ### ### 0.0
2016-Aug-02 Tue 2.43 2.47 2.24 ### ### ### 0.0
2016-Aug-01 Mon 2.5 2.53 2.42 2.48 25.5 25.5 0.2
2016-Jul-29 Fri 2.49 2.51 2.46 2.46 215,057 ### ### ### 0.2
2016-Jul-28 Thu 2.41 2.51 2.41 2.48 87.0 87.0 0.2
2016-Jul-27 Wed 2.4 2.46 2.4 2.43 ### ### ###
2016-Jul-26 Tue ### 2.42 ### 2.4 377,841 457,187 ### ### ###
2016-Jul-25 Mon ### 2.4 ### ### 350,144 420,172 ### ### 0.0
2016-Jul-22 Fri ### 2.42 ### ### 172,952 209,271 ### ### 0.0
2016-Jul-21 Thu 2.4 2.42 ### 2.4 369,747 ### ### ### ###
2016-Jul-20 Wed 2.41 2.44 2.375 2.4 25.3 25.3 ###
2016-Jul-19 Tue ### 2.42 ### 2.4 466,041 ### ### ### ###
2016-Jul-18 Mon ### 2.42 2.25 ### 729,875 1,704,258 ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 940,028 0 97.9 97.9 0.0
2016-Jul-14 Thu ### ### ### ### 28.9 28.9 0.0
2016-Jul-13 Wed ### ### ### ### 88.4 88.4 0.0
2016-Jul-12 Tue ### ### ### ### 282,640 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 141,086 0 86.6 86.6 0.0
2016-Jul-08 Fri ### ### ### ### 150,953 0 ### ### 0.0
2016-Jul-07 Thu ### ### ### ### ### ### 0.0
2016-Jul-06 Wed ### ### ### ### 159,842 0 74.8 74.8 0.0
2016-Jul-05 Tue ### ### ### ### 194,040 0 ### ### 0.0
2016-Jul-04 Mon ### ### ### ### 102,652 0 ### ### 0.0
2016-Jul-01 Fri ### ### ### ### 128,989 0 ### ### 0.0
2016-Jun-30 Thu 2.25 2.26 ### ### ### ### 0.0
2016-Jun-29 Wed ### ### ### 2.22 891,724 0 92.9 92.9 0.2
2016-Jun-28 Tue ### ### ### ### 742,422 0 ### ### 0.0
2016-Jun-27 Mon ### ### ### ### 1,102,980 0 ### ### 0.0
2016-Jun-24 Fri 2.2 2.24 ### ### 1,663,574 ### ### ### 0.0
2016-May-26 Thu ### 3.4 ### ### 243,051 413,186 68.3 68.3 0.0
2016-May-25 Wed 3.25 ### 3.24 ### 393,155 ### ### ### 0.0
2016-May-24 Tue 3.27 3.29 3.22 3.24 241,328 785,522 26.9 26.9 ###
2016-May-23 Mon ### ### 3.25 3.27 ### ### ###
2016-May-20 Fri ### ### ### 3.28 ### ### 0.2
2016-May-19 Thu ### ### ### ### ### ### 0.0
2016-May-18 Wed ### ### ### ### ### ### 0.0
2016-May-17 Tue ### 3.2 ### ### 308,628 ### 33.0 33.0 0.0
2016-May-16 Mon ### 3.22 ### 3.2 269,844 434,448 79.7 79.7 0.2
2016-May-13 Fri 3.22 3.25 ### ### 485,272 ### ### ### 0.0
2016-May-12 Thu 3.23 3.27 ### 3.25 248,145 ### ### ### 0.2
2016-May-11 Wed ### 3.23 ### 3.23 ### ### ###
2016-May-10 Tue ### 3.2 ### ### ### ### 0.0
2016-May-09 Mon ### 3.23 ### 3.23 81.5 81.5 ###
2016-May-06 Fri ### 3.27 ### 3.21 310,986 ### 75.4 75.4 ###
2016-May-05 Thu ### 3.24 ### 3.24 388,857 629,948 ### ### ###
2016-May-04 Wed ### ### ### ### 232,523 0 ### ### 0.0
2016-May-03 Tue ### 3.25 ### ### 69.9 69.9 0.0
2016-May-02 Mon ### 3.2 ### 3.2 ### ### 0.2
2016-Apr-29 Fri ### 3.2 ### ### 214,254 ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed ### ### ### ### 190,748 0 35.6 35.6 0.0
2016-Apr-26 Tue ### ### ### ### 401,085 0 81.9 81.9 0.0
2016-Apr-22 Fri ### ### ### ### 387,522 0 ### ### 0.0
2016-Apr-21 Thu ### 3.2 ### ### 666,242 1,065,987 83.1 83.1 0.0
2016-Apr-20 Wed ### ### ### ### ### ### 0.0
2016-Apr-19 Tue ### ### ### ### 307,789 0 ### ### 0.0
2016-Apr-18 Mon ### ### ### ### 379,657 0 ### ### 0.0
2016-Apr-15 Fri 3 ### ### ### 434,852 0 ### ### 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed 3 ### ### ### 810,986 0 ### ### 0.0
2016-Apr-12 Tue 3 ### ### ### 281,723 0 74.2 74.2 0.0
2016-Apr-11 Mon ### ### ### 3 152,283 0 ### ### 0.2
2016-Apr-08 Fri ### ### ### ### 274,422 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 526,856 0 88.5 88.5 0.0
2016-Apr-06 Wed ### ### ### ### 74.1 74.1 0.0
2016-Apr-05 Tue ### ### 2.88 ### ### ### 0.0
2016-Apr-04 Mon ### ### 3 ### 368,442 ### 17.4 17.4 0.0
2016-Apr-01 Fri ### 3.23 ### ### 659,929 1,065,785 89.8 89.8 0.0
2016-Mar-31 Thu ### 3.21 ### ### ### ### 0.0
2016-Mar-30 Wed 3.22 3.25 ### ### 15.1 15.1 0.0
2016-Mar-29 Tue ### 3.24 ### 3.2 609,784 987,850 92.7 92.7 0.2
2016-Mar-24 Thu ### ### ### ### ### ### 0.0
2016-Mar-23 Wed ### ### ### ### 85.7 85.7 0.0
2016-Mar-22 Tue ### ### ### ### 654,627 0 72.7 72.7 0.0
2016-Mar-21 Mon 3.25 3.25 ### ### 17.2 17.2 0.0
2016-Mar-18 Fri 3.26 ### ### ### 17.9 17.9 0.0
2016-Mar-17 Thu 3.26 ### 3.25 3.27 ### ### ###
2016-Mar-16 Wed ### ### 3.23 3.26 389,370 ### 10.4 10.4 0.2
2016-Mar-15 Tue 3.42 3.48 ### ### 510,249 ### 0.0
2016-Mar-14 Mon 3.43 3.45 ### 3.41 34.0 34.0 ###
2016-Mar-11 Fri 3.42 3.42 ### 3.4 277,520 474,559 ### ### 0.2
2016-Mar-10 Thu 3.41 3.43 ### 3.4 ### ### 0.2
2016-Mar-09 Wed ### 3.46 3.28 3.4 ### ### 0.2
2016-Mar-08 Tue 3.47 3.49 ### ### 16.5 16.5 0.0
2016-Mar-07 Mon 3.4 3.46 ### 3.43 76.1 76.1 0.2
2016-Mar-04 Fri 3.44 3.45 3.29 ### ### ### 0.0
2016-Mar-03 Thu ### 3.48 3.29 ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue 2.88 ### 2.87 ### ### ### 0.0
2016-Feb-29 Mon ### ### 2.86 2.87 779,623 ### ### ### ###
2016-Feb-26 Fri 2.84 ### 2.79 ### ### ### 0.0
2016-Feb-25 Thu 2.8 2.87 2.78 2.83 ### ### 0.2
2016-Feb-24 Wed 2.85 ### 2.79 2.84 869,784 1,213,348 36.7 36.7 0.2
2016-Feb-23 Tue ### ### ### ### 96.5 96.5 0.0
2016-Feb-22 Mon 2.4 2.79 ### ### 1,661,873 ### 98.4 98.4 0.0
2016-Feb-19 Fri 2.4 2.44 ### 2.4 69.8 69.8 ###
2016-Feb-18 Thu ### 2.43 ### 2.4 590,950 ### ### ### ###
2016-Feb-17 Wed ### ### ### 2.28 93.6 93.6 0.2
2016-Feb-16 Tue ### ### ### ### 384,726 0 64.1 64.1 0.0
2016-Feb-15 Mon 2.21 2.23 ### ### 23.5 23.5 0.0
2016-Feb-12 Fri ### 2.2 ### ### 365,752 402,327 73.4 73.4 0.0
2016-Feb-11 Thu ### 2.2 ### 2.2 ### ### 0.2
2016-Feb-10 Wed ### ### ### ### 302,955 0 ### ### 0.0
2016-Feb-09 Tue ### ### ### ### ### ### 0.0
2016-Feb-08 Mon 2.22 2.22 ### 2.2 ### ### 0.2
2016-Feb-05 Fri ### 2.22 ### 2.2 ### ### 0.2
2016-Feb-04 Thu 2.21 2.23 ### 2.2 25.5 25.5 0.2
2016-Feb-03 Wed 2.25 2.27 ### 2.21 209,640 237,941 ### ### 0.2
2016-Feb-02 Tue 2.24 2.29 2.22 2.24 ### ### ###
2016-Feb-01 Mon 2.26 2.26 ### 2.24 27.7 27.7 ###
2016-Jan-29 Fri 2.22 2.24 ### 2.2 25.5 25.5 0.2
2016-Jan-28 Thu 2.25 2.27 ### 2.25 297,026 337,124 65.6 65.6 ###
2016-Jan-27 Wed 2.26 ### 2.23 2.25 35.6 35.6 ###
2016-Jan-25 Mon 2.21 ### 2.21 2.26 149,080 ### 86.5 86.5 ###
2016-Jan-22 Fri ### ### ### 2.2 ### ### 0.2
2016-Jan-21 Thu 2.29 ### 2.24 2.29 277,173 ### ### ### ###
2016-Jan-20 Wed ### ### ### ### 28.4 28.4 0.0
2016-Jan-19 Tue 2.55 2.59 ### ### 4.9 4.9 0.0
2016-Jan-18 Mon 2.4 2.57 ### 2.57 449,371 577,441 96.9 96.9 ###
2016-Jan-15 Fri 2.24 2.44 2.24 2.42 97.5 97.5 0.2
2016-Jan-14 Thu 2.23 2.29 2.23 2.26 138,854 ### 85.4 85.4 ###
2016-Jan-13 Wed ### ### 2.23 ### 217,724 ### ### ### 0.0
2016-Jan-12 Tue 2.4 2.4 ### ### ### ### 0.0
2016-Jan-11 Mon 2.21 ### 2.21 ### 97.5 97.5 0.0
2016-Jan-08 Fri 2.26 2.29 2.21 2.28 293,753 660,944 74.7 74.7 0.2
2016-Jan-07 Thu ### ### 2.28 ### 136,246 155,320 85.0 85.0 0.0
2016-Jan-06 Wed ### 2.43 ### ### ### ### 0.0
2016-Jan-05 Tue ### ### ### ### ### ### 0.0
2016-Jan-04 Mon 2.45 2.48 2.41 2.45 135,750 ### 68.3 68.3 0.2
2015-Dec-31 Thu 2.41 2.48 2.41 2.43 80.0 80.0 ###
2015-Dec-30 Wed ### 2.48 ### 2.48 ### ### 0.2
2015-Dec-29 Tue ### 2.43 2.29 ### 137,884 ### 72.8 72.8 0.0
2015-Dec-24 Thu ### 2.4 ### ### ### ### 0.0
2015-Dec-23 Wed 2.21 ### 2.21 ### 95.1 95.1 0.0
2015-Dec-22 Tue 2.26 2.26 2.21 2.22 ### ### 0.2
2015-Dec-21 Mon 2.24 2.245 ### 2.23 1,201,748 ### 28.3 28.3 ###
2015-Dec-18 Fri 2.21 ### ### ### 370,555 0 ### ### 0.0
2015-Dec-17 Thu ### 2.28 ### ### 1,239,747 ### 78.3 78.3 0.0
2015-Dec-16 Wed ### ### ### ### 1,501,258 0 ### ### 0.0
2015-Dec-15 Tue 2.24 2.25 ### ### ### ### 0.0
2015-Dec-14 Mon ### ### 2.21 2.21 ### ### 0.2
2015-Dec-11 Fri ### 2.43 ### ### 104,656 127,157 ### ### 0.0
