End of day Prices (full format), 600 Days for (ABP) ABACUS PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2016-Mar-30 Wed
| ###
| 2.975
| ###
| ###
| 710,956
| 1,057,547
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
| 299,348
| 0
| 71.5
| 71.5
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| ###
| 3.045
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2016-Mar-18 Fri
| ###
| ###
| 3
| ###
| 1,653,425
| ###
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| ###
| ###
| 3
| ###
| 1,764,577
| ###
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
| 741,745
| 0
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| ###
| 2.985
| ###
| ###
| 517,828
| 772,858
| 40.7
| 40.7
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| ###
| ###
| 525,147
| 0
| 82.6
| 82.6
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| ###
| ###
| 459,620
| 0
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
| 730,658
| 0
| 81.5
| 81.5
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 2.88
| ###
| 2.88
| ###
| 1,424,548
| 2,051,349
| 76.1
| 76.1
| 0.0 |
2016-Feb-29 Mon
| 2.88
| ###
| 2.86
| ###
| 1,094,080
| ###
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 2.88
| ###
| 2.87
| 2.88
| 890,955
| 1,278,520
| 69.3
| 69.3
| 0.2 |
2016-Feb-25 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| 18.5
| 18.5
| ### |
2016-Feb-24 Wed
| ###
| ###
| 2.885
| ###
| 713,551
| ###
| 76.2
| 76.2
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
| 453,059
| 0
| 82.5
| 82.5
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| ###
| ###
| 607,446
| 0
| 28.7
| 28.7
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| 3
| ###
| ###
| 520,045
| ###
| 16.6
| 16.6
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| ###
| ###
| 968,144
| 0
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| 2.87
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2016-Feb-12 Fri
| 2.89
| ###
| 2.87
| 2.87
| 892,428
| ###
| 33.3
| 33.3
| ### |
2016-Feb-11 Thu
| ###
| ###
| 2.87
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2016-Feb-10 Wed
| 2.87
| ###
| 2.83
| 2.88
|
|
| ###
| ###
| 0.2 |
2016-Feb-09 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| 27.3
| 27.3
| ### |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
| 459,956
| 0
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2016-Feb-04 Thu
| 3
| ###
| ###
| ###
| 638,820
| 0
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
| 794,478
| 0
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| ###
| ###
| 781,781
| 0
| 68.6
| 68.6
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| 3
| ###
| 1,237,321
| 1,855,981
| 36.9
| 36.9
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| 3
| ###
| ###
| ###
| 963,256
| 0
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
| 1,108,243
| 0
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| 3.055
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2016-Jan-18 Mon
| ###
| 3
| 2.87
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| 3.2
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
| 318,171
| 0
| 86.2
| 86.2
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
| 763,722
| 0
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| ###
| 3.2
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2016-Jan-07 Thu
| 3.23
| 3.24
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2016-Jan-06 Wed
| 3.23
| 3.23
| 3.155
| 3.23
|
|
| 80.3
| 80.3
| ### |
2016-Jan-05 Tue
| 3.21
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| 3.2
| 3.27
| 3.185
| 3.23
|
|
| ###
| ###
| ### |
2015-Dec-31 Thu
| 3.28
| 3.28
| 3.2
| 3.2
|
|
| 11.0
| 11.0
| 0.2 |
2015-Dec-30 Wed
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2015-Dec-29 Tue
| ###
| 3.27
| ###
| 3.24
| 987,243
| 1,614,142
| 87.5
| 87.5
| ### |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
| 832,372
| 0
| 19.3
| 19.3
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| ###
| ###
| 741,520
| 0
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| 3
| ###
| 1,168,871
| ###
| 79.7
| 79.7
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
| 1,584,120
| 0
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| 2.945
| ###
| 1,089,453
| ###
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 868,978
| 0
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
| 1,306,248
| 0
| 37.9
| 37.9
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
| 1,261,356
| 0
| 70.8
| 70.8
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2015-Dec-07 Mon
| ###
| 3
| ###
| ###
| 778,070
| ###
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| 2.87
| ###
| 1,179,082
| 1,691,982
| 72.1
| 72.1
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
| 841,083
| 0
