End of day Prices (full format), 2457600 Days for (AGG) ANGLOGOLD ASHANTI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Jun-27 Tue
| 6.51
| 6.51
| 6.51
| 6.51
| 0
|
|
|
| ### |
2023-Jun-26 Mon
| 6.51
| 6.51
| 6.51
| 6.51
| 0
|
|
|
| ### |
2023-Jun-23 Fri
| ###
| ###
| 6.47
| 6.51
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| 6.73
|
|
| 19.3
| 19.3
| ### |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 7
| 7.2
| 7
| 7.2
| 78,972
| ###
| 89.0
| 89.0
| 0.5 |
2023-Jun-19 Mon
| 7
| 7
| 6.87
| ###
| 38,255
| ###
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 7
| ###
| ###
| ###
| 59,054
| 0
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| 39,728
| 0
| 74.0
| 74.0
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| 6.89
| ###
| 30,045
| ###
| 29.5
| 29.5
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2023-Jun-08 Thu
| ###
| 7.29
| ###
| 7.27
| 49,129
| 179,075
| 88.7
| 88.7
| ### |
2023-Jun-07 Wed
| ###
| ###
| ###
| 7.27
|
|
| ###
| ###
| ### |
2023-Jun-06 Tue
| 7.4
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 7.29
| ###
| 17,942
| ###
| 78.8
| 78.8
| 0.0 |
2023-Jun-02 Fri
| 7.44
| 7.5
| 7.4
| 7.5
| 51,250
| ###
| ###
| ###
| 0.5 |
2023-Jun-01 Thu
| 7.29
| 7.45
| 7.27
| 7.44
| 35,540
| 261,574
| ###
| ###
| ### |
2023-May-31 Wed
| ###
| 7.27
| ###
| 7.25
| 62,772
| 228,176
| 89.0
| 89.0
| 0.5 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 37,023
| 0
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 7.23
| 7.23
| ###
| ###
| 24,672
| 89,189
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| 7.24
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2023-May-24 Wed
| ###
| 7.25
| ###
| 7.2
|
|
| 86.0
| 86.0
| 0.5 |
2023-May-23 Tue
| ###
| 7.21
| ###
| ###
| 92,329
| 332,846
| 73.1
| 73.1
| 0.0 |
2023-May-22 Mon
| ###
| 7.2
| ###
| ###
| 78,920
| ###
| 87.0
| 87.0
| 0.0 |
2023-May-19 Fri
| ###
| 7.27
| ###
| 7.27
| 142,142
| 516,686
| 76.2
| 76.2
| ### |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 159,121
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 7.5
| 7.25
| 7.45
| 164,979
| 1,216,720
| 82.4
| 82.4
| 0.5 |
2023-May-16 Tue
| 7.43
| 7.55
| ###
| 7.51
| 253,857
| ###
| 83.7
| 83.7
| ### |
2023-May-15 Mon
| 7.5
| 7.59
| ###
| 7.51
| 64,485
| 244,720
| ###
| ###
| ### |
2023-May-12 Fri
| ###
| ###
| 7.8
| ###
| 16,843
| 65,687
| 26.8
| 26.8
| 0.0 |
2023-May-11 Thu
| 7.78
| ###
| 7.78
| ###
| 2,720
| 10,580
| 89.5
| 89.5
| 0.0 |
2023-May-10 Wed
| 8.21
| 8.21
| ###
| ###
| 7,748
| ###
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 8.29
| 8.29
| 8.2
| 8.23
|
|
| 36.1
| 36.1
| 0.6 |
2023-May-08 Mon
| 8.21
| 8.55
| 8.21
| ###
| 9,578
| ###
| 81.0
| 81.0
| 0.0 |
2023-May-05 Fri
| 8.42
| ###
| 8.42
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2023-May-04 Thu
| 8.2
| 8.4
| 8.2
| 8.23
| 21,189
| ###
| ###
| ###
| 0.6 |
2023-May-03 Wed
| ###
| 8.2
| ###
| ###
| 14,943
| ###
| 80.9
| 80.9
| 0.0 |
2023-May-02 Tue
| ###
| ###
| 7.83
| 7.83
| 3,071
| 12,022
| 39.0
| 39.0
| ### |
2023-May-01 Mon
| ###
| ###
| 7.77
| 7.79
| 7,475
| 29,040
| ###
| ###
| ### |
2023-Apr-28 Fri
| 7.75
| 7.89
| 7.72
| 7.89
| 2,524
| ###
| ###
| ###
| ### |
2023-Apr-27 Thu
| ###
| ###
| 7.8
| ###
| 6,255
| ###
| 24.4
| 24.4
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| 8
|
|
| 81.1
| 81.1
| ### |
2023-Apr-24 Mon
| 7.74
| 7.74
| ###
| 7.7
| 8,948
| 34,628
| 35.4
| 35.4
| 0.6 |
2023-Apr-21 Fri
| ###
| 7.75
| 7.45
| 7.75
| 5,682
| 43,183
| ###
| ###
| ### |
2023-Apr-20 Thu
| 7.8
| 7.8
| 7.46
| ###
| 10,480
| ###
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 7.72
| ###
| 7.72
| 7.88
| 7,650
| 29,529
| 84.5
| 84.5
| 0.6 |
2023-Apr-18 Tue
| ###
| ###
| 7.72
| 7.85
| 18,844
| ###
| ###
| ###
| ### |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2023-Apr-14 Fri
| ###
| 8.25
| ###
| ###
| 10,824
| 44,649
| 63.4
| 63.4
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| ###
| 8.2
| 7.71
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2023-Apr-11 Tue
| 7.88
| ###
| 7.77
| ###
| 43,250
| 168,026
| 65.7
| 65.7
| 0.0 |
2023-Apr-06 Thu
| 7.73
| ###
| 7.73
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2023-Apr-05 Wed
| 7.2
| 7.51
| 7.2
| 7.51
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| ###
| ###
| 6.89
| ###
| 52,883
| 182,181
| 66.9
| 66.9
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 6.8
| ###
| 28,073
| 95,448
| 28.6
| 28.6
| 0.0 |
2023-Mar-31 Fri
| 6.71
| ###
| 6.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 6.49
| ###
| 6.43
| ###
| 158,173
| 508,526
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 6.58
| 6.7
| 6.57
| ###
| 31,081
| 206,222
| 78.7
| 78.7
| 0.0 |
2023-Mar-28 Tue
| 6.5
| 6.55
| 6.5
| 6.55
|
|
| 67.4
| 67.4
| 0.5 |
2023-Mar-27 Mon
| ###
| 6.58
| ###
| 6.5
| 20,979
| 69,020
| ###
| ###
| 0.5 |
2023-Mar-24 Fri
| ###
| 6.44
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2023-Mar-23 Thu
| 6.28
| 6.28
| ###
| 6.28
|
|
| 70.4
| 70.4
| 0.4 |
2023-Mar-22 Wed
| 6.25
| ###
| 6.23
| ###
| 10,172
| 31,685
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| 6.25
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2023-Mar-20 Mon
| ###
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| 5.7
| 5.85
| 5.7
| 5.83
| 21,371
| ###
| 80.9
| 80.9
| ### |
2023-Mar-16 Thu
| 5.81
| ###
| 5.72
| 5.72
| 8,179
| ###
| ###
| ###
| 0.4 |
2023-Mar-15 Wed
| ###
| 5.88
| ###
| 5.71
| 21,385
| 62,871
| ###
| ###
| 0.4 |
2023-Mar-14 Tue
| 5.27
| 5.79
| 5.27
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2023-Mar-13 Mon
| 5.2
| ###
| 5.2
| 5.26
| 3,459
| ###
| ###
| ###
| 0.4 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
| 183
| 0
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| 5.28
| ###
| 5.28
|
|
| 94.6
| 94.6
| 0.4 |
2023-Mar-07 Tue
| ###
| 5.29
| ###
| 5.29
| 3,278
| 8,670
| ###
| ###
| 0.4 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Mar-02 Thu
| 4.86
| ###
| 4.86
| ###
| 1,386
| ###
| 88.9
| 88.9
| 0.0 |
2023-Mar-01 Wed
| 4.85
| ###
| 4.85
| 4.85
|
|
| 63.7
| 63.7
| ### |
2023-Feb-28 Tue
| 4.76
| 4.81
| 4.76
| 4.76
| 2,573
| ###
| 65.5
| 65.5
| ### |
2023-Feb-27 Mon
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2023-Feb-24 Fri
| 5
| 5
| 5
| 5
| 5,148
| 25,740
| 65.1
| 65.1
| 0.4 |
2023-Feb-23 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 5.25
| ###
| 5.23
| 5.23
| 6,176
| 16,150
| ###
| ###
| ### |
2023-Feb-21 Tue
| ###
| 5.45
| ###
| 5.45
| 654
| 1,782
| ###
| ###
| ### |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 21,659
| 0
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2023-Feb-15 Wed
| 5.7
| 5.7
| ###
| ###
| 925
| ###
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 6,584
| 0
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| 5.76
| 5.775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 5.75
| 5.8
| 5.7
| 5.7
| 3,653
| ###
| ###
| ###
| 0.4 |
2023-Feb-07 Tue
| ###
| 5.85
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Feb-06 Mon
| ###
| 5.7
| ###
| 5.7
| 1,672
| ###
| 76.9
| 76.9
| 0.4 |
2023-Feb-03 Fri
| 5.76
| 5.88
| 5.71
| 5.84
|
|
| 77.8
| 77.8
| 0.4 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 5.85
| ###
| 11,171
| 32,675
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 2,326
| 0
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 328
| 0
| 30.6
| 30.6
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 2,485
| 0
| 70.6
| 70.6
| 0.0 |
2023-Jan-20 Fri
| ###
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 6.2
| 6.29
| ###
| 6.29
|
|
| ###
| ###
| ### |
2023-Jan-18 Wed
| 6.41
| 6.41
| ###
| ###
| 8,040
| ###
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 6.59
| 6.59
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Jan-16 Mon
| 6.44
| ###
| 6.42
| 6.55
|
|
| 80.2
| 80.2
| 0.5 |
2023-Jan-13 Fri
| ###
| 6.44
| ###
| 6.425
| 12,288
| ###
| ###
| ###
| 0.5 |
2023-Jan-12 Thu
| ###
| 6.25
| ###
| 6.25
| 17,455
| 54,546
| 84.0
| 84.0
| ### |
2023-Jan-11 Wed
| 6.2
| 6.2
| ###
| ###
| 26,220
| 81,282
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 6.2
| ###
| ###
| 7,340
| 22,754
| 28.8
| 28.8
| 0.0 |
2023-Jan-09 Mon
| ###
| 6.2
| ###
| 6.2
| 16,389
| ###
| 73.5
| 73.5
| 0.4 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2023-Jan-05 Thu
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 5.75
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 5.87
| 5.87
| 5.75
| 5.75
| 2,171
| ###
| ###
| ###
| ### |
2022-Dec-30 Fri
| 5.88
| 5.88
| 5.88
| 5.88
| 0
|
|
|
| 0.4 |
2022-Dec-29 Thu
| 5.86
| 5.88
| 5.86
| 5.88
|
|
| ###
| ###
| 0.4 |
2022-Dec-28 Wed
| 5.86
| ###
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
2022-Dec-23 Fri
| 5.85
| 5.86
| 5.84
| 5.86
|
|
| ###
| ###
| 0.4 |
2022-Dec-22 Thu
| 5.77
| 5.84
| 5.76
| 5.84
| 471
| ###
| 77.0
| 77.0
| 0.4 |
2022-Dec-21 Wed
| 5.74
| 5.76
| 5.74
| 5.76
| 389
| ###
| ###
| ###
| ### |
2022-Dec-20 Tue
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 5.48
| ###
| 5.48
| 5.52
| 326
| ###
| 77.1
| 77.1
| 0.4 |
2022-Dec-16 Fri
| 5.47
| 5.71
| 5.47
| ###
| 1,852
| 10,352
| 81.8
| 81.8
| 0.0 |
2022-Dec-15 Thu
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| 5.7
| ###
| ###
| 225
| 641
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 5.55
| 5.74
| 5.55
| 5.72
|
|
| 90.3
| 90.3
| 0.4 |
2022-Dec-12 Mon
| 5.51
| 5.52
| 5.47
| 5.52
|
|
| ###
| ###
| 0.4 |
2022-Dec-09 Fri
| 5.55
| 5.59
| 5.55
| 5.55
| 3,329
| 18,542
| 72.7
| 72.7
| ### |
2022-Dec-08 Thu
| ###
| ###
| 5.54
| 5.56
| 8,887
| ###
| 29.5
| 29.5
| 0.4 |
2022-Dec-07 Wed
| ###
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| 5.53
| 5.72
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 5.55
| ###
| 5.5
| 5.59
|
|
| 79.6
| 79.6
| ### |
2022-Dec-02 Fri
| 5.59
| ###
| 5.5
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2022-Dec-01 Thu
| ###
| 5.52
| ###
| 5.5
| 11,823
| ###
| ###
| ###
| 0.4 |
2022-Nov-30 Wed
| 5.25
| 5.26
| 5.25
| 5.26
|
|
| 61.3
| 61.3
| 0.4 |
2022-Nov-29 Tue
| 5.5
| 5.58
| 5.21
| 5.27
| 8,374
| 45,177
| 9.8
| 9.8
| ### |
2022-Nov-28 Mon
| 5.78
| 5.78
| 5.5
| 5.53
| 1,389
| ###
| 15.1
| 15.1
| ### |
2022-Nov-25 Fri
| 5.42
| ###
| ###
| 5.8
| 67,256
| 0
| ###
| ###
| 0.4 |
2022-Nov-24 Thu
| 5.45
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2022-Nov-23 Wed
| 5.2
| 5.51
| 5.2
| 5.45
| 30,852
| ###
| 94.8
| 94.8
| ### |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
| 7,621
| 0
| 38.5
| 38.5
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| 5.2
| ###
| ###
| 2,126
| 5,527
| 38.8
| 38.8
| 0.0 |
2022-Nov-15 Tue
| 5.25
| 5.25
| ###
| 5.23
| 8,042
| ###
| ###
| ###
| ### |
2022-Nov-14 Mon
| 5.26
| 5.26
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2022-Nov-11 Fri
| 5.2
| ###
| 5.2
| 5.26
| 40,322
| ###
| ###
| ###
| 0.4 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2022-Nov-09 Wed
| 4.42
| ###
| 4.42
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| 4.45
| ###
| 4.41
| 8,078
| 17,973
| 76.5
| 76.5
| ### |
2022-Nov-07 Mon
| ###
| 4.4
| 4.2
| ###
| 3,259
| ###
| 70.9
| 70.9
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2022-Nov-03 Thu
| ###
| 4
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
| 2,542
| 0
| 36.4
| 36.4
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
| 828
| 0
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
| 786
| 0
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 4
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| 4
| ###
| 4,943
| 9,886
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| ###
| ###
| 4.085
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
| 559
| 0
| 79.0
| 79.0
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
| 1,777
| 0
| 19.7
| 19.7
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 9,946
| 0
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 885
| 0
| 77.1
| 77.1
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| 4.22
|
|
| 92.4
| 92.4
| ### |
2022-Oct-12 Wed
| 4.28
| ###
| 4.24
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2022-Oct-11 Tue
| 4.5
| 4.5
| 4.25
| 4.28
| 3,926
| 17,176
| 11.7
| 11.7
| 0.3 |
2022-Oct-10 Mon
| 4.43
| 4.5
| ###
| 4.445
|
|
| ###
| ###
| 0.3 |
2022-Oct-07 Fri
| 4.48
| 4.59
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2022-Oct-06 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| 4.49
| 4.57
| 4.4
| 4.5
| 5,778
| ###
| ###
| ###
| ### |
2022-Oct-04 Tue
| ###
| 4.4
| ###
| 4.4
| 22,548
| ###
| 89.0
| 89.0
| 0.3 |
2022-Oct-03 Mon
| ###
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
| 3,648
| 0
| 85.8
| 85.8
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 3.73
| ###
| 3.73
| ###
| 8,743
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2022-Sep-26 Mon
| 3.8
| 3.8
| ###
| ###
| 13,082
| 24,855
| 26.0
| 26.0
| 0.0 |
2022-Sep-23 Fri
| 3.8
| 3.83
| 3.8
| 3.83
| 11,526
| 43,971
| 86.0
| 86.0
| ### |
2022-Sep-21 Wed
| ###
| ###
| 3.71
| 3.75
| 3,484
| ###
| ###
| ###
| 0.3 |
2022-Sep-20 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2022-Sep-19 Mon
| 3.85
| 3.86
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2022-Sep-16 Fri
| ###
| ###
| 3.86
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2022-Sep-15 Thu
| 4
| 4.055
| ###
| 4
| 6,657
| ###
| ###
| ###
| 0.3 |
2022-Sep-14 Wed
| 4
| 4
| 3.87
| ###
| 4,677
| ###
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 5,857
| 0
| 14.9
| 14.9
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2022-Sep-09 Fri
| ###
| 4.23
| ###
| ###
| 2,145
| ###
| 77.9
| 77.9
| 0.0 |
2022-Sep-08 Thu
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2022-Sep-07 Wed
| 3.89
| 3.89
| 3.89
| 3.89
| 0
|
|
|
| 0.3 |
2022-Sep-06 Tue
| ###
| ###
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
| 1,349
| 0
| 41.3
| 41.3
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| 3.83
| 3.86
| 17,425
| ###
| 10.0
| 10.0
| 0.3 |
2022-Sep-01 Thu
| ###
| ###
| 3.955
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 851
| 0
| 65.9
| 65.9
| 0.0 |
2022-Aug-30 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 4.27
| 4.27
| ###
| ###
| 10,059
| 21,475
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 1,029
| 0
| 76.5
| 76.5
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 1,470
| 0
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| 19.8
| 19.8
| 0.3 |
2022-Aug-18 Thu
| 4.51
| 4.51
| 4.4
| 4.4
| 17,856
| 79,548
| 23.6
| 23.6
| 0.3 |
2022-Aug-17 Wed
| 4.48
| 4.55
| 4.48
| 4.5
| 9,625
| 43,456
| 74.5
| 74.5
| ### |
2022-Aug-16 Tue
| 4.54
| 4.54
| 4.4
| 4.4
| 255
| ###
| 20.1
| 20.1
| 0.3 |
2022-Aug-15 Mon
| 4.4
| 4.55
| 4.4
| 4.55
| 1,225
| 5,481
| ###
| ###
| 0.3 |
2022-Aug-12 Fri
| ###
| 4.4
| ###
| 4.4
| 11,779
| ###
| ###
| ###
| 0.3 |
2022-Aug-11 Thu
| 4.51
| 4.51
| ###
| 4.41
|
|
| 17.9
| 17.9
| ### |
2022-Aug-10 Wed
| 4.51
| 4.51
| 4.49
| 4.49
| 788
| 3,546
| 36.1
| 36.1
| ### |
2022-Aug-09 Tue
| 4.41
| ###
| 4.41
| 4.58
| 45,287
| 99,857
| 88.4
| 88.4