2015-Dec-10 Thu ### 2.41 ### 2.41 86.6 86.6 0.2
2015-Dec-09 Wed 2.43 2.43 ### ### 13.9 13.9 0.0
2015-Dec-08 Tue 2.45 2.47 ### 2.46 ### ### 0.2
2015-Dec-07 Mon ### 2.47 ### 2.47 702,377 ### 92.9 92.9 ###
2015-Dec-04 Fri ### ### ### ### 489,675 0 73.3 73.3 0.0
2015-Dec-03 Thu 2.41 2.41 ### ### ### ### 0.0
2015-Dec-02 Wed ### 2.42 ### ### 270,841 ### ### ### 0.0
2015-Dec-01 Tue 2.43 2.46 ### 2.44 222,477 273,646 65.8 65.8 0.2
2015-Nov-30 Mon 2.54 2.54 2.43 2.44 ### ### 0.2
2015-Nov-27 Fri 2.51 2.54 2.5 2.54 86.4 86.4 ###
2015-Nov-26 Thu 2.475 2.51 2.47 2.49 ### ### 0.2
2015-Nov-25 Wed 2.52 2.52 2.47 2.5 ### ### 0.2
2015-Nov-24 Tue 2.51 2.54 2.5 2.5 186,227 ### ### ### 0.2
2015-Nov-23 Mon 2.57 2.59 2.5 2.54 ### ### ###
2015-Nov-20 Fri ### ### 2.57 2.58 268,386 344,876 18.8 18.8 0.2
2015-Nov-19 Thu 2.51 ### 2.51 ### 350,578 439,975 ### ### 0.0
2015-Nov-18 Wed ### 2.5 ### 2.49 364,082 ### 96.4 96.4 0.2
2015-Nov-17 Tue 2.43 2.47 ### 2.42 426,547 526,785 29.8 29.8 0.2
2015-Nov-16 Mon ### ### ### ### ### ### 0.0
2015-Nov-13 Fri ### ### 2.26 ### 21.7 21.7 0.0
2015-Nov-12 Thu 2.42 2.43 ### 2.41 234,026 284,341 ### ### 0.2
2015-Nov-11 Wed 2.5 2.51 ### 2.42 240,286 301,558 10.7 10.7 0.2
2015-Nov-10 Tue 2.46 2.5 2.45 2.48 78.6 78.6 0.2
2015-Nov-09 Mon ### ### 2.51 2.58 349,741 438,924 24.5 24.5 0.2
2015-Nov-06 Fri 2.59 ### 2.59 ### ### ### 0.0
2015-Nov-05 Thu 2.55 ### 2.52 ### 385,359 485,552 87.7 87.7 0.0
2015-Nov-04 Wed ### ### 2.46 2.54 917,558 ### 13.3 13.3 ###
2015-Nov-03 Tue 2.45 ### 2.41 2.58 812,840 979,472 ### ### 0.2
2015-Nov-02 Mon ### 2.49 2.29 2.45 ### ### 0.2
2015-Oct-30 Fri ### 2.4 2.21 2.28 ### ### 0.2
2015-Oct-29 Thu ### 2.43 2.29 ### ### ### 0.0
2015-Oct-28 Wed ### 2.45 ### 2.4 496,389 608,076 76.4 76.4 ###
2015-Oct-27 Tue ### 2.44 ### 2.43 402,573 ### 85.8 85.8 ###
2015-Oct-26 Mon 2.44 2.45 ### 2.41 24.2 24.2 0.2
2015-Oct-23 Fri ### 2.43 ### 2.42 87.9 87.9 0.2
2015-Oct-22 Thu 2.45 2.45 2.25 ### 1,155,684 2,715,857 ### ### 0.0
2015-Oct-21 Wed ### 2.48 ### 2.42 604,183 749,186 ### ### 0.2
2015-Oct-20 Tue ### 2.4 2.25 2.29 527,987 ### 11.2 11.2 ###
2015-Oct-19 Mon 2.5 2.5 ### 2.43 16.5 16.5 ###
2015-Oct-16 Fri 2.42 2.5 2.4 2.49 88.3 88.3 0.2
2015-Oct-15 Thu ### 2.45 ### 2.4 592,240 ### ### ### ###
2015-Oct-14 Wed ### 2.44 2.23 ### 1,322,223 ### 90.9 90.9 0.0
2015-Oct-13 Tue 2.45 2.45 2.23 ### 1,117,589 2,615,158 6.3 6.3 0.0
2015-Oct-12 Mon ### 2.44 ### 2.41 746,751 ### 90.7 90.7 0.2
2015-Oct-09 Fri ### ### ### ### 96.5 96.5 0.0
2015-Oct-08 Thu 2.21 2.23 ### ### 898,853 1,002,221 ### ### 0.0
2015-Oct-07 Wed ### 2.23 ### 2.23 89.9 89.9 ###
2015-Oct-06 Tue ### 2.25 ### ### 1,183,520 ### ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 237,674 0 ### ### 0.0
2015-Oct-02 Fri ### ### 1.945 ### ### ### 0.0
2015-Oct-01 Thu 1.89 ### 1.88 ### 1,405,358 ### ### ### 0.0
2015-Sep-30 Wed ### ### ### 1.88 642,020 0 18.6 18.6 0.1
2015-Sep-29 Tue 1.84 ### 1.83 ### 94.0 94.0 0.0
2015-Sep-28 Mon ### 1.88 1.79 1.87 87.8 87.8 ###
2015-Sep-25 Fri ### 1.945 ### ### 1,489,820 1,448,849 4.2 4.2 0.0
2015-Sep-24 Thu 2 2 ### ### 16.7 16.7 0.0
2015-Sep-23 Wed 2 ### ### ### 522,473 0 20.5 20.5 0.0
2015-Sep-22 Tue ### ### ### ### 585,326 0 ### ### 0.0
2015-Sep-21 Mon 2 ### ### ### 569,974 0 ### ### 0.0
2015-Sep-18 Fri ### ### ### ### 92.4 92.4 0.0
2015-Sep-17 Thu ### 2 ### ### ### ### 0.0
2015-Sep-16 Wed ### 1.925 1.86 1.87 771,786 ### 9.2 9.2 ###
2015-Sep-15 Tue 1.87 ### 1.845 ### 88.1 88.1 0.0
2015-Sep-14 Mon ### ### ### 1.875 635,951 0 ### ### ###
2015-Sep-11 Fri ### 1.975 1.88 ### ### ### 0.0
2015-Sep-10 Thu ### ### 1.875 ### 74.1 74.1 0.0
2015-Sep-09 Wed 2 ### 1.955 1.975 ### ### ###
2015-Sep-08 Tue 1.855 1.975 1.855 ### 1,021,044 ### ### ### 0.0
2015-Sep-07 Mon 1.83 ### 1.775 1.845 ### ### ###
2015-Sep-04 Fri ### ### 1.8 1.825 1,046,940 942,246 ### ### ###
2015-Sep-03 Thu ### ### ### ### 690,485 0 13.9 13.9 0.0
2015-Sep-02 Wed 1.86 2 ### 1.985 1,368,489 1,368,489 95.5 95.5 ###
2015-Sep-01 Tue 1.975 ### 1.86 1.885 10.7 10.7 0.1
2015-Aug-31 Mon 1.85 ### 1.85 2 1,955,174 ### ### ### 0.1
2015-Aug-28 Fri ### ### 1.755 1.85 ### ### 0.1
2015-Aug-27 Thu 1.82 ### ### 1.885 85.6 85.6 0.1
2015-Aug-26 Wed 1.855 ### 1.77 1.78 3,703,389 ### 7.7 7.7 0.1
2015-Aug-25 Tue 1.72 ### 1.72 1.87 90.6 90.6 ###
2015-Aug-24 Mon 1.79 1.79 ### 1.75 ### ### 0.1
2015-Aug-21 Fri ### 1.845 1.625 1.83 98.4 98.4 ###
2015-Aug-20 Thu ### ### ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 1,359,420 0 29.9 29.9 0.0
2015-Aug-18 Tue 1.675 1.71 ### 1.7 86.2 86.2 ###
2015-Aug-17 Mon 1.7 ### ### 1.7 76.1 76.1 ###
2015-Aug-14 Fri 1.73 1.73 ### ### 975,320 843,651 15.8 15.8 0.0
2015-Aug-13 Thu 1.71 1.73 1.655 1.7 28.0 28.0 ###
2015-Aug-12 Wed 1.725 1.755 ### ### ### ### 0.0
2015-Aug-11 Tue 1.78 1.78 1.74 1.75 ### ### 0.1
2015-Aug-10 Mon 1.75 ### 1.74 1.76 874,850 ### 75.2 75.2 0.1
2015-Aug-07 Fri 1.725 1.775 1.72 1.75 ### ### 0.1
2015-Aug-06 Thu 1.84 1.855 ### 1.755 835,921 ### ### ### 0.1
2015-Aug-05 Wed 1.73 1.952 1.73 1.86 ### ### 0.1
2015-Aug-04 Tue 1.8 1.885 ### 1.75 13.6 13.6 0.1
2015-Aug-03 Mon ### ### 1.73 1.82 3.4 3.4 ###
2015-Jul-31 Fri ### ### ### 1.985 1,635,170 0 8.1 8.1 ###
2015-Jul-30 Thu ### ### ### ### 665,155 0 6.0 6.0 0.0
2015-Jul-29 Wed ### ### ### ### ### ### 0.0
2015-Jul-28 Tue ### ### ### ### 932,240 0 ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 439,642 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 28.9 28.9 0.0
2015-Jul-23 Thu 2.21 2.21 ### 2.2 707,245 ### 29.0 29.0 0.2
2015-Jul-22 Wed 2.22 2.25 2.21 2.23 760,844 1,696,682 79.3 79.3 ###
2015-Jul-21 Tue 2.22 2.24 2.2 2.21 1,001,384 2,223,072 ### ### 0.2
2015-Jul-20 Mon 2.2 2.22 ### 2.22 837,622 ### 79.2 79.2 0.2
2015-Jul-17 Fri ### 2.2 ### ### 820,655 902,720 ### ### 0.0
2015-Jul-16 Thu 2.21 2.21 ### ### 18.0 18.0 0.0
2015-Jul-15 Wed ### ### ### ### 772,148 0 83.8 83.8 0.0
2015-Jul-14 Tue ### ### ### ### 827,889 0 75.6 75.6 0.0
2015-Jul-13 Mon ### ### 2 ### 907,556 907,556 74.1 74.1 0.0
2015-Jul-10 Fri ### ### ### ### ### ### 0.0
2015-Jul-09 Thu ### 2.055 1.957 ### 758,557 ### ### ### 0.0
2015-Jul-08 Wed 1.975 ### 1.972 1.985 ### ### ###
2015-Jul-07 Tue ### ### 1.975 2 ### ### 0.1
2015-Jul-06 Mon ### ### ### 1.985 1,159,386 0 6.0 6.0 ###
2015-Jul-03 Fri ### ### ### ### 477,481 0 24.1 24.1 0.0
2015-Jul-02 Thu ### ### ### ### 420,825 0 68.9 68.9 0.0
2015-Jul-01 Wed ### ### ### ### 500,876 0 ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 60.7 60.7 0.0
2015-Jun-29 Mon ### 2.23 ### 2.21 ### ### 0.2
2015-Jun-26 Fri ### ### ### ### 1,369,073 0 ### ### 0.0
2015-Jun-25 Thu 2.28 ### ### ### 1,610,573 0 ### ### 0.0
2015-Jun-24 Wed ### ### 2.24 2.27 2,595,625 ### 10.4 10.4 0.2
2015-Jun-23 Tue 2.42 ### ### ### ### ### 0.0
2015-Jun-22 Mon 2.46 2.48 2.4 2.42 1,637,874 ### 20.9 20.9 0.2
2015-Jun-19 Fri 2.55 ### 2.47 2.49 14.8 14.8 0.2
2015-Jun-18 Thu 2.53 2.57 2.51 2.55 ### ### 0.2
2015-Jun-17 Wed ### ### 2.53 2.56 1,816,548 ### 8.3 8.3 0.2
2015-Jun-16 Tue 2.72 2.72 ### 2.7 952,285 ### 28.0 28.0 0.2
2015-Jun-15 Mon 2.75 2.77 ### 2.7 962,241 ### ### ### 0.2
2015-Jun-12 Fri ### 2.72 2.59 2.71 937,381 2,488,746 91.6 91.6 ###
2015-Jun-11 Thu ### ### 2.51 2.59 1,297,227 ### 16.9 16.9 0.2
2015-Jun-10 Wed 2.57 ### 2.55 ### 1,047,456 ### ### ### 0.0
2015-Jun-09 Tue 2.54 2.57 2.51 2.55 ### ### 0.2
2015-Jun-05 Fri 2.53 2.55 2.5 2.53 937,857 2,368,088 ### ### ###
2015-Jun-04 Thu 2.53 2.58 2.52 2.56 872,042 ### ### ### 0.2
2015-Jun-03 Wed 2.55 2.57 2.46 2.54 36.1 36.1 ###