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 497,681
| 0
| 19.1
| 19.1
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 480,971
| 0
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
| 727,984
| 0
| 11.5
| 11.5
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
| 676,758
| 0
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
| 593,448
| 0
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| 2.985
| ###
| ###
| 644,142
| 961,381
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| 3
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| 2.985
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
| 1,162,246
| 0
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| 3.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2015-Nov-05 Thu
| 3.2
| 3.21
| ###
| ###
| 271,682
| 436,049
| 27.4
| 27.4
| 0.0 |
2015-Nov-04 Wed
| 3.28
| 3.29
| ###
| ###
| 849,325
| ###
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 3.24
| 3.27
| ###
| 3.25
| 682,750
| ###
| 72.1
| 72.1
| 0.2 |
2015-Nov-02 Mon
| 3.28
| 3.28
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2015-Oct-30 Fri
| 3.25
| 3.28
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2015-Oct-29 Thu
| 3.28
| ###
| 3.25
| 3.26
| 391,570
| ###
| 35.7
| 35.7
| 0.2 |
2015-Oct-28 Wed
| 3.26
| ###
| 3.25
| 3.25
| 268,422
| 436,185
| 33.7
| 33.7
| 0.2 |
2015-Oct-27 Tue
| 3.26
| 3.285
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2015-Oct-26 Mon
| 3.25
| 3.27
| 3.23
| 3.24
| 430,327
| ###
| ###
| ###
| ### |
2015-Oct-23 Fri
| ###
| 3.24
| ###
| 3.23
|
|
| ###
| ###
| ### |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
| 703,553
| 0
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| 3.2
| 3.21
| ###
| ###
| 717,848
| 1,152,146
| 13.4
| 13.4
| 0.0 |
2015-Oct-20 Tue
| ###
| 3.22
| ###
| 3.2
| 528,649
| 851,124
| 75.7
| 75.7
| 0.2 |
2015-Oct-19 Mon
| 3.21
| 3.24
| 3.185
| ###
| 487,141
| 1,564,940
| 33.1
| 33.1
| 0.0 |
2015-Oct-16 Fri
| 3.23
| 3.27
| 3.2
| 3.21
|
|
| 27.4
| 27.4
| ### |
2015-Oct-15 Thu
| 3.2
| 3.23
| ###
| 3.2
| 725,775
| 1,172,126
| 64.6
| 64.6
| 0.2 |
2015-Oct-14 Wed
| ###
| 3.2
| ###
| ###
| 464,377
| ###
| 69.9
| 69.9
| 0.0 |
2015-Oct-13 Tue
| 3.22
| 3.24
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Oct-12 Mon
| 3.25
| 3.27
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2015-Oct-09 Fri
| ###
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2015-Oct-08 Thu
| ###
| 3.41
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
| 990,529
| 0
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| 3.285
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| 3.21
| 3.29
| 3.21
| 3.28
|
|
| 84.1
| 84.1
| 0.2 |
2015-Oct-02 Fri
| 3.22
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2015-Oct-01 Thu
| ###
| 3.26
| ###
| 3.26
|
|
| 87.2
| 87.2
| 0.2 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| 3.125
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
| 516,974
| 0
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
| 695,823
| 0
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
| 677,054
| 0
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
| 1,278,646
| 0
| 80.3
| 80.3
| 0.0 |
2015-Sep-17 Thu
| 3.21
| 3.22
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| 3.055
| ###
| 754,987
| 1,153,242
| 34.3
| 34.3
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| 3.055
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2015-Sep-09 Wed
| ###
| 3.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| 3
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| 3
| ###
| 1,069,342
| ###
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| 3
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
| 852,257
| 0
| 74.0
| 74.0
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| 3
| ###
| 568,842
| ###
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| 3
| ###
| 3
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2015-Aug-25 Tue
| 2.81
| ###
| 2.81
| ###
| 1,769,122
| ###
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 2.85
| ###
| ###
| 2.87
| 1,188,282
| 0
| 88.5
| 88.5
| ### |
2015-Aug-21 Fri
| ###
| ###
| 2.86
| 2.89
|
|
| 14.8
| 14.8
| ### |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
| 487,326
| 0
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| 2.955
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| 3
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2015-Aug-13 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| 3.23
| 3.24
| ###
| ###
| 589,375
| 954,787
| 12.5
| 12.5
| 0.0 |
2015-Aug-05 Wed
| 3.27
| 3.27
| ###
| 3.24
| 1,025,456
| 1,676,620
| ###
| ###
| ### |
2015-Aug-04 Tue
| ###
| ###
| 3.085
| 3.28
| 1,093,220
| ###
| ###
| ###
| 0.2 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
