End of day Prices (full format), 600 Days for (RRL) REGIS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.25 |
2015-Feb-12 Thu
| ###
| ###
| 1.89
| 1.925
|
|
| ###
| ###
| 0.1 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
| 1,967,276
| 0
| 94.1
| 94.1
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2015-Feb-04 Wed
| ###
| 1.985
| 1.945
| 1.985
| 3,855,959
| 7,576,959
| ###
| ###
| ### |
2015-Feb-03 Tue
| 1.925
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2015-Feb-02 Mon
| 1.89
| ###
| 1.875
| 1.945
| 3,118,943
| ###
| 90.1
| 90.1
| 0.1 |
2015-Jan-30 Fri
| ###
| ###
| 1.855
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2015-Jan-29 Thu
| ###
| 1.975
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2015-Jan-28 Wed
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2015-Jan-27 Tue
| 1.985
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2015-Jan-23 Fri
| ###
| ###
| ###
| 2
| 4,107,577
| 0
| ###
| ###
| 0.1 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 4,847,151
| 0
| 66.8
| 66.8
| 0.0 |
2015-Jan-20 Tue
| 2
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| 2
|
|
| 79.3
| 79.3
| 0.1 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| 2.2
| ###
| ###
| 8,448,082
| ###
| 8.5
| 8.5
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 4,958,786
| 0
| 86.3
| 86.3
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| 1.975
| ###
| 3,355,083
| 3,313,144
| 88.1
| 88.1
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| 1.947
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| 1.86
| ###
| 970,589
| 902,647
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 2,646,240
| 0
| 6.0
| 6.0
| 0.0 |
2014-Dec-30 Tue
| 1.8
| 1.955
| 1.77
| ###
| 4,816,259
| 8,970,282
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| 1.73
| ###
| 1.73
| 1.83
|
|
| 93.0
| 93.0
| ### |
2014-Dec-24 Wed
| 1.73
| 1.73
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| ###
| 1.77
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2014-Dec-22 Mon
| ###
| 1.775
| 1.72
| 1.755
|
|
| ###
| ###
| 0.1 |
2014-Dec-19 Fri
| ###
| 1.75
| ###
| 1.75
| 30,554,425
| 26,735,121
| ###
| ###
| 0.1 |
2014-Dec-18 Thu
| 1.55
| ###
| 1.55
| ###
| 8,139,988
| ###
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 1.54
| ###
| 1.51
| 1.55
| 2,834,371
| 2,139,950
| ###
| ###
| ### |
2014-Dec-16 Tue
| 1.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| 1.7
| 1.585
| ###
| 4,597,275
| 7,551,024
| 11.8
| 11.8
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| 1.55
| 1.59
| 3,069,252
| 2,378,670
| 12.2
| 12.2
| ### |
2014-Dec-11 Thu
| ###
| ###
| 1.575
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2014-Dec-10 Wed
| 1.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 1.5
| ###
| 1.44
| 1.48
| 1,905,748
| ###
| ###
| ###
| 0.1 |
2014-Dec-08 Mon
| 1.425
| 1.49
| 1.425
| 1.485
| 1,310,751
| ###
| 92.4
| 92.4
| ### |
2014-Dec-05 Fri
| 1.47
| ###
| 1.445
| 1.475
| 1,716,376
| 1,240,081
| ###
| ###
| 0.1 |
2014-Dec-04 Thu
| 1.42
| 1.5
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| ###
| 1.44
| ###
| ###
| 2,325,675
| 1,674,486
| 95.6
| 95.6
| 0.0 |
2014-Dec-02 Tue
| 1.4
| ###
| ###
| ###
| 2,994,041
| 0
| 25.1
| 25.1
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| 1.275
| 1.29
|
|
| ###
| ###
| 0.1 |
2014-Nov-28 Fri
| 1.49
| 1.49
| 1.44
| 1.44
| 1,760,240
| 2,578,751
| 12.7
| 12.7
| 0.1 |
2014-Nov-27 Thu
| 1.58
| 1.585
| 1.52
| 1.53
|
|
| 13.2
| 13.2
| ### |
2014-Nov-26 Wed
| 1.59
| ###
| 1.545
| 1.58
|
|
| ###
| ###
| 0.1 |
2014-Nov-25 Tue
| ###
| ###
| 1.545
| 1.56
|
|
| 32.9
| 32.9
| ### |
2014-Nov-24 Mon
| 1.555
| ###
| 1.555
| 1.59
|
|
| 88.0
| 88.0
| ### |
2014-Nov-21 Fri
| 1.49
| 1.55
| ###
| 1.53
|
|
| 89.1
| 89.1
| ### |
2014-Nov-20 Thu
| 1.49
| ###
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| 1.555
| ###
| 1.53
| 2,346,485
| ###
| ###
| ###
| ### |
2014-Nov-18 Tue
| ###
| 1.52
| 1.442
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 1.46
| ###
| 1.46
| ###
| 3,935,624
| ###
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| ###
| 1.45
| 1.355
| 1.4
|
|
| ###
| ###
| ### |
2014-Nov-13 Thu
| 1.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| 1.355
| ###
| 1.345
| 1.385
|
|
| 91.0
| 91.0
| 0.1 |
2014-Nov-11 Tue
| ###
| ###
| 1.29
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2014-Nov-07 Fri
| ###
| ###
| 1.245
| 1.285
| 3,087,087
| ###
| 24.1
| 24.1
| ### |
2014-Nov-06 Thu
| 1.29
| ###
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2014-Nov-05 Wed
| ###
| ###
| 1.285
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2014-Nov-04 Tue
| 1.29
| ###
| 1.282
| ###
| 2,609,220
| ###
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| 1.355
| ###
| 1.27
| 1.27
|
|
| 8.7
| 8.7
| ### |
2014-Oct-31 Fri
| ###
| 1.42
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2014-Oct-30 Thu
| ###
| 1.355
| 1.27
| ###
| 6,210,777
| 8,151,644
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| 1.425
| 1.43
| ###
| ###
| 2,012,657
| 1,439,049
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 1.45
| 1.45
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2014-Oct-27 Mon
| ###
| 1.52
| 1.46
| 1.47
|
|
| 14.8
| 14.8
| ### |
2014-Oct-24 Fri
| 1.525
| 1.525
| 1.485
| 1.5
| 1,297,977
| 1,953,455
| ###
| ###
| 0.1 |
2014-Oct-23 Thu
| 1.49
| 1.525
| 1.47
| 1.52
|
|
| 87.8
| 87.8
| 0.1 |
2014-Oct-22 Wed
| 1.52
| 1.525