2015-Jun-02 Tue 2.57 2.58 2.42 2.56 2,088,349 5,220,872 ### ### 0.2
2015-Jun-01 Mon 2.4 2.58 2.4 2.56 2,479,629 6,174,276 96.6 96.6 0.2
2015-May-29 Fri 2.5 2.54 2.25 ### 7,231,571 ### 2.7 2.7 0.0
2015-May-28 Thu 2.44 2.525 2.41 2.46 82.8 82.8 0.2
2015-May-27 Wed ### 2.47 ### 2.41 90.0 90.0 0.2
2015-May-26 Tue ### 2.4 ### ### 717,077 ### 71.1 71.1 0.0
2015-May-25 Mon 2.25 ### ### ### 398,942 0 88.5 88.5 0.0
2015-May-22 Fri ### ### 2.21 2.27 1,276,788 1,410,850 ### ### 0.2
2015-May-21 Thu ### ### 2.28 ### 1,077,442 1,228,283 ### ### 0.0
2015-May-20 Wed 2.24 2.48 2.24 ### ### ### 0.0
2015-May-19 Tue ### 2.24 ### 2.23 ### ### ###
2015-May-18 Mon ### 2.2 ### ### ### ### 0.0
2015-May-15 Fri ### 2.2 ### ### ### ### 0.0
2015-May-14 Thu ### 2.2 ### ### 733,959 807,354 77.3 77.3 0.0
2015-May-13 Wed ### 2.2 ### ### 898,459 ### ### ### 0.0
2015-May-12 Tue ### ### ### ### ### ### 0.0
2015-May-11 Mon ### ### ### ### 1,375,948 0 98.3 98.3 0.0
2015-May-08 Fri ### 1.975 1.825 1.86 5.4 5.4 0.1
2015-May-07 Thu 1.85 ### 1.85 1.945 ### ### 0.1
2015-May-06 Wed 1.84 ### 1.825 1.89 1,377,781 1,257,225 ### ### ###
2015-May-05 Tue ### ### 1.855 1.88 3,216,449 2,983,256 ### ### 0.1
2015-May-04 Mon 1.855 ### 1.825 1.855 2,194,783 ### 66.8 66.8 0.1
2015-May-01 Fri 1.73 ### 1.73 1.83 ### ### ###
2015-Apr-30 Thu ### 1.79 ### 1.745 ### ### 0.1
2015-Apr-29 Wed ### ### ### ### 1,227,380 0 ### ### 0.0
2015-Apr-28 Tue 1.625 ### ### 1.655 1,015,052 0 86.9 86.9 0.1
2015-Apr-27 Mon 1.675 ### 1.59 ### 12.0 12.0 0.0
2015-Apr-24 Fri ### ### ### 1.675 17.1 17.1 ###
2015-Apr-23 Thu ### ### ### 1.685 1,129,877 0 ### ### ###
2015-Apr-22 Wed 1.585 ### 1.56 ### 924,586 721,177 85.6 85.6 0.0
2015-Apr-21 Tue 1.555 ### 1.545 1.59 946,788 ### ### ### ###
2015-Apr-20 Mon ### ### 1.52 ### 1,159,645 ### 5.2 5.2 0.0
2015-Apr-17 Fri ### ### 1.58 ### ### ### 0.0
2015-Apr-16 Thu 1.55 1.655 1.545 1.645 1,875,986 3,001,577 94.6 94.6 0.1
2015-Apr-15 Wed ### 1.525 ### ### ### ### 0.0
2015-Apr-14 Tue ### ### ### 1.4 13.1 13.1 ###
2015-Apr-13 Mon ### ### 1.43 ### ### ### 0.0
2015-Apr-10 Fri 1.55 1.555 ### 1.52 14.5 14.5 0.1
2015-Apr-09 Thu 1.49 1.555 1.45 1.55 1,791,577 2,691,844 ### ### ###
2015-Apr-08 Wed 1.4 1.5 1.385 1.49 95.0 95.0 ###
2015-Apr-07 Tue ### 1.41 ### 1.4 ### ### ###
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed 1.43 1.44 ### 1.375 ### ### 0.1
2015-Mar-31 Tue 1.485 1.485 ### 1.455 1,238,429 ### 14.3 14.3 ###
2015-Mar-30 Mon 1.5 ### ### ### 17.0 17.0 0.0
2015-Mar-27 Fri 1.525 1.57 1.5 ### 1,212,976 ### 20.9 20.9 0.0
2015-Mar-26 Thu 1.59 1.59 1.545 1.55 1,034,645 ### 11.8 11.8 ###
2015-Mar-25 Wed ### 1.675 1.58 ### 1,488,524 2,422,572 10.4 10.4 0.0
2015-Mar-24 Tue ### ### ### ### 95.7 95.7 0.0
2015-Mar-23 Mon 1.5 1.53 1.475 1.52 903,978 1,358,226 81.3 81.3 0.1
2015-Mar-20 Fri 1.51 1.51 1.47 1.47 1,991,074 ### 12.0 12.0 ###
2015-Mar-19 Thu 1.5 1.54 ### 1.51 75.3 75.3 0.1
2015-Mar-18 Wed 1.52 1.525 1.485 1.5 ### ### 0.1
2015-Mar-17 Tue 1.545 1.547 ### 1.52 19.3 19.3 0.1
2015-Mar-16 Mon ### ### ### 1.54 10.8 10.8 ###
2015-Mar-13 Fri 1.53 ### 1.52 ### 1,182,546 ### 93.1 93.1 0.0
2015-Mar-12 Thu 1.5 1.56 1.5 1.545 89.1 89.1 ###
2015-Mar-11 Wed 1.53 1.53 1.47 ### 1,369,741 ### ### ### 0.0
2015-Mar-10 Tue 1.59 1.59 1.54 1.545 ### ### ###
2015-Mar-09 Mon ### ### 1.55 1.59 935,420 724,950 29.7 29.7 ###
2015-Mar-06 Fri ### 1.645 ### 1.625 875,950 ### 23.3 23.3 ###
2015-Mar-05 Thu ### ### 1.625 ### 1,207,876 ### ### ### 0.0
2015-Mar-04 Wed ### ### ### ### ### ### 0.0
2015-Mar-03 Tue ### 1.7 1.655 ### 973,680 1,633,348 78.7 78.7 0.0
2015-Mar-02 Mon 1.74 1.745 ### ### 8.9 8.9 0.0
2015-Feb-27 Fri 1.73 1.755 1.7 ### 65.8 65.8 0.0
2015-Feb-26 Thu 1.77 1.775 1.7 1.74 ### ### 0.1
2015-Feb-25 Wed 1.74 1.78 ### 1.78 85.8 85.8 0.1
2015-Feb-24 Tue 1.77 1.78 ### 1.75 24.1 24.1 0.1
2015-Feb-23 Mon 1.8 ### ### 1.85 ### ### 0.1
2015-Feb-20 Fri 1.925 ### ### ### 84.6 84.6 0.0
2015-Feb-19 Thu ### 1.925 1.87 ### 740,783 ### ### ### 0.0
2015-Feb-18 Wed ### ### ### ### 1,413,580 0 ### ### 0.0
2015-Feb-17 Tue 1.845 ### 1.8 ### 89.6 89.6 0.0
2015-Feb-16 Mon ### 1.87 1.7 1.84 1,227,027 2,190,243 ### ### ###
2015-Feb-13 Fri 1.645 1.72 ### 1.685 ### ### ###
2015-Feb-12 Thu ### 1.645 1.57 ### ### ### 0.0
2015-Feb-11 Wed ### 1.7 ### 1.625 933,641 ### ### ### ###
2015-Feb-10 Tue 1.75 1.75 ### 1.675 7.2 7.2 ###
2015-Feb-09 Mon 1.7 1.75 1.685 1.74 1,604,559 ### 88.9 88.9 0.1
2015-Feb-06 Fri 1.71 1.73 ### 1.685 ### ### ###
2015-Feb-05 Thu 1.71 1.71 ### ### 17.4 17.4 0.0
2015-Feb-04 Wed 1.73 1.78 ### 1.7 3,691,144 ### ### ### ###
2015-Feb-03 Tue ### 1.74 1.685 ### 2,625,950 ### ### ### 0.0
2015-Feb-02 Mon 1.775 ### 1.71 1.73 1,522,824 ### 14.2 14.2 ###
2015-Jan-30 Fri 1.87 1.88 ### ### 2,399,548 2,255,575 ### ### 0.0
2015-Jan-29 Thu ### 1.975 ### 1.855 1,212,380 1,197,225 ### ### 0.1
2015-Jan-28 Wed 1.87 1.88 1.83 1.84 618,224 ### ### ### ###
2015-Jan-27 Tue ### ### 1.855 1.885 1,096,278 ### 26.0 26.0 0.1
2015-Jan-23 Fri ### ### 1.855 ### 923,887 ### 67.0 67.0 0.0
2015-Jan-22 Thu ### ### 1.85 1.85 ### ### 0.1
2015-Jan-21 Wed ### ### ### ### 1,418,447 0 12.4 12.4 0.0
2015-Jan-20 Tue ### ### 1.945 2 ### ### 0.1
2015-Jan-19 Mon ### ### 1.985 ### 13.4 13.4 0.0
2015-Jan-16 Fri ### ### 1.955 ### 76.8 76.8 0.0
2015-Jan-15 Thu ### ### ### ### 858,254 0 85.7 85.7 0.0
2015-Jan-14 Wed ### ### ### ### 927,325 0 15.9 15.9 0.0
2015-Jan-13 Tue ### ### 2 ### ### ### 0.0
2015-Jan-12 Mon ### ### ### ### ### ### 0.0
2015-Jan-09 Fri ### ### ### ### 683,379 0 ### ### 0.0
2015-Jan-08 Thu ### ### ### ### 9.3 9.3 0.0
2015-Jan-07 Wed ### 2.2 ### ### ### ### 0.0
2015-Jan-06 Tue 2.28 2.28 ### 2.2 8.6 8.6 0.2
2015-Jan-05 Mon 2.21 2.42 2.2 ### 89.7 89.7 0.0
2015-Jan-02 Fri ### ### ### ### 16.0 16.0 0.0
2014-Dec-31 Wed ### 2.2 ### ### 109,386 120,324 69.2 69.2 0.0
2014-Dec-30 Tue ### 2.2 ### ### ### ### 0.0
2014-Dec-29 Mon ### ### ### ### 594,444 0 78.5 78.5 0.0
2014-Dec-24 Wed ### ### ### ### 333,257 0 ### ### 0.0
2014-Dec-23 Tue 2.2 2.2 ### ### 452,950 498,245 ### ### 0.0
2014-Dec-22 Mon 2.2 2.25 ### 2.25 80.4 80.4 ###
2014-Dec-19 Fri ### 2.23 ### 2.23 ### ### ###
2014-Dec-18 Thu 1.845 ### 1.845 ### 1,238,653 1,142,657 96.9 96.9 0.0
2014-Dec-17 Wed 1.85 ### 1.81 ### ### ### 0.0
2014-Dec-16 Tue 1.87 ### 1.85 1.885 722,847 ### ### ### 0.1
2014-Dec-15 Mon 1.88 ### 1.86 ### ### ### 0.0
2014-Dec-12 Fri ### ### 1.88 ### 1,296,144 1,218,375 ### ### 0.0
2014-Dec-11 Thu ### ### ### ### 1,754,659 0 ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 1,440,959 0 88.1 88.1 0.0
2014-Dec-09 Tue ### ### ### ### 1,530,987 0 ### ### 0.0
2014-Dec-08 Mon ### ### 1.985 ### ### ### 0.0
2014-Dec-05 Fri ### ### ### ### 2,099,851 0 78.3 78.3 0.0
2014-Dec-04 Thu ### ### ### ### 1,354,352 0 26.7 26.7 0.0
2014-Dec-03 Wed ### ### 1.925 ### 1,274,181 ### 75.2 75.2 0.0
2014-Dec-02 Tue ### ### ### ### ### ### 0.0
2014-Dec-01 Mon ### ### ### ### 1,315,727 0 14.8 14.8 0.0
2014-Nov-28 Fri ### ### 1.975 ### ### ### 0.0
2014-Nov-27 Thu ### ### ### ### 12.9 12.9 0.0
2014-Nov-26 Wed ### ### ### ### 75.7 75.7 0.0
2014-Nov-25 Tue 2.2 2.2 ### ### 13.5 13.5 0.0
2014-Nov-24 Mon 2.24 2.28 2.22 2.25 1,047,844 2,357,649 75.9 75.9 ###
2014-Nov-21 Fri ### ### 2.185 2.24 ### ### ###
2014-Nov-20 Thu ### 2.4 ### ### ### ### 0.0
2014-Nov-19 Wed ### 2.41 ### ### 2,005,181 2,416,243 ### ### 0.0
2014-Nov-18 Tue 2.27 2.47 2.2 ### 3,462,359 ### ### ### 0.0
2014-Nov-17 Mon ### ### ### 5.28 89.9 89.9 0.4