| 535,425
| 0
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
| 986,523
| 0
| 86.2
| 86.2
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
| 836,286
| 0
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| 2.88
| ###
| 2.87
| ###
| 257,156
| ###
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| 2.88
| ###
| 518,883
| ###
| 27.0
| 27.0
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2015-Jul-20 Mon
| 3
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 3
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
| 424,480
| 0
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2015-Jul-13 Mon
| 2.89
| ###
| 2.85
| 2.85
| 447,323
| ###
| ###
| ###
| ### |
2015-Jul-10 Fri
| ###
| 2.925
| 2.88
| 2.89
|
|
| 31.2
| 31.2
| ### |
2015-Jul-09 Thu
| 2.87
| ###
| 2.825
| 2.89
|
|
| ###
| ###
| ### |
2015-Jul-08 Wed
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2015-Jul-07 Tue
| 2.85
| ###
| 2.85
| ###
| 605,452
| ###
| 90.1
| 90.1
| 0.0 |
2015-Jul-06 Mon
| 2.85
| 2.88
| 2.78
| 2.86
| 617,089
| ###
| 77.7
| 77.7
| 0.2 |
2015-Jul-03 Fri
| ###
| ###
| 2.925
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 599,046
| 0
| 78.5
| 78.5
| 0.0 |
2015-Jul-01 Wed
| 2.89
| ###
| 2.885
| ###
| 853,880
| 1,231,721
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| 2.89
| ###
| 1,426,255
| ###
| 22.3
| 22.3
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| 2.885
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
| 1,164,277
| 0
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| ###
| ###
| 673,751
| 0
| 84.7
| 84.7
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
| 422,583
| 0
| 73.3
| 73.3
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| ###
| 1,938,178
| 0
| 92.3
| 92.3
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2015-Jun-17 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| 2.86
| ###
| 2.86
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2015-Jun-11 Thu
| 2.87
| 2.88
| 2.85
| 2.86
| 645,420
| 1,849,128
| 26.5
| 26.5
| 0.2 |
2015-Jun-10 Wed
| 2.85
| 2.88
| ###
| 2.87
|
|
| ###
| ###
| ### |
2015-Jun-09 Tue
| 2.86
| 2.89
| 2.84
| 2.85
| 721,250
| 2,066,381
| ###
| ###
| ### |
2015-Jun-05 Fri
| 2.86
| 2.87
| 2.84
| 2.86
| 589,552
| 1,683,170
| ###
| ###
| 0.2 |
2015-Jun-04 Thu
| 2.89
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2015-Jun-03 Wed
| 2.83
| 2.89
| 2.83
| 2.89
| 935,454
| ###
| ###
| ###
| ### |
2015-Jun-02 Tue
| ###
| ###
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2015-Jun-01 Mon
| ###
| ###
| 2.82
| ###
| 1,021,048
| 1,439,677
| 77.1
| 77.1
| 0.0 |
2015-May-29 Fri
| 2.88
| ###
| 2.86
| ###
| 1,619,178
| 2,315,424
| ###
| ###
| 0.0 |
2015-May-28 Thu
| 2.89
| 2.89
| 2.86
| 2.87
| 920,677
| 2,646,946
| 26.9
| 26.9
| ### |
2015-May-27 Wed
| 2.86
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2015-May-26 Tue
| 2.87
| 2.89
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2015-May-25 Mon
| 2.86
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2015-May-22 Fri
| 2.89
| 2.89
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2015-May-21 Thu
| 2.85
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2015-May-20 Wed
| 2.87
| 2.89
| 2.85
| 2.86
|
|
| 30.5
| 30.5
| 0.2 |
2015-May-19 Tue
| ###
| ###
| 2.87
| 2.88
|
|
| 24.2
| 24.2
| 0.2 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
| 704,989
| 0
| 37.2
| 37.2
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
| 819,458
| 0
| 70.3
| 70.3
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
| 646,729
| 0
| 73.7
| 73.7
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
| 748,978
| 0
| 24.7
| 24.7
| 0.0 |
2015-May-08 Fri
| 2.89
| ###
| 2.88
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2015-May-07 Thu
| ###
| ###
| 2.89
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
| 587,081
| 0
| 79.4
| 79.4
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2015-May-04 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
| 601,822
| 0
| 80.5
| 80.5
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| 2.89
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2015-Apr-28 Tue
| ###
| 2.985
| ###
| ###
| 679,221
| ###
| 85.0
| 85.0
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| 2.89
| ###
| 355,623
| 513,875
| 75.3
| 75.3
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2015-Apr-22 Wed
| 2.89
| ###
| 2.855
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2015-Apr-21 Tue
| 2.88
| ###
| 2.85
| 2.89
| 475,470
| 677,544
| 75.7
| 75.7
| ### |
2015-Apr-20 Mon
| 2.85
| 2.88
| 2.84
| 2.86
| 298,027
| 852,357
| 77.7
| 77.7
| 0.2 |
2015-Apr-17 Fri
| ###
| ###
| 2.87
| 2.87
| 573,856
| 823,483
| 18.1
| 18.1
| ### |
2015-Apr-16 Thu
| ###