| 0.3 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 32,948
| 0
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 4.27
| 4.27
| 11,576
| ###
| 25.9
| 25.9
| ### |
2022-Aug-01 Mon
| ###
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2022-Jul-29 Fri
| ###
| 4.21
| ###
| ###
| 1,548
| 3,258
| 63.7
| 63.7
| 0.0 |
2022-Jul-28 Thu
| ###
| 4.2
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 651
| 0
| 76.8
| 76.8
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2022-Jul-25 Mon
| ###
| 4.2
| ###
| 4.2
| 2,149
| ###
| ###
| ###
| ### |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
| 1,373
| 0
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 11,575
| 0
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| 4.23
| ###
| 4.23
| 11,373
| 24,053
| ###
| ###
| 0.3 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2022-Jul-14 Thu
| 4.44
| 4.49
| ###
| ###
| 3,440
| 7,722
| 20.7
| 20.7
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 485
| 0
| 34.4
| 34.4
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 2,573
| 0
| 52.4
| 52.4
| 0.0 |
2022-Jul-11 Mon
| 4.4
| 4.47
| ###
| ###
| 382
| 853
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 4.4
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Jul-07 Thu
| 4.5
| 4.5
| ###
| 4.4
| 3,273
| ###
| 21.6
| 21.6
| 0.3 |
2022-Jul-06 Wed
| 4.44
| 4.45
| 4.28
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2022-Jul-05 Tue
| 4.45
| 4.57
| 4.43
| 4.57
| 12,487
| ###
| 79.2
| 79.2
| ### |
2022-Jul-04 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| 68.9
| 68.9
| 0.3 |
2022-Jul-01 Fri
| 4.23
| 4.29
| 4.22
| 4.27
| 5,852
| ###
| ###
| ###
| ### |
2022-Jun-30 Thu
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| 4.4
| 4.59
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2022-Jun-28 Tue
| 4.44
| 4.49
| 4.41
| 4.48
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| 4.4
| 4.49
| ###
| ###
| 5,757
| 12,924
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 4.45
| 4.57
| ###
| 4.5
|
|
| ###
| ###
| ### |
2022-Jun-23 Thu
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2022-Jun-22 Wed
| 4.56
| 4.87
| 4.4
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2022-Jun-21 Tue
| 4.57
| 4.57
| 4.48
| 4.54
|
|
| 32.2
| 32.2
| 0.3 |
2022-Jun-20 Mon
| 4.57
| 4.57
| 4.52
| 4.52
|
|
| 47.7
| 47.7
| 0.3 |
2022-Jun-17 Fri
| 4.59
| 4.59
| 4.53
| 4.59
|
|
| 63.2
| 63.2
| 0.3 |
2022-Jun-16 Thu
| 4.525
| 4.56
| 4.51
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2022-Jun-15 Wed
| 4.51
| ###
| ###
| ###
| 15,586
| 0
| 86.4
| 86.4
| 0.0 |
2022-Jun-14 Tue
| 4.8
| 4.8
| 4.5
| ###
| 21,080
| 98,022
| 34.9
| 34.9
| 0.0 |
2022-Jun-10 Fri
| 4.85
| 4.85
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2022-Jun-09 Thu
| 4.82
| 4.82
| 4.82
| 4.82
| 0
|
|
|
| 0.3 |
2022-Jun-08 Wed
| 4.86
| 4.88
| 4.82
| 4.82
| 1,740
| ###
| 39.8
| 39.8
| 0.3 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 52.6
| 52.6
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
| 856
| 0
| 75.1
| 75.1
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| 5
| ###
| 3,749
| 9,372
| 69.6
| 69.6
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
| 2,447
| 0
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
| 20,928
| 0
| 25.2
| 25.2
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 4.86
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2022-May-26 Thu
| ###
| ###
| 4.85
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| 5.2
| 3,587
| 0
| ###
| ###
| ### |
2022-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2022-May-23 Mon
| 5.26
| 5.28
| ###
| ###
| 4,278
| ###
| 23.3
| 23.3
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 16,022
| 0
| 26.2
| 26.2
| 0.0 |
2022-May-19 Thu
| 5
| 5
| 4.85
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| 5.26
| ###
| 5.26
|
|
| 81.3
| 81.3
| 0.4 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-May-13 Fri
| 4.83
| ###
| 4.83
| ###
| 8,684
| 20,971
| 75.5
| 75.5
| 0.0 |
2022-May-12 Thu
| 5
| 5.22
| 5
| ###
| 9,788
| ###
| 92.1
| 92.1
| 0.0 |
2022-May-11 Wed
| 5.2
| 5.21
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2022-May-10 Tue
| 5.52
| 5.56
| 5.48
| 5.48
| 21,383
| ###
| 61.2
| 61.2
| ### |
2022-May-09 Mon
| 5.52
| 5.56
| 5.48
| 5.48
| 21,383
| ###
| 61.2
| 61.2
| ### |
2022-May-06 Fri
| 5.52
| ###
| 5.48
| 5.59
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| 5.84
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-04 Wed
| 5.77
| 5.82
| 5.7
| 5.81
|
|
| 87.5
| 87.5
| ### |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| ###
| 5.76
| ###
| 5.76
|
|
| ###
| ###
| ### |
2022-Apr-29 Fri
| ###
| 5.81
| ###
| 5.78
| 8,841
| 25,683
| 77.3
| 77.3
| 0.4 |
2022-Apr-28 Thu
| 5.7
| 5.7
| 5.5
| 5.5
| 3,047
| ###
| 16.0
| 16.0
| 0.4 |
2022-Apr-27 Wed
| ###
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2022-Apr-26 Tue
| 5.85
| 5.85
| 5.4
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| 9,874
| 0
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 6.55
| 6.55
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2022-Apr-19 Tue
| 6.49
| ###
| 6.42
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2022-Apr-14 Thu
| 6.42
| 6.44
| 6.41
| 6.41
|
|
| 35.8
| 35.8
| 0.5 |
2022-Apr-13 Wed
| ###
| 6.41
| ###
| ###
| 19,823
| ###
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 6.4
| 6.4
| 6.29
| ###
| 24,382
| ###
| 37.4
| 37.4
| 0.0 |
2022-Apr-11 Mon
| ###
| 6.46
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2022-Apr-08 Fri
| ###
| 6.29
| ###
| 6.29
| 11,275
| 35,459
| ###
| ###
| ### |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| 2,153
| 0
| 43.9
| 43.9
| 0.0 |
2022-Apr-06 Wed
| 6.23
| 6.23
| ###
| ###
| 3,826
| ###
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| 6.22
| 6.22
| 6,070
| 18,877
| ###
| ###
| 0.4 |
2022-Apr-04 Mon
| ###
| 6.5
| 6.23
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2022-Apr-01 Fri
| ###
| 6.355
| 6.29
| ###
| 1,422
| ###
| 63.9
| 63.9
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| 6.29
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2022-Mar-30 Wed
| 6.23
| 6.29
| 6.22
| 6.26
|
|
| 70.6
| 70.6
| 0.4 |
2022-Mar-29 Tue
| 6.55
| 6.55
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 6.58
| 6.58
| ###
| ###
| 34,674
| 114,077
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 6.4
| 6.58
| 6.4
| 6.56
|
|
| 84.9
| 84.9
| 0.5 |
2022-Mar-24 Thu
| ###
| 6.41
| ###
| 6.41
|
|
| 74.4
| 74.4
| 0.5 |
2022-Mar-23 Wed
| ###
| ###
| 6.27
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2022-Mar-22 Tue
| ###
| 6.42
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2022-Mar-21 Mon
| 6.5
| 6.5
| 6.28
| 6.42
|
|
| 33.9
| 33.9
| 0.5 |
2022-Mar-18 Fri
| 6.54
| 6.59
| 6.42
| 6.58
| 6,347
| 41,287
| ###
| ###
| 0.5 |
2022-Mar-17 Thu
| 6.28
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 6.56
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2022-Mar-15 Tue
| 6.71
| 6.73
| 6.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| 7
| 6.85
| ###
| 24,643
| 170,652
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| 6.8
| 6.85
| 50,670
| 172,278
| 35.6
| 35.6
| ### |
2022-Mar-10 Thu
| 6.59
| ###
| 6.59
| 6.73
|
|
| 79.6
| 79.6
| ### |
2022-Mar-09 Wed
| ###
| ###
| 6.88
| ###
|
|
| 54.1
| 54.1
| 0.0 |
2022-Mar-08 Tue
| 6.83
| ###
| 6.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| 6.83
| 115,185
| 0
| 90.8
| 90.8
| 0.5 |
2022-Mar-04 Fri
| 6.26
| 6.5
| 6.26
| 6.5
| 66,989
| 427,389
| 93.2
| 93.2
| 0.5 |
2022-Mar-03 Thu
| ###
| ###
| 6.52
| ###
| 19,787
| ###
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| 6.45
| 6.7
| 6.45
| ###
| 140,587
| 924,359
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2022-Feb-28 Mon
| 6.2
| 6.2
| ###
| ###
| 5,186
| 16,076
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 35,752
| 0
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2022-Feb-23 Wed
| 6.45
| 6.45
| ###
| ###
| 23,024
| 74,252
| 4.3
| 4.3
| 0.0 |
2022-Feb-22 Tue
| 6.24
| ###
| 6.23
| 6.45
| 40,752
| 126,942
| 95.1
| 95.1
| ### |
2022-Feb-21 Mon
| ###
| ###
| ###
| 6.23
| 43,828
| 0
| 84.6
| 84.6
| 0.4 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 26,155
| 0
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 5.8
| 5.88
| 5.8
| 5.88
|
|
| 82.4
| 82.4
| 0.4 |
2022-Feb-16 Wed
| 5.88
| 5.88
| ###
| 5.79
| 9,241
| ###
| 24.0
| 24.0
| ### |
2022-Feb-15 Tue
| 5.75
| 5.89
| 5.75
| 5.88
| 33,173
| ###
| 89.8
| 89.8
| 0.4 |
2022-Feb-14 Mon
| ###
| ###
| 5.55
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2022-Feb-11 Fri
| 5.47
| 5.47
| 5.47
| 5.47
| 0
|
|
|
| ### |
2022-Feb-10 Thu
| 5.53
| 5.54
| ###
| 5.47
| 8,625
| ###
| 30.2
| 30.2
| ### |
2022-Feb-09 Wed
| 5.45
| 5.59
| 5.45
| 5.55
|
|
| ###
| ###
| ### |
2022-Feb-08 Tue
| 5.375
| 5.45
| 5.375
| 5.44
| 12,429
| 67,271
| 72.3
| 72.3
| 0.4 |
2022-Feb-07 Mon
| 5.25
| ###
| 5.23
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2022-Feb-04 Fri
| 5.21
| 5.225
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2022-Feb-03 Thu
| ###
| ###
| 5.25
| 5.26
|
|
| 36.6
| 36.6
| 0.4 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 26,479
| 0
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 5.26
| ###
| 5.26
| ###
| 4,647
| 12,221
| 77.9
| 77.9
| 0.0 |
2022-Jan-31 Mon
| 5.26
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| 5.25
| ###
| 5,953
| 15,626
| 18.8
| 18.8
| 0.0 |
2022-Jan-27 Thu
| ###
| 5.45
| ###
| 5.4
|
|
| 83.2
| 83.2
| 0.4 |
2022-Jan-25 Tue
| 5.5
| 5.55
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 5.5
| ###
| 5.4
| 5.59
| 21,853
| ###
| ###
| ###
| ### |
2022-Jan-21 Fri
| 5.72
| 5.72
| 5.48
| 5.7
| 4,955
| 27,748
| 63.9
| 63.9
| 0.4 |
2022-Jan-20 Thu
| ###
| 5.73
| ###
| 5.71
| 8,082
| 23,154
| ###
| ###
| 0.4 |
2022-Jan-19 Wed
| 5.58
| 5.58
| 5.22
| 5.25
|
|
| 4.8
| 4.8
| 0.4 |
2022-Jan-18 Tue
| ###
| ###
| 5.58
| 5.58
| 4,829
| 13,472
| 34.7
| 34.7
| 0.4 |
2022-Jan-17 Mon
| ###
| 5.72
| ###
| ###
| 5,049
| 14,440
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| 5.73
| 5.73
| ###
| ###
| 5,777
| 16,551
| 20.8
| 20.8
| 0.0 |
2022-Jan-13 Thu
| 5.75
| 5.75
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2022-Jan-12 Wed
| 5.41
| 5.7
| 5.41
| 5.7
| 10,345
| ###
| 92.4
| 92.4
| 0.4 |
2022-Jan-11 Tue
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
| 1,184
| 0
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 5.4
| 5.4
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2022-Jan-06 Thu
| 5.41
| 5.51
| 5.4
| 5.45
|
|
| 85.8
| 85.8
| ### |
2022-Jan-05 Wed
| 5.4
| 5.56
| 5.4
| 5.5
| 1,744
| 9,557
| ###
| ###
| 0.4 |
2022-Jan-04 Tue
| ###
| ###
| 5.5
| ###
| 4,974
| 13,678
| 62.7
| 62.7
| 0.0 |
2021-Dec-31 Fri
| 5.55
| 5.72
| 5.55
| ###
| 4,453
| ###
| 82.7
| 82.7
| 0.0 |
2021-Dec-30 Thu
| 5.53
| 5.56
| 5.49
| 5.49
| 2,725
| 15,055
| 28.4
| 28.4
| 0.4 |
2021-Dec-29 Wed
| 5.51
| 5.55
| 5.4
| 5.48
| 7,827
| 42,852
| 22.6
| 22.6
| ### |
2021-Dec-24 Fri
| 5.55
| ###
| 5.5
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2021-Dec-23 Thu
| 5.45
| ###
| 5.45
| 5.58
|
|
| ###
| ###
| 0.4 |
2021-Dec-22 Wed
| 5.46
| 5.56
| 5.46
| 5.56
| 33,543
| 184,821
| 80.8
| 80.8
| 0.4 |
2021-Dec-21 Tue
| 5.4
| 5.54
| 5.4
| 5.54
| 13,550
| ###
| ###
| ###
| 0.4 |
2021-Dec-20 Mon
| 5.46
| 5.51
| 5.41
| 5.51
| 12,156
| 66,371
| ###
| ###
| ### |
2021-Dec-17 Fri
| 5.27
| 5.53
| 5.26
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-Dec-16 Thu
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2021-Dec-15 Wed
| ###
| 5.4
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2021-Dec-14 Tue
| ###
| 5.43
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2021-Dec-13 Mon
| 5.49
| 5.49
| ###
| 5.42
| 7,127
| ###
| 27.7
| 27.7
| 0.4 |
2021-Dec-10 Fri
| 5.48
| 5.49
| 5.44
| ###
| 724
| 3,956
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| 5.42
| 5.52
| ###
| 5.52
| 17,555
| 48,451
| ###
| ###
| 0.4 |
2021-Dec-08 Wed
| 5.79
| 5.79
| 5.52
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2021-Dec-07 Tue
| 5.8
| 5.86
| 5.72
| 5.8
| 34,975
| ###
| ###
| ###
| 0.4 |
2021-Dec-06 Mon
| 5.8
| 5.88
| 5.79
| 5.83
| 26,256
| ###
| ###
| ###
| ### |
2021-Dec-03 Fri
| 5.8
| 5.8
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2021-Dec-02 Thu
| ###
| ###
| 5.83
| 5.88
| 35,651
| 103,922
| ###
| ###
| 0.4 |
2021-Dec-01 Wed
| 5.51
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 5.5
| ###
| 5.48
| ###
| 18,284
| ###
| 78.1
| 78.1
| 0.0 |
2021-Nov-29 Mon
| 5.47
| 5.55
| 5.41
| 5.5
| 10,152
| ###
| ###
| ###
| 0.4 |
2021-Nov-26 Fri
| 5.56
| 5.56
| ###
| 5.55
|
|
| 64.1
| 64.1
| ### |
2021-Nov-25 Thu
| ###
| ###
| 5.52
| 5.57
|
|
| 36.2
| 36.2
| 0.4 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
| 7,888
| 0
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| 5.55
| ###
| 5.26
| ###
| 16,985
| 44,670
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 5.77
| 5.77
| ###
| 5.7
| 6,975
| 20,122
| ###
| ###
| 0.4 |
2021-Nov-19 Fri
| 5.7
| 5.73
| 5.51
| ###
| 4,924
| 27,672
| 38.4
| 38.4
| 0.0 |
2021-Nov-18 Thu
| 5.71
| 5.75
| ###
| ###
| 9,840
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 5.7
| 5.72
| ###
| 5.72
| 24,375
| ###
| 75.3
| 75.3
| 0.4 |
2021-Nov-16 Tue
| ###
| 5.72
| ###
| 5.7
|
|
| 78.6
| 78.6
| 0.4 |
2021-Nov-15 Mon
| 5.8
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| 5.57
| ###
| 5.57
| ###
| 54,658
| 152,222
| 75.0
| 75.0
| 0.0 |
2021-Nov-11 Thu
| ###
| 5.51
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
| 14,345
| 0
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
| 4,673
| 0
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 32,755
| 0
| 77.5
| 77.5
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 4,344
| 0
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| 4.81
| 4.81
| 1,387
| ###
| ###
| ###
| ### |
2021-Nov-03 Wed
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 4.7
| ###
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2021-Nov-01 Mon
| 4.81
| 4.88
| ###
| 4.79
|
|
| 43.3
| 43.3
| 0.3 |
2021-Oct-29 Fri
| ###
| ###
| 4.82
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 8,545
| 0
| 29.7
| 29.7
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| 5
| 5
|
|
| 16.9
| 16.9
| 0.4 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2021-Oct-22 Fri
| 4.85
| ###
| 4.85
| ###
| 19,454
| 47,175
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 5
| ###
| ###
| ###
| 14,978
| 0
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Oct-19 Tue
| 5
| ###
| 5
| 5
|
|
| 64.5
| 64.5
| 0.4 |
2021-Oct-18 Mon
| ###
| ###
| 5
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 4.77
| ###
| 4.77
| 4.85
| 31,445
| ###
| ###
| ###
| ### |
2021-Oct-12 Tue
| 4.8
| 4.8
| ###
| 4.77
|
|
| 40.5
| 40.5
| ### |
2021-Oct-11 Mon
| 4.7
| 4.81
| ###
| 4.81
|
|
| 84.6
| 84.6
| ### |
2021-Oct-08 Fri
| ###
| 4.7
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| 4.44
| 4.52
| ###
| 4.43
| 17,823