2014-Nov-14 Fri ### ### ### ### 1,058,471 0 84.0 84.0 0.0
2014-Nov-13 Thu ### ### ### ### 1,749,842 0 ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 1,311,528 0 35.3 35.3 0.0
2014-Nov-11 Tue ### ### ### ### 1,928,744 0 13.4 13.4 0.0
2014-Nov-10 Mon 5.46 5.53 5.24 5.28 2,077,552 ### ### ### 0.4
2014-Nov-07 Fri 5.85 5.85 5.25 5.46 6,879,654 38,182,079 ### ### ###
2014-Nov-06 Thu 6.87 6.87 5.78 5.89 5,617,140 ### ### ### ###
2014-Nov-05 Wed ### ### 6.87 ### 921,446 ### ### ### 0.0
2014-Nov-04 Tue ### 7 ### ### 1,072,973 ### ### ### 0.0
2014-Nov-03 Mon ### ### 6.87 ### 734,949 2,524,549 ### ### 0.0
2014-Oct-31 Fri 6.87 ### 6.84 ### 2,084,253 7,128,145 ### ### 0.0
2014-Oct-30 Thu ### 6.73 6.53 6.73 ### ### ###
2014-Oct-29 Wed 6.52 ### 6.51 ### 82.3 82.3 0.0
2014-Oct-28 Tue 6.55 6.56 6.43 6.47 539,673 3,505,176 ### ### 0.5
2014-Oct-27 Mon 6.47 ### 6.43 6.55 1,103,921 ### ### ### 0.5
2014-Oct-24 Fri 6.26 6.48 6.26 6.44 836,376 ### ### ### 0.5
2014-Oct-23 Thu ### 6.27 ### ### ### ### 0.0
2014-Oct-22 Wed ### 6.21 ### ### 1,223,051 3,797,573 77.4 77.4 0.0
2014-Oct-21 Tue ### ### 6 ### 32.7 32.7 0.0
2014-Oct-20 Mon 5.89 ### 5.89 ### 663,949 1,955,329 89.1 89.1 0.0
2014-Oct-17 Fri ### ### 5.79 5.84 21.6 21.6 0.4
2014-Oct-16 Thu 5.73 5.89 ### 5.86 ### ### 0.4
2014-Oct-15 Wed 5.84 5.875 5.74 5.83 825,541 4,794,329 ### ### ###
2014-Oct-14 Tue 5.8 ### 5.78 5.88 1,848,747 5,342,878 73.1 73.1 0.4
2014-Oct-13 Mon ### ### 5.81 5.86 1,566,378 4,550,328 ### ### 0.4
2014-Oct-10 Fri ### ### ### ### 1,079,176 0 ### ### 0.0
2014-Oct-09 Thu ### 6.24 ### ### 15.8 15.8 0.0
2014-Oct-08 Wed ### 6.22 ### ### 82.3 82.3 0.0
2014-Oct-07 Tue ### 6.26 ### 6.23 82.9 82.9 0.4
2014-Oct-06 Mon ### ### ### ### 530,953 0 ### ### 0.0
2014-Oct-03 Fri 6.25 ### ### ### 702,526 0 ### ### 0.0
2014-Oct-02 Thu ### 6.26 ### 6.24 ### ### 0.4
2014-Oct-01 Wed ### 6.27 ### 6.24 1,300,681 ### ### ### 0.4
2014-Sep-30 Tue ### ### ### ### 29.7 29.7 0.0
2014-Sep-29 Mon 6.2 6.24 ### ### 24.0 24.0 0.0
2014-Sep-26 Fri 6.25 6.28 6.21 6.23 ### ### 0.4
2014-Sep-25 Thu ### ### 6.29 ### 35.3 35.3 0.0
2014-Sep-24 Wed 6.25 ### 6.25 ### 398,150 ### ### ### 0.0
2014-Sep-23 Tue ### ### 6.245 ### ### ### 0.0
2014-Sep-22 Mon 6.4 6.41 ### 6.25 ### ### ###
2014-Sep-19 Fri ### 6.48 ### 6.44 616,786 1,998,386 ### ### 0.5
2014-Sep-18 Thu ### 6.41 ### ### 1,196,047 ### ### ### 0.0
2014-Sep-17 Wed ### 6.41 6.345 ### ### ### 0.0
2014-Sep-16 Tue 6.24 ### 6.23 ### 87.3 87.3 0.0
2014-Sep-15 Mon 6.2 6.24 6.2 6.2 740,349 4,604,970 76.5 76.5 0.4
2014-Sep-12 Fri 6.26 6.29 ### 6.26 ### ### 0.4
2014-Sep-11 Thu ### ### 6.275 6.28 639,728 2,007,146 26.3 26.3 0.4
2014-Sep-10 Wed 6.43 6.44 6.27 ### 22.9 22.9 0.0
2014-Sep-09 Tue 6.4 6.5 ### 6.45 ### ### ###
2014-Sep-08 Mon 6.45 6.46 6.4 6.43 441,788 ### ### ### ###
2014-Sep-05 Fri 6.47 6.5 6.43 6.43 ### ### ###
2014-Sep-04 Thu 6.51 6.59 6.47 6.5 ### ### 0.5
2014-Sep-03 Wed 6.55 ### 6.5 6.51 541,172 ### ### ### ###
2014-Sep-02 Tue 6.48 6.57 6.44 6.55 773,775 ### 77.9 77.9 0.5
2014-Sep-01 Mon 6.45 6.53 6.42 6.44 34.5 34.5 0.5
2014-Aug-29 Fri 6.45 6.5 6.41 6.5 76.3 76.3 0.5
2014-Aug-28 Thu 6.54 6.59 6.425 6.45 4,240,122 ### 21.1 21.1 ###
2014-Aug-27 Wed 6.76 6.78 6.52 6.58 13.8 13.8 0.5
2014-Aug-26 Tue 6.76 6.83 6.7 6.72 1,616,750 ### ### ### 0.5
2014-Aug-25 Mon ### 6.81 6.56 6.81 ### ### ###
2014-Aug-22 Fri ### 6.86 ### 6.79 775,374 ### ### ### 0.5
2014-Aug-21 Thu 6.72 6.72 ### ### 1,868,921 6,279,574 28.5 28.5 0.0
2014-Aug-20 Wed ### 6.77 6.58 ### ### ### 0.0
2014-Aug-19 Tue ### ### 6.56 6.59 1,046,347 ### ### ### ###
2014-Aug-18 Mon ### ### 6.51 6.53 ### ### ###
2014-Aug-15 Fri ### ### 6.58 ### 2,199,224 7,235,446 69.0 69.0 0.0
2014-Aug-14 Thu 6.57 ### 6.5 6.59 646,422 2,100,871 69.0 69.0 ###
2014-Aug-13 Wed ### ### 6.58 6.58 26.2 26.2 0.5
2014-Aug-12 Tue 6.52 6.7 6.51 ### 452,259 2,987,170 ### ### 0.0
2014-Aug-11 Mon ### ### 6.5 6.52 ### ### 0.5
2014-Aug-08 Fri ### 6.71 6.53 ### ### ### 0.0
2014-Aug-07 Thu 6.74 ### ### 6.7 ### ### 0.5
2014-Aug-06 Wed 6.79 6.79 6.71 6.74 633,674 ### 25.0 25.0 ###
2014-Aug-05 Tue 6.86 6.89 6.81 6.86 385,376 2,639,825 79.1 79.1 0.5
2014-Aug-04 Mon 6.82 6.89 6.79 6.89 516,820 3,535,048 79.2 79.2 0.5
2014-Aug-01 Fri ### ### 6.82 6.88 33.0 33.0 ###
2014-Jul-31 Thu ### ### ### ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 82.1 82.1 0.0
2014-Jul-29 Tue 6.86 ### 6.81 6.89 ### ### 0.5
2014-Jul-28 Mon 6.84 ### 6.82 ### 451,144 ### 84.7 84.7 0.0
2014-Jul-25 Fri ### ### ### ### ### ### 0.0
2014-Jul-24 Thu ### 7.2 7 ### 351,941 2,498,781 14.6 14.6 0.0
2014-Jul-23 Wed ### 7.24 7 ### 433,089 ### 79.5 79.5 0.0
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 71.8 71.8 0.0
2014-Jul-18 Fri 6.89 ### 6.87 ### 541,676 1,860,657 88.9 88.9 0.0
2014-Jul-17 Thu ### ### ### ### 463,958 0 ### ### 0.0
2014-Jul-16 Wed ### ### 6.87 ### 294,788 ### 69.6 69.6 0.0
2014-Jul-15 Tue ### ### ### ### ### ### 0.0
2014-Jul-14 Mon ### ### ### ### 441,259 0 ### ### 0.0
2014-Jul-11 Fri ### ### ### ### ### ### 0.0
2014-Jul-10 Thu ### ### ### ### 506,355 0 ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 806,143 0 76.6 76.6 0.0
2014-Jul-08 Tue ### 7.24 ### 7.22 389,746 1,410,880 ### ### 0.5
2014-Jul-07 Mon 7.25 7.25 ### ### 268,777 ### 20.3 20.3 0.0
2014-Jul-04 Fri ### ### ### ### 850,383 0 ### ### 0.0
2014-Jul-03 Thu ### ### ### ### 501,772 0 ### ### 0.0
2014-Jul-02 Wed ### ### 6.84 ### 817,556 2,796,041 ### ### 0.0
2014-Jul-01 Tue 6.84 ### 6.83 ### ### ### 0.0
2014-Jun-30 Mon 6.83 ### 6.81 6.84 76.3 76.3 0.5
2014-Jun-27 Fri 6.84 6.89 6.77 6.89 ### ### 0.5
2014-Jun-26 Thu 6.85 6.87 6.74 6.85 915,044 6,226,874 61.5 61.5 ###
2014-Jun-25 Wed ### 6.78 ### 6.78 1,655,444 5,611,955 83.3 83.3 0.5
2014-Jun-24 Tue 6.79 6.79 ### 6.72 1,797,377 ### 21.7 21.7 0.5
2014-Jun-23 Mon 6.7 6.79 ### 6.77 427,956 ### 81.1 81.1 ###
2014-Jun-20 Fri ### 6.78 ### 6.71 77.6 77.6 ###
2014-Jun-19 Thu ### ### 6.525 ### 891,880 2,909,758 67.4 67.4 0.0
2014-Jun-18 Wed 6.45 ### 6.45 6.55 84.9 84.9 0.5
2014-Jun-17 Tue 6.79 6.82 6.47 6.55 1,794,882 ### ### ### 0.5
2014-Jun-16 Mon 6.75 ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### 6.86 ### ### ### 0.0
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 20.4 20.4 0.0
2014-Jun-10 Tue ### ### ### ### ### ### 0.0
2014-Jun-06 Fri ### ### ### ### 754,679 0 82.4 82.4 0.0
2014-Jun-05 Thu ### ### 6.88 ### ### ### 0.0
2014-Jun-04 Wed 7.25 7.25 6.83 7 9.9 9.9 0.5
2014-Jun-03 Tue 7.28 7.45 ### ### ### ### 0.0
2014-Jun-02 Mon ### 7.25 6.57 ### 2,477,887 ### ### ### 0.0
2014-May-30 Fri ### ### 6.55 6.56 1,035,549 3,391,422 ### ### 0.5
2014-May-29 Thu ### ### 6.55 ### ### ### 0.0
2014-May-28 Wed 6.5 ### 6.49 ### 777,750 ### ### ### 0.0
2014-May-27 Tue ### ### 6.48 6.49 444,152 1,439,052 ### ### ###
2014-May-26 Mon ### ### 6.5 ### 71.6 71.6 0.0
2014-May-23 Fri 6.59 ### 6.53 6.55 745,652 2,434,553 23.8 23.8 0.5
2014-May-22 Thu 6.5 6.74 ### 6.56 ### ### 0.5
2014-May-21 Wed ### ### 6.26 ### 12.4 12.4 0.0
2014-May-20 Tue 6.86 6.87 ### ### 1,888,523 6,487,076 11.9 11.9 0.0
2014-May-19 Mon ### ### 6.53 6.86 2,408,458 ### 21.9 21.9 0.5
2014-May-16 Fri 7.57 ### 7.49 ### ### ### 0.0
2014-May-15 Thu 7.55 ### 7.53 ### 805,127 ### 82.5 82.5 0.0
2014-May-14 Wed ### ### 7.52 ### 70.0 70.0 0.0
2014-May-13 Tue 7.76 7.76 7.54 ### ### ### 0.0
2014-May-12 Mon ### 7.75 7.53 7.73 909,923 ### ### ### 0.6
2014-May-09 Fri 7.4 ### ### ### 908,474 0 91.6 91.6 0.0
2014-May-08 Thu 7.26 7.48 7.25 7.46 90.9 90.9 0.5