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| 1.5
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2014-Oct-20 Mon
| ###
| 1.522
| 1.45
| 1.49
| 3,118,553
| ###
| 22.8
| 22.8
| ### |
2014-Oct-17 Fri
| 1.555
| 1.57
| ###
| ###
| 5,141,385
| 4,035,987
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 1.54
| 1.55
|
|
| 10.6
| 10.6
| ### |
2014-Oct-15 Wed
| ###
| ###
| 1.56
| 1.585
|
|
| ###
| ###
| ### |
2014-Oct-14 Tue
| ###
| ###
| 1.5
| 1.575
| 2,695,122
| 2,021,341
| 89.5
| 89.5
| 0.1 |
2014-Oct-13 Mon
| 1.51
| 1.54
| 1.475
| 1.52
|
|
| ###
| ###
| 0.1 |
2014-Oct-10 Fri
| 1.49
| 1.525
| 1.485
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2014-Oct-09 Thu
| 1.52
| 1.547
| ###
| 1.53
| 3,625,822
| 2,804,573
| 74.1
| 74.1
| ### |
2014-Oct-08 Wed
| 1.455
| 1.5
| 1.455
| 1.46
|
|
| 72.6
| 72.6
| 0.1 |
2014-Oct-07 Tue
| 1.53
| 1.545
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 1.56
| 1.56
| 1.5
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2014-Oct-03 Fri
| 1.59
| ###
| 1.575
| ###
| 1,947,754
| 1,533,856
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| 1.51
| ###
| 1.51
| 1.59
|
|
| ###
| ###
| ### |
2014-Oct-01 Wed
| ###
| 1.54
| ###
| 1.53
| 3,482,171
| 2,681,271
| 24.5
| 24.5
| ### |
2014-Sep-30 Tue
| 1.555
| 1.57
| 1.545
| 1.555
|
|
| 69.2
| 69.2
| ### |
2014-Sep-29 Mon
| ###
| ###
| 1.55
| 1.555
|
|
| 11.6
| 11.6
| ### |
2014-Sep-26 Fri
| 1.645
| 1.685
| ###
| ###
| 3,827,720
| 3,224,854
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 1.7
| ###
| ###
| ###
| 7,039,456
| 0
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| 1.73
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2014-Sep-23 Tue
| 1.645
| 1.71
| 1.645
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2014-Sep-22 Mon
| 1.7
| 1.725
| 1.642
| ###
| 3,806,770
| ###
| 19.0
| 19.0
| 0.0 |
2014-Sep-19 Fri
| ###
| 1.725
| ###
| 1.7
| 2,176,350
| ###
| 79.1
| 79.1
| ### |
2014-Sep-18 Thu
| 1.77
| 1.775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| 1.82
| 1.77
| 1.78
| 1,941,529
| 3,485,044
| 25.6
| 25.6
| 0.1 |
2014-Sep-16 Tue
| 1.845
| ###
| 1.81
| 1.81
|
|
| 19.1
| 19.1
| ### |
2014-Sep-15 Mon
| 1.84
| 1.86
| 1.825
| 1.83
| 2,846,458
| ###
| 33.5
| 33.5
| ### |
2014-Sep-12 Fri
| 1.82
| ###
| ###
| 1.825
|
|
| ###
| ###
| ### |
2014-Sep-11 Thu
| 1.81
| 1.83
| 1.785
| ###
| 2,304,582
| ###
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| 1.8
| 1.845
| ###
| 1.82
| 3,533,273
| 3,259,444
| 85.2
| 85.2
| ### |
2014-Sep-09 Tue
| 1.72
| 1.842
| 1.72
| 1.82
|
|
| 95.4
| 95.4
| ### |
2014-Sep-08 Mon
| ###
| 1.73
| ###
| ###
| 1,344,776
| ###
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| 1.77
| 1.77
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2014-Sep-04 Thu
| 1.79
| 1.81
| 1.77
| 1.8
| 1,448,458
| ###
| 77.8
| 77.8
| 0.1 |
2014-Sep-03 Wed
| 1.79
| ###
| 1.76
| 1.785
| 2,220,825
| 1,954,326
| ###
| ###
| 0.1 |
2014-Sep-02 Tue
| 1.8
| ###
| 1.79
| ###
| 2,889,929
| 2,586,486
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| 1.76
| ###
| 1.76
| 1.78
|
|
| 82.9
| 82.9
| 0.1 |
2014-Aug-29 Fri
| 1.79
| 1.82
| 1.745
| 1.76
|
|
| 16.8
| 16.8
| 0.1 |
2014-Aug-28 Thu
| 1.78
| 1.79
| ###
| 1.78
|
|
| 71.1
| 71.1
| 0.1 |
2014-Aug-27 Wed
| 1.79
| ###
| ###
| ###
| 1,805,242
| 0
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 1.745
| 1.785
| 1,424,329
| 1,242,727
| ###
| ###
| 0.1 |
2014-Aug-25 Mon
| 1.825
| 1.83
| ###
| 1.78
|
|
| 15.3
| 15.3
| 0.1 |
2014-Aug-22 Fri
| 1.81
| 1.86
| 1.785
| ###
| 2,071,176
| ###
| 82.2
| 82.2
| 0.0 |
2014-Aug-21 Thu
| 1.89
| 1.89
| 1.8
| ###
| 2,238,953
| ###
| 6.9
| 6.9
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| 1.875
|
|
| ###
| ###
| ### |
2014-Aug-19 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| 1.88
| ###
| 1,882,825
| 1,769,855
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| 1.975
| ###
| 1.89
| 1.925
|
|
| 11.0
| 11.0
| 0.1 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 2,453,849
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 1.885
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Aug-12 Tue
| ###
| 1.955
| 1.885
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| 1.875
| ###
| 2,316,223
| 2,171,459
| 73.1
| 73.1
| 0.0 |
2014-Aug-08 Fri
| 1.82
| ###
| 1.82
| 1.945
| 6,784,320
| ###
| 96.5
| 96.5
| 0.1 |
2014-Aug-07 Thu
| 1.75
| 1.855
| 1.75
| ###
| 3,649,348
| 6,577,949
| 93.7
| 93.7
| 0.0 |
2014-Aug-06 Wed
| 1.71
| 1.742
| 1.687
| 1.73
| 2,014,777
| ###
| 84.9
| 84.9
| ### |
2014-Aug-05 Tue
| 1.72
| ###
| ###
| 1.725
|
|
| 80.6
| 80.6
| ### |
2014-Aug-04 Mon
| 1.72
| 1.745
| 1.71
| 1.725
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| 1.72
| 1.725
| ###
| ###
| 4,362,672
| ###
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 1.8
| 1.8
| 1.73
| 1.76
| 2,146,056
| 3,787,788
| ###
| ###
| 0.1 |
2014-Jul-30 Wed
| 1.78
| 1.83
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2014-Jul-29 Tue
| 1.83
| 1.84
| 1.785
| ###
| 1,772,689
| ###
| 19.3
| 19.3
| 0.0 |
2014-Jul-28 Mon
| 1.825
| ###
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 1.83
| ###
| 1.79
| ###
| 1,689,543
| 1,512,140
| 21.6
| 21.6
| 0.0 |
2014-Jul-24 Thu
| 1.88
| 1.885
| 1.83
| 1.845
| 2,223,129
| ###
| ###
| ###
| ### |
2014-Jul-23 Wed
| 1.825
| 1.885
| ###
| ###
| 2,694,576
| ###
| 83.4
| 83.4
| 0.0 |
2014-Jul-22 Tue
| 1.82
| ###
| 1.8
| 1.86
|
|
| 87.4
| 87.4
| 0.1 |
2014-Jul-21 Mon
| 1.8
| 1.85