| 40,279
| 44.2
| 44.2
| ### |
2021-Oct-05 Tue
| 4.48
| 4.54
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2021-Oct-04 Mon
| ###
| 4.41
| ###
| ###
| 7,445
| ###
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 4.25
| 4.5
| 4.25
| ###
| 21,071
| 92,185
| 81.7
| 81.7
| 0.0 |
2021-Sep-30 Thu
| ###
| 4.2
| ###
| ###
| 18,548
| 38,950
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
| 8,343
| 0
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 13,150
| 0
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2021-Sep-22 Wed
| ###
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| 4
|
|
| 31.4
| 31.4
| 0.3 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
| 38,823
| 0
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 3,243
| 0
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 10,474
| 0
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| 4.4
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 4.41
| 4.49
| ###
| ###
| 35,126
| 78,857
| 29.5
| 29.5
| 0.0 |
2021-Sep-09 Thu
| 4.45
| 4.47
| ###
| 4.4
| 18,579
| 41,524
| ###
| ###
| 0.3 |
2021-Sep-08 Wed
| 4.52
| 4.56
| 4.4
| 4.48
| 27,952
| 125,224
| ###
| ###
| ### |
2021-Sep-07 Tue
| ###
| ###
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2021-Sep-06 Mon
| ###
| 4.74
| ###
| ###
| 16,280
| 38,583
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 4.82
| 4.82
| 4.5
| ###
| 18,626
| ###
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| 4.8
| 4.82
| ###
| 4.74
| 4,946
| ###
| 26.4
| 26.4
| 0.3 |
2021-Sep-01 Wed
| 4.75
| 4.76
| ###
| 4.76
|
|
| ###
| ###
| ### |
2021-Aug-31 Tue
| 4.75
| 4.76
| ###
| 4.75
| 7,855
| ###
| 62.4
| 62.4
| ### |
2021-Aug-30 Mon
| 4.74
| 4.84
| 4.59
| 4.72
| 16,227
| ###
| ###
| ###
| 0.3 |
2021-Aug-27 Fri
| 4.77
| 4.77
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| 4.5
| 4.53
|
|
| 29.2
| 29.2
| ### |
2021-Aug-25 Wed
| 4.75
| 4.75
| ###
| ###
| 2,789
| 6,623
| 14.9
| 14.9
| 0.0 |
2021-Aug-24 Tue
| 4.74
| 4.74
| ###
| 4.7
|
|
| 30.5
| 30.5
| 0.3 |
2021-Aug-23 Mon
| ###
| 4.8
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Aug-20 Fri
| 4.76
| 4.76
| 4.58
| 4.74
|
|
| 48.8
| 48.8
| 0.3 |
2021-Aug-19 Thu
| 4.8
| 4.81
| 4.76
| 4.81
| 15,324
| 73,325
| ###
| ###
| ### |
2021-Aug-18 Wed
| ###
| ###
| 4.8
| 4.81
| 5,926
| 14,222
| 23.8
| 23.8
| ### |
2021-Aug-17 Tue
| 4.87
| 4.87
| 4.8
| 4.8
| 3,450
| 16,680
| 41.8
| 41.8
| 0.3 |
2021-Aug-16 Mon
| 4.85
| ###
| 4.8
| 4.8
|
|
| 41.5
| 41.5
| 0.3 |
2021-Aug-13 Fri
| 4.8
| ###
| 4.79
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Aug-12 Thu
| 4.71
| 4.86
| 4.71
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Aug-11 Wed
| 4.7
| 4.79
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Aug-10 Tue
| 4.75
| 4.75
| 4.56
| ###
| 94,041
| ###
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 4.87
| ###
| 4.52
| 4.75
|
|
| 20.2
| 20.2
| ### |
2021-Aug-06 Fri
| ###
| ###
| 5.21
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-Aug-05 Thu
| 5.4
| 5.42
| ###
| 5.42
| 11,383
| 30,847
| 72.8
| 72.8
| 0.4 |
2021-Aug-04 Wed
| 5.42
| 5.42
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2021-Aug-03 Tue
| 5.4
| 5.4
| ###
| ###
| 61,882
| 167,081
| 26.8
| 26.8
| 0.0 |
2021-Aug-02 Mon
| 5.4
| 5.42
| 5.4
| 5.42
|
|
| 69.7
| 69.7
| 0.4 |
2021-Jul-30 Fri
| ###
| 5.45
| ###
| 5.4
| 11,755
| ###
| ###
| ###
| 0.4 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 4,120
| 0
| 72.6
| 72.6
| 0.0 |
2021-Jul-28 Wed
| 5.49
| 5.49
| 5.29
| ###
| 10,572
| 56,983
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2021-Jul-26 Mon
| ###
| 5.375
| 5.25
| 5.25
| 11,180
| ###
| 26.9
| 26.9
| 0.4 |
2021-Jul-23 Fri
| 5.4
| 5.44
| ###
| ###
| 9,374
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 5.41
| 5.52
| 5.41
| 5.42
|
|
| 66.9
| 66.9
| 0.4 |
2021-Jul-21 Wed
| 5.55
| 5.55
| ###
| ###
| 11,978
| ###
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 5.29
| ###
| 17,873
| 47,274
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| 5.51
| 5.51
| ###
| ###
| 27,570
| 75,955
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 5.5
| 5.58
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2021-Jul-15 Thu
| ###
| ###
| 5.49
| 5.49
|
|
| 24.3
| 24.3
| 0.4 |
2021-Jul-14 Wed
| 5.45
| 5.54
| 5.4
| 5.47
| 44,270
| 242,156
| 69.8
| 69.8
| ### |
2021-Jul-13 Tue
| ###
| 5.44
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| 5.4
| 5.26
| 5.28
|
|
| 26.4
| 26.4
| 0.4 |
2021-Jul-09 Fri
| 5.23
| 5.29
| 5.21
| 5.22
| 11,046
| ###
| ###
| ###
| 0.4 |
2021-Jul-08 Thu
| ###
| ###
| 5.26
| 5.26
|
|
| 26.1
| 26.1
| 0.4 |
2021-Jul-07 Wed
| ###
| ###
| 5.24
| 5.29
|
|
| ###
| ###
| 0.4 |
2021-Jul-06 Tue
| 5.21
| 5.21
| ###
| 5.21
| 11,141
| 29,022
| ###
| ###
| 0.4 |
2021-Jul-05 Mon
| 5.2
| 5.2
| ###
| ###
| 6,789
| 17,651
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 4.87
| 4.87
| 4.81
| 4.83
| 39,126
| ###
| 29.3
| 29.3
| 0.3 |
2021-Jun-29 Tue
| ###
| ###
| 4.85
| 4.87
|
|
| 32.9
| 32.9
| 0.3 |
2021-Jun-28 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 18,651
| 0
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 5.24
| 5.24
| ###
| ###
| 47,840
| 125,340
| 27.8
| 27.8
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| 5.28
| 29,385
| 0
| 26.6
| 26.6
| 0.4 |
2021-Jun-17 Thu
| 5.44
| 5.45
| 5.24
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2021-Jun-16 Wed
| 5.54
| ###
| 5.4
| 5.44
| 43,258
| ###
| ###
| ###
| 0.4 |
2021-Jun-15 Tue
| ###
| ###
| 5.54
| 5.56
|
|
| ###
| ###
| 0.4 |
2021-Jun-11 Fri
| 5.75
| ###
| 5.72
| 5.77
| 16,282
| ###
| ###
| ###
| 0.4 |
2021-Jun-10 Thu
| 5.82
| 5.82
| ###
| 5.75
|
|
| ###
| ###
| ### |
2021-Jun-09 Wed
| 5.87
| 5.87
| 5.73
| 5.74
|
|
| ###
| ###
| 0.4 |
2021-Jun-08 Tue
| ###
| ###
| ###
| 6
|
|
| 73.9
| 73.9
| 0.4 |
2021-Jun-07 Mon
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
| 21,147
| 0
| 35.6
| 35.6
| 0.0 |
2021-Jun-03 Thu
| 6.22
| ###
| ###
| ###
| 9,183
| 0
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| 6.2
| 6.27
| 15,481
| ###
| ###
| ###
| 0.4 |
2021-Jun-01 Tue
| 6.28
| 6.5
| 6.24
| 6.5
|
|
| 91.1
| 91.1
| 0.5 |
2021-May-31 Mon
| ###
| ###
| 6.22
| 6.28
|
|
| 26.7
| 26.7
| 0.4 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 6.25
| 6.45
|
|
| 19.8
| 19.8
| ### |
2021-May-26 Wed
| ###
| 6.7
| 6.57
| ###
| 19,845
| 131,671
| 65.9
| 65.9
| 0.0 |
2021-May-25 Tue
| ###
| ###
| 6.52
| 6.53
|
|
| 25.5
| 25.5
| ### |
2021-May-24 Mon
| ###
| 6.7
| 6.58
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-May-21 Fri
| 6.56
| ###
| 6.53
| ###
| 35,454
| 115,757
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| ###
| 6.58
|
|
| 89.5
| 89.5
| 0.5 |
2021-May-19 Wed
| 6.27
| ###
| 6.26
| ###
| 95,377
| ###
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| 6.27
| 41,586
| 0
| 85.2
| 85.2
| 0.4 |
2021-May-17 Mon
| 5.82
| ###
| 5.8
| 6
|
|
| 88.3
| 88.3
| 0.4 |
2021-May-14 Fri
| 5.75
| 5.75
| ###
| ###
| 5,542
| ###
| 30.2
| 30.2
| 0.0 |
2021-May-13 Thu
| 5.72
| 5.8
| ###
| ###
| 6,849
| ###
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 5.55
| ###
| 5.55
| ###
| 4,086
| ###
| 86.5
| 86.5
| 0.0 |
2021-May-11 Tue
| 5.73
| 5.77
| ###
| ###
| 17,053
| ###
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 5.75
| 5.83
| 5.7
| 5.71
|
|
| 34.0
| 34.0
| 0.4 |
2021-May-07 Fri
| ###
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2021-May-06 Thu
| 5.55
| ###
| 5.4
| ###
| 26,059
| 70,359
| 81.5
| 81.5
| 0.0 |
2021-May-05 Wed
| 5.25
| 5.47
| 5.25
| 5.46
|
|
| ###
| ###
| ### |
2021-May-04 Tue
| 5.27
| 5.42
| 5.25
| ###
| 19,320
| 103,072
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| 5.42
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2021-Apr-30 Fri
| 5.52
| 5.52
| ###
| ###
| 27,850
| ###
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 5.51
| 5.78
| 5.51
| 5.52
|
|
| 64.5
| 64.5
| 0.4 |
2021-Apr-28 Wed
| ###
| ###
| 5.51
| 5.51
| 16,646
| 45,859
| ###
| ###
| ### |
2021-Apr-27 Tue
| ###
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 5.8
| 5.8
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 5.8
| 5.8
| 7,228
| ###
| ###
| ###
| 0.4 |
2021-Apr-22 Thu
| 5.85
| 6
| 5.8
| ###
| 12,685
| 74,841
| 74.9
| 74.9
| 0.0 |
2021-Apr-21 Wed
| 5.8
| 5.83
| 5.71
| 5.81
|
|
| ###
| ###
| ### |
2021-Apr-20 Tue
| 5.72
| 5.72
| 5.56
| ###
| 4,625
| 26,085
| 25.3
| 25.3
| 0.0 |
2021-Apr-19 Mon
| ###
| 5.77
| ###
| 5.77
| 8,621
| 24,871
| ###
| ###
| 0.4 |
2021-Apr-16 Fri
| 5.8
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| 5.56
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2021-Apr-14 Wed
| 5.7
| 5.83
| ###
| ###
| 15,541
| ###
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 5.85
| 5.85
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2021-Apr-12 Mon
| 5.79
| ###
| 5.79
| 5.83
|
|
| 82.7
| 82.7
| ### |
2021-Apr-09 Fri
| 5.86
| 5.87
| 5.78
| 5.8
|
|
| 23.4
| 23.4
| 0.4 |
2021-Apr-08 Thu
| ###
| ###
| 5.78
| 5.86
| 7,977
| 23,053
| ###
| ###
| 0.4 |
2021-Apr-07 Wed
| ###
| ###
| 5.86
| ###
| 2,145
| 6,284
| 36.6
| 36.6
| 0.0 |
2021-Apr-06 Tue
| 5.7
| ###
| 5.48
| 5.82
| 37,254
| 102,075
| ###
| ###
| 0.4 |
2021-Apr-01 Thu
| 5.82
| 5.82
| 5.71
| 5.72
|
|
| 18.2
| 18.2
| 0.4 |
2021-Mar-31 Wed
| ###
| 5.8
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 443
| ###
| 77.6
| 77.6
| 0.4 |
2021-Mar-26 Fri
| 5.43
| ###
| ###
| 5.5
| 5,079
| 0
| 73.2
| 73.2
| 0.4 |
2021-Mar-25 Thu
| 5.51
| 5.54
| ###
| 5.41
|
|
| 27.5
| 27.5
| ### |
2021-Mar-24 Wed
| 5.55
| ###
| 5.51
| 5.51
|
|
| 37.0
| 37.0
| ### |
2021-Mar-23 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| 28.1
| 28.1
| 0.4 |
2021-Mar-22 Mon
| 5.51
| 5.73
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2021-Mar-19 Fri
| ###
| 5.7
| 5.5
| 5.5
|
|
| 23.0
| 23.0
| 0.4 |
2021-Mar-18 Thu
| 5.73
| 5.8
| ###
| ###
| 2,389
| 6,928
| 20.3
| 20.3
| 0.0 |
2021-Mar-17 Wed
| 5.8
| 5.82
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2021-Mar-16 Tue
| 5.8
| 5.8
| 5.7
| 5.79
| 5,251
| ###
| 33.1
| 33.1
| ### |
2021-Mar-15 Mon
| 5.88
| 5.88
| 5.75
| 5.8
| 3,586
| 20,852
| 29.0
| 29.0
| 0.4 |
2021-Mar-12 Fri
| ###
| ###
| 5.79
| 5.8
|
|
| 16.5
| 16.5
| 0.4 |
2021-Mar-11 Thu
| 5.76
| 5.8
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2021-Mar-10 Wed
| 5.72
| 5.73
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2021-Mar-09 Tue
| 5.8
| 5.83
| ###
| 5.72
|
|
| 34.3
| 34.3
| 0.4 |
2021-Mar-08 Mon
| ###
| 5.76
| ###
| 5.58
| 18,672
| 53,775
| ###
| ###
| 0.4 |
2021-Mar-05 Fri
| ###
| ###
| 5.21
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| ###
| 5.29
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2021-Mar-02 Tue
| 5.25
| ###
| ###
| ###
| 18,672
| 0
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 5.25
| 5.25
|
|
| 37.4
| 37.4
| 0.4 |
2021-Feb-26 Fri
| ###
| 5.42
| ###
| ###
| 8,985
| 24,349
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 5.5
| 5.71
| ###
| ###
| 14,689
| ###
| 24.1
| 24.1
| 0.0 |
2021-Feb-24 Wed
| 5.55
| ###
| ###
| 5.44
| 23,173
| 0
| ###
| ###
| 0.4 |
2021-Feb-23 Tue
| 5.56
| ###
| 5.48
| 5.52
| 37,658
| 103,182
| 40.1
| 40.1
| 0.4 |
2021-Feb-22 Mon
| 5.46
| 5.5
| ###
| 5.44
| 19,085
| 52,483
| 38.2
| 38.2
| 0.4 |
2021-Feb-19 Fri
| 5.8
| 5.8
| 5.4
| 5.46
| 35,922
| ###
| 9.2
| 9.2
| ### |
2021-Feb-18 Thu
| 5.81
| 5.84
| ###
| ###
| 47,576
| 138,921
| 28.9
| 28.9
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 5.81
| 5.81
|
|
| 37.4
| 37.4
| ### |
2021-Feb-16 Tue
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| 5.86
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| 5.82
| 6
|
|
| ###
| ###
| 0.4 |
2021-Feb-11 Thu
| ###
| 6.2
| ###
| ###
| 16,981
| 52,641
| 35.3
| 35.3
| 0.0 |
2021-Feb-10 Wed
| 6.2
| 6.22
| ###
| ###
| 25,948
| ###
| 27.5
| 27.5
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2021-Feb-08 Mon
| ###
| ###
| 5.87
| 5.88
| 17,258
| 50,652
| ###
| ###
| 0.4 |
2021-Feb-05 Fri
| ###
| ###
| 5.87
| 5.89
| 54,120
| 158,842
| ###
| ###
| ### |
2021-Feb-04 Thu
| 6.22
| 6.22
| ###
| ###
| 5,771
| 17,947
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2021-Feb-02 Tue
| 6.27
| 6.5
| 6.27
| 6.28
|
|
| ###
| ###
| 0.4 |
2021-Feb-01 Mon
| ###
| 6.49
| ###
| 6.26
| 36,784
| ###
| 75.0
| 75.0
| 0.4 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 2,555
| 0
| 59.5
| 59.5
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 24,420
| 0
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
| 18,227
| 0
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 6
| ###
| ###
| ###
| 14,244
| 0
| 75.0
| 75.0
| 0.0 |
2021-Jan-20 Wed
| 5.89
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 5.83
| ###
| 5.8
| 5.87
| 20,549
| ###
| 67.6
| 67.6
| ### |
2021-Jan-18 Mon
| 5.89
| 5.89
| 5.74
| 5.83
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 6
| 6
| ###
| ###
| 16,071
| ###
| 25.4
| 25.4
| 0.0 |
2021-Jan-13 Wed
| ###
| 6.2
| 6
| 6
| 8,025
| 48,952
| ###
| ###
| 0.4 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 6.24
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 6.47
| 6.47
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2021-Jan-07 Thu
| 6.44
| 6.44
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2021-Jan-06 Wed
| ###
| 6.72
| ###
| 6.42
| 27,386
| ###
| 13.9
| 13.9
| 0.5 |
2021-Jan-05 Tue
| 6.28
| ###
| 6.28
| 6.54
| 69,981
| 219,740
| 87.9
| 87.9
| 0.5 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Dec-24 Thu
| 6
| ###
| 6
| ###
| 7,654
| ###
| 75.6
| 75.6
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| 6
| 10,587
| 0
| ###
| ###
| 0.4 |
2020-Dec-22 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 15,273
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 9,179
| 0
| 72.9
| 72.9
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 5.83
| 5.87
| 11,571
| 33,729
| ###
| ###
| ### |
2020-Dec-15 Tue
| ###
| ###
| 5.77
| 5.78
|
|
| 17.7
| 17.7
| 0.4 |
2020-Dec-14 Mon
| 5.84
| ###
| 5.79
| 5.8
| 20,257
| 58,644
| 40.6
| 40.6
| 0.4 |
2020-Dec-11 Fri
| 5.85
| ###
| 5.79
| 5.79
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| ###
| 5.86
| ###
| 24,426
| ###
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 6.21
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 6.2
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| 6.2
| 5.89
| ###
| 54,650
| 330,359
| 29.1
| 29.1
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 50,982
| 0
| 66.1
| 66.1
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 13,087
| 0
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 6.2
| 6.2
| 6
| ###
| 28,980
| 176,778
| 33.3
| 33.3
| 0.0 |
2020-Dec-01 Tue
| 5.89
| 5.89
| 5.8
| 5.88
|
|
| 30.5
| 30.5
| 0.4 |
2020-Nov-30 Mon
| 5.85
| ###
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2020-Nov-27 Fri
| ###
| ###
| 5.74
| 5.86
|
|
| 3.2
| 3.2
| 0.4 |
2020-Nov-26 Thu
| 5.74
| 5.88
| 5.72
| 5.8
|
|
| ###
| ###
| 0.4 |
2020-Nov-25 Wed
| 5.89
| ###
| 5.71
| 5.74
| 49,273
| 140,674
| ###
| ###
| 0.4 |
2020-Nov-24 Tue