2014-May-07 Wed 7.26 ### 7.23 7.25 ### ### 0.5
2014-May-06 Tue 7.28 ### ### ### 412,086 0 ### ### 0.0
2014-May-05 Mon ### 7.28 ### 7.23 91.5 91.5 ###
2014-May-02 Fri 6.84 ### 6.84 ### 87.5 87.5 0.0
2014-May-01 Thu 6.74 6.88 ### 6.84 800,650 ### 89.9 89.9 0.5
2014-Apr-30 Wed 6.8 ### 6.72 6.75 ### ### 0.5
2014-Apr-29 Tue 7 7 6.78 6.82 383,427 ### 20.3 20.3 0.5
2014-Apr-28 Mon ### ### ### ### 566,025 0 23.0 23.0 0.0
2014-Apr-24 Thu ### ### ### ### 797,889 0 ### ### 0.0
2014-Apr-23 Wed 7 7 ### ### 25.6 25.6 0.0
2014-Apr-22 Tue ### ### 6.89 ### 317,778 1,094,745 83.3 83.3 0.0
2014-Apr-17 Thu ### ### ### 7 463,328 0 ### ### 0.5
2014-Apr-16 Wed 6.87 ### 6.81 ### 1,173,041 ### 71.5 71.5 0.0
2014-Apr-15 Tue ### ### 6.84 6.86 ### ### 0.5
2014-Apr-14 Mon ### ### ### ### 881,182 0 ### ### 0.0
2014-Apr-11 Fri ### 7.24 ### ### 18.5 18.5 0.0
2014-Apr-10 Thu ### ### 7.23 7.26 ### ### 0.5
2014-Apr-09 Wed 7.23 ### 7.22 ### 1,461,683 5,276,675 84.8 84.8 0.0
2014-Apr-08 Tue ### 7.25 ### 7.24 595,152 2,157,426 82.6 82.6 0.5
2014-Apr-07 Mon ### 7.23 ### 7.22 78.9 78.9 0.5
2014-Apr-04 Fri ### 7.29 ### 7.25 1,211,628 4,416,384 87.9 87.9 0.5
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### ### 7 906,087 0 83.7 83.7 0.5
2014-Mar-31 Mon ### ### ### ### 72.7 72.7 0.0
2014-Mar-28 Fri ### ### 6.85 ### 497,571 1,704,180 ### ### 0.0
2014-Mar-27 Thu 6.83 ### 6.83 ### 824,186 ### ### ### 0.0
2014-Mar-26 Wed 6.85 7 6.75 ### 1,225,487 8,425,223 ### ### 0.0
2014-Mar-25 Tue 6.72 6.85 ### 6.8 83.1 83.1 0.5
2014-Mar-24 Mon ### ### 6.55 6.88 1,450,189 ### ### ### ###
2014-Mar-21 Fri 6.59 6.85 6.47 6.58 30.8 30.8 0.5
2014-Mar-20 Thu 6.51 ### 6.44 ### 87.4 87.4 0.0
2014-Mar-19 Wed 6.27 6.57 6.25 6.55 1,642,222 10,526,643 93.1 93.1 0.5
2014-Mar-18 Tue ### 6.49 ### 6.44 1,402,924 4,552,488 81.6 81.6 0.5
2014-Mar-17 Mon 6.4 6.43 ### ### 21.7 21.7 0.0
2014-Mar-14 Fri 6.4 6.52 ### 6.45 ### ### ###
2014-Mar-13 Thu 6.55 ### 6.48 6.48 1,914,281 6,202,270 17.5 17.5 0.5
2014-Mar-12 Wed 6.45 6.54 6.45 6.54 83.2 83.2 0.5
2014-Mar-11 Tue 6.58 6.59 6.42 6.5 1,081,258 7,033,583 24.8 24.8 0.5
2014-Mar-10 Mon 6.47 ### 6.41 6.55 ### ### 0.5
2014-Mar-07 Fri 6.51 6.57 6.47 6.55 581,776 3,793,179 73.9 73.9 0.5
2014-Mar-06 Thu 6.44 6.55 ### 6.51 897,145 2,938,149 77.5 77.5 ###
2014-Mar-05 Wed 6.4 ### 6.4 6.45 76.0 76.0 ###
2014-Mar-04 Tue 6.4 6.47 ### 6.45 ### ### ###
2014-Mar-03 Mon ### 6.44 ### 6.4 731,729 ### ### ### 0.5
2014-Feb-28 Fri 6.4 ### ### 6.45 80.9 80.9 ###
2014-Feb-27 Thu 6.44 6.55 6.4 6.43 1,375,581 8,906,886 35.2 35.2 ###
2014-Feb-26 Wed 6.25 6.47 6.25 6.45 ### ### ###
2014-Feb-25 Tue 6.26 ### ### 6.26 1,565,887 0 76.7 76.7 0.4
2014-Feb-24 Mon ### 6.26 ### 6.24 705,886 2,209,423 85.0 85.0 0.4
2014-Feb-21 Fri ### ### ### ### 81.1 81.1 0.0
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed ### ### ### ### 32.9 32.9 0.0
2014-Feb-18 Tue 6.2 6.2 ### ### ### ### 0.0
2014-Feb-17 Mon ### 6.85 ### 6.23 ### ### 0.4
2014-Feb-14 Fri ### ### ### ### 22.2 22.2 0.0
2014-Feb-13 Thu ### ### ### ### ### ### 0.0
2014-Feb-12 Wed ### ### ### ### ### ### 0.0
2014-Feb-11 Tue ### ### ### ### 469,526 0 ### ### 0.0
2014-Feb-10 Mon ### 7.175 ### ### ### ### 0.0
2014-Feb-07 Fri ### ### ### ### 550,379 0 ### ### 0.0
2014-Feb-06 Thu 6.85 ### 6.83 ### 84.3 84.3 0.0
2014-Feb-05 Wed ### ### 6.8 ### 865,728 2,943,475 ### ### 0.0
2014-Feb-04 Tue ### ### 6.87 ### 849,856 2,919,255 ### ### 0.0
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri 6.81 ### 6.75 ### 89.1 89.1 0.0
2014-Jan-30 Thu ### ### ### ### 647,529 0 ### ### 0.0
2014-Jan-29 Wed ### 7.29 ### 7.2 1,272,644 4,638,787 ### ### 0.5
2014-Jan-28 Tue 6.79 6.985 6.78 ### ### ### 0.0
2014-Jan-24 Fri ### ### 6.87 ### 462,884 ### ### ### 0.0
2014-Jan-23 Thu 6.88 ### 6.81 ### 601,671 2,048,689 87.2 87.2 0.0
2014-Jan-22 Wed 6.89 ### 6.81 6.89 ### ### 0.5
2014-Jan-21 Tue 6.85 ### 6.78 6.88 345,159 1,170,089 ### ### ###
2014-Jan-20 Mon 6.79 ### ### ### 599,259 0 ### ### 0.0
2014-Jan-17 Fri ### ### 6.52 ### ### ### 0.0
2014-Jan-16 Thu 6.56 6.73 6.56 ### 1,087,055 7,223,480 79.7 79.7 0.0
2014-Jan-15 Wed 6.7 6.79 ### ### 1,360,984 4,620,540 21.8 21.8 0.0
2014-Jan-14 Tue 6.78 6.87 ### ### 21.8 21.8 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri 6.87 ### 6.81 ### 530,222 ### ### ### 0.0
2014-Jan-09 Thu 6.74 6.88 6.7 6.86 ### ### 0.5
2014-Jan-08 Wed 7 ### 6.81 6.84 760,475 ### 13.8 13.8 0.5
2014-Jan-07 Tue ### ### ### ### 425,280 0 ### ### 0.0
2014-Jan-06 Mon ### 7.2 ### ### 495,653 1,784,350 78.1 78.1 0.0
2014-Jan-03 Fri ### ### ### ### 497,150 0 ### ### 0.0
2014-Jan-02 Thu 7.28 7.28 ### ### ### ### 0.0
2013-Dec-31 Tue 7.23 ### 7.23 ### 185,888 671,985 ### ### 0.0
2013-Dec-30 Mon 7.4 7.4 7.29 ### 410,355 3,014,057 19.1 19.1 0.0
2013-Dec-27 Fri ### 7.42 ### ### 463,259 ### ### ### 0.0
2013-Dec-24 Tue ### 7.29 ### 7.29 444,171 ### ### ### ###
2013-Dec-23 Mon ### ### 7 ### 806,250 2,821,875 21.7 21.7 0.0
2013-Dec-20 Fri 6.71 ### 6.71 ### 91.4 91.4 0.0
2013-Dec-19 Thu 6.76 ### ### 6.75 1,337,350 0 23.6 23.6 0.5
2013-Dec-18 Wed 6.81 6.81 ### ### 17.0 17.0 0.0
2013-Dec-17 Tue ### ### 6.48 6.83 1,951,170 ### 20.0 20.0 0.5
2013-Dec-16 Mon 6.4 ### 6.4 ### 2,516,778 8,053,689 97.1 97.1 0.0
2013-Dec-13 Fri ### ### ### ### ### ### 0.0
2013-Dec-12 Thu ### 6.25 ### ### 1,048,141 3,275,440 ### ### 0.0
2013-Dec-11 Wed 6.25 6.25 ### ### 829,359 2,591,746 ### ### 0.0
2013-Dec-10 Tue ### ### ### ### ### ### 0.0
2013-Dec-09 Mon 6.29 6.45 6.28 ### 737,421 4,693,684 ### ### 0.0
2013-Dec-06 Fri ### 6.26 ### 6.23 ### ### 0.4
2013-Dec-05 Thu 6.25 6.27 ### ### ### ### 0.0
2013-Dec-04 Wed ### ### 6.24 6.29 23.5 23.5 ###
2013-Dec-03 Tue 6.4 6.49 6.4 6.41 948,585 ### 76.3 76.3 0.5
2013-Dec-02 Mon 6.41 6.49 ### 6.41 615,444 ### 81.7 81.7 0.5
2013-Nov-29 Fri 6.46 6.51 6.41 6.45 798,621 ### ### ### ###
2013-Nov-28 Thu ### ### 6.41 6.53 19.2 19.2 ###
2013-Nov-27 Wed 6.86 ### ### 6.7 20.2 20.2 0.5
2013-Nov-26 Tue 6.89 ### 6.78 6.84 1,038,542 3,520,657 ### ### 0.5
2013-Nov-25 Mon 6.86 ### 6.8 ### ### ### 0.0
2013-Nov-22 Fri 6.84 6.975 6.79 6.86 ### ### 0.5
2013-Nov-21 Thu 6.76 6.81 6.7 6.75 ### ### 0.5
2013-Nov-20 Wed ### ### 6.76 6.84 20.8 20.8 0.5
2013-Nov-19 Tue ### ### ### ### 535,643 0 76.9 76.9 0.0
2013-Nov-18 Mon ### ### ### ### 433,543 0 79.4 79.4 0.0
2013-Nov-15 Fri ### 7.2 ### ### 707,720 ### ### ### 0.0
2013-Nov-14 Thu 7.25 ### ### ### 1,572,355 0 ### ### 0.0
2013-Nov-13 Wed 7.21 ### 7.2 7.28 1,097,684 ### 85.4 85.4 0.5
2013-Nov-12 Tue ### 7.23 ### 7.22 1,692,175 ### 81.8 81.8 0.5
2013-Nov-11 Mon 7.23 7.26 ### ### 385,970 1,401,071 30.2 30.2 0.0
2013-Nov-08 Fri ### 7.2 ### ### 28.0 28.0 0.0
2013-Nov-07 Thu 7.24 ### ### 7.24 ### ### 0.5
2013-Nov-06 Wed ### 7.44 7.21 7.25 745,543 ### 19.6 19.6 0.5
2013-Nov-05 Tue 7.28 7.47 7.21 7.44 343,888 ### 87.6 87.6 ###
2013-Nov-04 Mon 7.42 7.51 ### ### ### ### 0.0
2013-Nov-01 Fri ### 7.53 7.27 7.46 ### ### 0.5
2013-Oct-31 Thu 7.4 7.54 ### ### ### ### 0.0
2013-Oct-30 Wed ### 7.685 ### 7.42 1,409,049 5,414,270 ### ### 0.5
2013-Oct-29 Tue 7.83 7.85 ### 7.72 824,950 3,237,928 24.9 24.9 ###
2013-Oct-28 Mon ### ### 7.85 ### 23.1 23.1 0.0
2013-Oct-25 Fri ### ### ### ### 466,376 0 ### ### 0.0
2013-Oct-24 Thu ### ### 7.86 ### 29.9 29.9 0.0
2013-Oct-23 Wed 7.82 ### 7.8 ### 845,477 ### ### ### 0.0
2013-Oct-22 Tue 7.8 7.88 7.8 7.83 561,420 ### 73.4 73.4 ###
2013-Oct-21 Mon 7.88 ### 7.83 7.85 27.0 27.0 ###
2013-Oct-18 Fri ### ### 7.81 7.85 ### ### ###