| 2.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| 2.855
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
| 560,554
| 0
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| 2.88
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| 2.87
| ###
| 2.86
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2015-Apr-07 Tue
| 2.88
| ###
| 2.85
| 2.87
|
|
| 37.1
| 37.1
| ### |
2015-Apr-02 Thu
| 2.86
| ###
| 2.86
| 2.88
| 877,120
| 1,254,281
| 73.7
| 73.7
| 0.2 |
2015-Apr-01 Wed
| ###
| ###
| 2.85
| 2.88
| 832,221
| ###
| ###
| ###
| 0.2 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2015-Mar-30 Mon
| 2.86
| ###
| 2.84
| 2.88
| 795,520
| ###
| 82.5
| 82.5
| 0.2 |
2015-Mar-27 Fri
| 2.84
| ###
| 2.84
| 2.89
| 389,956
| ###
| 81.3
| 81.3
| ### |
2015-Mar-26 Thu
| ###
| 2.945
| 2.84
| 2.86
| 840,852
| ###
| 10.9
| 10.9
| 0.2 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
| 891,782
| 0
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2015-Mar-23 Mon
| 2.86
| ###
| 2.85
| ###
| 820,386
| 1,169,050
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| 2.86
| 2.87
|
|
| 17.3
| 17.3
| ### |
2015-Mar-19 Thu
| 2.88
| ###
| 2.87
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| 2.85
| 2.88
| 1,070,427
| 1,525,358
| ###
| ###
| 0.2 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| ###
| ###
| 603,086
| 0
| 11.1
| 11.1
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| 3
| ###
| ###
| 324,156
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
| 490,656
| 0
| 29.1
| 29.1
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
| 510,045
| 0
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| 3.075
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| 3.2
| ###
| ###
| 624,281
| 998,849
| 32.3
| 32.3
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
| 587,476
| 0
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 720,483
| 0
| 12.2
| 12.2
| 0.0 |
2015-Feb-19 Thu
| 3.29
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| 3.22
| ###
| ###
| 3.29
| 808,543
| 0
| ###
| ###
| ### |
2015-Feb-17 Tue
| 3.2
| 3.24
| ###
| 3.23
| 418,581
| ###
| 81.9
| 81.9
| ### |
2015-Feb-16 Mon
| 3.27
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2015-Feb-13 Fri
| ###
| ###
| 3.275
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| 3.27
| 3.29
| 892,753
| 1,459,651
| ###
| ###
| ### |
2015-Feb-11 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| 3.25
| 3.29
| 3.21
| 3.27
|
|
| 77.4
| 77.4
| ### |
2015-Feb-09 Mon
| 3.25
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2015-Feb-06 Fri
| 3.29
| 3.29
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2015-Feb-05 Thu
| 3.2
| 3.29
| ###
| 3.29
| 698,226
| 1,148,581
| 87.7
| 87.7
| ### |
2015-Feb-04 Wed
| 3.2
| 3.22
| ###
| ###
| 1,237,340
| ###
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
| 503,259
| 0
| 70.0
| 70.0
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| 3
| ###
| 3
| 511,975
| ###
| 83.4
| 83.4
| 0.2 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| 2.955
| ###
| 537,420
| ###
| 75.3
| 75.3
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| 3
| 876,379
| 0
| ###
| ###
| 0.2 |
2015-Jan-14 Wed
| ###
| 3.2
| ###
| ###
| 1,020,270
| ###
| 35.4
| 35.4
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 3.22
| 3.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| 3.23
| ###
| 3.23
| 841,681
| ###
| 87.2
| 87.2
| ### |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 777,971
| 0
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 651,173
| 0
| 85.2
| 85.2
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| 3
| ###
| ###
| ###
| 391,958
| 0
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 742,785
| 0
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2014-Dec-29 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| 3
| 381,849
| 0
| ###
| ###
| 0.2 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 3
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
| 2,671,340
| 0
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 1,002,444
| 0
| 70.2
| 70.2
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| 2.88
| ###
| 370,552
| ###
| 68.2
| 68.2
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 403,056
| 0
| 29.3
| 29.3
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| 2.86
| 582,776
| 0
| 31.0
| 31.0
| 0.2 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
| 399,021
| 0
| 26.2
| 26.2
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| 2.875
| 2.89
|
|
| ###
| ###
| ### |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
| 349,945
| 0
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| 2.88
| ###
| 558,544
| ###
| 67.4
| 67.4
| 0.0 |
2014-Dec-02 Tue
| 2.85
| ###
| 2.825