| ###
| ###
| 5.89
| 5.89
| 97,725
| ###
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| 6.27
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2020-Nov-20 Fri
| 6.23
| 6.23
| ###
| ###
| 42,955
| ###
| 19.6
| 19.6
| 0.0 |
2020-Nov-19 Thu
| 6.5
| 6.52
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| ###
| 6.45
| 6.5
| 20,158
| ###
| ###
| ###
| 0.5 |
2020-Nov-17 Tue
| ###
| 6.74
| 6.5
| 6.5
|
|
| 23.3
| 23.3
| 0.5 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-13 Fri
| 6.59
| 6.8
| 6.58
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2020-Nov-12 Thu
| 6.76
| 6.76
| 6.51
| 6.56
|
|
| ###
| ###
| 0.5 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 40,170
| 0
| 12.9
| 12.9
| 0.0 |
2020-Nov-10 Tue
| 7.4
| 7.4
| 6.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 7.4
| 7.7
| 7.4
| ###
| 29,829
| ###
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 38,580
| 0
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 20,885
| 0
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 24,573
| 0
| 85.7
| 85.7
| 0.0 |
2020-Nov-02 Mon
| 6.48
| ###
| 6.48
| 6.56
|
|
| 86.4
| 86.4
| 0.5 |
2020-Oct-30 Fri
| 6.5
| 6.57
| 6.42
| 6.48
| 16,885
| ###
| 50.5
| 50.5
| 0.5 |
2020-Oct-29 Thu
| 6.79
| 6.79
| 6.48
| 6.58
|
|
| 12.9
| 12.9
| 0.5 |
2020-Oct-28 Wed
| ###
| ###
| 6.78
| 6.87
| 10,646
| 36,089
| 26.2
| 26.2
| ### |
2020-Oct-27 Tue
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| 20,374
| 0
| 44.1
| 44.1
| 0.0 |
2020-Oct-23 Fri
| 7.41
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 7.57
| ###
| 7.41
| 7.41
| 340,141
| 1,260,222
| ###
| ###
| ### |
2020-Oct-21 Wed
| 7.57
| ###
| 7.48
| 7.48
| 8,844
| 33,076
| ###
| ###
| 0.5 |
2020-Oct-20 Tue
| ###
| ###
| 7.52
| 7.53
|
|
| ###
| ###
| 0.5 |
2020-Oct-19 Mon
| ###
| ###
| 7.57
| ###
| 20,142
| ###
| 67.7
| 67.7
| 0.0 |
2020-Oct-16 Fri
| 7.76
| 7.8
| 7.27
| 7.57
| 37,689
| 283,986
| ###
| ###
| ### |
2020-Oct-15 Thu
| 7.8
| 7.83
| 7.72
| 7.76
| 20,949
| 162,878
| 35.7
| 35.7
| 0.6 |
2020-Oct-14 Wed
| ###
| 7.78
| ###
| 7.77
|
|
| 79.1
| 79.1
| 0.6 |
2020-Oct-13 Tue
| ###
| 7.71
| 7.55
| ###
| 6,646
| ###
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 7.55
| 7.71
| 7.55
| 7.55
| 17,027
| ###
| ###
| ###
| ### |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 7.25
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| 7.24
|
|
| 23.1
| 23.1
| 0.5 |
2020-Oct-06 Tue
| 7.41
| 7.43
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| 7.41
| ###
| 7.41
| 4,072
| 15,086
| ###
| ###
| ### |
2020-Oct-02 Fri
| 7.45
| 7.48
| 7.2
| 7.48
|
|
| ###
| ###
| 0.5 |
2020-Oct-01 Thu
| 7.44
| 7.52
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| 7.25
| 7.45
| 7.25
| 7.4
|
|
| ###
| ###
| 0.5 |
2020-Sep-29 Tue
| 7.4
| 7.45
| 7.27
| 7.28
|
|
| ###
| ###
| 0.5 |
2020-Sep-28 Mon
| 7.4
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2020-Sep-25 Fri
| ###
| 7.48
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 38,342
| 0
| 18.2
| 18.2
| 0.0 |
2020-Sep-23 Wed
| 7.5
| 7.57
| ###
| ###
| 19,527
| ###
| 21.3
| 21.3
| 0.0 |
2020-Sep-22 Tue
| 7.42
| 7.45
| ###
| 7.45
|
|
| 76.2
| 76.2
| 0.5 |
2020-Sep-21 Mon
| 7.84
| 7.85
| ###
| 7.44
| 53,252
| ###
| ###
| ###
| ### |
2020-Sep-18 Fri
| 7.85
| ###
| 7.75
| 7.84
|
|
| ###
| ###
| 0.6 |
2020-Sep-17 Thu
| 8.25
| ###
| ###
| ###
| 31,159
| 0
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 8.43
| 8.43
| ###
| ###
| 48,170
| ###
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| 8.46
| ###
| 8.43
|
|
| 84.9
| 84.9
| 0.6 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 29,875
| 0
| 75.7
| 75.7
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| 7.86
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 7.76
| 7.84
|
|
| 28.0
| 28.0
| 0.6 |
2020-Sep-08 Tue
| ###
| ###
| 7.78
| 7.85
| 22,873
| 88,975
| ###
| ###
| ### |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 8,744
| 0
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 8
| ###
| ###
| ###
| 13,980
| 0
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| 7.82
| ###
| 28,644
| ###
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 8
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2020-Sep-01 Tue
| ###
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2020-Aug-31 Mon
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 7.83
| ###
| 17,825
| 69,784
| 18.9
| 18.9
| 0.0 |
2020-Aug-27 Thu
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 7.83
| 8
| 7.75
| 7.84
|
|
| 73.5
| 73.5
| 0.6 |
2020-Aug-25 Tue
| ###
| ###
| 7.81
| 7.88
|
|
| ###
| ###
| 0.6 |
2020-Aug-24 Mon
| ###
| ###
| 7.88
| ###
| 45,754
| 180,270
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 8
| ###
| 7.75
| ###
| 26,480
| ###
| 83.0
| 83.0
| 0.0 |
2020-Aug-19 Wed
| 8.5
| 8.5
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2020-Aug-18 Tue
| 8.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| 8.41
| 8
| 8.2
| 79,055
| 648,646
| ###
| ###
| 0.6 |
2020-Aug-14 Fri
| 8.29
| 8.29
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2020-Aug-13 Thu
| 8.29
| ###
| 8
| 8.25
|
|
| 36.4
| 36.4
| ### |
2020-Aug-12 Wed
| 8.46
| 8.46
| 7.82
| 8.29
| 77,175
| ###
| 27.6
| 27.6
| 0.6 |
2020-Aug-11 Tue
| 8.85
| 8.86
| ###
| ###
| 66,977
| ###
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| 8.87
|
|
| ###
| ###
| ### |
2020-Aug-07 Fri
| 9.42
| 9.42
| ###
| 9.26
|
|
| 23.2
| 23.2
| ### |
2020-Aug-06 Thu
| 9.7
| 9.71
| 9.45
| 9.5
| 43,020
| ###
| 18.3
| 18.3
| 0.7 |
2020-Aug-05 Wed
| 9.4
| 9.76
| 9.26
| 9.75
| 53,821
| ###
| 87.4
| 87.4
| ### |
2020-Aug-04 Tue
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2020-Aug-03 Mon
| ###
| 10.45
| ###
| 9.82
| 96,324
| ###
| 14.2
| 14.2
| ### |
2020-Jul-31 Fri
| ###
| ###
| 9.2
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| 10.21
| 10.21
|
|
| 14.5
| 14.5
| ### |
2020-Jul-29 Wed
| 10.8
| 10.8
| 10.55
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2020-Jul-28 Tue
| 10.55
| ###
| 10.55
| 10.75
|
|
| ###
| ###
| 0.8 |
2020-Jul-27 Mon
| 9.5
| 10.29
| 9.5
| ###
| 83,847
| ###
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 9.27
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 9.42
| 9.45
| 9.21
| 9.21
|
|
| 17.0
| 17.0
| 0.7 |
2020-Jul-22 Wed
| ###
| 9.42
| 9.22
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2020-Jul-21 Tue
| 9.56
| 9.56
| ###
| ###
| 30,428
| 145,445
| 11.6
| 11.6
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2020-Jul-17 Fri
| ###
| ###
| 8.88
| ###
| 13,387
| ###
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 9
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2020-Jul-15 Wed
| 8.86
| ###
| 8.83
| 9
| 33,077
| ###
| ###
| ###
| 0.6 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Jul-13 Mon
| 9.23
| 9.23
| ###
| ###
| 29,172
| 134,628
| 40.6
| 40.6
| 0.0 |
2020-Jul-10 Fri
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 8.8
| ###
| 8.79
| ###
| 46,157
| ###
| 87.1
| 87.1
| 0.0 |
2020-Jul-08 Wed
| ###
| 8.86
| ###
| 8.78
| 40,140
| 177,820
| 80.7
| 80.7
| 0.6 |
2020-Jul-07 Tue
| 8.48
| ###
| 8.41
| 8.54
| 23,178
| ###
| 80.4
| 80.4
| ### |
2020-Jul-06 Mon
| 8.85
| ###
| 8.21
| 8.48
|
|
| 12.1
| 12.1
| 0.6 |
2020-Jul-03 Fri
| 8.53
| 8.84
| 8.52
| 8.71
|
|
| ###
| ###
| 0.6 |
2020-Jul-02 Thu
| ###
| ###
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2020-Jul-01 Wed
| 8.7
| 8.73
| 8.46
| 8.5
|
|
| 17.4
| 17.4
| 0.6 |
2020-Jun-30 Tue
| 8.75
| 8.8
| 8.5
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2020-Jun-29 Mon
| 8.57
| ###
| 8.52
| 8.71
|
|
| ###
| ###
| 0.6 |
2020-Jun-26 Fri
| 8.24
| ###
| 8.21
| ###
| 10,945
| 44,929
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 8.28
| ###
| ###
| 8.23
| 17,926
| 0
| 47.1
| 47.1
| 0.6 |
2020-Jun-24 Wed
| ###
| ###
| 8
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 7.79
| ###
| 18,641
| ###
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 7.2
| 7.78
| 7.2
| 7.58
|
|
| 91.5
| 91.5
| ### |
2020-Jun-19 Fri
| 7.22
| 7.22
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2020-Jun-18 Thu
| ###
| ###
| 7
| ###
| 6,347
| ###
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 7.5
| 7.5
| 7.25
| 7.25
| 14,871
| 109,673
| ###
| ###
| 0.5 |
2020-Jun-15 Mon
| 7.55
| 7.55
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2020-Jun-12 Fri
| 7.26
| 7.48
| 7.25
| ###
| 38,480
| ###
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 7.2
| 7.51
| ###
| 7.21
| 28,350
| 106,454
| 84.3
| 84.3
| ### |
2020-Jun-10 Wed
| ###
| 7.23
| ###
| ###
| 20,950
| ###
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 6.5
| 6.87
|
|
| 18.1
| 18.1
| ### |
2020-Jun-05 Fri
| 7.4
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 7.41
| 7.41
| 7
| 7.29
| 25,255
| ###
| ###
| ###
| ### |
2020-Jun-03 Wed
| ###
| ###
| 7.41
| 7.49
|
|
| 21.1
| 21.1
| ### |
2020-Jun-02 Tue
| ###
| 7.88
| 7.54
| ###
| 20,054
| ###
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 7.75
| 8
| 7.53
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2020-May-29 Fri
| ###
| 7.74
| 7.43
| 7.55
| 16,289
| 123,552
| ###
| ###
| ### |
2020-May-28 Thu
| 7.4
| 7.78
| 7.4
| 7.55
|
|
| 81.5
| 81.5
| ### |
2020-May-27 Wed
| 7.8
| 7.81
| ###
| 7.4
| 51,157
| ###
| 10.6
| 10.6
| 0.5 |
2020-May-26 Tue
| ###
| ###
| 7.8
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2020-May-25 Mon
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2020-May-22 Fri
| 8.5
| 8.5
| ###
| 8.23
|
|
| 14.7
| 14.7
| 0.6 |
2020-May-21 Thu
| 8.5
| ###
| 8.4
| 8.51
| 46,044
| 193,384
| ###
| ###
| 0.6 |
2020-May-20 Wed
| 8.41
| 8.54
| ###
| 8.5
|
|
| 62.1
| 62.1
| 0.6 |
2020-May-19 Tue
| 8.4
| 8.53
| ###
| ###
| 15,952
| ###
| 40.3
| 40.3
| 0.0 |
2020-May-18 Mon
| 8.46
| 8.89
| ###
| 8.4
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 15,782
| 0
| 14.7
| 14.7
| 0.0 |
2020-May-14 Thu
| 8
| ###
| ###
| ###
| 12,076
| 0
| 79.9
| 79.9
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 8
| 8
| 13,520
| 54,080
| 20.6
| 20.6
| ### |
2020-May-12 Tue
| 8.27
| ###
| ###
| ###
| 38,344
| 0
| 19.7
| 19.7
| 0.0 |
2020-May-11 Mon
| ###
| ###
| 8.26
| 8.27
| 25,221
| ###
| 30.1
| 30.1
| ### |
2020-May-08 Fri
| ###
| 8.58
| ###
| 8.27
| 19,641
| 84,259
| 74.1
| 74.1
| ### |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 23,049
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 8.22
| ###
| ###
| ###
| 16,020
| 0
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| 8.22
| 7.85
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 7.59
| 7.8
| 32,445
| 123,128
| 83.0
| 83.0
| 0.6 |
2020-May-01 Fri
| ###
| ###
| 7.48
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2020-Apr-30 Thu
| ###
| 8.22
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Apr-29 Wed
| 8.23
| 8.23
| 7.8
| ###
| 25,051
| 200,783
| 9.3
| 9.3
| 0.0 |
2020-Apr-28 Tue
| 8.4
| 8.79
| 8.2
| 8.22
|
|
| 26.0
| 26.0
| 0.6 |
2020-Apr-27 Mon
| ###
| ###
| 8.24
| 8.25
| 76,949
| 317,029
| 2.7
| 2.7
| ### |
2020-Apr-24 Fri
| ###
| 8.5
| ###
| 8.48
| 26,140
| ###
| 89.3
| 89.3
| 0.6 |
2020-Apr-23 Thu
| ###
| ###
| ###
| 7.8
| 17,976
| 0
| ###
| ###
| 0.6 |
2020-Apr-22 Wed
| 7.4
| 7.45
| 7.26
| 7.26
|
|
| ###
| ###
| 0.5 |
2020-Apr-21 Tue
| ###
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2020-Apr-20 Mon
| 7.26
| 7.26
| 6.85
| ###
| 24,675
| 174,082
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 7.4
| 7.4
| ###
| 7.26
|
|
| 20.5
| 20.5
| 0.5 |
2020-Apr-16 Thu
| 7.46
| 7.46
| ###
| 7.4
|
|
| 36.8
| 36.8
| 0.5 |
2020-Apr-15 Wed
| ###
| 7.48
| ###
| 7.46
| 31,688
| ###
| ###
| ###
| 0.5 |
2020-Apr-14 Tue
| ###
| 7.21
| ###
| ###
| 96,349
| ###
| 93.8
| 93.8
| 0.0 |
2020-Apr-09 Thu
| ###
| 6.22
| ###
| ###
| 9,150
| 28,456
| 55.9
| 55.9
| 0.0 |
2020-Apr-08 Wed
| ###
| 6.4
| ###
| 6.4
| 5,549
| 17,756
| ###
| ###
| 0.5 |
2020-Apr-07 Tue
| 6.24
| 6.5
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 2,052
| 0
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 5.78
| 6
| 9,655
| ###
| ###
| ###
| 0.4 |
2020-Apr-02 Thu
| ###
| ###
| 5.56
| ###
| 11,184
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 5.88
| ###
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2020-Mar-31 Tue
| 6
| 6
| 5.81
| 5.88
| 9,724
| 57,420
| 25.6
| 25.6
| 0.4 |
2020-Mar-30 Mon
| 6.25
| ###
| 5.8
| 6
| 11,686
| 33,889
| ###
| ###
| 0.4 |
2020-Mar-27 Fri
| 6.82
| 6.83
| ###
| 6.59
| 8,242
| 28,146
| ###
| ###
| ### |
2020-Mar-26 Thu
| 6.4
| 6.8
| 6.4
| 6.8
| 21,257
| ###
| ###
| ###
| 0.5 |
2020-Mar-25 Wed
| ###
| 6.4
| ###
| 6.24
| 53,454
| 171,052
| ###
| ###
| 0.4 |
2020-Mar-24 Tue
| ###
| ###
| ###
| 5.45
| 211,887
| 0
| 54.5
| 54.5
| ### |
2020-Mar-23 Mon
| ###
| ###
| 5.2
| 5.2
| 24,953
| 64,877
| ###
| ###
| ### |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 13,087
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 6
| 6
| 5.4
| 5.55
|
|
| 30.7
| 30.7
| ### |
2020-Mar-18 Wed
| 5.7
| ###
| 5.7
| ###
| 15,881
| ###
| 93.3
| 93.3
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
| 16,289
| 0
| 87.0
| 87.0
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 4.8
| 5.21
|
|
| 26.7
| 26.7
| 0.4 |
2020-Mar-12 Thu
| ###
| ###
| 5.28
| ###
| 23,188
| ###
| 43.2
| 43.2
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 5.86
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 5.7
| 5.89
|
|
| 13.9
| 13.9
| ### |
2020-Mar-09 Mon
| 6.45
| ###
| 6.21
| 6.21
| 24,528
| 76,159
| ###
| ###
| ### |
2020-Mar-06 Fri
| ###
| 6.51
| ###
| 6.45
| 10,277
| 33,451
| ###
| ###
| ### |
2020-Mar-05 Thu
| 6.2
| 6.29
| ###
| 6.29
| 18,983
| ###
| ###
| ###
| ### |
2020-Mar-04 Wed
| ###
| 6.2
| 5.85
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2020-Mar-03 Tue
| 5.75
| ###
| ###
| 5.76
|
|
| 66.0
| 66.0
| ### |
2020-Mar-02 Mon
| ###
| 5.7
| 5.25
| 5.7
|
|
| ###
| ###
| 0.4 |
2020-Feb-28 Fri
| 6.25
| 6.25
| 5.8
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-Feb-27 Thu
| 6.42
| ###
| ###
| 6.5
|
|
| 81.1
| 81.1
| 0.5 |
2020-Feb-26 Wed
| 6.84
| 6.84
| ###
| 6.42
|
|
| 10.6
| 10.6
| 0.5 |
2020-Feb-25 Tue
| ###
| ###
| ###
| 6.84
|
|
| 26.3
| 26.3
| 0.5 |
2020-Feb-24 Mon
| 6.5
| ###
| 6.5
| 6.8
|
|
| 96.1
| 96.1
| 0.5 |
2020-Feb-21 Fri
| 6.29
| ###
| ###
| ###
| 13,440
| 0
| 70.9
| 70.9
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| 6.29
| 43,743
| 0
| ###
| ###
| ### |
2020-Feb-19 Wed
| 6
| ###
| ###
| ###
| 28,654
| 0
| 83.3
| 83.3
| 0.0 |
2020-Feb-18 Tue
| 5.88
| ###
| 5.85
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2020-Feb-17 Mon
| 5.85
| ###
| 5.8
| 5.88
| 7,520
| ###
| 77.8
| 77.8
| 0.4 |
2020-Feb-14 Fri
| 6
| 6
| 5.83
| 5.83
| 6,479
| 38,323
| ###
| ###
| ### |
2020-Feb-13 Thu
| 5.76
| 5.86
| 5.71
| 5.86
|
|
| 84.7
| 84.7
| 0.4 |
2020-Feb-12 Wed
| 5.75
| ###
| 5.75
| 5.76
| 16,184
| 46,529
| ###
| ###
| ### |
2020-Feb-11 Tue
| ###
| ###
| 5.74
| 5.86
|
|
| 20.8
| 20.8
| 0.4 |
2020-Feb-10 Mon
| 5.82
| 5.83
| 5.74
| 5.75
| 10,448
| 60,441
| 29.7
| 29.7
| ### |
2020-Feb-07 Fri