2013-Oct-17 Thu 7.86 ### 7.8 ### 645,387 ### 81.6 81.6 0.0
2013-Oct-16 Wed ### ### ### 7.89 493,680 0 89.5 89.5 ###
2013-Oct-15 Tue 7.86 7.86 ### 7.76 254,576 1,000,483 ### ### 0.6
2013-Oct-14 Mon 7.7 7.79 ### 7.74 80.9 80.9 0.6
2013-Oct-11 Fri ### 7.87 ### 7.83 497,279 ### 86.7 86.7 ###
2013-Oct-10 Thu 7.52 ### 7.48 ### 1,333,985 ### ### ### 0.0
2013-Oct-09 Wed 7.49 ### 7.46 ### ### ### 0.0
2013-Oct-08 Tue 7.57 ### 7.5 ### ### ### 0.0
2013-Oct-07 Mon 7.74 7.84 7.59 ### 355,345 2,741,486 28.2 28.2 0.0
2013-Oct-04 Fri 7.83 7.84 7.71 7.74 ### ### 0.6
2013-Oct-03 Thu 7.87 ### 7.76 7.87 1,016,184 ### 69.1 69.1 0.6
2013-Oct-02 Wed 8.29 ### ### 8 707,052 0 ### ### ###
2013-Oct-01 Tue ### ### 8.26 8.27 3,263,023 13,476,284 ### ### ###
2013-Sep-30 Mon 8.27 ### 8.22 ### 2,332,658 9,587,224 ### ### 0.0
2013-Sep-27 Fri ### 8.43 ### 8.42 90.1 90.1 ###
2013-Sep-26 Thu ### 8.23 7.8 ### ### ### 0.0
2013-Sep-25 Wed 8.23 ### 8.155 8.2 937,172 ### ### ### 0.6
2013-Sep-24 Tue 8.2 ### ### ### 465,542 0 83.4 83.4 0.0
2013-Sep-23 Mon 8.29 ### 8.275 8.29 73.2 73.2 0.6
2013-Sep-20 Fri ### 8.4 8.24 ### ### ### 0.0
2013-Sep-19 Thu ### 8.44 8.275 ### ### ### 0.0
2013-Sep-18 Wed 8.25 8.26 ### ### 1,221,550 ### ### ### 0.0
2013-Sep-17 Tue ### ### 8.22 8.25 20.5 20.5 ###
2013-Sep-16 Mon 8.2 ### ### ### 85.1 85.1 0.0
2013-Sep-13 Fri ### ### ### ### 1,235,984 0 ### ### 0.0
2013-Sep-12 Thu ### 8.2 ### ### 77.7 77.7 0.0
2013-Sep-11 Wed 7.8 ### 7.79 ### ### ### 0.0
2013-Sep-10 Tue ### ### 7.84 7.85 ### ### ###
2013-Sep-09 Mon 7.89 ### 7.76 7.89 ### ### ###
2013-Sep-06 Fri ### ### 7.85 ### 857,251 ### ### ### 0.0
2013-Sep-05 Thu ### 8.085 ### ### 84.2 84.2 0.0
2013-Sep-04 Wed ### ### ### ### 1,221,958 0 89.5 89.5 0.0
2013-Sep-03 Tue 7.44 7.76 7.44 7.71 ### ### ###
2013-Sep-02 Mon 7.41 7.84 7.41 7.44 65.3 65.3 ###
2013-Aug-30 Fri ### 7.46 ### 7.41 ### ### ###
2013-Aug-29 Thu ### ### 7.2 ### ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 1,300,953 0 84.0 84.0 0.0
2013-Aug-27 Tue 7.2 7.29 ### 7.28 81.4 81.4 0.5
2013-Aug-26 Mon ### ### 7.26 ### 74.9 74.9 0.0
2013-Aug-23 Fri 7.27 ### 7.25 ### ### ### 0.0
2013-Aug-22 Thu ### 7.325 ### ### 83.3 83.3 0.0
2013-Aug-21 Wed ### ### 7.085 7.23 991,770 3,513,345 81.9 81.9 ###
2013-Aug-20 Tue ### ### 7 ### 31.6 31.6 0.0
2013-Aug-19 Mon ### 7.2 ### ### 818,584 ### 74.6 74.6 0.0
2013-Aug-16 Fri 7.2 7.25 ### ### 854,625 ### ### ### 0.0
2013-Aug-15 Thu ### ### 7 ### 993,645 3,477,757 ### ### 0.0
2013-Aug-14 Wed 7.48 7.52 ### 7.22 ### ### 0.5
2013-Aug-13 Tue 7.48 7.59 7.48 7.54 1,311,653 ### 67.7 67.7 0.5
2013-Aug-12 Mon 7.52 7.75 7.42 7.52 2,227,725 ### ### ### 0.5
2013-Aug-09 Fri ### 7.49 ### 7.4 ### ### 0.5
2013-Aug-08 Thu 7.51 7.54 ### ### ### ### 0.0
2013-Aug-07 Wed 7.41 7.48 ### ### 43.8 43.8 0.0
2013-Aug-06 Tue 7.5 7.73 7.44 7.45 577,751 4,382,241 ### ### 0.5
2013-Aug-05 Mon 7.44 ### ### 7.55 569,154 0 ### ### ###
2013-Aug-02 Fri ### 7.51 ### 7.4 885,081 3,323,479 75.6 75.6 0.5
2013-Aug-01 Thu 7.4 7.44 ### ### ### ### 0.0
2013-Jul-31 Wed ### ### 7.26 7.28 872,941 3,168,775 26.3 26.3 0.5
2013-Jul-30 Tue ### ### 7.2 7.25 798,855 2,875,878 ### ### 0.5
2013-Jul-29 Mon 7.25 ### 7.21 7.28 ### ### 0.5
2013-Jul-26 Fri ### ### ### 7.25 80.9 80.9 0.5
2013-Jul-25 Thu 7.5 ### ### ### 1,429,684 0 ### ### 0.0
2013-Jul-24 Wed ### ### ### 7.7 1,409,125 0 6.7 6.7 0.6
2013-Jul-23 Tue 7.71 ### 7.71 8 ### ### ###
2013-Jul-22 Mon 7.8 7.89 ### 7.77 ### ### 0.6
2013-Jul-19 Fri 7.81 ### 7.52 ### ### ### 0.0
2013-Jul-18 Thu ### ### 7.78 7.78 15.8 15.8 0.6
2013-Jul-17 Wed 7.7 ### ### ### 769,279 0 ### ### 0.0
2013-Jul-16 Tue 7.75 7.77 ### 7.72 353,026 ### ### ### ###
2013-Jul-15 Mon 7.76 7.77 7.52 7.59 443,156 3,387,927 ### ### 0.5
2013-Jul-12 Fri ### 7.825 7.59 7.71 75.9 75.9 ###
2013-Jul-11 Thu 7.25 ### 7.25 7.58 ### ### ###
2013-Jul-10 Wed ### 7.25 ### 7.21 76.5 76.5 ###
2013-Jul-09 Tue ### ### ### ### 591,459 0 ### ### 0.0
2013-Jul-08 Mon ### ### 6.88 ### 71.9 71.9 0.0
2013-Jul-05 Fri 6.85 ### 6.84 ### 594,328 ### ### ### 0.0
2013-Jul-04 Thu 6.79 6.85 6.76 6.85 71.1 71.1 ###
2013-Jul-03 Wed 6.8 ### ### 6.78 33.4 33.4 0.5
2013-Jul-02 Tue 6.7 6.83 ### 6.82 694,725 2,372,485 ### ### 0.5
2013-Jul-01 Mon ### ### 6.56 ### 1,242,289 ### 6.3 6.3 0.0
2013-Jun-28 Fri 7 7 6.82 ### 841,940 ### 24.6 24.6 0.0
2013-Jun-27 Thu 6.84 ### 6.74 6.87 981,051 3,306,141 65.6 65.6 ###
2013-Jun-26 Wed 6.54 6.84 6.54 6.78 89.1 89.1 0.5
2013-Jun-25 Tue ### 6.7 6.48 6.48 1,610,886 ### ### ### 0.5
2013-Jun-24 Mon ### 6.72 6.57 6.7 89.6 89.6 0.5
2013-Jun-21 Fri 6.55 6.75 6.5 6.75 83.0 83.0 0.5
2013-Jun-20 Thu 6.79 6.8 ### ### 1,457,482 ### ### ### 0.0
2013-Jun-19 Wed ### 6.81 ### 6.79 1,012,243 3,446,687 82.2 82.2 0.5
2013-Jun-18 Tue 6.49 6.75 6.48 ### 89.2 89.2 0.0
2013-Jun-17 Mon 6.57 ### 6.46 6.59 71.6 71.6 ###
2013-Jun-14 Fri 6.4 6.7 6.4 ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 1,895,248 0 ### ### 0.0
2013-Jun-12 Wed ### 6.75 ### ### 75.3 75.3 0.0
2013-Jun-11 Tue 6.7 ### ### 6.71 73.1 73.1 ###
2013-Jun-07 Fri ### ### ### 6.7 ### ### 0.5
2013-Jun-06 Thu ### ### 6.84 6.84 879,987 3,009,555 ### ### 0.5
2013-Jun-05 Wed ### ### ### ### 721,749 0 ### ### 0.0
2013-Jun-04 Tue ### ### 7 ### 994,587 3,481,054 ### ### 0.0
2013-Jun-03 Mon ### 7.24 ### ### ### ### 0.0
2013-May-31 Fri ### ### ### ### 1,222,159 0 ### ### 0.0
2013-May-30 Thu ### ### ### ### 889,978 0 77.8 77.8 0.0
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue ### ### 6.85 ### 977,943 3,349,454 70.5 70.5 0.0
2013-May-27 Mon 7 ### 6.85 ### 1,403,426 ### 80.5 80.5 0.0
2013-May-24 Fri ### 7.2 ### ### 1,674,073 ### ### ### 0.0
2013-May-23 Thu ### ### 7 ### 2,158,186 7,553,651 83.3 83.3 0.0
2013-May-22 Wed 7.29 ### ### ### 23.8 23.8 0.0
2013-May-21 Tue 7.25 ### ### ### 2,966,521 0 81.3 81.3 0.0
2013-May-20 Mon 7.73 7.74 7.27 ### ### ### 0.0
2013-May-17 Fri 7.5 7.73 ### 7.73 3,795,443 14,669,387 ### ### 0.6
2013-May-16 Thu 7.81 7.85 ### 7.56 17.3 17.3 0.5
2013-May-15 Wed 8.5 8.77 7.89 ### 9,097,027 ### 6.3 6.3 0.0
2013-May-14 Tue 9.74 9.77 9.57 9.57 1,152,027 ### 20.0 20.0 ###
2013-May-13 Mon ### ### ### 9.8 709,079 0 28.4 28.4 0.7
2013-May-10 Fri ### ### ### ### 20.5 20.5 0.0
2013-May-09 Thu ### ### ### ### ### ### 0.0
2013-May-08 Wed ### ### ### ### 1,476,855 0 ### ### 0.0
2013-May-07 Tue 9.86 ### 9.77 ### 976,487 ### ### ### 0.0
2013-May-06 Mon ### ### 9.83 9.86 ### ### 0.7
2013-May-03 Fri 9.85 ### ### 9.75 23.4 23.4 ###
2013-May-02 Thu 9.82 9.85 9.51 ### ### ### 0.0
2013-May-01 Wed ### ### ### ### ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 28.4 28.4 0.0
2013-Apr-29 Mon ### ### ### ### 351,488 0 32.7 32.7 0.0
2013-Apr-26 Fri ### ### ### ### 71.7 71.7 0.0
2013-Apr-24 Wed ### ### 9.84 ### 79.7 79.7 0.0
2013-Apr-23 Tue ### ### 9.89 ### 793,382 3,923,273 ### ### 0.0
2013-Apr-22 Mon 9.77 ### 9.77 ### ### ### 0.0
2013-Apr-19 Fri ### 9.79 9.55 9.7 ### ### 0.7
2013-Apr-18 Thu 9.76 9.79 9.53 ### 844,848 ### ### ### 0.0
2013-Apr-17 Wed 9.87 ### 9.77 9.86 ### ### 0.7
2013-Apr-16 Tue ### ### 9.86 ### ### ### 0.0
2013-Apr-15 Mon 10.29 ### ### ### ### ### 0.0
2013-Apr-12 Fri 10.41 10.45 ### 10.25 20.0 20.0 0.7
2013-Apr-11 Thu ### ### 10.49 10.57 ### ### 0.8
2013-Apr-10 Wed 10.43 ### 10.41 10.58 997,171 5,190,275 79.5 79.5 0.8
2013-Apr-09 Tue ### 10.58 ### 10.58 884,620 ### 80.3 80.3 0.8
2013-Apr-08 Mon ### 10.5 ### 10.41 578,721 3,038,285 78.5 78.5 ###
2013-Apr-05 Fri 10.29 10.43 10.25 ### ### ### 0.0