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 2.88
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2014-Nov-28 Fri
| 2.89
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2014-Nov-27 Thu
| 2.84
| ###
| 2.84
| 2.89
| 681,370
| 967,545
| 86.0
| 86.0
| ### |
2014-Nov-26 Wed
| 2.82
| 2.85
| 2.82
| 2.85
|
|
| 76.9
| 76.9
| ### |
2014-Nov-25 Tue
| 2.79
| 2.83
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-Nov-24 Mon
| 2.8
| 2.83
| 2.8
| 2.82
| 207,473
| ###
| 78.8
| 78.8
| ### |
2014-Nov-21 Fri
| 2.85
| 2.87
| 2.8
| 2.8
| 687,345
| 1,948,623
| ###
| ###
| 0.2 |
2014-Nov-20 Thu
| 2.87
| 2.87
| 2.84
| 2.85
| 532,257
| ###
| 30.3
| 30.3
| ### |
2014-Nov-19 Wed
| 2.84
| 2.87
| 2.84
| 2.84
| 825,376
| 2,356,448
| 75.6
| 75.6
| 0.2 |
2014-Nov-18 Tue
| 2.81
| 2.86
| 2.77
| 2.84
| 596,274
| ###
| 84.6
| 84.6
| 0.2 |
2014-Nov-17 Mon
| 2.84
| 2.85
| 2.79
| 2.79
| 688,885
| 1,942,655
| ###
| ###
| ### |
2014-Nov-14 Fri
| 2.84
| 2.84
| 2.82
| 2.84
| 232,386
| 657,652
| 70.8
| 70.8
| 0.2 |
2014-Nov-13 Thu
| 2.85
| 2.85
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-Nov-12 Wed
| 2.82
| 2.85
| 2.8
| 2.83
|
|
| 82.9
| 82.9
| 0.2 |
2014-Nov-11 Tue
| 2.8
| 2.85
| 2.8
| 2.84
| 593,542
| 1,676,756
| ###
| ###
| 0.2 |
2014-Nov-10 Mon
| 2.8
| 2.81
| 2.76
| 2.81
| 640,976
| ###
| ###
| ###
| ### |
2014-Nov-07 Fri
| 2.8
| 2.83
| 2.78
| 2.79
|
|
| 28.4
| 28.4
| ### |
2014-Nov-06 Thu
| 2.79
| 2.8
| 2.75
| 2.77
| 438,746
| 1,217,520
| ###
| ###
| 0.2 |
2014-Nov-05 Wed
| 2.73
| 2.8
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2014-Nov-04 Tue
| 2.74
| 2.8
| 2.73
| 2.77
|
|
| 83.6
| 83.6
| 0.2 |
2014-Nov-03 Mon
| ###
| 2.75
| ###
| 2.75
|
|
| 91.8
| 91.8
| ### |
2014-Oct-31 Fri
| ###
| 2.7
| ###
| 2.7
| 521,772
| ###
| ###
| ###
| 0.2 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| 2.655
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 393,053
| 0
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
| 448,359
| 0
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| 2.625
| 2.585
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| 2.59
| 2.59
| 931,056
| ###
| 32.0
| 32.0
| 0.2 |
2014-Oct-20 Mon
| ###
| 2.625
| 2.59
| 2.59
| 616,477
| ###
| 25.2
| 25.2
| 0.2 |
2014-Oct-17 Fri
| ###
| ###
| 2.59
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Oct-16 Thu
| 2.58
| ###
| 2.54
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2014-Oct-14 Tue
| 2.54
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| 2.56
| 2.59
| 2.55
| 2.56
| 518,186
| ###
| 72.9
| 72.9
| 0.2 |
2014-Oct-10 Fri
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2014-Oct-08 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2014-Oct-07 Tue
| 2.58
| ###
| 2.55
| 2.59
|
|
| 79.8
| 79.8
| 0.2 |
2014-Oct-06 Mon
| ###
| ###
| 2.57
| 2.57
| 155,579
| ###
| ###
| ###
| ### |
2014-Oct-03 Fri
| 2.58
| ###
| 2.58
| 2.59
|
|
| 72.7
| 72.7
| 0.2 |
2014-Oct-02 Thu
| ###
| ###
| 2.57
| 2.58
|
|
| 27.7
| 27.7
| 0.2 |
2014-Oct-01 Wed
| 2.57
| ###
| 2.55
| ###
| 508,780
| ###
| 83.6
| 83.6
| 0.0 |
2014-Sep-30 Tue
| 2.57
| 2.59
| 2.55
| 2.56
| 691,788
| ###
| ###
| ###
| 0.2 |
2014-Sep-29 Mon
| 2.55
| ###
| 2.54
| 2.57
| 703,948
| ###
| 81.3
| 81.3
| ### |
2014-Sep-26 Fri
| 2.55
| 2.56
| 2.54
| 2.55
| 416,126
| 1,061,121
| ###
| ###
| 0.2 |
2014-Sep-25 Thu
| 2.57
| 2.59
| 2.555
| 2.58
| 521,555
| ###
| ###
| ###
| 0.2 |
2014-Sep-24 Wed
| 2.55
| 2.59
| 2.54
| 2.59
|
|
| 87.5
| 87.5
| 0.2 |
2014-Sep-23 Tue
| 2.57
| 2.58
| 2.525
| 2.57
|
|
| 67.8
| 67.8
| ### |
2014-Sep-22 Mon
| 2.51
| 2.55
| 2.5
| 2.55
| 1,316,081
| ###
| 90.2
| 90.2
| 0.2 |
2014-Sep-19 Fri
| ###
| ###
| 2.49
| 2.49
| 8,211,383
| 10,223,171
| 6.0
| 6.0
| 0.2 |
2014-Sep-18 Thu
| 2.59
| ###
| 2.57
| 2.59
| 985,247
| 1,266,042
| ###
| ###
| 0.2 |
2014-Sep-17 Wed
| ###
| ###
| 2.58
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2014-Sep-16 Tue
| 2.74
| 2.74
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2014-Sep-15 Mon
| 2.74
| 2.74
| ###
| 2.73
|
|
| ###
| ###
| ### |
2014-Sep-12 Fri
| 2.7
| 2.78
| 2.7
| 2.78
|
|
| 90.3
| 90.3
| 0.2 |
2014-Sep-11 Thu
| 2.75
| 2.76
| 2.71
| 2.71
| 840,472
| ###
| 21.7
| 21.7
| ### |
2014-Sep-10 Wed
| 2.75
| 2.76
| 2.71
| 2.71
|
|
| 19.6
| 19.6
| ### |
2014-Sep-09 Tue
| 2.73
| 2.76
| 2.73
| 2.76
|
|
| 77.4
| 77.4
| 0.2 |
2014-Sep-08 Mon
| 2.74
| 2.75
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2014-Sep-05 Fri
| 2.74
| 2.79
| 2.73
| 2.74
| 475,077
| ###
| 78.0
| 78.0
| 0.2 |
2014-Sep-04 Thu
| 2.77
| 2.8
| 2.75
| 2.75
| 470,654
| ###
| 27.5
| 27.5
| ### |
2014-Sep-03 Wed
| 2.75
| 2.81
| 2.75
| 2.8
| 843,986
| 2,346,281
| 85.9
| 85.9
| 0.2 |
2014-Sep-02 Tue
| 2.77
| 2.8
| ###
| 2.76
|
|
| 25.1
| 25.1
| 0.2 |
2014-Sep-01 Mon
| 2.7
| 2.77
| ###
| 2.77
|
|
| 89.7
| 89.7