| 1.775
| 1.83
|
|
| ###
| ###
| ### |
2014-Jul-18 Fri
| 1.89
| ###
| ###
| 1.8
|
|
| 6.8
| 6.8
| 0.1 |
2014-Jul-17 Thu
| ###
| 1.885
| 1.775
| ###
| 2,370,556
| ###
| 90.6
| 90.6
| 0.0 |
2014-Jul-16 Wed
| 1.75
| ###
| ###
| 1.76
| 2,126,470
| 0
| ###
| ###
| 0.1 |
2014-Jul-15 Tue
| 1.78
| 1.785
| 1.72
| 1.785
|
|
| ###
| ###
| 0.1 |
2014-Jul-14 Mon
| ###
| ###
| 1.78
| ###
| 3,116,578
| 2,773,754
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| 1.87
| ###
| 1.855
| 1.875
|
|
| 66.9
| 66.9
| ### |
2014-Jul-10 Thu
| 1.81
| 1.87
| 1.81
| 1.85
| 5,340,355
| 9,826,253
| 86.7
| 86.7
| 0.1 |
2014-Jul-09 Wed
| 1.725
| ###
| 1.72
| 1.78
|
|
| ###
| ###
| 0.1 |
2014-Jul-08 Tue
| 1.72
| 1.785
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2014-Jul-07 Mon
| 1.75
| 1.77
| ###
| 1.72
| 3,958,483
| 3,503,257
| ###
| ###
| 0.1 |
2014-Jul-04 Fri
| 1.73
| ###
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2014-Jul-03 Thu
| 1.725
| 1.755
| 1.725
| ###
| 6,293,823
| 10,951,252
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 1.7
| ###
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2014-Jul-01 Tue
| ###
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2014-Jun-30 Mon
| 1.645
| 1.647
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 2,199,554
| 0
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| ###
| 1.672
| 1.59
| ###
| 3,621,226
| ###
| 10.9
| 10.9
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 1.655
| ###
| 1.622
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| 1.655
| 2,786,821
| 0
| 21.6
| 21.6
| 0.1 |
2014-Jun-20 Fri
| 1.745
| 1.77
| 1.675
| ###
| 22,567,124
| 38,871,871
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 1.55
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| 1.5
| ###
| 1.475
| 1.52
|
|
| ###
| ###
| 0.1 |
2014-Jun-17 Tue
| 1.555
| ###
| 1.48
| 1.5
|
|
| 11.8
| 11.8
| 0.1 |
2014-Jun-16 Mon
| 1.445
| 1.555
| ###
| 1.55
| 4,368,057
| ###
| ###
| ###
| ### |
2014-Jun-13 Fri
| ###
| 1.47
| ###
| 1.45
|
|
| 81.3
| 81.3
| ### |
2014-Jun-12 Thu
| 1.43
| 1.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| 1.45
| 1.46
| 1.385
| ###
| 2,552,788
| 3,631,340
| 14.8
| 14.8
| 0.0 |
2014-Jun-10 Tue
| 1.53
| 1.545
| 1.43
| ###
| 4,140,546
| ###
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| 1.47
| ###
| ###
| 1.49
|
|
| 79.5
| 79.5
| ### |
2014-Jun-05 Thu
| ###
| ###
| 1.42
| 1.46
| 3,742,746
| 2,657,349
| ###
| ###
| 0.1 |
2014-Jun-04 Wed
| ###
| 1.49
| ###
| 1.485
| 4,236,145
| 3,155,928
| 94.8
| 94.8
| ### |
2014-Jun-03 Tue
| 1.455
| 1.475
| ###
| 1.41
| 4,773,345
| 3,520,341
| ###
| ###
| ### |
2014-Jun-02 Mon
| 1.53
| 1.54
| 1.48
| 1.49
| 3,398,451
| ###
| ###
| ###
| ### |
2014-May-30 Fri
| 1.545
| 1.57
| 1.54
| 1.555
| 5,248,322
| 8,161,140
| ###
| ###
| ### |
2014-May-29 Thu
| 1.51
| ###
| ###
| 1.54
| 5,694,653
| 0
| ###
| ###
| ### |
2014-May-28 Wed
| 1.49
| 1.53
| 1.455
| 1.52
|
|
| 85.2
| 85.2
| 0.1 |
2014-May-27 Tue
| ###
| 1.652
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2014-May-26 Mon
| ###
| ###
| ###
| 1.585
| 15,649,473
| 0
| 20.5
| 20.5
| ### |
2014-May-23 Fri
| ###
| ###
| 1.675
| 1.71
|
|
| ###
| ###
| 0.1 |
2014-May-22 Thu
| 2.22
| 2.285
| ###
| 2.28
| 1,632,070
| ###
| 88.0
| 88.0
| 0.2 |
2014-May-21 Wed
| 2.25
| 2.25
| ###
| 2.2
| 1,440,376
| 1,620,423
| ###
| ###
| 0.2 |
2014-May-20 Tue
| 2.26
| ###
| ###
| 2.28
| 1,047,642
| 0
| 81.5
| 81.5
| 0.2 |
2014-May-19 Mon
| 2.29
| 2.29
| 2.23
| 2.24
| 784,175
| ###
| 19.3
| 19.3
| ### |
2014-May-16 Fri
| ###
| ###
| 2.26
| ###
| 1,470,574
| 1,661,748
| 28.3
| 28.3
| 0.0 |
2014-May-15 Thu
| 2.25
| ###
| 2.25
| ###
| 1,192,972
| ###
| 90.3
| 90.3
| 0.0 |
2014-May-14 Wed
| ###
| 2.325
| 2.26
| 2.27
| 1,075,856
| ###
| 13.7
| 13.7
| 0.2 |
2014-May-13 Tue
| ###
| ###
| 2.29
| ###
| 1,840,459
| 2,107,325
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| 2.29
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
| 1,027,877
| 0
| 28.1
| 28.1
| 0.0 |
2014-May-08 Thu
| ###
| 2.4
| ###
| ###
| 1,353,657
| 1,624,388
| 73.7
| 73.7
| 0.0 |
2014-May-07 Wed
| ###
| 2.42
| ###
| ###
| 460,874
| 557,657
| ###
| ###
| 0.0 |
2014-May-06 Tue
| 2.42
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2014-May-05 Mon
| ###
| 2.45
| ###
| 2.41
|
|
| 80.7
| 80.7
| 0.2 |
2014-May-02 Fri
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-01 Thu
| 2.45
| 2.45
| ###
| ###
| 2,200,256
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 2.41
| 2.45
| ###
| 2.43
|
|
| 79.4
| 79.4
| ### |
2014-Apr-29 Tue
| 2.49
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| 2.49
| 2.58
| 2.455
| 2.47
|
|
| ###
| ###
| ### |
2014-Apr-24 Thu
| 2.45
| 2.52
| 2.44
| 2.47
| 1,374,853
| ###
| 76.3
| 76.3
| ### |
2014-Apr-23 Wed
| ###
| 2.45
| ###
| 2.43
| 1,119,775
| 1,371,724
| 85.3
| 85.3
| ### |
2014-Apr-22 Tue
| 2.4
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| 2.44
| ###
| 2.4
| 2,529,975
| ###
| 76.5
| 76.5
| ### |
2014-Apr-16 Wed
| 2.43
| 2.44
| ###
| 2.42
| 1,377,571
| ###
| ###
| ###
| 0.2 |
2014-Apr-15 Tue
| 2.52
| 2.53
| 2.44
| 2.45
| 935,681
| ###
| ###
| ###
| 0.2 |
2014-Apr-14 Mon
| 2.56
| 2.58
| 2.49
| 2.54
|
|
| 33.4
| 33.4
| ### |
2014-Apr-11 Fri
| 2.56
| 2.57
| 2.49
| 2.56
| 2,283,042
| ###
| ###
| ###
| 0.2 |
2014-Apr-10 Thu
| 2.53
| ###
| 2.52
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2014-Apr-09 Wed
| 2.4
| 2.5
| ###
| 2.49
| 2,626,926
| 3,283,657