2013-Apr-04 Thu 10.25 ### 10.2 ### 969,344 4,943,654 ### ### 0.0
2013-Apr-03 Wed 10.4 10.54 10.26 ### 37.4 37.4 0.0
2013-Apr-02 Tue ### 10.44 ### ### 93.0 93.0 0.0
2013-Mar-28 Thu ### ### ### 10.24 1,440,187 0 78.8 78.8 ###
2013-Mar-27 Wed ### 10.45 ### ### 27.4 27.4 0.0
2013-Mar-26 Tue 9.55 ### 9.55 10.58 6,886,540 32,883,228 97.7 97.7 0.8
2013-Mar-25 Mon ### 9.53 ### 9.43 79.3 79.3 ###
2013-Mar-22 Fri 9.45 9.455 ### ### 21.4 21.4 0.0
2013-Mar-21 Thu 9.5 9.54 ### ### 1,514,682 ### ### ### 0.0
2013-Mar-20 Wed 9.45 9.59 9.44 9.5 77.1 77.1 0.7
2013-Mar-19 Tue 9.5 9.74 9.43 9.43 ### ### ###
2013-Mar-18 Mon 9.5 9.59 9.41 9.44 35.7 35.7 0.7
2013-Mar-15 Fri 9.53 ### 9.49 9.54 62.2 62.2 ###
2013-Mar-14 Thu 9.79 9.79 9.41 9.42 12.5 12.5 0.7
2013-Mar-13 Wed ### ### 9.72 9.76 1,103,682 ### ### ### 0.7
2013-Mar-12 Tue ### ### 9.85 9.89 26.3 26.3 ###
2013-Mar-11 Mon ### ### ### ### 740,629 0 24.2 24.2 0.0
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed 9.8 9.87 ### ### ### ### 0.0
2013-Mar-05 Tue 10.2 10.23 ### ### ### ### 0.0
2013-Mar-04 Mon ### ### ### ### 41.0 41.0 0.0
2013-Mar-01 Fri ### 10.24 ### ### 1,977,578 ### ### ### 0.0
2013-Feb-28 Thu 10.2 ### ### 10.21 66.4 66.4 ###
2013-Feb-27 Wed ### ### ### ### ### ### 0.0
2013-Feb-26 Tue ### ### 10.85 ### 868,848 ### 21.6 21.6 0.0
2013-Feb-25 Mon ### ### ### ### 69.6 69.6 0.0
2013-Feb-22 Fri ### ### 10.86 ### 23.8 23.8 0.0
2013-Feb-21 Thu ### ### 10.83 10.83 ### ### ###
2013-Feb-20 Wed 11.59 ### ### ### 12.4 12.4 0.0
2013-Feb-19 Tue 11.88 ### 11.54 ### 915,680 5,283,473 ### ### 0.0
2013-Feb-18 Mon 11.73 ### 11.71 11.8 ### ### 0.8
2013-Feb-15 Fri 11.73 11.745 11.645 ### 28.4 28.4 0.0
2013-Feb-14 Thu 11.5 11.76 11.4 ### ### ### 0.0
2013-Feb-13 Wed ### 11.43 ### ### 86.2 86.2 0.0
2013-Feb-12 Tue ### ### ### ### 763,987 0 73.0 73.0 0.0
2013-Feb-11 Mon ### ### ### ### 891,422 0 76.5 76.5 0.0
2013-Feb-08 Fri ### ### ### ### 580,984 0 73.1 73.1 0.0
2013-Feb-07 Thu ### ### ### ### ### ### 0.0
2013-Feb-06 Wed ### ### ### ### 27.6 27.6 0.0
2013-Feb-05 Tue ### ### ### ### 34.3 34.3 0.0
2013-Feb-04 Mon ### ### ### ### 37.6 37.6 0.0
2013-Feb-01 Fri ### ### ### ### 1,260,378 0 ### ### 0.0
2013-Jan-31 Thu ### 11.25 ### ### 545,971 3,071,086 ### ### 0.0
2013-Jan-30 Wed ### ### ### 11.2 724,827 0 77.5 77.5 0.8
2013-Jan-29 Tue 11.24 ### ### ### 1,398,289 0 25.1 25.1 0.0
2013-Jan-25 Fri ### 11.155 ### ### 75.9 75.9 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 1,056,857 0 ### ### 0.0
2013-Jan-22 Tue ### ### ### ### 645,673 0 ### ### 0.0
2013-Jan-21 Mon ### ### ### ### 524,854 0 ### ### 0.0
2013-Jan-18 Fri ### ### ### ### 30.1 30.1 0.0
2013-Jan-17 Thu ### ### ### ### 1,185,940 0 ### ### 0.0
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue ### ### ### ### 1,364,321 0 ### ### 0.0
2013-Jan-14 Mon 11.52 11.52 ### 11.24 13.9 13.9 0.8
2013-Jan-11 Fri 11.75 11.77 11.55 ### ### ### 0.0
2013-Jan-10 Thu 11.55 11.7 11.5 ### 76.1 76.1 0.0
2013-Jan-09 Wed ### 11.52 ### 11.46 370,648 ### ### ### 0.8
2013-Jan-08 Tue ### 11.55 ### 11.45 81.3 81.3 0.8
2013-Jan-07 Mon ### 11.42 11.25 ### ### ### 0.0
2013-Jan-04 Fri 11.25 ### ### ### 27.5 27.5 0.0
2013-Jan-03 Thu ### 11.22 ### ### 69.0 69.0 0.0
2013-Jan-02 Wed ### ### ### ### 535,083 0 ### ### 0.0
2012-Dec-31 Mon ### ### 10.88 10.88 262,359 ### ### ### 0.8
2012-Dec-28 Fri 10.86 ### 10.83 ### ### ### 0.0
2012-Dec-27 Thu 10.79 10.89 10.77 10.85 ### ### 0.8
2012-Dec-24 Mon 10.7 10.88 10.7 10.85 ### ### 0.8
2012-Dec-21 Fri ### ### 10.75 10.78 2,263,089 ### ### ### 0.8
2012-Dec-20 Thu ### ### 10.77 10.88 ### ### 0.8
2012-Dec-19 Wed ### ### 10.75 ### 1,071,924 ### 78.4 78.4 0.0
2012-Dec-18 Tue 10.77 ### 10.77 ### 77.0 77.0 0.0
2012-Dec-17 Mon ### 10.85 ### 10.75 ### ### 0.8
2012-Dec-14 Fri 10.81 10.88 ### ### 661,170 ### ### ### 0.0
2012-Dec-13 Thu 10.8 10.83 10.75 10.75 28.6 28.6 0.8
2012-Dec-12 Wed 10.79 10.84 10.76 10.81 71.4 71.4 0.8
2012-Dec-11 Tue 10.71 10.78 10.7 10.74 481,073 5,166,724 71.5 71.5 0.8
2012-Dec-10 Mon ### 10.75 ### 10.7 764,322 ### 75.0 75.0 0.8
2012-Dec-07 Fri ### ### 10.58 ### 433,644 2,293,976 ### ### 0.0
2012-Dec-06 Thu 10.57 ### 10.56 ### 474,756 ### ### ### 0.0
2012-Dec-05 Wed 10.56 10.74 10.56 ### ### ### 0.0
2012-Dec-04 Tue 10.71 10.73 10.55 ### ### ### 0.0
2012-Dec-03 Mon ### 10.7 10.57 ### ### ### 0.0
2012-Nov-30 Fri 10.57 10.72 10.57 ### ### ### 0.0
2012-Nov-29 Thu 10.51 10.55 10.47 10.53 ### ### 0.8
2012-Nov-28 Wed 10.56 10.58 10.47 10.5 29.8 29.8 0.8
2012-Nov-27 Tue 10.47 10.57 10.46 10.57 76.7 76.7 0.8
2012-Nov-26 Mon 10.45 10.54 ### 10.54 461,352 2,431,325 ### ### 0.8
2012-Nov-23 Fri ### ### 10.29 ### 309,044 ### ### ### 0.0
2012-Nov-22 Thu 10.29 10.4 10.27 ### ### ### 0.0
2012-Nov-21 Wed 10.26 ### 10.22 10.26 ### ### 0.7
2012-Nov-20 Tue 10.27 10.4 10.24 10.4 ### ### 0.7
2012-Nov-19 Mon ### 10.25 ### 10.24 558,689 2,863,281 76.6 76.6 ###
2012-Nov-16 Fri ### ### ### ### 76.3 76.3 0.0
2012-Nov-15 Thu ### ### ### ### ### ### 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue 10.24 10.26 ### ### ### ### 0.0
2012-Nov-12 Mon 10.29 ### ### ### 631,177 0 22.9 22.9 0.0
2012-Nov-09 Fri ### ### ### ### ### ### 0.0
2012-Nov-08 Thu ### 10.25 ### ### 67.7 67.7 0.0
2012-Nov-07 Wed 10.45 10.49 10.28 ### ### ### 0.0
2012-Nov-06 Tue 10.45 10.49 10.43 10.48 332,227 ### ### ### 0.7
2012-Nov-05 Mon 10.52 10.55 10.47 10.5 558,078 ### 32.6 32.6 0.8
2012-Nov-02 Fri ### ### 10.51 10.51 1,131,780 ### ### ### ###
2012-Nov-01 Thu ### 10.645 10.53 10.53 758,075 ### ### ### 0.8
2012-Oct-31 Wed ### ### 10.58 ### 722,380 ### 28.0 28.0 0.0
2012-Oct-30 Tue ### 10.71 10.58 ### 407,670 4,339,647 ### ### 0.0
2012-Oct-29 Mon 10.71 10.73 ### ### 260,741 1,398,875 26.5 26.5 0.0
2012-Oct-26 Fri ### 10.74 ### ### 595,574 ### ### ### 0.0
2012-Oct-25 Thu ### 10.74 ### ### 30.7 30.7 0.0
2012-Oct-24 Wed 10.59 ### 10.59 ### ### ### 0.0
2012-Oct-23 Tue ### ### 10.77 10.78 378,021 2,035,643 ### ### 0.8
2012-Oct-22 Mon 10.87 ### 10.84 ### ### ### 0.0
2012-Oct-19 Fri 10.8 ### 10.77 ### 71.7 71.7 0.0
2012-Oct-18 Thu 10.78 10.85 10.75 10.8 1,214,043 ### 71.4 71.4 ###
2012-Oct-17 Wed 10.77 10.78 ### 10.7 23.6 23.6 0.8
2012-Oct-16 Tue 10.7 10.81 ### 10.7 488,520 2,640,450 74.2 74.2 0.8
2012-Oct-15 Mon ### 10.78 ### 10.71 77.7 77.7 ###
2012-Oct-12 Fri 10.77 10.86 10.71 10.71 ### ### ###
2012-Oct-11 Thu ### 10.86 ### 10.85 ### ### 0.8
2012-Oct-10 Wed 10.89 ### 10.8 10.84 426,926 ### 26.9 26.9 0.8
2012-Oct-09 Tue 10.76 ### 10.76 ### ### ### 0.0
2012-Oct-08 Mon 10.57 10.79 10.55 ### 82.0 82.0 0.0
2012-Oct-05 Fri 10.52 ### 10.52 10.55 ### ### ###
2012-Oct-04 Thu 10.41 ### 10.41 10.53 1,282,078 ### ### ### 0.8
2012-Oct-03 Wed 10.55 10.57 10.49 10.5 1,120,653 11,800,476 ### ### 0.8
2012-Oct-02 Tue 10.42 10.59 10.4 10.55 75.9 75.9 ###
2012-Oct-01 Mon 10.41 10.59 10.4 10.43 112,372 1,179,344 70.5 70.5 0.7
2012-Sep-28 Fri 10.45 10.54 10.41 10.47 403,370 ### ### ### 0.7
2012-Sep-27 Thu 10.44 ### 10.41 ### 315,080 ### 83.0 83.0 0.0
2012-Sep-26 Wed 10.5 10.55 10.46 10.47 ### ### 0.7
2012-Sep-25 Tue ### ### 10.55 ### 303,971 1,603,447 ### ### 0.0
2012-Sep-24 Mon ### ### ### ### 32.3 32.3 0.0
2012-Sep-21 Fri 10.5 ### 10.5 ### 80.2 80.2 0.0
2012-Sep-20 Thu 10.45 ### 10.43 10.55 1,022,176 5,330,647 80.1 80.1 ###
2012-Sep-19 Wed 10.72 10.72 10.59 ### 1,091,940 11,634,620 ### ### 0.0
2012-Sep-18 Tue 10.75 10.75 10.57 10.58 715,929 ### 18.0 18.0 0.8
2012-Sep-17 Mon 10.76 10.81 10.72 10.76 72.6 72.6 0.8
2012-Sep-14 Fri ### ### 10.77 10.78 650,378 3,502,285 ### ### 0.8