| 0.2 |
2014-Aug-29 Fri
| 2.7
| 2.7
| ###
| 2.7
| 663,881
| ###
| 69.8
| 69.8
| 0.2 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
| 424,675
| 0
| 67.5
| 67.5
| 0.0 |
2014-Aug-26 Tue
| ###
| 2.7
| ###
| ###
| 548,026
| ###
| 28.9
| 28.9
| 0.0 |
2014-Aug-25 Mon
| ###
| 2.7
| ###
| ###
| 1,112,477
| 1,501,843
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| 2.72
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Aug-21 Thu
| ###
| 2.7
| ###
| ###
| 939,022
| 1,267,679
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
| 1,214,721
| 0
| 29.2
| 29.2
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
| 792,253
| 0
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 2.58
| ###
| 2.58
| ###
| 216,083
| 278,747
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| 2.58
| ###
| 2.57
| 2.57
| 579,450
| ###
| 25.5
| 25.5
| ### |
2014-Aug-14 Thu
| 2.56
| 2.59
| 2.52
| 2.58
|
|
| 74.3
| 74.3
| 0.2 |
2014-Aug-13 Wed
| 2.56
| 2.57
| 2.52
| 2.55
|
|
| 26.9
| 26.9
| 0.2 |
2014-Aug-12 Tue
| 2.51
| 2.57
| 2.51
| 2.56
|
|
| 81.1
| 81.1
| 0.2 |
2014-Aug-11 Mon
| 2.48
| 2.52
| 2.48
| 2.51
| 458,421
| 1,146,052
| ###
| ###
| ### |
2014-Aug-08 Fri
| 2.52
| 2.53
| 2.46
| 2.47
| 798,270
| 1,991,683
| ###
| ###
| ### |
2014-Aug-07 Thu
| 2.51
| 2.53
| 2.5
| 2.52
| 623,089
| ###
| ###
| ###
| ### |
2014-Aug-06 Wed
| 2.52
| 2.53
| 2.5
| 2.52
| 401,828
| ###
| ###
| ###
| ### |
2014-Aug-05 Tue
| 2.54
| 2.56
| 2.52
| 2.52
|
|
| 30.9
| 30.9
| ### |
2014-Aug-04 Mon
| 2.55
| 2.56
| 2.52
| 2.54
| 427,187
| 1,085,054
| ###
| ###
| ### |
2014-Aug-01 Fri
| 2.57
| 2.57
| 2.53
| 2.54
| 456,056
| 1,162,942
| ###
| ###
| ### |
2014-Jul-31 Thu
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2014-Jul-30 Wed
| 2.57
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| 2.57
| 2.58
| 2.56
| 2.57
| 398,628
| 1,024,473
| ###
| ###
| ### |
2014-Jul-28 Mon
| 2.58
| ###
| 2.56
| 2.57
| 612,781
| 784,359
| ###
| ###
| ### |
2014-Jul-25 Fri
| 2.56
| 2.59
| 2.54
| 2.59
|
|
| 81.7
| 81.7
| 0.2 |
2014-Jul-24 Thu
| 2.59
| 2.59
| 2.555
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-Jul-23 Wed
| 2.58
| 2.59
| 2.56
| 2.58
| 414,478
| 1,067,280
| ###
| ###
| 0.2 |
2014-Jul-22 Tue
| 2.53
| 2.58
| 2.53
| 2.58
|
|
| ###
| ###
| 0.2 |
2014-Jul-21 Mon
| 2.54
| 2.55
| 2.52
| 2.54
| 468,727
| 1,188,222
| ###
| ###
| ### |
2014-Jul-18 Fri
| 2.53
| 2.55
| 2.53
| 2.54
| 428,879
| 1,089,352
| 67.9
| 67.9
| ### |
2014-Jul-17 Thu
| 2.58
| 2.59
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Jul-16 Wed
| 2.56
| 2.59
| 2.54
| 2.58
| 550,277
| ###
| ###
| ###
| 0.2 |
2014-Jul-15 Tue
| 2.54
| 2.57
| 2.51
| 2.57
|
|
| 86.4
| 86.4
| ### |
2014-Jul-14 Mon
| 2.5
| 2.55
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2014-Jul-11 Fri
| 2.49
| 2.52
| 2.48
| 2.5
| 694,745
| ###
| 69.4
| 69.4
| 0.2 |
2014-Jul-10 Thu
| 2.48
| 2.52
| 2.47
| 2.51
|
|
| ###
| ###
| ### |
2014-Jul-09 Wed
| 2.48
| 2.5
| 2.46
| 2.48
|
|
| 76.0
| 76.0
| 0.2 |
2014-Jul-08 Tue
| 2.48
| ###
| 2.475
| 2.5
| 603,871
| ###
| 79.4
| 79.4
| 0.2 |
2014-Jul-07 Mon
| 2.48
| 2.49
| 2.46
| 2.46
|
|
| 26.2
| 26.2
| 0.2 |
2014-Jul-04 Fri
| 2.54
| 2.54
| 2.46
| 2.48
| 1,513,241
| ###
| 12.7
| 12.7
| 0.2 |
2014-Jul-03 Thu
| 2.57
| ###
| 2.55
| 2.58
| 706,373
| 900,625
| ###
| ###
| 0.2 |
2014-Jul-02 Wed
| 2.51
| 2.59
| 2.51
| 2.59
|
|
| ###
| ###
| 0.2 |
2014-Jul-01 Tue
| 2.5
| 2.52
| ###
| 2.51
| 793,673
| 1,000,027
| 71.4
| 71.4
| ### |
2014-Jun-30 Mon
| 2.51
| 2.52
| 2.5
| 2.5
| 890,053
| ###
| ###
| ###
| 0.2 |
2014-Jun-27 Fri
| 2.55
| 2.56
| ###
| 2.51
| 1,468,759
| ###
| 19.0
| 19.0
| ### |
2014-Jun-26 Thu
| 2.5
| 2.55
| 2.48
| 2.55
| 1,445,887
| ###
| 81.2
| 81.2
| 0.2 |
2014-Jun-25 Wed
| 2.5
| 2.5
| 2.45
| 2.49
| 1,132,849
| ###
| ###
| ###
| 0.2 |
2014-Jun-24 Tue
| 2.52
| 2.52
| 2.49
| 2.5
|
|
| 23.9
| 23.9
| 0.2 |
2014-Jun-23 Mon
| 2.5
| 2.53
| 2.49
| 2.53
| 807,050
| ###
| 82.5
| 82.5
| ### |
2014-Jun-20 Fri
| 2.53
| 2.54
| 2.5
| 2.5
| 2,472,852
| 6,231,587
| 21.7
| 21.7
| 0.2 |
2014-Jun-19 Thu
| 2.53
| ###
| 2.52
| 2.54
| 1,434,946
| ###
| ###
| ###
| ### |
2014-Jun-18 Wed
| 2.49
| 2.51
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2014-Jun-17 Tue
| 2.5
| 2.51
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2014-Jun-16 Mon
| 2.48
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-Jun-13 Fri
| 2.51
| 2.52
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2014-Jun-12 Thu
| 2.5
| 2.53
| 2.5
| 2.5
| 468,276
| ###
| ###
| ###
| 0.2 |
2014-Jun-11 Wed
| 2.5
| 2.53
| 2.49
| 2.53
| 935,379
| ###
| ###
| ###
| ### |
2014-Jun-10 Tue
| 2.5
| 2.53
| 2.49
| 2.5
|
|
| 76.1
| 76.1
| 0.2 |
2014-Jun-06 Fri
| 2.48
| 2.51
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2014-Jun-05 Thu
| 2.49
| 2.5