| 92.7
| 92.7
| 0.2 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2014-Apr-07 Mon
| 2.24
| ###
| 2.24
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2014-Apr-04 Fri
| 2.21
| 2.24
| ###
| 2.22
| 1,745,473
| 1,954,929
| ###
| ###
| 0.2 |
2014-Apr-03 Thu
| 2.24
| 2.27
| ###
| 2.2
| 1,602,255
| 1,818,559
| ###
| ###
| 0.2 |
2014-Apr-02 Wed
| 2.22
| ###
| 2.2
| 2.21
|
|
| 28.9
| 28.9
| 0.2 |
2014-Apr-01 Tue
| 2.26
| 2.27
| ###
| ###
| 3,256,226
| ###
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 2.2
| 2.275
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2014-Mar-28 Fri
| 2.25
| 2.255
| ###
| ###
| 4,599,857
| ###
| 13.0
| 13.0
| 0.0 |
2014-Mar-27 Thu
| 2.29
| ###
| 2.255
| 2.28
|
|
| ###
| ###
| 0.2 |
2014-Mar-26 Wed
| ###
| ###
| 2.28
| ###
| 1,378,647
| 1,571,657
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 2.48
| 2.57
| ###
| 2.42
| 2,465,040
| 3,167,576
| ###
| ###
| 0.2 |
2014-Mar-21 Fri
| ###
| 2.46
| ###
| 2.41
| 3,631,171
| 4,466,340
| ###
| ###
| 0.2 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
| 5,216,680
| 0
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| 2.45
| ###
| 2.4
| 2,981,976
| 3,652,920
| 80.5
| 80.5
| ### |
2014-Mar-18 Tue
| 2.52
| 2.52
| 2.41
| 2.43
| 3,000,876
| 7,397,159
| ###
| ###
| ### |
2014-Mar-17 Mon
| ###
| ###
| 2.54
| 2.55
|
|
| 17.1
| 17.1
| 0.2 |
2014-Mar-14 Fri
| ###
| ###
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-Mar-13 Thu
| 2.56
| ###
| 2.56
| ###
| 2,877,329
| 3,682,981
| 88.9
| 88.9
| 0.0 |
2014-Mar-12 Wed
| 2.55
| ###
| ###
| 2.51
| 2,822,152
| 0
| 20.3
| 20.3
| ### |
2014-Mar-11 Tue
| 2.49
| 2.56
| 2.48
| 2.55
|
|
| 89.4
| 89.4
| 0.2 |
2014-Mar-10 Mon
| ###
| 2.49
| ###
| 2.48
|
|
| 94.7
| 94.7
| 0.2 |
2014-Mar-07 Fri
| ###
| ###
| 2.29
| ###
| 7,593,688
| 8,694,772
| 68.0
| 68.0
| 0.0 |
2014-Mar-06 Thu
| ###
| 2.325
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2014-Mar-05 Wed
| ###
| ###
| 2.29
| ###
| 5,161,722
| 5,910,171
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 2.43
| 2.44
| ###
| ###
| 6,065,689
| 7,400,140
| 8.1
| 8.1
| 0.0 |
2014-Mar-03 Mon
| ###
| 2.425
| ###
| ###
| 6,592,258
| ###
| 88.7
| 88.7
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 2.26
| 2.28
| 4,924,878
| ###
| ###
| ###
| 0.2 |
2014-Feb-27 Thu
| 2.44
| 2.47
| 2.28
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2014-Feb-26 Wed
| 2.75
| 2.75
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Feb-25 Tue
| 2.83
| 2.84
| 2.73
| 2.74
| 2,101,747
| ###
| ###
| ###
| 0.2 |
2014-Feb-24 Mon
| ###
| 2.75
| ###
| 2.7
| 6,624,683
| ###
| 90.2
| 90.2
| 0.2 |
2014-Feb-21 Fri
| 2.51
| ###
| 2.51
| 2.56
| 15,911,577
| 19,969,029
| 84.3
| 84.3
| 0.2 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2014-Feb-12 Wed
| ###
| 3.175
| ###
| ###
| 3,655,047
| 5,802,387
| 14.4
| 14.4
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| 3
| 2,706,343
| 0
| 82.5
| 82.5
| 0.2 |
2014-Feb-10 Mon
| ###
| ###
| 2.86
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2014-Feb-07 Fri
| 2.74
| 2.84
| 2.7
| 2.84
|
|
| 89.1
| 89.1
| 0.2 |
2014-Feb-06 Thu
| 2.72
| 2.79
| 2.72
| 2.74
| 1,320,958
| ###
| 73.3
| 73.3
| 0.2 |
2014-Feb-05 Wed
| 2.7
| 2.73
| ###
| 2.7
|
|
| 77.5
| 77.5
| 0.2 |
2014-Feb-04 Tue
| 2.7
| 2.77
| ###
| 2.71
| 2,373,857
| ###
| ###
| ###
| ### |
2014-Feb-03 Mon
| 2.7
| 2.72
| ###
| 2.7
| 1,139,655
| ###
| ###
| ###
| 0.2 |
2014-Jan-31 Fri
| ###
| 2.74
| ###
| 2.7
| 1,462,854
| ###
| 84.1
| 84.1
| 0.2 |
2014-Jan-30 Thu
| 2.7
| 2.78
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Jan-29 Wed
| 2.72
| 2.74
| ###
| 2.72
|
|
| 69.1
| 69.1
| 0.2 |
2014-Jan-28 Tue
| ###
| 2.75
| ###
| 2.7
|
|
| 85.5
| 85.5
| 0.2 |
2014-Jan-24 Fri
| 2.75
| 2.8
| 2.655
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 2.71
| 2.775
| ###
| ###
| 2,285,146
| 3,170,640
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| 2.76
| 2.8
| 2.7
| 2.73
|
|
| 21.7
| 21.7
| ### |
2014-Jan-21 Tue
| 2.85
| 2.86
| 2.76
| 2.77
|
|
| 10.8
| 10.8
| 0.2 |
2014-Jan-20 Mon
| 2.82
| 2.87
| 2.79
| 2.85
|
|
| ###
| ###
| ### |
2014-Jan-17 Fri
| ###
| 2.8
| ###
| 2.75
| 1,854,347
| 2,596,085
| ###
| ###
| ### |
2014-Jan-16 Thu
| ###
| 2.83
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2014-Jan-15 Wed
| 2.86
| 2.86
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| 2.875
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 2.88
| ###
| 2.82
| 2.89
|
|
| 75.6
| 75.6
| ### |
2014-Jan-09 Thu
| ###
| ###
| 2.82
| ###
| 2,036,285
| ###
| 21.6
| 21.6
| 0.0 |
2014-Jan-08 Wed
| 3
| 3
| ###
| ###
| 1,719,071
| ###
| 11.0
| 11.0
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| 3
| 1,872,222
| 0
| ###
| ###
| 0.2 |
2014-Jan-06 Mon
| 3.2
| 3.21
| ###
| ###
| 1,535,080
| ###
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
| 912,274
| 0
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| 3
|
|
| 74.2
| 74.2
| 0.2 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
| 1,012,080
| 0
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| 2.88
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2013-Dec-23 Mon
| ###
| 3
| 2.83
| ###
| 1,260,576
| 3,674,579
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 2.79
| ###
| 2.74
| 3
| 4,999,524
| 6,849,347
| ###
| ###
| 0.2 |
2013-Dec-19 Thu
| 2.85
| 2.87
| 2.76
| 2.86
|
|
| 66.6
| 66.6
| 0.2 |
2013-Dec-18 Wed
| 2.87
| 2.88
| 2.84
| 2.88
| 719,641
| 2,058,173
| ###
| ###