2012-Sep-13 Thu 10.88 ### 10.76 10.76 22.9 22.9 0.8
2012-Sep-12 Wed ### ### 10.75 10.81 584,679 3,142,649 ### ### 0.8
2012-Sep-11 Tue 10.7 ### ### 10.86 ### ### 0.8
2012-Sep-10 Mon 10.48 10.74 10.47 ### ### ### 0.0
2012-Sep-07 Fri 10.53 10.58 10.46 10.49 30.9 30.9 ###
2012-Sep-06 Thu 10.5 ### 10.29 10.51 ### ### ###
2012-Sep-05 Wed 10.45 10.45 ### 10.22 721,921 ### 23.3 23.3 0.7
2012-Sep-04 Tue 10.5 10.57 10.41 10.46 ### ### 0.7
2012-Sep-03 Mon 10.4 ### ### 10.52 ### ### ###
2012-Aug-31 Fri ### 10.51 ### 10.43 1,301,728 6,840,580 ### ### 0.7
2012-Aug-30 Thu ### ### 10.41 10.41 ### ### ###
2012-Aug-29 Wed 10.59 ### 10.57 ### 1,434,177 7,579,625 ### ### 0.0
2012-Aug-28 Tue 10.5 10.58 10.44 10.53 754,645 ### 75.8 75.8 0.8
2012-Aug-27 Mon 10.45 10.57 ### ### ### ### 0.0
2012-Aug-24 Fri 10.49 10.5 ### 10.43 ### ### 0.7
2012-Aug-23 Thu 10.55 ### 10.49 10.54 ### ### 0.8
2012-Aug-22 Wed 10.55 ### 10.42 10.45 ### ### ###
2012-Aug-21 Tue 10.58 ### 10.46 10.57 30.9 30.9 0.8
2012-Aug-20 Mon ### 10.72 10.52 10.59 1,004,223 10,664,848 25.5 25.5 ###
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu ### ### 10.945 ### 1,470,023 ### 27.2 27.2 0.0
2012-Aug-15 Wed ### ### ### ### 75.1 75.1 0.0
2012-Aug-14 Tue 11.4 11.4 10.85 ### 8.5 8.5 0.0
2012-Aug-13 Mon 11.85 11.89 11.44 11.49 2,516,520 ### ### ### ###
2012-Aug-10 Fri 12.85 ### 12.85 12.86 ### ### 0.9
2012-Aug-09 Thu ### ### 12.76 12.86 818,523 5,222,176 19.1 19.1 0.9
2012-Aug-08 Wed ### ### 12.84 ### ### ### 0.0
2012-Aug-07 Tue 12.89 ### 12.83 12.83 474,371 3,043,089 24.0 24.0 ###
2012-Aug-06 Mon 12.8 ### 12.7 12.82 76.8 76.8 0.9
2012-Aug-03 Fri 12.82 12.85 12.57 ### 17.2 17.2 0.0
2012-Aug-02 Thu ### ### 12.84 12.89 ### ### ###
2012-Aug-01 Wed ### ### 12.75 12.85 ### ### 0.9
2012-Jul-30 Mon 12.78 12.85 12.72 12.75 230,056 ### ### ### ###
2012-Jul-27 Fri ### ### 12.56 ### 228,285 1,433,629 70.7 70.7 0.0
2012-Jul-26 Thu 12.26 12.56 12.24 12.47 83.4 83.4 ###
2012-Jul-25 Wed ### ### ### 12.29 29.0 29.0 0.9
2012-Jul-24 Tue 12.57 ### 12.42 12.47 288,850 1,793,758 ### ### ###
2012-Jul-23 Mon ### ### 12.5 12.54 39.7 39.7 0.9
2012-Jul-20 Fri ### 12.77 ### ### 244,444 1,560,774 ### ### 0.0
2012-Jul-19 Thu 12.83 12.83 12.57 ### 19.3 19.3 0.0
2012-Jul-18 Wed 12.5 12.58 12.41 12.47 297,952 ### ### ### ###
2012-Jul-17 Tue 12.42 12.52 12.41 12.46 441,972 5,509,180 ### ### 0.9
2012-Jul-13 Fri 12.46 12.52 ### 12.42 23.3 23.3 0.9
2012-Jul-12 Thu 12.54 12.71 ### 12.46 387,643 2,463,471 ### ### 0.9
2012-Jul-11 Wed 12.48 12.56 ### ### 27.1 27.1 0.0
2012-Jul-10 Tue 12.8 12.86 ### ### 174,458 ### ### ### 0.0
2012-Jul-09 Mon ### 12.81 ### 12.74 82.9 82.9 ###
2012-Jul-06 Fri 12.76 12.88 ### 12.7 213,284 1,373,548 26.1 26.1 0.9
2012-Jul-05 Thu 12.8 ### 12.78 12.83 75.7 75.7 ###
2012-Jul-04 Wed ### 12.84 ### 12.83 ### ### ###
2012-Jul-03 Tue ### 12.85 12.48 12.54 551,956 6,990,522 21.8 21.8 0.9
2012-Jul-02 Mon 12.5 12.79 12.5 ### 80.5 80.5 0.0
2012-Jun-29 Fri ### 12.52 ### 12.41 76.4 76.4 ###
2012-Jun-28 Thu ### ### ### ### 705,724 0 21.3 21.3 0.0
2012-Jun-27 Wed 12.23 ### ### 12.24 68.9 68.9 0.9
2012-Jun-26 Tue ### ### ### 12.21 ### ### 0.9
2012-Jun-25 Mon 12.29 ### ### ### 381,348 0 ### ### 0.0
2012-Jun-22 Fri ### ### ### 12.26 390,449 0 ### ### 0.9
2012-Jun-21 Thu 12.41 12.49 12.24 ### ### ### 0.0
2012-Jun-20 Wed 12.4 12.56 12.4 12.45 846,557 ### ### ### ###
2012-Jun-19 Tue 12.51 12.52 ### ### ### ### 0.0
2012-Jun-18 Mon 12.48 12.59 ### 12.58 361,625 2,276,429 ### ### 0.9
2012-Jun-15 Fri ### ### ### ### 2,286,982 0 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 761,372 0 78.0 78.0 0.0
2012-Jun-13 Wed 12.2 12.24 ### ### 34.3 34.3 0.0
2012-Jun-12 Tue ### ### ### ### ### ### 0.0
2012-Jun-08 Fri ### ### 11.74 11.88 583,849 ### 36.3 36.3 0.8
2012-Jun-07 Thu ### ### ### ### 393,983 0 ### ### 0.0
2012-Jun-06 Wed 11.8 11.87 11.72 11.8 465,654 5,492,388 70.2 70.2 0.8
2012-Jun-05 Tue 11.47 ### 11.47 ### 1,590,324 ### 77.5 77.5 0.0
2012-Jun-04 Mon 11.72 11.73 11.44 11.46 512,752 ### 25.3 25.3 0.8
2012-Jun-01 Fri ### ### 11.83 11.83 314,279 ### 17.6 17.6 0.8
2012-May-31 Thu ### ### 11.83 ### 930,440 5,503,552 73.9 73.9 0.0
2012-May-30 Wed 11.75 ### 11.75 ### 82.5 82.5 0.0
2012-May-29 Tue 11.76 ### 11.73 ### ### ### 0.0
2012-May-28 Mon 11.8 ### 11.71 11.75 ### ### ###
2012-May-25 Fri ### ### 11.78 11.78 339,829 ### 20.7 20.7 ###
2012-May-24 Thu 11.84 ### 11.83 11.88 78.1 78.1 0.8
2012-May-23 Wed ### ### 11.85 11.88 33.9 33.9 0.8
2012-May-22 Tue 11.86 ### 11.85 ### ### ### 0.0
2012-May-21 Mon 11.73 11.89 ### 11.89 82.3 82.3 ###
2012-May-18 Fri ### ### 11.72 11.73 589,723 3,455,776 ### ### 0.8
2012-May-17 Thu 12.29 ### ### ### 20.1 20.1 0.0
2012-May-16 Wed ### 12.4 ### ### 508,181 3,150,722 ### ### 0.0
2012-May-15 Tue 12.43 12.47 ### 12.4 459,375 ### 42.1 42.1 0.9
2012-May-14 Mon 12.57 12.7 12.47 12.52 349,358 4,396,670 31.1 31.1 0.9
2012-May-11 Fri ### ### 12.51 12.53 ### ### ###
2012-May-10 Thu 12.4 12.52 ### 12.46 70.4 70.4 0.9
2012-May-09 Wed 12.51 12.56 12.4 12.43 914,720 ### ### ### 0.9
2012-May-08 Tue ### ### 12.51 ### ### ### 0.0
2012-May-07 Mon ### ### ### ### 30.9 30.9 0.0
2012-May-04 Fri ### ### 12.57 ### 962,371 ### 20.4 20.4 0.0
2012-May-03 Thu ### ### 12.87 ### 625,580 ### ### ### 0.0
2012-May-02 Wed ### ### ### ### 26.2 26.2 0.0
2012-May-01 Tue ### ### ### ### 772,757 0 ### ### 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 1,868,128 0 ### ### 0.0
2012-Apr-26 Thu ### 12.985 12.84 12.87 922,088 ### 33.0 33.0 ###
2012-Apr-24 Tue 12.84 ### 12.78 12.8 ### ### 0.9
2012-Apr-23 Mon 12.81 12.89 12.77 12.84 76.5 76.5 0.9
2012-Apr-20 Fri 12.85 ### 12.71 12.71 612,024 ### 21.3 21.3 0.9
2012-Apr-19 Thu ### ### 12.8 12.85 19.5 19.5 0.9
2012-Apr-18 Wed 12.85 ### 12.82 ### 1,039,689 ### 74.0 74.0 0.0
2012-Apr-17 Tue ### 12.83 ### ### 475,574 ### 76.7 76.7 0.0
2012-Apr-16 Mon 12.78 ### ### 12.7 435,749 0 26.1 26.1 0.9
2012-Apr-13 Fri ### ### 12.78 12.8 15.9 15.9 0.9
2012-Apr-12 Thu ### 12.85 ### 12.76 75.8 75.8 ###
2012-Apr-11 Wed 12.85 12.89 12.59 ### 947,477 12,070,856 21.3 21.3 0.0
2012-Apr-10 Tue 12.85 ### 12.85 ### 272,284 1,749,424 80.8 80.8 0.0
2012-Apr-05 Thu ### ### 12.88 ### ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 817,320 0 29.2 29.2 0.0
2012-Apr-03 Tue ### ### ### ### ### ### 0.0
2012-Apr-02 Mon 13.4 13.4 ### ### 681,045 ### 35.4 35.4 0.0
2012-Mar-30 Fri ### ### ### 13.2 1,597,542 0 ### ### 0.9
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### 12.975 ### ### ### ### 0.0
2012-Mar-27 Tue 12.51 ### 12.48 ### 81.3 81.3 0.0
2012-Mar-26 Mon 12.5 12.57 12.44 12.5 71.6 71.6 0.9
2012-Mar-23 Fri ### 12.53 ### 12.45 487,826 3,056,229 ### ### ###
2012-Mar-22 Thu 12.4 12.44 ### ### ### ### 0.0
2012-Mar-21 Wed 12.52 12.55 ### 12.44 ### ### 0.9
2012-Mar-20 Tue ### ### 12.51 12.56 ### ### 0.9
2012-Mar-19 Mon ### 12.73 ### ### ### ### 0.0
2012-Mar-16 Fri ### ### 12.51 ### 628,183 3,929,284 25.9 25.9 0.0
2012-Mar-15 Thu ### 12.7 12.55 ### 998,126 12,601,340 ### ### 0.0
2012-Mar-14 Wed 12.55 ### 12.48 12.56 587,541 3,666,255 ### ### 0.9
2012-Mar-13 Tue ### 12.4 12.24 ### ### ### 0.0
2012-Mar-12 Mon ### 12.43 ### 12.21 365,543 2,271,849 19.6 19.6 0.9
2012-Mar-09 Fri ### ### ### ### 401,950 0 ### ### 0.0
2012-Mar-08 Thu 12.21 ### ### ### 865,971 0 22.7 22.7 0.0


     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 2024-03-29 06:33:16 thru 2024-03-29 06:33:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000