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2014-Jun-04 Wed
| 2.46
| ###
| 2.46
| 2.47
| 819,123
| 1,007,521
| ###
| ###
| ### |
2014-Jun-03 Tue
| 2.45
| 2.47
| 2.44
| 2.45
| 614,144
| 1,507,723
| ###
| ###
| 0.2 |
2014-Jun-02 Mon
| 2.43
| 2.47
| 2.425
| 2.45
| 717,025
| ###
| 79.6
| 79.6
| 0.2 |
2014-May-30 Fri
| 2.44
| 2.48
| 2.42
| 2.42
| 1,552,475
| ###
| 25.4
| 25.4
| 0.2 |
2014-May-29 Thu
| 2.45
| 2.45
| 2.43
| 2.43
| 500,344
| ###
| 21.8
| 21.8
| ### |
2014-May-28 Wed
| 2.45
| 2.46
| 2.44
| 2.45
| 777,076
| ###
| ###
| ###
| 0.2 |
2014-May-27 Tue
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2014-May-26 Mon
| 2.45
| 2.46
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2014-May-23 Fri
| 2.45
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2014-May-22 Thu
| 2.45
| 2.45
| 2.43
| 2.45
|
|
| 67.2
| 67.2
| 0.2 |
2014-May-21 Wed
| 2.42
| 2.44
| 2.41
| 2.43
| 474,251
| 1,150,058
| ###
| ###
| ### |
2014-May-20 Tue
| 2.44
| 2.47
| 2.42
| 2.43
| 325,320
| ###
| ###
| ###
| ### |
2014-May-19 Mon
| 2.47
| 2.485
| ###
| 2.44
| 560,170
| ###
| 28.9
| 28.9
| 0.2 |
2014-May-16 Fri
| 2.47
| 2.48
| 2.45
| 2.45
| 338,573
| 834,582
| ###
| ###
| 0.2 |
2014-May-15 Thu
| 2.44
| 2.49
| 2.44
| 2.49
|
|
| ###
| ###
| 0.2 |
2014-May-14 Wed
| 2.49
| 2.49
| 2.46
| 2.48
| 257,523
| ###
| 25.8
| 25.8
| 0.2 |
2014-May-13 Tue
| 2.48
| 2.49
| 2.45
| 2.48
| 478,589
| ###
| ###
| ###
| 0.2 |
2014-May-12 Mon
| 2.51
| 2.51
| 2.475
| 2.48
|
|
| ###
| ###
| 0.2 |
2014-May-09 Fri
| 2.5
| 2.51
| 2.47
| 2.49
| 459,073
| ###
| 28.5
| 28.5
| 0.2 |
2014-May-08 Thu
| 2.45
| 2.5
| 2.44
| 2.5
|
|
| 88.5
| 88.5
| 0.2 |
2014-May-07 Wed
| 2.44
| 2.46
| 2.43
| 2.45
|
|
| 77.0
| 77.0
| 0.2 |
2014-May-06 Tue
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| 70.0
| 70.0
| 0.2 |
2014-May-05 Mon
| 2.45
| 2.46
| 2.43
| 2.46
|
|
| 76.8
| 76.8
| 0.2 |
2014-May-02 Fri
| 2.42
| 2.46
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2014-May-01 Thu
| 2.45
| 2.46
| 2.42
| 2.42
| 508,248
| 1,240,125
| ###
| ###
| 0.2 |
2014-Apr-30 Wed
| 2.44
| 2.45
| 2.43
| 2.44
|
|
| 73.0
| 73.0
| 0.2 |
2014-Apr-29 Tue
| 2.44
| 2.47
| 2.42
| 2.42
| 581,449
| 1,421,642
| ###
| ###
| 0.2 |
2014-Apr-28 Mon
| 2.42
| 2.46
| ###
| 2.44
|
|
| 83.3
| 83.3
| 0.2 |
2014-Apr-24 Thu
| 2.41
| 2.43
| 2.4
| 2.43
| 807,147
| ###
| 76.5
| 76.5
| ### |
2014-Apr-23 Wed
| ###
| 2.41
| ###
| 2.41
| 1,286,024
| 1,549,658
| ###
| ###
| 0.2 |
2014-Apr-22 Tue
| 2.43
| ###
| ###
| 2.4
| 1,589,370
| 0
| 22.6
| 22.6
| ### |
2014-Apr-17 Thu
| 2.42
| 2.46
| ###
| 2.46
| 1,360,751
| 1,673,723
| 85.6
| 85.6
| 0.2 |
2014-Apr-16 Wed
| ###
| 2.4
| ###
| 2.4
| 382,540
| 459,048
| ###
| ###
| ### |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Apr-14 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Apr-11 Fri
| 2.4
| 2.41
| ###
| 2.4
| 725,121
| 873,770
| ###
| ###
| ### |
2014-Apr-10 Thu
| 2.4
| 2.425
| ###
| 2.4
|
|
| ###
| ###
| ### |
2014-Apr-09 Wed
| ###
| 2.4
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| 2.325
| ###
| 425,854
| 495,055
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| 2.325
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
| 525,172
| 0
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
| 444,644
| 0
| 77.3
| 77.3
| 0.0 |
2014-Mar-28 Fri
| 2.28
| ###
| 2.28
| ###
| 349,848
| 398,826
| 85.3
| 85.3
| 0.0 |
2014-Mar-27 Thu
| 2.29
| ###
| 2.275
| 2.28
|
|
| ###
| ###
| 0.2 |
2014-Mar-26 Wed
| ###
| ###
| 2.29
| ###
| 499,820
| ###
| 30.8
| 30.8
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| 2.29
| ###
| 786,251
| 900,257
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| 2.29
| ###
| 352,780
| ###
| 77.4
| 77.4
| 0.0 |
2014-Mar-21 Fri
| 2.29
| ###
| 2.275
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 2.27
| 2.28
| 1,576,088
| 1,788,859
| 32.8
| 32.8
| 0.2 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| 639,543
| 0
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
| 357,087
| 0
| 74.0
| 74.0
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 605,650
| 0
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 323,876
| 0
| 71.6
| 71.6
| 0.0 |
2014-Mar-06 Thu
| ###
| 2.4
| ###
| ###
| 431,053
| ###
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 672,475
| 0
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 708,758
| 0
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 403,941
| 0
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
| 965,779
| 0
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| 2.27
| 2.29
| 779,022
| 884,189
| 31.3
| 31.3
| ### |
2014-Feb-18 Tue
| ###
| ###
| 2.27
| ###
| 297,787
| 337,988
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| 2.28
| ###
| 520,752
| 593,657