| 0.2 |
2013-Dec-17 Tue
| ###
| ###
| 2.88
| ###
| 2,129,827
| 3,066,950
| 30.1
| 30.1
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| 2.86
| ###
| 1,498,427
| 2,142,750
| 61.7
| 61.7
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| 3
| ###
| ###
| 4,071,758
| ###
| 72.3
| 72.3
| 0.0 |
2013-Dec-10 Tue
| 2.8
| 2.87
| ###
| 2.84
|
|
| ###
| ###
| 0.2 |
2013-Dec-09 Mon
| 2.77
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2013-Dec-06 Fri
| 2.79
| 2.84
| 2.74
| 2.79
|
|
| ###
| ###
| ### |
2013-Dec-05 Thu
| 2.85
| ###
| 2.81
| 2.82
| 2,680,283
| ###
| 32.0
| 32.0
| ### |
2013-Dec-04 Wed
| 2.78
| 2.82
| 2.75
| 2.79
| 2,639,547
| ###
| ###
| ###
| ### |
2013-Dec-03 Tue
| ###
| ###
| 2.73
| 2.75
| 3,111,948
| ###
| ###
| ###
| ### |
2013-Dec-02 Mon
| ###
| ###
| 3
| ###
| 1,516,153
| 2,274,229
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| 3
| ###
| ###
| 3
| 1,828,445
| 0
| 71.9
| 71.9
| 0.2 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
| 3,037,426
| 0
| 91.4
| 91.4
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| 3
|
|
| 18.1
| 18.1
| 0.2 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
| 2,151,772
| 0
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 3.21
| ###
| ###
| 2,274,641
| ###
| 87.3
| 87.3
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Nov-15 Fri
| 3.26
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2013-Nov-14 Thu
| 3.23
| 3.28
| 3.2
| 3.26
| 1,632,158
| ###
| 77.1
| 77.1
| 0.2 |
2013-Nov-13 Wed
| ###
| ###
| ###
| 3.2
| 2,254,886
| 0
| ###
| ###
| 0.2 |
2013-Nov-12 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 3.27
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Nov-08 Fri
| 3.24
| 3.28
| 3.2
| 3.27
| 1,967,345
| ###
| ###
| ###
| ### |
2013-Nov-07 Thu
| ###
| 3.4
| ###
| ###
| 1,807,454
| 3,072,671
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Nov-05 Tue
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2013-Nov-04 Mon
| 3.43
| 3.44
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2013-Nov-01 Fri
| 3.43
| 3.525
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Oct-31 Thu
| 3.5
| ###
| 3.48
| 3.49
|
|
| 30.8
| 30.8
| ### |
2013-Oct-30 Wed
| 3.5
| 3.51
| 3.42
| 3.47
| 945,571
| ###
| 28.1
| 28.1
| 0.2 |
2013-Oct-29 Tue
| 3.58
| 3.58
| 3.455
| 3.49
| 2,411,941
| ###
| ###
| ###
| ### |
2013-Oct-28 Mon
| 3.7
| 3.71
| 3.57
| 3.58
| 2,527,282
| ###
| 13.3
| 13.3
| 0.3 |
2013-Oct-25 Fri
| ###
| ###
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2013-Oct-24 Thu
| 3.87
| 3.88
| 3.81
| 3.86
|
|
| 29.8
| 29.8
| 0.3 |
2013-Oct-23 Wed
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| 3.76
| ###
| 3.71
|
|
| ###
| ###
| ### |
2013-Oct-21 Mon
| ###
| 3.73
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2013-Oct-18 Fri
| 3.56
| 3.7
| 3.54
| ###
| 2,315,121
| ###
| 81.9
| 81.9
| 0.0 |
2013-Oct-17 Thu
| 3.52
| 3.57
| 3.41
| 3.44
|
|
| 14.9
| 14.9
| 0.2 |
2013-Oct-16 Wed
| 3.52
| ###
| 3.48
| ###
| 1,182,226
| 2,057,073
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| 3.48
| 3.57
| 3.47
| 3.55
| 1,012,352
| 3,563,479
| 83.4
| 83.4
| ### |
2013-Oct-14 Mon
| 3.55
| 3.56
| 3.46
| 3.46
|
|
| 15.4
| 15.4
| 0.2 |
2013-Oct-11 Fri
| ###
| 3.72
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| 3.76
| ###
| 3.56
| 3.56
| 2,377,454
| ###
| 5.7
| 5.7
| 0.3 |
2013-Oct-09 Wed
| 3.8
| 3.86
| 3.76
| 3.84
| 1,162,348
| 4,428,545
| ###
| ###
| 0.3 |
2013-Oct-08 Tue
| 3.82
| 3.87
| 3.76
| 3.86
|
|
| 82.6
| 82.6
| 0.3 |
2013-Oct-07 Mon
| ###
| ###
| ###
| 4
| 1,025,042
| 0
| ###
| ###
| 0.3 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 2,560,957
| 0
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 4
| ###
| 4
| ###
| 3,430,074
| 6,860,148
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| 4
|
|
| 33.3
| 33.3
| 0.3 |
2013-Sep-30 Mon
| ###
| ###
| 4
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| 3.945
| 4
|
|
| ###
| ###
| 0.3 |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
| 2,947,371
| 0
| 73.2
| 73.2
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 4.2
| 4.23
| ###
| ###
| 8,597,787
| ###
| 15.0
| 15.0
| 0.0 |
2013-Sep-18 Wed
| 3.74
| ###
| 3.74
| 3.87
|
|
| ###
| ###
| ### |
2013-Sep-17 Tue
| ###
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Sep-16 Mon
| ###
| 4.045
| 3.89
| 4
|
|
| 86.2
| 86.2
| 0.3 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| 5,028,076
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
| 2,241,741
| 0
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 4.25
| 4.25
| 4.125
| 4.21
|
|
| ###
| ###
| ### |
2013-Sep-10 Tue
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| 4.22
| 4.345
| ###
| ###
| 1,735,559
| ###
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2013-Sep-04 Wed
| 4.25
| ###
| 4.25
| ###
| 1,798,376
| 3,821,549
| 82.2
| 82.2
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| 4.22
| 4.22
| 2,382,922
| ###
| 12.8
| 12.8
| ### |
2013-Sep-02 Mon
| 4.24
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 4.24
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Aug-29 Thu
| 4.23
| 4.24
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| 4.325
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2013-Aug-27 Tue
| ###
| ###
| 4.155
| 4.24
| 2,280,552
| 4,737,846
| ###
| ###
| 0.3 |
2013-Aug-26 Mon
| 4.2
| 4.29
| ###
| 4.27
|
|
| 84.4
| 84.4
| ### |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 4,844,074