| 5.84
| ###
| 5.71
| 5.82
|
|
| ###
| ###
| 0.4 |
2020-Feb-06 Thu
| ###
| ###
| 5.77
| 5.84
| 55,480
| 160,059
| ###
| ###
| 0.4 |
2020-Feb-05 Wed
| ###
| ###
| 5.83
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 6
| ###
| 12,942
| 38,826
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2020-Jan-30 Thu
| 6
| ###
| 6
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| 6
| 10,924
| 0
| 19.3
| 19.3
| 0.4 |
2020-Jan-28 Tue
| ###
| 6.22
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2020-Jan-24 Fri
| 6.25
| 6.25
| ###
| ###
| 32,024
| 100,075
| 7.7
| 7.7
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 6.25
| 6.26
|
|
| 35.8
| 35.8
| 0.4 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 2,944
| 0
| 62.3
| 62.3
| 0.0 |
2020-Jan-21 Tue
| 6.24
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2020-Jan-20 Mon
| 6.24
| 6.24
| ###
| 6.24
|
|
| 73.0
| 73.0
| 0.4 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 6.24
| 6.25
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2020-Jan-15 Wed
| ###
| 6.26
| ###
| 6.26
| 19,771
| 61,883
| 88.7
| 88.7
| 0.4 |
2020-Jan-14 Tue
| 6.57
| 6.57
| ###
| ###
| 36,681
| ###
| 1.7
| 1.7
| 0.0 |
2020-Jan-13 Mon
| ###
| 6.59
| ###
| 6.55
| 1,488
| ###
| ###
| ###
| 0.5 |
2020-Jan-10 Fri
| 6.48
| 6.48
| ###
| ###
| 25,958
| ###
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 6.5
| 6.5
| 30,975
| ###
| 4.2
| 4.2
| 0.5 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2020-Jan-07 Tue
| 6.8
| ###
| ###
| ###
| 13,858
| 0
| 16.3
| 16.3
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| 6.8
| 48,047
| 0
| ###
| ###
| 0.5 |
2020-Jan-03 Fri
| ###
| ###
| 6.58
| ###
| 7,685
| 25,283
| 74.1
| 74.1
| 0.0 |
2019-Dec-31 Tue
| 6.41
| 6.47
| 6.41
| 6.47
| 1,128
| ###
| ###
| ###
| 0.5 |
2019-Dec-30 Mon
| 6.42
| 6.48
| 6.41
| 6.41
|
|
| 29.9
| 29.9
| 0.5 |
2019-Dec-24 Tue
| ###
| ###
| 6
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2019-Dec-20 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 6,650
| 0
| ###
| ###
| 0.0 |
2019-Dec-17 Tue
| 6
| ###
| ###
| ###
| 5,148
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 5.76
| 5.87
| 5.75
| 5.87
|
|
| 83.3
| 83.3
| ### |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-12 Thu
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 5.76
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 5.78
| 5.82
| 5.72
| 5.72
| 2,889
| ###
| ###
| ###
| 0.4 |
2019-Dec-09 Mon
| 5.86
| 5.88
| 5.73
| 5.82
| 6,856
| ###
| ###
| ###
| 0.4 |
2019-Dec-06 Fri
| ###
| ###
| 5.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 6
| 6
| 5.73
| ###
| 163,246
| ###
| 18.4
| 18.4
| 0.0 |
2019-Dec-04 Wed
| 5.78
| 6
| 5.78
| 6
|
|
| ###
| ###
| 0.4 |
2019-Dec-03 Tue
| 5.58
| 5.72
| 5.57
| 5.72
|
|
| 90.5
| 90.5
| 0.4 |
2019-Dec-02 Mon
| 5.7
| 5.7
| 5.51
| 5.51
| 22,988
| 128,847
| ###
| ###
| ### |
2019-Nov-29 Fri
| 5.44
| 5.55
| 5.4
| 5.55
| 2,481
| 13,583
| 85.0
| 85.0
| ### |
2019-Nov-28 Thu
| 5.58
| 5.58
| 5.43
| 5.56
| 8,447
| ###
| ###
| ###
| 0.4 |
2019-Nov-27 Wed
| 5.48
| 5.58
| 5.48
| 5.58
| 4,755
| ###
| ###
| ###
| 0.4 |
2019-Nov-26 Tue
| 5.52
| 5.52
| ###
| 5.46
|
|
| 24.2
| 24.2
| ### |
2019-Nov-25 Mon
| ###
| ###
| 5.5
| 5.56
|
|
| 22.1
| 22.1
| 0.4 |
2019-Nov-22 Fri
| 5.76
| 5.76
| 5.71
| 5.72
| 4,055
| 23,255
| 27.5
| 27.5
| 0.4 |
2019-Nov-21 Thu
| 5.85
| 5.85
| 5.75
| 5.75
|
|
| 21.7
| 21.7
| ### |
2019-Nov-20 Wed
| 5.79
| 5.79
| 5.79
| 5.79
| 84
| 486
| 72.1
| 72.1
| ### |
2019-Nov-19 Tue
| ###
| ###
| 5.79
| 5.89
|
|
| ###
| ###
| ### |
2019-Nov-18 Mon
| 5.71
| 5.79
| ###
| 5.79
|
|
| ###
| ###
| ### |
2019-Nov-15 Fri
| 5.88
| ###
| 5.82
| ###
| 19,451
| ###
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 5.74
| ###
| 5.74
| 5.88
| 7,342
| 21,071
| 87.5
| 87.5
| 0.4 |
2019-Nov-13 Wed
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2019-Nov-11 Mon
| ###
| 5.75
| 5.53
| 5.72
|
|
| 85.3
| 85.3
| 0.4 |
2019-Nov-08 Fri
| ###
| ###
| 5.53
| 5.59
| 10,170
| 28,120
| ###
| ###
| ### |
2019-Nov-07 Thu
| 5.82
| 5.87
| 5.8
| 5.87
| 7,586
| ###
| 76.6
| 76.6
| ### |
2019-Nov-06 Wed
| ###
| ###
| 5.81
| 5.83
|
|
| 9.3
| 9.3
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 1,147
| 0
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| 6.26
| 11,540
| 0
| ###
| ###
| 0.4 |
2019-Nov-01 Fri
| 6.28
| 6.46
| 6.28
| 6.45
|
|
| 88.0
| 88.0
| ### |
2019-Oct-31 Thu
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2019-Oct-30 Wed
| ###
| ###
| 5.88
| ###
| 11,722
| ###
| 30.3
| 30.3
| 0.0 |
2019-Oct-29 Tue
| 6.45
| 6.45
| ###
| ###
| 7,146
| 23,045
| 6.1
| 6.1
| 0.0 |
2019-Oct-28 Mon
| 6.45
| 6.5
| 6.45
| 6.5
| 5,024
| ###
| ###
| ###
| 0.5 |
2019-Oct-25 Fri
| ###
| 6.46
| ###
| 6.45
|
|
| ###
| ###
| ### |
2019-Oct-24 Thu
| 6
| ###
| 6
| ###
| 10,689
| ###
| 88.8
| 88.8
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 646
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 5.85
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| 6
| ###
| 6
| ###
| 13,380
| 40,140
| 74.7
| 74.7
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
| 775
| 0
| 28.4
| 28.4
| 0.0 |
2019-Oct-17 Thu
| 5.87
| ###
| 5.8
| ###
| 5,287
| ###
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 6.29
| 6.29
| 5.81
| 5.81
|
|
| 3.8
| 3.8
| ### |
2019-Oct-11 Fri
| ###
| ###
| 6.2
| 6.28
| 7,380
| 22,878
| ###
| ###
| 0.4 |
2019-Oct-10 Thu
| 6.29
| 6.44
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 6.2
| 6.27
| 6.2
| 6.25
| 9,175
| ###
| ###
| ###
| ### |
2019-Oct-08 Tue
| ###
| ###
| 6
| ###
| 6,729
| 20,187
| 80.4
| 80.4
| 0.0 |
2019-Oct-07 Mon
| 5.89
| ###
| 5.89
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2019-Oct-04 Fri
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 5.7
| 5.85
| ###
| 5.85
| 8,279
| ###
| ###
| ###
| 0.4 |
2019-Oct-02 Wed
| 5.4
| ###
| 5.4
| 5.54
| 18,326
| 49,480
| 91.3
| 91.3
| 0.4 |
2019-Oct-01 Tue
| ###
| ###
| 5.2
| ###
| 20,787
| 54,046
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 6
| 6
| 5.7
| 5.71
| 16,985
| ###
| 7.6
| 7.6
| 0.4 |
2019-Sep-27 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2019-Sep-25 Wed
| 6.23
| ###
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 11,459
| 0
| 20.4
| 20.4
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Sep-20 Fri
| 5.76
| ###
| 5.76
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2019-Sep-19 Thu
| ###
| 5.7
| ###
| 5.7
|
|
| 82.7
| 82.7
| 0.4 |
2019-Sep-18 Wed
| ###
| 5.85
| ###
| 5.77
| 14,041
| ###
| 84.1
| 84.1
| 0.4 |
2019-Sep-17 Tue
| 5.58
| ###
| 5.51
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2019-Sep-16 Mon
| 5.76
| 5.83
| 5.55
| 5.77
|
|
| 66.9
| 66.9
| 0.4 |
2019-Sep-13 Fri
| ###
| ###
| 5.74
| 5.76
| 3,743
| 10,742
| 14.6
| 14.6
| ### |
2019-Sep-12 Thu
| 5.85
| 5.85
| 5.71
| 5.78
|
|
| 24.7
| 24.7
| 0.4 |
2019-Sep-11 Wed
| ###
| ###
| 5.75
| 5.87
|
|
| 22.9
| 22.9
| ### |
2019-Sep-10 Tue
| 6.23
| 6.25
| 5.73
| 5.86
| 24,770
| 148,372
| ###
| ###
| 0.4 |
2019-Sep-09 Mon
| 6.46
| 6.46
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| 6.7
| ###
| 6.47
|
|
| 13.2
| 13.2
| 0.5 |
2019-Sep-05 Thu
| ###
| ###
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2019-Sep-04 Wed
| 7
| 7
| 6.89
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| 6.82
| 6.89
|
|
| 22.6
| 22.6
| 0.5 |
2019-Sep-02 Mon
| ###
| ###
| 6.74
| 6.82
| 36,476
| 122,924
| ###
| ###
| 0.5 |
2019-Aug-30 Fri
| ###
| ###
| 6.7
| 6.81
|
|
| 9.5
| 9.5
| ### |
2019-Aug-29 Thu
| 7
| 7.28
| ###
| 7.28
| 41,029
| 149,345
| ###
| ###
| 0.5 |
2019-Aug-28 Wed
| 6.75
| ###
| 6.75
| 7
|
|
| ###
| ###
| 0.5 |
2019-Aug-27 Tue
| ###
| ###
| 6.58
| 6.74
| 20,074
| 66,043
| 12.5
| 12.5
| ### |
2019-Aug-26 Mon
| 6.48
| ###
| 6.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 6.49
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 6.4
| 6.46
| ###
| 6.46
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| 6.26
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 6
| 6
| 6,622
| ###
| 20.6
| 20.6
| 0.4 |
2019-Aug-19 Mon
| ###
| 6.2
| ###
| 6.2
|
|
| 87.1
| 87.1
| 0.4 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 12,152
| 0
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 3,876
| 0
| 82.2
| 82.2
| 0.0 |
2019-Aug-14 Wed
| 6
| 6
| ###
| 5.72
| 39,246
| ###
| ###
| ###
| 0.4 |
2019-Aug-13 Tue
| 6
| ###
| ###
| ###
| 35,777
| 0
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Aug-09 Fri
| 6.5
| 6.5
| 6
| ###
| 18,149
| ###
| 3.4
| 3.4
| 0.0 |
2019-Aug-08 Thu
| ###
| 6.5
| 6.22
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Aug-07 Wed
| 6
| ###
| 6
| ###
| 42,957
| 128,871
| 83.7
| 83.7
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 5.82
| 6
|
|
| ###
| ###
| 0.4 |
2019-Aug-05 Mon
| 5.4
| ###
| 5.4
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2019-Aug-02 Fri
| 5.26
| 5.5
| 5.26
| 5.4
| 10,941
| ###
| 87.7
| 87.7
| 0.4 |
2019-Aug-01 Thu
| 5.2
| 5.2
| 4.79
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2019-Jul-31 Wed
| 5.51
| 5.51
| 5.4
| 5.47
| 6,946
| ###
| 32.5
| 32.5
| ### |
2019-Jul-30 Tue
| 5.41
| 5.48
| 5.41
| 5.44
| 3,146
| 17,129
| ###
| ###
| 0.4 |
2019-Jul-29 Mon
| 5.41
| 5.44
| 5.41
| 5.44
| 6,051
| 32,826
| 75.1
| 75.1
| 0.4 |
2019-Jul-26 Fri
| ###
| 5.4
| 5.27
| 5.4
| 16,542
| 88,251
| ###
| ###
| 0.4 |
2019-Jul-25 Thu
| 5.43
| 5.45
| 5.4
| 5.45
|
|
| 70.0
| 70.0
| ### |
2019-Jul-24 Wed
| ###
| 5.44
| ###
| 5.43
| 1,877
| ###
| 86.4
| 86.4
| 0.4 |
2019-Jul-23 Tue
| 5.5
| 5.5
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2019-Jul-22 Mon
| 5.56
| 5.56
| ###
| 5.52
|
|
| ###
| ###
| 0.4 |
2019-Jul-19 Fri
| ###
| ###
| ###
| 5.56
|
|
| 89.2
| 89.2
| 0.4 |
2019-Jul-18 Thu
| 5.29
| 5.29
| 5.26
| 5.29
| 6,225
| ###
| 70.4
| 70.4
| 0.4 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 757
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 17,440
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 5.2
| 5.2
| ###
| ###
| 2,946
| 7,659
| 19.6
| 19.6
| 0.0 |
2019-Jul-12 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Jul-11 Thu
| 5.22
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
| 17,776
| 0
| 10.3
| 10.3
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| 5.24
| 11,645
| 0
| 84.3
| 84.3
| 0.4 |
2019-Jul-08 Mon
| 5.2
| 5.2
| ###
| ###
| 5,026
| ###
| 30.5
| 30.5
| 0.0 |
2019-Jul-05 Fri
| ###
| 5.21
| ###
| ###
| 11,327
| ###
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| 5.22
| ###
| 5.22
| 4,077
| 10,640
| 80.0
| 80.0
| 0.4 |
2019-Jul-03 Wed
| 5.2
| ###
| ###
| ###
| 13,923
| 0
| 31.0
| 31.0
| 0.0 |
2019-Jul-02 Tue
| 4.83
| ###
| 4.83
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| 5.27
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| 5
| 12,222
| 0
| 80.9
| 80.9
| 0.4 |
2019-Jun-26 Wed
| 5.23
| 5.23
| 4.79
| 4.84
|
|
| 5.2
| 5.2
| 0.3 |
2019-Jun-25 Tue
| ###
| ###
| ###
| 5.23
|
|
| 88.8
| 88.8
| ### |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 4.85
| ###
| 7,654
| ###
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 4.47
| ###
| 4.47
| 4.87
|
|
| ###
| ###
| 0.3 |
2019-Jun-19 Wed
| 4.7
| 4.7
| 4.42
| 4.51
| 13,579
| 61,920
| 10.0
| 10.0
| 0.3 |
2019-Jun-18 Tue
| 4.58
| ###
| 4.56
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2019-Jun-17 Mon
| 4.55
| ###
| 4.55
| ###
| 210,824
| 479,624
| 87.3
| 87.3
| 0.0 |
2019-Jun-14 Fri
| 4.42
| ###
| 4.42
| 4.55
|
|
| 88.1
| 88.1
| 0.3 |
2019-Jun-13 Thu
| 4.25
| 4.42
| 4.25
| 4.42
|
|
| 93.4
| 93.4
| 0.3 |
2019-Jun-12 Wed
| ###
| 4.24
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 1,579
| 0
| 66.0
| 66.0
| 0.0 |
2019-Jun-07 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 7,645
| 0
| 84.6
| 84.6
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 24,775
| 0
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 3.8
| ###
| 3.8
| ###
| 18,375
| ###
| 92.0
| 92.0
| 0.0 |
2019-May-31 Fri
| 3.49
| ###
| 3.49
| ###
| 7,280
| ###
| 92.9
| 92.9
| 0.0 |
2019-May-30 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 175
| ###
| 73.2
| 73.2
| 0.2 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 42
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 1,473
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 3.4
| 3.43
| 3.4
| 3.43
| 925
| 3,158
| ###
| ###
| 0.2 |
2019-May-23 Thu
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| 27.6
| 27.6
| 0.2 |
2019-May-22 Wed
| 3.43
| 3.44
| ###
| ###
| 4,957
| 8,526
| 20.6
| 20.6
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 2,789
| 0
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 3,178
| 0
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 1,375
| 0
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-15 Wed
| 3.46
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 3.45
| 3.47
| 3.41
| 3.42
| 3,287
| ###
| 28.2
| 28.2
| 0.2 |
2019-May-13 Mon
| ###
| ###
| 3.26
| 3.28
| 11,285
| ###
| ###
| ###
| 0.2 |
2019-May-10 Fri
| ###
| 3.41
| ###
| 3.41
| 929
| 1,583
| 83.1
| 83.1
| ### |
2019-May-09 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| 3.43
| ###
| 3.43
| 2,058
| 3,529
| 87.3
| 87.3
| 0.2 |
2019-May-07 Tue
| ###
| ###
| 3.28
| 3.28
| 2,321
| ###
| ###
| ###
| 0.2 |
2019-May-06 Mon
| 3.28
| ###
| 3.22
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2019-May-03 Fri
| ###
| ###
| 3.26
| 3.28
| 3,343
| 5,449
| 16.1
| 16.1
| 0.2 |
2019-May-02 Thu
| 3.27
| ###
| 3.26
| ###
| 10,258
| 16,720
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
| 12,979
| 0
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 3.5
| 3.5
| ###
| 3.41
| 6,189
| ###
| ###
| ###
| ### |
2019-Apr-29 Mon
| 3.51
| 3.52
| 3.5
| 3.5
|
|
| 34.1
| 34.1
| 0.3 |
2019-Apr-26 Fri
| 3.55
| 3.55
| 3.49
| 3.5
|
|
| 20.7
| 20.7
| 0.3 |
2019-Apr-24 Wed
| 3.51
| 3.52
| 3.51
| 3.52
|
|
| 69.5
| 69.5
| ### |
2019-Apr-23 Tue
| 3.54
| 3.56
| 3.53
| 3.56
| 2,673
| 9,475
| ###
| ###
| 0.3 |
2019-Apr-18 Thu
| 3.58
| 3.59
| 3.53
| 3.59
| 83,346
| ###
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| ###
| 3.59
| ###
| 6,573
| ###
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Apr-12 Fri
| 3.71
| 3.72
| 3.71
| 3.72
| 980
| 3,640
| 65.7
| 65.7
| 0.3 |
2019-Apr-11 Thu
| 3.84
| 3.84
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 3.81
| 3.88
| 3.8
| 3.86
| 9,078
| 34,859
| ###
| ###
| 0.3 |
2019-Apr-08 Mon
| 3.74
| 3.85
| 3.73
| 3.79
| 16,949
| ###
| 81.2
| 81.2
| ### |
2019-Apr-05 Fri
| 3.72
| 3.8
| 3.71
| 3.76
|
|
| 81.3
| 81.3
| 0.3 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Apr-03 Wed
| 3.5
| ###
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 3.58
| 3.59
| 3.54
| 3.56
| 8,442
| ###
| 23.8
| 23.8
| 0.3 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 28,446
| 0
| 78.7
| 78.7
| 0.0 |
2019-Mar-29 Fri
| 3.74
| 3.83
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2019-Mar-28 Thu
| ###
| ###
| 3.74
| 3.74
| 3,340
| 6,245
| ###
| ###
| 0.3 |
2019-Mar-27 Wed
| 4
| ###
| 4
| ###
| 1,022
| 2,044
| 77.1
| 77.1