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 2.25
| 2.26
| 2.24
| 2.26
| 351,029
| ###
| 74.2
| 74.2
| ### |
2014-Feb-12 Wed
| 2.22
| 2.25
| 2.22
| 2.25
| 534,324
| ###
| ###
| ###
| ### |
2014-Feb-11 Tue
| 2.22
| 2.23
| 2.22
| 2.23
| 197,421
| ###
| ###
| ###
| ### |
2014-Feb-10 Mon
| 2.23
| 2.24
| 2.22
| 2.22
| 250,080
| 557,678
| 28.1
| 28.1
| 0.2 |
2014-Feb-07 Fri
| 2.21
| 2.24
| 2.2
| 2.24
|
|
| 76.6
| 76.6
| ### |
2014-Feb-06 Thu
| 2.21
| 2.22
| 2.2
| 2.21
| 483,458
| 1,068,442
| ###
| ###
| 0.2 |
2014-Feb-05 Wed
| 2.23
| 2.25
| 2.2
| 2.2
| 504,845
| 1,123,280
| 24.6
| 24.6
| 0.2 |
2014-Feb-04 Tue
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2014-Feb-03 Mon
| 2.24
| 2.25
| 2.225
| 2.24
| 475,222
| ###
| ###
| ###
| ### |
2014-Jan-31 Fri
| 2.24
| 2.25
| 2.24
| 2.24
|
|
| 69.3
| 69.3
| ### |
2014-Jan-30 Thu
| 2.24
| 2.25
| 2.22
| 2.24
| 1,053,541
| ###
| 72.2
| 72.2
| ### |
2014-Jan-29 Wed
| 2.26
| ###
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2014-Jan-28 Tue
| 2.25
| 2.27
| 2.23
| 2.25
|
|
| 75.8
| 75.8
| ### |
2014-Jan-24 Fri
| 2.27
| 2.28
| 2.25
| 2.27
| 247,529
| 560,653
| 71.3
| 71.3
| 0.2 |
2014-Jan-23 Thu
| 2.29
| ###
| 2.25
| 2.26
| 461,385
| 519,058
| ###
| ###
| ### |
2014-Jan-22 Wed
| ###
| ###
| 2.275
| ###
| 582,843
| 662,983
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 2.29
| ###
| 2.28
| ###
| 296,841
| ###
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| 2.27
| 2.29
|
|
| 28.3
| 28.3
| ### |
2014-Jan-17 Fri
| ###
| ###
| 2.29
| ###
| 565,020
| 646,947
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
| 254,681
| 0
| 75.7
| 75.7
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 618,370
| 0
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
| 722,622
| 0
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| ###
| 468,929
| 0
| 71.9
| 71.9
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
| 350,144
| 0
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
| 522,653
| 0
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
| 647,987
| 0
| 72.6
| 72.6
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
| 643,275
| 0
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
| 323,429
| 0
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| 2.325
| ###
| 639,447
| 743,357
| 24.3
| 24.3
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
| 379,850
| 0
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 2.43
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
| 900,226
| 0
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 2.26
| ###
| 2.25
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2013-Dec-19 Thu
| 2.21
| 2.26
| 2.21
| 2.26
|
|
| 84.6
| 84.6
| ### |
2013-Dec-18 Wed
| 2.2
| 2.22
| 2.2
| 2.22
| 577,076
| ###
| ###
| ###
| 0.2 |
2013-Dec-17 Tue
| 2.21
| 2.22
| 2.2
| 2.21
|
|
| 77.4
| 77.4
| 0.2 |
2013-Dec-16 Mon
| 2.2
| 2.22
| ###
| 2.22
| 366,051
| ###
| 77.5
| 77.5
| 0.2 |
2013-Dec-13 Fri
| 2.2
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2013-Dec-12 Thu
| ###
| ###
| ###
| 2.2
| 1,253,248
| 0
| 78.8
| 78.8
| 0.2 |
2013-Dec-11 Wed
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| 2.2
| 2.22
| 2.2
| 2.2
| 717,377
| ###
| 76.0
| 76.0
| 0.2 |
2013-Dec-09 Mon
| 2.21
| 2.22
| ###
| 2.2
| 594,271
| 659,640
| 36.8
| 36.8
| 0.2 |
2013-Dec-06 Fri
| 2.2
| 2.22
| 2.2
| 2.2
| 221,444
| ###
| ###
| ###
| 0.2 |
2013-Dec-05 Thu
| 2.2
| 2.245
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2013-Dec-04 Wed
| 2.24
| 2.25
| 2.2
| 2.21
| 1,187,277
| ###
| ###
| ###
| 0.2 |
2013-Dec-03 Tue
| 2.25
| ###
| 2.25
| 2.25
|
|
| 75.5
| 75.5
| ### |
2013-Dec-02 Mon
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| 39.0
| 39.0
| ### |
2013-Nov-29 Fri
| 2.27
| 2.27
| 2.25
| 2.26
| 879,156
| ###
| ###
| ###
| ### |
2013-Nov-28 Thu
| 2.27
| 2.27
| 2.26
| 2.27
| 436,524
| 988,726
| 75.5
| 75.5
| 0.2 |
2013-Nov-27 Wed
| 2.27
| 2.27
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2013-Nov-26 Tue
| 2.27
| 2.27
| 2.25
| 2.27
| 358,480
| ###
| 74.4
| 74.4
| 0.2 |
2013-Nov-25 Mon
| 2.26
| 2.28
| 2.25
| 2.25
| 810,586
| 1,835,977
| ###
| ###
| ### |
2013-Nov-22 Fri
| 2.26
| 2.27
| 2.25
| 2.26
| 667,175
| ###
| 68.2
| 68.2
| ### |
2013-Nov-21 Thu
| 2.25
| 2.26
| 2.24
| 2.25
| 714,721
| 1,608,122
| ###
| ###
| ### |
2013-Nov-20 Wed
| 2.27
| 2.27
| 2.25
| 2.26
| 1,376,844
| ###
| ###
| ###
| ### |
2013-Nov-19 Tue
| 2.28
| 2.29
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2013-Nov-18 Mon
| 2.26
| 2.28
| 2.25
| 2.28
|
|
| 85.3
| 85.3
| 0.2 |
2013-Nov-15 Fri
| 2.27
| 2.28
| 2.25
| 2.25
| 1,473,383
| ###
| 20.3
| 20.3
| ### |
2013-Nov-14 Thu
| 2.27
| 2.29
| 2.27
| 2.27
|
|
| 67.3
| 67.3
| 0.2 |
2013-Nov-13 Wed
| 2.26
| ###
| 2.26
| 2.27
| 579,325
| ###
| 82.8
| 82.8
| 0.2 |
|