| 0
| 77.9
| 77.9
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
| 3,843,720
| 0
| 17.9
| 17.9
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| ###
| ###
| 3,304,371
| 0
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| 3.85
| ###
| 3.83
| 3.84
|
|
| 26.5
| 26.5
| 0.3 |
2013-Aug-14 Wed
| ###
| 3.72
| 3.59
| 3.72
|
|
| 88.5
| 88.5
| 0.3 |
2013-Aug-13 Tue
| 3.58
| ###
| 3.57
| ###
| 5,010,449
| 8,943,651
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| 3.49
| 3.58
| 3.4
| 3.52
|
|
| ###
| ###
| ### |
2013-Aug-09 Fri
| ###
| 3.43
| ###
| 3.42
| 2,156,845
| 3,698,989
| 84.9
| 84.9
| 0.2 |
2013-Aug-08 Thu
| 3.21
| ###
| ###
| 3.27
| 4,012,229
| 0
| 83.7
| 83.7
| ### |
2013-Aug-07 Wed
| ###
| ###
| 3.2
| 3.21
|
|
| 19.8
| 19.8
| ### |
2013-Aug-06 Tue
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 3.4
| 3.46
| ###
| 3.42
| 1,864,656
| 3,225,854
| ###
| ###
| 0.2 |
2013-Aug-02 Fri
| 3.5
| 3.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| 3.55
| ###
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2013-Jul-31 Wed
| 3.52
| ###
| 3.46
| 3.54
|
|
| ###
| ###
| 0.3 |
2013-Jul-30 Tue
| ###
| 3.5
| ###
| 3.49
|
|
| 92.6
| 92.6
| ### |
2013-Jul-29 Mon
| 3.48
| 3.48
| ###
| ###
| 890,789
| 1,549,972
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| 3.47
| 3.49
| 3.375
| 3.41
|
|
| ###
| ###
| ### |
2013-Jul-25 Thu
| 3.48
| 3.48
| ###
| 3.4
| 1,985,170
| ###
| ###
| ###
| 0.2 |
2013-Jul-24 Wed
| ###
| ###
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2013-Jul-23 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 3.49
| 3.55
| 3.42
| 3.55
| 2,817,573
| 9,819,241
| 81.6
| 81.6
| ### |
2013-Jul-19 Fri
| ###
| 3.345
| 3.2
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| 3.285
| ###
| 2,372,427
| ###
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| 3.43
| 3.46
| ###
| ###
| 2,409,880
| ###
| 14.3
| 14.3
| 0.0 |
2013-Jul-16 Tue
| 3.41
| 3.5
| ###
| 3.42
| 1,219,857
| 2,134,749
| ###
| ###
| 0.2 |
2013-Jul-15 Mon
| 3.5
| 3.5
| ###
| 3.4
|
|
| 12.4
| 12.4
| 0.2 |
2013-Jul-12 Fri
| 3.59
| ###
| 3.53
| 3.56
| 2,724,040
| ###
| ###
| ###
| 0.3 |
2013-Jul-11 Thu
| 3.26
| 3.52
| 3.26
| 3.51
|
|
| ###
| ###
| ### |
2013-Jul-10 Wed
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| ###
| 3.2
| ###
| ###
| 3,627,457
| ###
| 81.5
| 81.5
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 3.45
| 3.57
| ###
| 3.4
| 3,159,077
| 5,638,952
| ###
| ###
| 0.2 |
2013-Jul-04 Thu
| ###
| 3.52
| 3.24
| 3.5
| 2,191,078
| 7,405,843
| 88.6
| 88.6
| 0.3 |
2013-Jul-03 Wed
| 3.23
| 3.29
| ###
| 3.27
| 2,672,759
| 4,396,688
| ###
| ###
| ### |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 2,670,157
| 0
| 86.8
| 86.8
| 0.0 |
2013-Jul-01 Mon
| ###
| 3.2
| ###
| ###
| 2,497,878
| ###
| 92.1
| 92.1
| 0.0 |
2013-Jun-28 Fri
| ###
| 3
| 2.88
| 2.89
| 2,477,849
| 7,284,876
| 15.1
| 15.1
| ### |
2013-Jun-27 Thu
| 3
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| 3
| 3,461,188
| 0
| 18.0
| 18.0
| 0.2 |
2013-Jun-25 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
| 2,600,244
| 0
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 3.29
| ###
| 3.23
|
|
| ###
| ###
| ### |
2013-Jun-20 Thu
| 3.48
| 3.5
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2013-Jun-19 Wed
| 3.43
| 3.59
| 3.42
| 3.58
|
|
| 90.8
| 90.8
| 0.3 |
2013-Jun-18 Tue
| 3.53
| 3.55
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2013-Jun-17 Mon
| ###
| ###
| 3.56
| ###
| 1,913,457
| 3,405,953
| 29.6
| 29.6
| 0.0 |
2013-Jun-14 Fri
| 3.54
| 3.7
| 3.53
| 3.7
|
|
| 89.6
| 89.6
| 0.3 |
2013-Jun-13 Thu
| 3.7
| 3.74
| 3.57
| 3.58
| 2,337,056
| ###
| ###
| ###
| 0.3 |
2013-Jun-12 Wed
| ###
| 3.75
| ###
| 3.72
| 1,272,928
| 2,386,740
| 85.9
| 85.9
| 0.3 |
2013-Jun-11 Tue
| 3.8
| 3.83
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2013-Jun-07 Fri
| ###
| ###
| 3.81
| 3.83
|
|
| 13.1
| 13.1
| ### |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
| 2,946,374
| 0
| 84.4
| 84.4
| 0.0 |
2013-Jun-04 Tue
| 4.22
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2013-Jun-03 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2013-May-30 Thu
| 3.78
| 3.985
| 3.76
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2013-May-29 Wed
| ###
| 3.77
| 3.56
| 3.72
| 2,590,387
| ###
| 82.7
| 82.7
| 0.3 |
2013-May-28 Tue
| 3.7
| 3.72
| ###
| ###
| 950,143
| ###
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 3.83
| 3.85
| ###
| ###
| 2,025,070
| 3,898,259
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 3.71
| 3.84
| ###
| 3.84
| 2,219,625
| 4,261,680
| ###
| ###
| 0.3 |
2013-May-23 Thu
| ###
| ###
| 3.59
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2013-May-22 Wed
| 3.78
| 3.81
| ###
| 3.73
| 1,237,389
| 2,357,226
| ###
| ###
| ### |
2013-May-21 Tue
| 3.7
| 3.89
| 3.7
| 3.84
| 3,294,774
| ###
| 92.4
| 92.4
| 0.3 |
2013-May-20 Mon
| 3.46
| ###
| 3.41
| ###
| 2,660,670
| 4,536,442
| ###
| ###
| 0.0 |
2013-May-17 Fri
| ###
| ###
| 3.525
| ###
| 2,483,858
| ###
| ###
| ###
| 0.0 |
2013-May-16 Thu
| 3.78
| 3.78
| 3.56
| 3.7
|
|
| 24.5
| 24.5
| 0.3 |
2013-May-15 Wed
| ###
| ###
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2013-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 1,588,452
| 0
| ###
| ###
| 0.0 |
2013-May-10 Fri
| 4.2
| 4.23
| ###
| ###
| 2,424,654
| 5,128,143
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2013-May-08 Wed
| 3.86
| ###
| 3.83
| ###
| 3,168,151