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 15,154
| 0
| 92.2
| 92.2
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| 3.89
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2019-Mar-21 Thu
| 3.83
| 3.88
| 3.83
| 3.88
|
|
| 84.1
| 84.1
| 0.3 |
2019-Mar-20 Wed
| 3.79
| 3.8
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2019-Mar-19 Tue
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2019-Mar-18 Mon
| 3.83
| 3.83
| 3.8
| 3.8
| 4,885
| ###
| ###
| ###
| ### |
2019-Mar-15 Fri
| 3.7
| 3.7
| ###
| 3.7
| 3,850
| 7,122
| ###
| ###
| 0.3 |
2019-Mar-14 Thu
| ###
| 3.72
| ###
| 3.72
|
|
| 79.1
| 79.1
| 0.3 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| 3.59
| ###
| 4,557
| 8,179
| 86.3
| 86.3
| 0.0 |
2019-Mar-11 Mon
| 3.8
| 3.81
| 3.78
| 3.81
|
|
| 75.5
| 75.5
| 0.3 |
2019-Mar-08 Fri
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 83.0
| 83.0
| 0.3 |
2019-Mar-07 Thu
| 3.76
| 3.8
| 3.71
| 3.71
| 7,453
| 27,986
| ###
| ###
| ### |
2019-Mar-06 Wed
| 3.79
| 3.79
| 3.74
| 3.79
| 2,075
| ###
| 64.7
| 64.7
| ### |
2019-Mar-05 Tue
| 3.86
| 3.86
| 3.76
| 3.83
|
|
| 30.4
| 30.4
| ### |
2019-Mar-04 Mon
| ###
| ###
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-Mar-01 Fri
| 4
| ###
| ###
| ###
| 7,070
| 0
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 2,348
| 0
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 3.89
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2019-Feb-25 Mon
| 4.21
| 4.24
| 4.2
| 4.22
| 1,541
| ###
| ###
| ###
| ### |
2019-Feb-22 Fri
| 4.22
| 4.26
| ###
| 4.26
| 9,828
| ###
| ###
| ###
| 0.3 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 4
| 4.21
| ###
| ###
| 21,558
| 45,379
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 3.84
| ###
| 3.84
| 3.84
|
|
| 71.3
| 71.3
| 0.3 |
2019-Feb-18 Mon
| 3.82
| 3.82
| 3.82
| 3.82
| 1,581
| ###
| ###
| ###
| 0.3 |
2019-Feb-15 Fri
| 3.83
| 3.87
| 3.83
| 3.83
| 7,575
| ###
| ###
| ###
| ### |
2019-Feb-14 Thu
| 3.79
| 3.8
| 3.76
| 3.76
| 8,346
| 31,547
| 21.8
| 21.8
| 0.3 |
2019-Feb-11 Mon
| 3.82
| 3.86
| 3.82
| 3.84
| 16,854
| ###
| ###
| ###
| 0.3 |
2019-Feb-08 Fri
| 3.85
| 3.86
| 3.82
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-Feb-06 Wed
| 3.79
| 3.79
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2019-Feb-05 Tue
| ###
| ###
| 3.8
| 3.82
| 5,072
| ###
| ###
| ###
| 0.3 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 4,256
| 0
| 26.7
| 26.7
| 0.0 |
2019-Feb-01 Fri
| 3.84
| ###
| 3.84
| 3.89
| 13,254
| 25,447
| ###
| ###
| 0.3 |
2019-Jan-31 Thu
| ###
| ###
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2019-Jan-30 Wed
| 3.85
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2019-Jan-29 Tue
| ###
| 3.85
| ###
| 3.85
| 6,974
| 13,424
| ###
| ###
| 0.3 |
2019-Jan-17 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2019-Jan-11 Fri
| 3.74
| 3.74
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2019-Jan-10 Thu
| 3.58
| 3.75
| 3.56
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-Jan-09 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 6,359
| 22,574
| 64.6
| 64.6
| ### |
2019-Jan-04 Fri
| 3.89
| ###
| 3.89
| ###
| 8,523
| 16,577
| 93.0
| 93.0
| 0.0 |
2019-Jan-03 Thu
| 3.77
| 3.87
| ###
| 3.87
|
|
| 88.3
| 88.3
| ### |
2019-Jan-02 Wed
| 3.49
| ###
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 3.7
| 3.7
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2018-Dec-27 Thu
| 3.78
| 3.79
| ###
| 3.7
|
|
| 10.8
| 10.8
| 0.3 |
2018-Dec-21 Fri
| ###
| ###
| ###
| ###
| 13,277
| 0
| 82.1
| 82.1
| 0.0 |
2018-Dec-20 Thu
| 4
| ###
| 3.86
| ###
| 17,440
| 33,659
| 33.0
| 33.0
| 0.0 |
2018-Dec-19 Wed
| 3.47
| 3.89
| 3.47
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Dec-14 Fri
| ###
| ###
| 3.28
| 3.28
|
|
| 32.0
| 32.0
| 0.2 |
2018-Dec-13 Thu
| 3.24
| 3.26
| 3.23
| 3.26
| 2,588
| ###
| ###
| ###
| 0.2 |
2018-Dec-12 Wed
| 3.2
| 3.2
| ###
| ###
| 2,182
| ###
| 22.0
| 22.0
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 18,021
| 0
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| 3.5
| ###
| 3.49
|
|
| 99.3
| 99.3
| ### |
2018-Dec-07 Fri
| ###
| 3
| ###
| 3
| 7,551
| 11,326
| ###
| ###
| 0.2 |
2018-Dec-06 Thu
| 2.87
| ###
| 2.87
| ###
| 21,285
| 30,543
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 2.85
| 2.87
| 2.82
| 2.83
|
|
| 29.1
| 29.1
| 0.2 |
2018-Dec-04 Tue
| 2.77
| 2.77
| 2.77
| 2.77
| 471
| ###
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| 2.71
| 2.76
| 2.71
| 2.76
|
|
| 79.5
| 79.5
| 0.2 |
2018-Nov-30 Fri
| 2.73
| 2.79
| 2.73
| 2.74
| 10,271
| 28,347
| 73.0
| 73.0
| 0.2 |
2018-Nov-29 Thu
| 2.73
| 2.73
| 2.73
| 2.73
| 0
|
|
|
| ### |
2018-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2018-Nov-09 Fri
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2018-Nov-08 Thu
| 2.74
| 2.74
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2018-Nov-07 Wed
| 2.79
| 2.79
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2018-Nov-06 Tue
| 2.79
| 2.89
| 2.79
| 2.89
|
|
| ###
| ###
| ### |
2018-Nov-05 Mon
| 2.79
| 2.8
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| 26.5
| 26.5
| 0.2 |
2018-Nov-01 Thu
| 2.72
| 2.72
| ###
| ###
| 6,077
| ###
| 18.1
| 18.1
| 0.0 |
2018-Oct-31 Wed
| 2.7
| 2.72
| ###
| 2.72
|
|
| 71.0
| 71.0
| 0.2 |
2018-Oct-30 Tue
| 2.71
| 2.72
| 2.7
| 2.7
|
|
| 25.6
| 25.6
| 0.2 |
2018-Oct-29 Mon
| 2.79
| 2.79
| 2.72
| 2.79
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 2.77
| 2.79
| ###
| 2.79
| 19,656
| 27,420
| ###
| ###
| ### |
2018-Oct-25 Thu
| 2.8
| 2.8
| 2.77
| 2.8
| 1,528
| 4,255
| 81.9
| 81.9
| 0.2 |
2018-Oct-24 Wed
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2018-Oct-23 Tue
| 2.76
| 2.76
| 2.76
| 2.76
| 639,129
| ###
| 81.1
| 81.1
| 0.2 |
2018-Oct-22 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 73.3
| 73.3
| ### |
2018-Oct-19 Fri
| 2.74
| 2.76
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| ###
| 2.7
| ###
| 2.7
| 878
| 1,185
| ###
| ###
| 0.2 |
2018-Oct-17 Wed
| 2.72
| 2.76
| 2.72
| 2.76
| 1,845
| 5,055
| 75.6
| 75.6
| 0.2 |
2018-Oct-16 Tue
| 2.79
| 2.79
| 2.75
| 2.75
|
|
| 19.9
| 19.9
| ### |
2018-Oct-15 Mon
| 2.75
| 2.75
| ###
| ###
| 7,251
| 9,970
| 19.0
| 19.0
| 0.0 |
2018-Oct-12 Fri
| ###
| 2.74
| ###
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2018-Oct-11 Thu
| 2.49
| 2.54
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2018-Oct-09 Tue
| ###
| 2.4
| ###
| 2.4
| 1,779
| ###
| 87.3
| 87.3
| ### |
2018-Oct-08 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 3,220
| 7,728
| 79.6
| 79.6
| ### |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2018-Oct-03 Wed
| 2.4
| 2.42
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 1,127
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| ###
| ###
| 2.42
| 2.42
| 53,022
| 64,156
| ###
| ###
| 0.2 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2018-Sep-21 Fri
| 2.58
| 2.59
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2018-Sep-20 Thu
| 2.4
| ###
| 2.4
| ###
| 3,025
| ###
| 96.8
| 96.8
| 0.0 |
2018-Sep-19 Wed
| ###
| 2.55
| ###
| 2.55
|
|
| ###
| ###
| 0.2 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2018-Sep-17 Mon
| 2.24
| 2.24
| 2.24
| 2.24
| 0
|
|
|
| ### |
2018-Sep-14 Fri
| 2.23
| 2.24
| 2.23
| 2.24
|
|
| 69.5
| 69.5
| ### |
2018-Sep-13 Thu
| 2.24
| 2.26
| 2.24
| 2.26
|
|
| 79.5
| 79.5
| ### |
2018-Sep-12 Wed
| 2.23
| 2.24
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 2,173
| 0
| 69.5
| 69.5
| 0.0 |
2018-Sep-07 Fri
| ###
| 2.25
| ###
| 2.25
| 1,349
| ###
| ###
| ###
| ### |
2018-Sep-06 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 79.7
| 79.7
| 0.2 |
2018-Sep-05 Wed
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 2.25
| 2.25
| 2.23
| 2.23
| 773
| ###
| 26.8
| 26.8
| ### |
2018-Sep-03 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 1,689
| ###
| 76.7
| 76.7
| ### |
2018-Aug-31 Fri
| ###
| ###
| 2.2
| 2.2
| 12,545
| ###
| 4.8
| 4.8
| 0.2 |
2018-Aug-30 Thu
| 2.21
| ###
| 2.2
| 2.2
|
|
| 33.6
| 33.6
| 0.2 |
2018-Aug-29 Wed
| 2.22
| 2.27
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 4,528
| 0
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2018-Aug-21 Tue
| 2
| ###
| 2
| ###
| 4,975
| 4,975
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 2
| 2
| 2
| 2
|
|
| 73.1
| 73.1
| 0.1 |
2018-Aug-17 Fri
| ###
| ###
| ###
| 2
|
|
| 8.8
| 8.8
| 0.1 |
2018-Aug-16 Thu
| 2.2
| 2.2
| ###
| ###
| 23,141
| 25,455
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 2.28
| 2.28
| 2.28
| 2.28
| 7,246
| 16,520
| ###
| ###
| 0.2 |
2018-Aug-14 Tue
| ###
| ###
| 2.28
| 2.28
| 2,747
| ###
| 26.1
| 26.1
| 0.2 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 6,851
| 0
| 85.6
| 85.6
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 3,927
| 0
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| 26.9
| 26.9
| ### |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 470
| 0
| 71.5
| 71.5
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 682
| 0
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 2.24
| 2.29
| 1,348
| ###
| 26.6
| 26.6
| ### |
2018-Jul-30 Mon
| 2.28
| ###
| 2.26
| 2.27
| 7,180
| ###
| ###
| ###
| 0.2 |
2018-Jul-27 Fri
| 2.26
| 2.27
| 2.26
| 2.27
| 745
| 1,687
| ###
| ###
| 0.2 |
2018-Jul-26 Thu
| 2.22
| 2.22
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2018-Jul-25 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 71.2
| 71.2
| 0.2 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Jul-23 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 75.7
| 75.7
| 0.2 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 251
| 0
| 67.0
| 67.0
| 0.0 |
2018-Jul-19 Thu
| ###
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2018-Jul-18 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Jul-17 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 78.9
| 78.9
| 0.2 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 2,973
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 2.27
| ###
| 11,455
| ###
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 2.29
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 2.25
| 2.29
| 2.25
| 2.29
|
|
| 87.6
| 87.6
| ### |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Jun-29 Fri
| 2.2
| 2.2
| ###
| ###
| 8,157
| 8,972
| 16.5
| 16.5
| 0.0 |
2018-Jun-28 Thu
| ###
| 2.27
| ###
| ###
| 13,052
| ###
| 26.8
| 26.8
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 577
| 0
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 2,152
| 0
| 26.0
| 26.0
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 1,148
| 0
| 67.4
| 67.4
| 0.0 |
2018-Jun-19 Tue
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 81.1
| 81.1
| ### |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 8,822
| 0
| 22.2
| 22.2
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 2.27
| 2.28
| 2.27
| 2.27
| 3,825
| ###
| ###
| ###
| 0.2 |
2018-Jun-13 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 249
| ###
| 76.5
| 76.5
| ### |
2018-Jun-12 Tue
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2018-Jun-08 Fri
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| 73.1
| 73.1
| ### |
2018-Jun-07 Thu
| 2.28
| 2.28
| 2.24
| 2.24
| 7,750
| ###
| 20.5
| 20.5
| ### |
2018-Jun-06 Wed
| 2.24
| ###
| 2.24
| ###
| 46,848
| ###
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 2.25
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 2.27
| 2.28
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| 2.26
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 2.26
| 2.26
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2018-May-30 Wed
| 2.23
| 2.26
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| 2.2
| 2.24
| ###
| 2.24
| 7,549
| 8,454
| ###
| ###
| ### |
2018-May-28 Mon
| 2.21
| 2.23
| ###
| 2.2
| 11,440
| 12,755
| 33.6
| 33.6
| 0.2 |
2018-May-25 Fri
| 2.21
| 2.23
| 2.21
| 2.23
| 953
| ###
| ###
| ###
| ### |
2018-May-24 Thu
| 2.2
| 2.21
| 2.2
| 2.21
| 1,844
| ###
| 75.9
| 75.9
| 0.2 |
2018-May-23 Wed
| 2.21
| 2.21
| 2.2
| 2.2
|
|
| 33.5
| 33.5
| 0.2 |
2018-May-22 Tue
| 2.21
| 2.25
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 2.23
| 2.27
| 2.21
| 2.27
| 1,971
| ###
| 86.7
| 86.7
| 0.2 |
2018-May-18 Fri
| 2.25
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 22,780
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 2.26
| ###
| 2.26
| ###
| 3,774
| ###
| 93.5
| 93.5
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 2.26
| 2.26
|
|
| 10.4
| 10.4
| ### |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-May-02 Wed
| ###
| 2.44
| ###
| 2.44
|
|
| 88.1
| 88.1
| 0.2 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 2,484
| 0
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| 2.25
| ###
| 18,870
| 21,228
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 8,727
| 0
| 73.6
| 73.6
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
| 3,225
| 0
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| 2.41
| ###
| ###
| 777
| ###
| 23.9
| 23.9
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 441
| 0
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2018-Apr-16 Mon
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2018-Apr-13 Fri
| ###
| 2.41
| ###
| 2.41
| 1,146
| 1,380
| 86.8
| 86.8
| 0.2 |
2018-Apr-12 Thu
| 2.42
| 2.45
| 2.42
| 2.42
| 3,459
| 8,422
| ###
| ###
| 0.2 |
2018-Apr-11 Wed
| 2.4
| 2.41
| ###
| 2.41
| 3,775
| 4,548
| ###
| ###
| 0.2 |
2018-Apr-10 Tue
| 2.4
| 2.42
| ###
| 2.4
|
|
| 65.0
| 65.0
| ### |
2018-Apr-09 Mon
| 2.42
| 2.42
| 2.41
| 2.42
| 3,259
| 7,870
| ###
| ###
| 0.2 |
2018-Apr-06 Fri
| 2.44
| 2.44
| 2.43
| 2.43
| 8,670
| ###
| ###
| ###
| ### |
2018-Apr-05 Thu
| 2.45
| 2.46
| 2.45
| 2.45
| 2,927
| 7,185
| ###
| ###
| 0.2 |
2018-Apr-04 Wed
| 2.51
| 2.51
| 2.48
| 2.48
|
|
| 27.4
| 27.4
| 0.2 |
2018-Apr-03 Tue
| 2.5
| 2.58
| 2.5
| 2.54
|
|
| 83.9
| 83.9
| ### |
2018-Mar-29 Thu
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-Mar-28 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2018-Mar-27 Tue
| ###
| ###
| 2.55
| 2.55
| 3,173
| 4,045
| 16.3
| 16.3
| 0.2 |
2018-Mar-26 Mon
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 84.9
| 84.9
| 0.2 |
2018-Mar-23 Fri
| 2.45
| 2.49
| 2.43
| 2.43
| 2,153
| ###
| ###
| ###
| ### |
2018-Mar-22 Thu
| 2.5
| 2.5
| 2.45
| 2.49
| 17,923
| 44,359
| ###
| ###
| 0.2 |
2018-Mar-21 Wed
| 2.47
| ###
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2018-Mar-20 Tue
| 2.5
| 2.55
| 2.45
| 2.45
| 7,722
| ###
| 19.8
| 19.8
| 0.2 |
2018-Mar-19 Mon
| 2.49
| 2.55
| 2.45
| 2.55
|
|
| 89.9
| 89.9
| 0.2 |
2018-Mar-16 Fri
| 2.49
| ###
| 2.49
| ###
| 1,689
| ###
| 96.8
| 96.8
| 0.0 |
2018-Mar-15 Thu
| 2.53
| 2.53
| 2.49
| 2.49
|
|
| 20.7
| 20.7
| 0.2 |
2018-Mar-14 Wed
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2018-Mar-13 Tue
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2018-Mar-12 Mon
| 2.52
| ###
| 2.52
| 2.52
| 1,528
| 1,925
| 72.1
| 72.1
| ### |
2018-Mar-09 Fri
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2018-Mar-08 Thu
| ###
| ###
| 2.52
| 2.52