| ###
| 91.5
| 91.5
| 0.0 |
2013-May-07 Tue
| ###
| ###
| 3.85
| ###
| 1,713,486
| ###
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 3.84
| ###
| 3.84
| ###
| 2,552,555
| ###
| ###
| ###
| 0.0 |
2013-May-03 Fri
| 3.77
| 3.86
| 3.71
| 3.82
|
|
| ###
| ###
| 0.3 |
2013-May-02 Thu
| 3.8
| 3.83
| 3.71
| 3.83
| 1,503,044
| 5,666,475
| ###
| ###
| ### |
2013-May-01 Wed
| 3.83
| 3.85
| 3.72
| 3.8
| 1,350,083
| ###
| ###
| ###
| ### |
2013-Apr-30 Tue
| 3.8
| 3.82
| 3.72
| 3.77
| 2,653,140
| ###
| 24.9
| 24.9
| ### |
2013-Apr-29 Mon
| 3.77
| 3.78
| ###
| 3.72
| 1,589,750
| 3,004,627
| ###
| ###
| 0.3 |
2013-Apr-26 Fri
| 3.79
| ###
| 3.79
| 3.83
|
|
| 75.9
| 75.9
| ### |
2013-Apr-24 Wed
| 3.5
| ###
| ###
| 3.45
| 2,389,940
| 0
| ###
| ###
| ### |
2013-Apr-23 Tue
| ###
| ###
| 3.52
| 3.56
|
|
| 27.5
| 27.5
| 0.3 |
2013-Apr-22 Mon
| 3.59
| ###
| 3.51
| 3.54
| 1,909,245
| 3,350,724
| 21.9
| 21.9
| 0.3 |
2013-Apr-19 Fri
| 3.4
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Apr-18 Thu
| ###
| 3.49
| 3.25
| 3.28
| 3,503,129
| 11,805,544
| ###
| ###
| 0.2 |
2013-Apr-17 Wed
| 3.57
| ###
| 3.44
| 3.44
| 3,347,256
| 5,757,280
| 12.0
| 12.0
| 0.2 |
2013-Apr-16 Tue
| ###
| 3.55
| ###
| 3.51
|
|
| ###
| ###
| ### |
2013-Apr-15 Mon
| 3.8
| 3.8
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2013-Apr-10 Wed
| 4.28
| ###
| 4.26
| 4.26
| 1,427,345
| 3,040,244
| 25.2
| 25.2
| 0.3 |
2013-Apr-09 Tue
| ###
| 4.22
| ###
| 4.22
|
|
| 91.1
| 91.1
| ### |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2013-Apr-05 Fri
| ###
| 4
| ###
| ###
| 2,610,746
| ###
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 3.88
| ###
| 3.79
| 3.85
| 4,606,657
| ###
| 39.7
| 39.7
| 0.3 |
2013-Apr-03 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 4.2
| 4.25
| ###
| 4.2
|
|
| 76.1
| 76.1
| ### |
2013-Mar-28 Thu
| ###
| 4.275
| ###
| ###
| 1,597,921
| 3,415,556
| 71.8
| 71.8
| 0.0 |
2013-Mar-27 Wed
| 4.2
| 4.23
| ###
| ###
| 1,178,927
| ###
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 4.27
| 4.29
| ###
| 4.25
| 2,281,774
| ###
| ###
| ###
| ### |
2013-Mar-25 Mon
| ###
| 4.4
| ###
| ###
| 1,347,948
| 2,965,485
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| 4.46
| 4.345
| ###
| 1,216,020
| 5,353,528
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| 4.25
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2013-Mar-20 Wed
| 4.48
| 4.54
| 4.29
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2013-Mar-19 Tue
| 4.45
| 4.49
| 4.4
| 4.4
| 1,379,124
| ###
| 26.8
| 26.8
| 0.3 |
2013-Mar-18 Mon
| ###
| 4.48
| ###
| ###
| 1,528,356
| ###
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| 4.21
| ###
| 1,045,726
| 2,201,253
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| 4.51
| 4.51
| 4.26
| ###
| 2,066,629
| ###
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| 4.5
| 4.56
| ###
| 4.56
| 1,832,327
| ###
| 82.4
| 82.4
| 0.3 |
2013-Mar-12 Tue
| 4.55
| 4.575
| ###
| 4.45
|
|
| 21.8
| 21.8
| 0.3 |
2013-Mar-11 Mon
| 4.52
| 4.54
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2013-Mar-08 Fri
| ###
| 4.44
| ###
| 4.44
|
|
| 82.0
| 82.0
| 0.3 |
2013-Mar-07 Thu
| 4.25
| ###
| 4.21
| 4.28
|
|
| 78.6
| 78.6
| 0.3 |
2013-Mar-06 Wed
| ###
| 4.22
| ###
| ###
| 1,989,159
| 4,197,125
| 68.7
| 68.7
| 0.0 |
2013-Mar-05 Tue
| 4.25
| 4.27
| ###
| 4.24
| 1,803,446
| 3,850,357
| 32.5
| 32.5
| 0.3 |
2013-Mar-04 Mon
| 4.4
| 4.4
| 4.25
| 4.27
|
|
| 18.5
| 18.5
| ### |
2013-Mar-01 Fri
| ###
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| 4.45
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2013-Feb-27 Wed
| 4.58
| ###
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2013-Feb-26 Tue
| ###
| 4.51
| ###
| 4.48
|
|
| 97.3
| 97.3
| ### |
2013-Feb-25 Mon
| 4.4
| 4.57
| ###
| 4.51
| 3,338,648
| ###
| ###
| ###
| 0.3 |
2013-Feb-22 Fri
| ###
| 4.44
| 4.25
| 4.41
|
|
| 81.5
| 81.5
| ### |
2013-Feb-21 Thu
| ###
| 4.21
| 3.88
| ###
| 5,088,025
| ###
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| 4.4
| 4.42
| 4.28
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2013-Feb-19 Tue
| 4.4
| 4.49
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2013-Feb-18 Mon
| 4.55
| 4.57
| ###
| 4.4
| 3,693,946
| ###
| 14.2
| 14.2
| 0.3 |
2013-Feb-15 Fri
| 4.57
| ###
| 4.54
| ###
| 3,104,724
| 7,047,723
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| 4.78
| 4.79
| 4.58
| 4.58
| 3,455,522
| 16,189,120
| 7.2
| 7.2
| 0.3 |
2013-Feb-13 Wed
| 4.8
| 4.89
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2013-Feb-12 Tue
| ###
| ###
| 4.73
| 4.8
| 3,622,226
| ###
| ###
| ###
| 0.3 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| 5
| 4.925
| 5
| 2,657,628
| 13,188,478
| 67.4
| 67.4
| 0.4 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| 5
| ###
| 2,011,176
| 5,027,940
| 72.7
| 72.7
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| 5
| ###
| 1,958,888
| 4,897,220
| 33.5
| 33.5
| 0.0 |
2013-Feb-04 Mon
| ###
| 5.155
| ###
| ###
| 1,547,923
| 3,989,771
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| 5.2
| 5.2
| ###
| ###
| 1,060,077
| ###
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
| 825,549
| 0
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
| 2,056,687
| 0
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2013-Jan-22 Tue
| ###
| ###
| 4.985
| 5
| 1,831,881
| ###
| ###
| ###
| 0.4 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
| 3,610,023
| 0