| 450
| ###
| 5.2
| 5.2
| ### |
2018-Mar-07 Wed
| 2.55
| 2.7
| 2.55
| 2.7
|
|
| 95.8
| 95.8
| 0.2 |
2018-Mar-06 Tue
| ###
| ###
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 750
| ###
| 74.3
| 74.3
| 0.2 |
2018-Mar-02 Fri
| 2.52
| 2.53
| 2.52
| 2.53
|
|
| 74.3
| 74.3
| ### |
2018-Mar-01 Thu
| ###
| ###
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| 2.58
| 2.59
| 2.58
| 2.59
|
|
| 72.6
| 72.6
| 0.2 |
2018-Feb-27 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2018-Feb-26 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 1,078
| ###
| ###
| ###
| ### |
2018-Feb-23 Fri
| ###
| 2.79
| 2.58
| 2.79
| 1,450
| ###
| ###
| ###
| ### |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-21 Wed
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 2.59
| ###
| 2.58
| 2.58
|
|
| 33.2
| 33.2
| 0.2 |
2018-Feb-19 Mon
| 2.85
| 2.85
| 2.83
| 2.83
|
|
| 26.0
| 26.0
| 0.2 |
2018-Feb-16 Fri
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 71.4
| 71.4
| ### |
2018-Feb-15 Thu
| 2.71
| 2.85
| 2.71
| 2.85
|
|
| ###
| ###
| ### |
2018-Feb-14 Wed
| ###
| 2.87
| ###
| 2.72
| 2,551
| ###
| 84.0
| 84.0
| 0.2 |
2018-Feb-13 Tue
| ###
| 2.7
| 2.58
| ###
| 8,358
| ###
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 579
| 0
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 2.71
| 2.71
| ###
| ###
| 3,878
| 5,254
| 31.1
| 31.1
| 0.0 |
2018-Feb-05 Mon
| 2.72
| 2.72
| 2.71
| 2.72
| 15,680
| 42,571
| 80.9
| 80.9
| 0.2 |
2018-Feb-02 Fri
| 2.8
| 2.82
| 2.76
| 2.76
| 1,456
| ###
| 22.7
| 22.7
| 0.2 |
2018-Feb-01 Thu
| 2.76
| 2.83
| 2.76
| 2.8
| 853
| 2,384
| ###
| ###
| 0.2 |
2018-Jan-31 Wed
| 2.89
| 2.89
| 2.72
| 2.74
|
|
| 9.3
| 9.3
| 0.2 |
2018-Jan-30 Tue
| 2.86
| 2.86
| 2.86
| 2.86
| 0
|
|
|
| 0.2 |
2018-Jan-29 Mon
| ###
| ###
| 2.86
| 2.86
| 4,958
| 7,089
| 19.3
| 19.3
| 0.2 |
2018-Jan-25 Thu
| 2.88
| ###
| 2.88
| ###
| 2,672
| 3,847
| 78.5
| 78.5
| 0.0 |
2018-Jan-24 Wed
| 2.82
| 2.86
| 2.81
| 2.86
|
|
| ###
| ###
| 0.2 |
2018-Jan-23 Tue
| 2.75
| 2.77
| 2.75
| 2.77
| 9,420
| ###
| ###
| ###
| 0.2 |
2018-Jan-22 Mon
| 2.76
| 2.76
| 2.75
| 2.76
| 11,823
| 32,572
| 75.5
| 75.5
| 0.2 |
2018-Jan-19 Fri
| 2.78
| 2.78
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Jan-18 Thu
| 2.81
| 2.81
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2018-Jan-17 Wed
| 2.85
| 2.88
| 2.8
| 2.8
|
|
| 24.1
| 24.1
| 0.2 |
2018-Jan-16 Tue
| 2.81
| 2.87
| 2.79
| 2.85
|
|
| 83.8
| 83.8
| ### |
2018-Jan-15 Mon
| 2.75
| 2.82
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2018-Jan-12 Fri
| 2.74
| 2.74
| 2.74
| 2.74
| 258
| ###
| 67.0
| 67.0
| 0.2 |
2018-Jan-11 Thu
| 2.71
| 2.75
| 2.7
| 2.75
|
|
| 85.1
| 85.1
| ### |
2018-Jan-03 Wed
| ###
| 2.72
| ###
| 2.72
| 2,372
| 3,225
| ###
| ###
| 0.2 |
2018-Jan-02 Tue
| 2.54
| 2.54
| 2.54
| 2.54
| 0
|
|
|
| ### |
2017-Dec-29 Fri
| 2.5
| ###
| 2.47
| 2.54
| 4,554
| 5,624
| ###
| ###
| ### |
2017-Dec-28 Thu
| 2.51
| 2.51
| 2.51
| 2.51
| 0
|
|
|
| ### |
2017-Dec-27 Wed
| 2.48
| ###
| 2.48
| 2.51
|
|
| 79.1
| 79.1
| ### |
2017-Dec-22 Fri
| 2.52
| 2.54
| 2.47
| 2.47
| 3,375
| 8,454
| ###
| ###
| ### |
2017-Dec-21 Thu
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2017-Dec-20 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2017-Dec-19 Tue
| 2.47
| 2.49
| 2.42
| 2.42
| 6,282
| 15,422
| ###
| ###
| 0.2 |
2017-Dec-18 Mon
| 2.43
| 2.45
| 2.42
| 2.42
| 4,341
| 10,570
| 32.4
| 32.4
| 0.2 |
2017-Dec-15 Fri
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 2.43
| 2.49
| 2.43
| 2.49
| 39,949
| 98,274
| ###
| ###
| 0.2 |
2017-Dec-07 Thu
| 2.46
| 2.46
| 2.45
| 2.45
| 4,421
| 10,853
| ###
| ###
| 0.2 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-05 Tue
| 2.72
| 2.72
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2017-Dec-04 Mon
| 2.79
| 2.79
| 2.79
| 2.79
| 0
|
|
|
| ### |
2017-Dec-01 Fri
| 2.78
| 2.79
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2017-Nov-30 Thu
| 2.73
| 2.75
| 2.73
| 2.75
| 4,724
| 12,943
| ###
| ###
| ### |
2017-Nov-29 Wed
| 2.74
| 2.78
| 2.74
| 2.78
|
|
| 79.3
| 79.3
| 0.2 |
2017-Nov-28 Tue
| ###
| 2.78
| ###
| 2.78
| 12,586
| ###
| ###
| ###
| 0.2 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 3,348
| 0
| 81.1
| 81.1
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 50,774
| 0
| 66.6
| 66.6
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 2.58
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-20 Mon
| 2.58
| ###
| 2.58
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2017-Nov-17 Fri
| 2.57
| 2.59
| 2.57
| 2.57
| 3,126
| ###
| ###
| ###
| ### |
2017-Nov-16 Thu
| 2.55
| 2.59
| 2.54
| 2.59
|
|
| 79.5
| 79.5
| 0.2 |
2017-Nov-15 Wed
| 2.52
| 2.56
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2017-Nov-14 Tue
| 2.43
| 2.58
| 2.43
| 2.58
|
|
| 94.4
| 94.4
| 0.2 |
2017-Nov-13 Mon
| ###
| ###
| 2.51
| ###
| 8,780
| ###
| 70.1
| 70.1
| 0.0 |
2017-Nov-10 Fri
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 67.8
| 67.8
| ### |
2017-Nov-09 Thu
| 2.57
| 2.59
| 2.57
| 2.58
|
|
| 68.7
| 68.7
| 0.2 |
2017-Nov-08 Wed
| 2.55
| 2.56
| 2.55
| 2.56
|
|
| 71.6
| 71.6
| 0.2 |
2017-Nov-07 Tue
| 2.49
| 2.53
| 2.49
| 2.53
| 5,441
| 13,656
| ###
| ###
| ### |
2017-Nov-06 Mon
| 2.43
| 2.5
| 2.43
| 2.5
|
|
| 85.8
| 85.8
| 0.2 |
2017-Nov-03 Fri
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2017-Nov-02 Thu
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Nov-01 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2017-Oct-31 Tue
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| 79.4
| 79.4
| 0.2 |
2017-Oct-30 Mon
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 70.6
| 70.6
| 0.2 |
2017-Oct-27 Fri
| 2.44
| 2.48
| 2.44
| 2.48
|
|
| ###
| ###
| 0.2 |
2017-Oct-26 Thu
| 2.47
| 2.5
| 2.45
| 2.46
|
|
| 31.1
| 31.1
| 0.2 |
2017-Oct-25 Wed
| 2.4
| 2.42
| ###
| 2.42
| 3,188
| 3,857
| 76.8
| 76.8
| 0.2 |
2017-Oct-24 Tue
| 2.4
| 2.47
| 2.4
| 2.47
|
|
| 88.5
| 88.5
| ### |
2017-Oct-23 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 150
| ###
| ###
| ###
| ### |
2017-Oct-20 Fri
| 2.42
| 2.43
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| 2.4
| 2.4
| ###
| ###
| 3,489
| 4,186
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 69.7
| 69.7
| 0.2 |
2017-Oct-17 Tue
| 2.45
| 2.46
| 2.45
| 2.46
| 229
| ###
| 70.7
| 70.7
| 0.2 |
2017-Oct-16 Mon
| 2.47
| 2.48
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2017-Oct-13 Fri
| 2.44
| 2.47
| 2.44
| 2.47
|
|
| 75.6
| 75.6
| ### |
2017-Oct-12 Thu
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Oct-11 Wed
| 2.5
| 2.5
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Oct-10 Tue
| 2.47
| 2.5
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2017-Oct-09 Mon
| 2.48
| 2.49
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Oct-06 Fri
| 2.44
| 2.47
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2017-Oct-05 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2017-Oct-04 Wed
| 2.45
| 2.5
| 2.45
| 2.5
| 2,473
| 6,120
| ###
| ###
| 0.2 |
2017-Oct-03 Tue
| ###
| 2.48
| ###
| 2.45
|
|
| 93.3
| 93.3
| 0.2 |
2017-Oct-02 Mon
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2017-Sep-29 Fri
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2017-Sep-28 Thu
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2017-Sep-27 Wed
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2017-Sep-26 Tue
| 2.43
| 2.43
| 2.43
| 2.43
| 1,370
| 3,329
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 2.55
| 2.55
| 2.4
| 2.4
|
|
| 5.5
| 5.5
| ### |
2017-Sep-20 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2017-Sep-19 Tue
| 2.55
| ###
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2017-Sep-18 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2017-Sep-15 Fri
| 2.55
| ###
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2017-Sep-14 Thu
| ###
| ###
| 2.52
| ###
| 40,229
| 50,688
| 71.7
| 71.7
| 0.0 |
2017-Sep-13 Wed
| 2.72
| 2.72
| ###
| ###
| 11,246
| ###
| 8.2
| 8.2
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| 2.86
| 2.86
|
|
| 20.9
| 20.9
| 0.2 |
2017-Sep-11 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 68.9
| 68.9
| 0.2 |
2017-Sep-08 Fri
| 2.7
| 2.8
| ###
| ###
| 651
| ###
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Sep-06 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 450
| ###
| 65.6
| 65.6
| 0.2 |
2017-Sep-05 Tue
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2017-Sep-04 Mon
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2017-Sep-01 Fri
| 2.7
| 2.74
| 2.7
| 2.74
| 8,251
| 22,442
| 79.5
| 79.5
| 0.2 |
2017-Aug-31 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 125
| ###
| 63.5
| 63.5
| 0.2 |
2017-Aug-30 Wed
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2017-Aug-29 Tue
| 2.52
| 2.52
| 2.52
| 2.52
| 125
| ###
| ###
| ###
| ### |
2017-Aug-28 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 76.5
| 76.5
| 0.2 |
2017-Aug-25 Fri
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| 19.5
| 19.5
| 0.2 |
2017-Aug-24 Thu
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Aug-23 Wed
| 2.52
| ###
| 2.45
| 2.5
| 10,450
| ###
| 29.9
| 29.9
| 0.2 |
2017-Aug-22 Tue
| ###
| 2.73
| 2.58
| 2.58
| 2,523
| ###
| 13.4
| 13.4
| 0.2 |
2017-Aug-21 Mon
| 2.78
| 2.78
| ###
| ###
| 1,321
| ###
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 2.85
| 2.85
| 2.8
| 2.8
| 2,287
| ###
| ###
| ###
| 0.2 |
2017-Aug-17 Thu
| 2.55
| 3
| 2.55
| 3
| 50,770
| 140,886
| 99.7
| 99.7
| 0.2 |
2017-Aug-16 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2017-Aug-15 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.9
| 68.9
| 0.2 |
2017-Aug-14 Mon
| ###
| ###
| 2.5
| 2.55
|
|
| 13.8
| 13.8
| 0.2 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 1,121
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
| 442
| 0
| 75.6
| 75.6
| 0.0 |
2017-Aug-09 Wed
| 2.48
| 2.48
| 2.45
| 2.45
| 1,275
| 3,142
| ###
| ###
| 0.2 |
2017-Aug-08 Tue
| ###
| ###
| 2.48
| 2.48
| 725
| ###
| ###
| ###
| 0.2 |
2017-Aug-07 Mon
| 2.48
| 2.48
| 2.48
| 2.48
| 275
| 682
| 69.6
| 69.6
| 0.2 |
2017-Aug-04 Fri
| 2.45
| 2.49
| 2.42
| 2.49
|
|
| 86.3
| 86.3
| 0.2 |
2017-Aug-03 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 480
| ###
| 66.3
| 66.3
| 0.2 |
2017-Aug-02 Wed
| 2.78
| 2.78
| 2.53
| 2.53
| 3,577
| ###
| ###
| ###
| ### |
2017-Aug-01 Tue
| 2.55
| ###
| 2.53
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2017-Jul-31 Mon
| 2.57
| 2.57
| 2.52
| 2.57
|
|
| ###
| ###
| ### |
2017-Jul-28 Fri
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2017-Jul-27 Thu
| 2.55
| 2.55
| 2.5
| 2.52
| 4,756
| ###
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| 2.57
| 2.57
| 3,559
| 4,573
| ###
| ###
| ### |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Jul-24 Mon
| 2.7
| 2.7
| ###
| ###
| 2,658
| 3,588
| 21.4
| 21.4
| 0.0 |
2017-Jul-21 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2017-Jul-20 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2017-Jul-19 Wed
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2017-Jul-13 Thu
| 2.71
| 2.71
| 2.71
| 2.71
| 0
|
|
|
| ### |
2017-Jul-12 Wed
| 2.71
| 2.71
| 2.71
| 2.71
| 0
|
|
|
| ### |
2017-Jul-11 Tue
| ###
| 2.71
| ###
| 2.71
| 950
| 1,287
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| 2.74
| 2.74
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2017-Jun-28 Wed
| 2.72
| 2.74
| 2.72
| 2.74
| 4,650
| ###
| ###
| ###
| 0.2 |
2017-Jun-27 Tue
| 2.82
| 2.82
| 2.73
| 2.73
|
|
| 10.8
| 10.8
| ### |
2017-Jun-26 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2017-Jun-23 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2017-Jun-22 Thu
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Jun-21 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2017-Jun-20 Tue
| 2.8
| 2.8
| 2.77
| 2.77
|
|
| 22.8
| 22.8
| 0.2 |
2017-Jun-19 Mon
| 2.82
| 2.82
| 2.74
| 2.78
| 11,856
| 32,959
| 21.1
| 21.1
| 0.2 |
2017-Jun-16 Fri
| 2.83
| 2.86
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-Jun-14 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2017-Jun-13 Tue
| ###
| ###
| ###
| 3
|
|
| 13.8
| 13.8
| 0.2 |
2017-Jun-09 Fri
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2017-Jun-08 Thu
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2017-Jun-07 Wed
| 3.22
| 3.29
| 3.22
| 3.29
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 3
| ###
| 3
| ###
| 9,650
| 14,475
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 3,950
| 0
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 3
| 3
| 3,276
| ###
| 15.3
| 15.3
| 0.2 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2017-May-26 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2017-May-25 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 8,975
| 0
| 83.0
| 83.0
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 3,627
| 0
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 1,755
| 0
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 1,650
| 0
| 28.8
| 28.8
| 0.0 |
2017-May-05 Fri
| ###
| 3
| ###
| 3
|
|
| 78.1
| 78.1
| 0.2 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 5,250
| 0
| 69.2
| 69.2
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2017-May-02 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 3.29
| 3.29
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| 3.41
| 3.49
| 3.41
| 3.44
| 8,225
| 28,376
| 80.4
| 80.4
| 0.2 |
2017-Apr-18 Tue
| ###
| 3.45
| ###
| 3.45
| 7,256
| ###
| ###
| ###
| ### |
2017-Apr-13 Thu
| ###
| 3.41
| ###
| ###
| 18,345
| 31,278
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 3.29
| ###
| 3.29
| ###
| 8,376
| 13,778
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 3.21
| 3.21
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 6,676
| 0
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
| 2,589
| 0
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 325
| 0
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2017-Apr-03 Mon
| 2.88
| 2.88
| 2.88
| 2.88
| 0
|
|
|
| 0.2 |
2017-Mar-31 Fri
| 2.84
| 2.88
| 2.77
| 2.88
|
|
| ###
| ###
| 0.2 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| 2.84
| 2.84
|
|
| 15.6
| 15.6
| 0.2 |
2017-Mar-28 Tue
| 3
| ###
| 3
| ###
| 3,650
| 5,475
| 68.0
| 68.0
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2017-Mar-23 Thu
| ###
| ###
| 2.89
| ###
| 17,178
| 24,822
| 23.4
| 23.4
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 2.84
| 2.89
| 2.84
| 2.89
| 2,275
| ###
| ###
| ###
| ### |
2017-Mar-20 Mon
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| 75.3
| 75.3
| ### |
2017-Mar-17 Fri
| 2.86
| 2.86
| 2.86
| 2.86
| 1,220
| 3,489
| 67.9
| 67.9
| 0.2 |
2017-Mar-16 Thu
| 2.82
| 2.82
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2017-Mar-15 Wed
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| 2.7
| 2.74
| 2.7
| 2.74
|
|
| 85.7
| 85.7
| 0.2 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2017-Mar-09 Thu
| 2.7
| 2.72
| ###
| 2.71
| 2,677
| 3,640
| ###
| ###
| ### |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-07 Tue