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 2,712,657
| 0
| 89.7
| 89.7
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| 5.145
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
| 3,300,875
| 0
| 24.8
| 24.8
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2013-Jan-07 Mon
| 5.2
| 5.2
| ###
| ###
| 3,382,824
| 8,795,342
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 5.25
| 5.25
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2013-Jan-03 Thu
| 5.26
| ###
| ###
| ###
| 1,316,185
| 0
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| 5.26
| ###
| 5.23
| 897,642
| ###
| 74.7
| 74.7
| ### |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2012-Dec-28 Fri
| 5.27
| ###
| 5.2
| 5.22
|
|
| 17.4
| 17.4
| 0.4 |
2012-Dec-27 Thu
| 5.22
| 5.27
| ###
| 5.25
| 778,253
| ###
| ###
| ###
| 0.4 |
2012-Dec-24 Mon
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2012-Dec-21 Fri
| 5
| ###
| 4.89
| ###
| 7,434,146
| 18,176,486
| 90.5
| 90.5
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
| 3,978,982
| 0
| 27.3
| 27.3
| 0.0 |
2012-Dec-19 Wed
| 5.23
| 5.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| 5.23
| 5.25
| 1,065,826
| ###
| 17.6
| 17.6
| 0.4 |
2012-Dec-17 Mon
| 5.44
| 5.445
| 5.22
| 5.25
| 2,887,729
| ###
| ###
| ###
| 0.4 |
2012-Dec-14 Fri
| ###
| 5.49
| 5.29
| 5.44
|
|
| ###
| ###
| 0.4 |
2012-Dec-13 Thu
| 5.43
| 5.445
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2012-Dec-12 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
| 1,271,276
| 0
| 69.2
| 69.2
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| 5.28
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2012-Dec-07 Fri
| 5.45
| 5.48
| ###
| ###
| 3,759,256
| ###
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| 5.21
| 5.4
| 5.21
| 5.4
|
|
| ###
| ###
| 0.4 |
2012-Dec-05 Wed
| 5.25
| 5.28
| 5.21
| 5.26
| 1,169,752
| 6,135,349
| 68.3
| 68.3
| 0.4 |
2012-Dec-04 Tue
| 5.27
| ###
| 5.23
| 5.25
|
|
| 35.9
| 35.9
| 0.4 |
2012-Dec-03 Mon
| 5.42
| 5.46
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Nov-30 Fri
| ###
| 5.47
| ###
| 5.45
| 5,167,781
| 14,133,881
| 93.0
| 93.0
| ### |
2012-Nov-29 Thu
| ###
| ###
| 4.8
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-27 Tue
| 5.27
| ###
| ###
| ###
| 2,643,581
| 0
| 73.1
| 73.1
| 0.0 |
2012-Nov-26 Mon
| 5.5
| 5.52
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 5.53
| 5.53
| 5.42
| 5.48
| 1,303,084
| 7,134,384
| 21.0
| 21.0
| ### |
2012-Nov-22 Thu
| 5.51
| ###
| 5.49
| 5.53
|
|
| 70.1
| 70.1
| ### |
2012-Nov-21 Wed
| ###
| 5.7
| 5.49
| 5.51
| 2,082,885
| 11,653,741
| 14.9
| 14.9
| ### |
2012-Nov-20 Tue
| 5.56
| 5.74
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| 5.41
| 5.52
| 5.41
| 5.51
| 1,850,342
| ###
| 83.4
| 83.4
| ### |
2012-Nov-16 Fri
| ###
| 5.41
| ###
| 5.41
| 2,113,425
| ###
| ###
| ###
| ### |
2012-Nov-15 Thu
| 5.25
| 5.43
| 5.22
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2012-Nov-14 Wed
| 5.42
| 5.43
| ###
| ###
| 1,081,478
| ###
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| 5.44
| 5.44
| 1,456,585
| ###
| 14.4
| 14.4
| 0.4 |
2012-Nov-12 Mon
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| 5.7
| 5.755
| 5.57
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2012-Nov-08 Thu
| 5.49
| 5.73
| 5.46
| 5.71
|
|
| 92.0
| 92.0
| 0.4 |
2012-Nov-07 Wed
| 5.44
| 5.57
| 5.44
| 5.57
| 3,289,347
| 18,107,855
| ###
| ###
| 0.4 |
2012-Nov-06 Tue
| ###
| 5.44
| ###
| ###
| 1,104,685
| 3,004,743
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| ###
| 5.44
| ###
| 5.41
| 2,818,823
| ###
| 75.4
| 75.4
| ### |
2012-Nov-02 Fri
| 5.5
| 5.54
| 5.49
| 5.51
|
|
| ###
| ###
| ### |
2012-Nov-01 Thu
| ###
| 5.57
| 5.27
| 5.5
|
|
| ###
| ###
| 0.4 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 3,225,445
| 0
| 66.8
| 66.8
| 0.0 |
2012-Oct-30 Tue
| ###
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2012-Oct-26 Fri
| 5.2
| ###
| ###
| ###
| 2,505,049
| 0
| 13.3
| 13.3
| 0.0 |
2012-Oct-25 Thu
| 5.29
| 5.29
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2012-Oct-23 Tue
| ###
| 5.48
| ###
| ###
| 1,322,150
| ###
| 24.5
| 24.5
| 0.0 |
2012-Oct-22 Mon
| 5.29
| 5.4
| 5.27
| ###
| 807,183
| 4,306,321
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| 5.45
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2012-Oct-18 Thu
| 5.44
| 5.45
| ###
| ###
| 2,175,623
| 5,928,572
| 18.1
| 18.1
| 0.0 |
2012-Oct-17 Wed
| 5.26
| 5.44
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| 5.42
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2012-Oct-12 Fri
| 5.43
| 5.55
| 5.4
| 5.54
|
|
| ###
| ###
| 0.4 |
2012-Oct-11 Thu
| 5.53
| 5.56
| 5.43
| 5.45
| 2,558,771
| 14,060,446
| ###
| ###
| ### |
2012-Oct-10 Wed
| 5.56
| ###
| 5.53
| 5.57
| 4,020,376
| ###
| ###
| ###
| 0.4 |
2012-Oct-09 Tue
| 5.55
| ###
| 5.54
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2012-Oct-08 Mon
| 5.75
| 5.75
| 5.55
| 5.57
|
|
| 11.5
| 11.5
| 0.4 |
2012-Oct-05 Fri
| ###
| 5.8
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2012-Oct-04 Thu
| ###
| ###
| 5.52
| 5.53
|
|
| 14.4
| 14.4
| ### |
2012-Oct-03 Wed
| 5.82
| 5.82
| 5.585
| ###
| 2,634,053
| 15,020,687
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 5.75
| 5.87
| 5.72
| 5.87
| 1,737,975
| ###
| ###
| ###
| ### |
2012-Oct-01 Mon
| ###
| 5.83
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2012-Sep-28 Fri
| ###
| 5.78
| 5.57
| 5.71
|
|
| ###
| ###
| 0.4 |
|