| 2.7
| 2.74
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2017-Mar-06 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 2,386
| 6,680
| 71.1
| 71.1
| 0.2 |
2017-Mar-03 Fri
| ###
| ###
| 2.75
| 2.8
| 38,147
| 52,452
| 9.3
| 9.3
| 0.2 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| 3
|
|
| 76.6
| 76.6
| 0.2 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 140
| 0
| 71.5
| 71.5
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 6,552
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 1,772
| 0
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 3.21
| 3.21
| 6,181
| 9,920
| 7.7
| 7.7
| ### |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2017-Feb-16 Thu
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2017-Feb-15 Wed
| 3.4
| 3.47
| 3.4
| 3.47
|
|
| 85.2
| 85.2
| 0.2 |
2017-Feb-14 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Feb-13 Mon
| 3.45
| 3.48
| 3.41
| 3.48
| 3,929
| ###
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| 3.46
| 3.46
| 3.42
| 3.42
|
|
| 18.1
| 18.1
| 0.2 |
2017-Feb-09 Thu
| 3.55
| 3.58
| 3.55
| 3.56
| 9,780
| ###
| ###
| ###
| 0.3 |
2017-Feb-08 Wed
| ###
| ###
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Feb-07 Tue
| 3.53
| 3.7
| 3.53
| ###
| 15,550
| ###
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 3.43
| 3.46
| 3.43
| 3.46
| 225
| 775
| 83.4
| 83.4
| 0.2 |
2017-Feb-03 Fri
| 3.5
| 3.5
| ###
| ###
| 3,650
| 6,387
| 8.5
| 8.5
| 0.0 |
2017-Feb-02 Thu
| 3.49
| 3.49
| 3.49
| 3.49
| 282
| 984
| 72.1
| 72.1
| ### |
2017-Feb-01 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jan-30 Mon
| 3.53
| 3.53
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2017-Jan-27 Fri
| 3.44
| ###
| 3.44
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2017-Jan-25 Wed
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| 70.0
| 70.0
| 0.2 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2017-Jan-23 Mon
| 3.25
| 3.43
| 3.25
| 3.25
| 6,080
| ###
| ###
| ###
| 0.2 |
2017-Jan-20 Fri
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
2017-Jan-19 Thu
| 3.24
| 3.27
| 3.24
| 3.27
| 180
| 585
| 81.0
| 81.0
| ### |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 3.25
| ###
| 3.23
| ###
| 1,850
| 2,987
| 88.4
| 88.4
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2017-Jan-06 Fri
| 3.22
| ###
| 3.22
| 3.29
|
|
| 86.2
| 86.2
| ### |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| 3
| ###
| 7,480
| 11,220
| 73.5
| 73.5
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 9,344
| 0
| 94.9
| 94.9
| 0.0 |
2016-Dec-29 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2016-Dec-28 Wed
| ###
| 2.8
| ###
| 2.8
|
|
| 93.1
| 93.1
| 0.2 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-Dec-22 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2016-Dec-21 Wed
| 2.8
| 2.8
| 2.79
| 2.8
|
|
| 69.4
| 69.4
| 0.2 |
2016-Dec-20 Tue
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2016-Dec-19 Mon
| 2.71
| 2.75
| 2.71
| 2.75
|
|
| 86.0
| 86.0
| ### |
2016-Dec-16 Fri
| 2.8
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| 3
| 2.8
| 3
|
|
| 92.2
| 92.2
| 0.2 |
2016-Dec-14 Wed
| 2.8
| ###
| 2.8
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2016-Dec-13 Tue
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| 73.6
| 73.6
| ### |
2016-Dec-12 Mon
| ###
| ###
| 2.81
| 2.81
|
|
| 8.7
| 8.7
| ### |
2016-Dec-09 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2016-Dec-08 Thu
| ###
| 3
| ###
| 3
| 2,025
| ###
| 81.3
| 81.3
| 0.2 |
2016-Dec-07 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 11,350
| 0
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
| 1,920
| 0
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2016-Nov-17 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Nov-15 Tue
| 3.22
| ###
| 3.21
| 3.21
| 4,682
| ###
| 35.3
| 35.3
| ### |
2016-Nov-14 Mon
| 3.56
| 3.56
| 3.21
| 3.21
|
|
| 2.7
| 2.7
| ### |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
| 1,156
| 0
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 3.55
| 4.2
| 3.55
| ###
| 2,851
| 11,047
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| ###
| 3.7
| 3.55
| 3.7
| 3,370
| ###
| ###
| ###
| 0.3 |
2016-Nov-07 Mon
| 3.84
| 3.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| 3.84
| 3.84
| 3.84
| 3.84
| 0
|
|
|
| 0.3 |
2016-Nov-03 Thu
| 3.75
| 3.84
| 3.75
| 3.84
|
|
| ###
| ###
| 0.3 |
2016-Nov-02 Wed
| ###
| 3.75
| ###
| 3.71
| 3,687
| ###
| 88.2
| 88.2
| ### |
2016-Nov-01 Tue
| ###
| ###
| 3.56
| 3.56
|
|
| 15.5
| 15.5
| 0.3 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 1,245
| 4,357
| 72.2
| 72.2
| 0.3 |
2016-Oct-27 Thu
| 3.88
| 3.88
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2016-Oct-26 Wed
| 3.88
| 3.88
| 3.72
| 3.72
| 2,850
| ###
| 11.5
| 11.5
| 0.3 |
2016-Oct-25 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2016-Oct-24 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 1,350
| ###
| ###
| ###
| ### |
2016-Oct-21 Fri
| 3.75
| 3.8
| 3.75
| 3.8
| 925
| ###
| ###
| ###
| ### |
2016-Oct-20 Thu
| 3.71
| 3.75
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
| 1,321
| 0
| 69.7
| 69.7
| 0.0 |
2016-Oct-18 Tue
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 20.5
| 20.5
| ### |
2016-Oct-17 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 776
| ###
| ###
| ###
| 0.3 |
2016-Oct-14 Fri
| 3.57
| 3.7
| 3.54
| 3.54
| 3,058
| ###
| ###
| ###
| 0.3 |
2016-Oct-13 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2016-Oct-12 Wed
| 3.52
| 3.52
| 3.41
| 3.41
| 8,281
| ###
| ###
| ###
| ### |
2016-Oct-11 Tue
| ###
| ###
| 3.57
| 3.57
| 7,973
| ###
| 25.4
| 25.4
| 0.3 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 5,177
| 0
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 3.74
| ###
| 3.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2016-Oct-03 Mon
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 68.8
| 68.8
| ### |
2016-Sep-30 Fri
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 63.3
| 63.3
| ### |
2016-Sep-28 Wed
| 4.29
| 4.29
| 4.29
| 4.29
| 0
|
|
|
| ### |
2016-Sep-27 Tue
| 4.29
| 4.29
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
| 1,150
| 0
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
| 1,050
| 0
| 63.4
| 63.4
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2016-Sep-21 Wed
| ###
| 4.27
| ###
| 4.2
| 6,744
| ###
| ###
| ###
| ### |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 273
| 0
| 70.6
| 70.6
| 0.0 |
2016-Sep-19 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2016-Sep-16 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 450
| ###
| ###
| ###
| ### |
2016-Sep-15 Thu
| 4.2
| 4.2
| ###
| 4.2
| 1,074
| 2,255
| 65.6
| 65.6
| ### |
2016-Sep-14 Wed
| 4.44
| 4.44
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2016-Sep-13 Tue
| ###
| ###
| 4.45
| 4.45
| 1,285
| 2,859
| 12.7
| 12.7
| 0.3 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
| 140
| 0
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 4.55
| 4.55
| 4.54
| 4.54
|
|
| 34.8
| 34.8
| 0.3 |
2016-Sep-07 Wed
| 4.44
| ###
| 4.44
| 4.52
| 12,942
| ###
| ###
| ###
| 0.3 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 4.42
| 4.42
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2016-Sep-02 Fri
| 4.29
| 4.4
| 4.29
| 4.4
|
|
| ###
| ###
| 0.3 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
| 175
| 0
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| 4.5
| 4.54
| 4.5
| 4.54
| 7,050
| ###
| 82.1
| 82.1
| 0.3 |
2016-Aug-30 Tue
| 4.59
| 4.76
| 4.58
| 4.76
| 1,720
| ###
| ###
| ###
| ### |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
| 158
| 0
| 79.0
| 79.0
| 0.0 |
2016-Aug-26 Fri
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| 4.57
| 4.57
| 4.57
| 4.57
| 546
| ###
| 73.9
| 73.9
| ### |
2016-Aug-24 Wed
| 4.7
| 4.71
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
| 8,550
| 0
| 6.5
| 6.5
| 0.0 |
2016-Aug-22 Mon
| 5
| 5
| 5
| 5
|
|
| 76.1
| 76.1
| 0.4 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 5
| 5.27
|
|
| 25.2
| 25.2
| ### |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
| 1,445
| 0
| 72.3
| 72.3
| 0.0 |
2016-Aug-16 Tue
| 5.75
| 5.75
| 5.5
| 5.57
| 7,154
| 40,241
| 14.6
| 14.6
| 0.4 |
2016-Aug-15 Mon
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2016-Aug-12 Fri
| 5.7
| 5.7
| 5.7
| 5.7
| 1,785
| 10,174
| 64.6
| 64.6
| 0.4 |
2016-Aug-11 Thu
| 5.7
| 5.7
| ###
| ###
| 2,051
| 5,845
| 24.6
| 24.6
| 0.0 |
2016-Aug-10 Wed
| 5.54
| ###
| 5.54
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2016-Aug-09 Tue
| 5.58
| 5.7
| 5.58
| ###
| 5,887
| ###
| 76.4
| 76.4
| 0.0 |
2016-Aug-08 Mon
| 5.82
| 5.82
| 5.76
| 5.76
|
|
| 24.2
| 24.2
| ### |
2016-Aug-05 Fri
| ###
| ###
| 5.85
| 5.85
| 14,724
| ###
| ###
| ###
| 0.4 |
2016-Aug-04 Thu
| 5.85
| 5.85
| 5.59
| ###
| 3,789
| 21,673
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| 5.8
| 5.85
| 9,770
| ###
| ###
| ###
| 0.4 |
2016-Aug-01 Mon
| 5.8
| 5.8
| ###
| 5.79
| 7,744
| 22,457
| 31.1
| 31.1
| ### |
2016-Jul-29 Fri
| ###
| 5.8
| ###
| 5.8
| 9,744
| 28,257
| ###
| ###
| 0.4 |
2016-Jul-28 Thu
| 5.71
| 5.79
| 5.71
| 5.71
| 11,854
| ###
| 66.0
| 66.0
| 0.4 |
2016-Jul-27 Wed
| 5.59
| ###
| 5.49
| 5.49
|
|
| 21.4
| 21.4
| 0.4 |
2016-Jul-26 Tue
| 5.59
| 5.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| 5.51
| ###
| 5.51
| 5.59
|
|
| ###
| ###
| ### |
2016-Jul-21 Thu
| 5.2
| ###
| 5.2
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2016-Jul-20 Wed
| 5.43
| ###
| 5.43
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| 5.45
| 5.55
| 5.45
| 5.5
| 5,089
| 27,989
| ###
| ###
| 0.4 |
2016-Jul-13 Wed
| 5.59
| 5.59
| 5.43
| 5.43
|
|
| 12.5
| 12.5
| 0.4 |
2016-Jul-12 Tue
| 5.51
| 5.55
| 5.51
| 5.55
|
|
| 77.8
| 77.8
| ### |
2016-Jul-11 Mon
| 5.5
| 5.59
| 5.5
| 5.58
| 7,643
| 42,380
| 80.4
| 80.4
| 0.4 |
2016-Jul-08 Fri
| 5.49
| 5.5
| 5.4
| 5.5
| 1,620
| 8,829
| 67.7
| 67.7
| 0.4 |
2016-Jul-07 Thu
| ###
| 5.5
| ###
| 5.5
| 11,584
| 31,856
| ###
| ###
| 0.4 |
2016-Jul-06 Wed
| 5
| 5.2
| 5
| 5.2
|
|
| 92.0
| 92.0
| ### |
2016-Jul-05 Tue
| ###
| ###
| 5
| 5
| 2,846
| ###
| ###
| ###
| 0.4 |
2016-Jul-04 Mon
| 4.8
| 5.45
| 4.8
| 5
|
|
| ###
| ###
| 0.4 |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jun-30 Thu
| 4.7
| 4.7
| ###
| ###
| 680
| ###
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,382
| 0
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 4.57
| 4.75
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2016-May-27 Fri
| 3.88
| ###
| 3.72
| 3.74
|
|
| 8.7
| 8.7
| 0.3 |
2016-May-26 Thu
| 3.79
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| 3.7
| 3.71
| 3.53
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
| 782
| 0
| 17.7
| 17.7
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2016-May-20 Fri
| 3.85
| ###
| 3.85
| ###
| 2,621
| 5,045
| 94.4
| 94.4
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 3.84
| 3.84
|
|
| 4.4
| 4.4
| 0.3 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 3,873
| 0
| 87.4
| 87.4
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
| 8,125
| 0
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
| 3,652
| 0
| 34.5
| 34.5
| 0.0 |
2016-May-12 Thu
| ###
| 4.29
| ###
| ###
| 9,280
| ###
| 76.8
| 76.8
| 0.0 |
2016-May-11 Wed
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 4.4
| 4.4
| 3.82
| 4
| 10,876
| ###
| 3.4
| 3.4
| 0.3 |
2016-May-09 Mon
| ###
| 4.51
| ###
| 4.46
|
|
| 85.3
| 85.3
| 0.3 |
2016-May-06 Fri
| 4.2
| 4.22
| 4.2
| 4.22
| 5,350
| 22,523
| ###
| ###
| ### |
2016-May-05 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2016-May-04 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2016-May-03 Tue
| ###
| ###
| 4.25
| 4.25
| 10,183
| ###
| ###
| ###
| ### |
2016-May-02 Mon
| 4
| ###
| 4
| ###
| 13,481
| ###
| ###
| ###
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 3.76
| 3.76
| 3.76
| 3.76
| 0
|
|
|
| 0.3 |
2016-Apr-27 Wed
| 3.79
| 3.8
| 3.76
| 3.76
|
|
| 33.9
| 33.9
| 0.3 |
2016-Apr-26 Tue
| 3.75
| 3.82
| 3.75
| 3.82
|
|
| ###
| ###
| 0.3 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 4,527
| 0
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 1,850
| 0
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| 3.8
| ###
| 3.7
| 11,587
| ###
| ###
| ###
| 0.3 |
2016-Apr-18 Mon
| 4
| 4
| 4
| 4
| 157
| 628
| 69.9
| 69.9
| 0.3 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
| 44,651
| 0
| 92.0
| 92.0
| 0.0 |
2016-Apr-11 Mon
| 3.74
| 3.8
| 3.74
| 3.8
| 3,873
| ###
| ###
| ###
| ### |
2016-Apr-08 Fri
| ###
| 3.7
| ###
| ###
| 6,376
| ###
| 84.5
| 84.5
| 0.0 |
2016-Apr-07 Thu
| 3.54
| 3.54
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2016-Apr-06 Wed
| 3.5
| ###
| 3.5
| 3.51
| 1,970
| 3,447
| ###
| ###
| ### |
2016-Apr-05 Tue
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2016-Apr-04 Mon
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| 90.1
| 90.1
| 0.3 |
2016-Apr-01 Fri
| 3.44
| 3.51
| 3.44
| 3.47
| 8,045
| 27,956
| ###
| ###
| 0.2 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 1,074
| ###
| ###
| ###
| ### |
2016-Mar-24 Thu
| 3.5
| 3.5
| 3.45
| 3.47
| 3,250
| ###
| 24.3
| 24.3
| 0.2 |
2016-Mar-23 Wed
| 3.57
| 3.57
| 3.5
| 3.57
| 2,887
| ###
| 76.4
| 76.4
| 0.3 |
2016-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Mar-21 Mon
| ###
| 3.7
| ###
| 3.7
| 676
| 1,250
| ###
| ###
| 0.3 |
2016-Mar-18 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2016-Mar-17 Thu
| 3.5
| ###
| 3.5
| ###
| 6,156
| 10,773
| 92.1
| 92.1
| 0.0 |
2016-Mar-16 Wed
| 4
| 4
| 4
| 4
| 125
| ###
| 66.9
| 66.9
| 0.3 |
2016-Mar-15 Tue
| 3.79
| ###
| 3.55
| 4
|
|
| ###
| ###
| 0.3 |
2016-Mar-14 Mon
| 3.56
| 3.56
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2016-Mar-11 Fri
| 3.7
| 3.7
| 3.59
| 3.59
| 842
| ###
| 10.9
| 10.9
| ### |
2016-Mar-10 Thu
| 3.52
| 3.7
| 3.52
| 3.7
| 240
| ###
| ###
| ###
| 0.3 |
2016-Mar-09 Wed
| 3.45
| 3.45
| 3.4
| 3.4
| 275
| 941
| 22.3
| 22.3
| 0.2 |
2016-Mar-08 Tue
| ###
| ###
| 3.4
| 3.4
|
|
| 8.3
| 8.3
| 0.2 |
2016-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2016-Mar-02 Wed
| 3.48
| 3.48
| 3.4
| 3.45
|
|
| 26.4
| 26.4
| ### |
2016-Mar-01 Tue
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| 3.45
| 3.47
| ###
| ###
| 4,157
| ###
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| 3.47
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
| 1,977
| 0
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
| 14,625
| 0
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| 3
| ###
| 3
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2016-Feb-22 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2016-Feb-19 Fri
| 3
| 3
| 3
| 3
|
|
| 69.8
| 69.8
| 0.2 |
2016-Feb-18 Thu
| 2.86
| ###
| 2.86
| ###
| 2,975
| 4,254
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2016-Feb-16 Tue
| ###
| ###
| 3
| 3
|
|
| 13.0
| 13.0
| 0.2 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
| 7,951
| 0
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| 3.2
| ###
| ###
| 12,283
| 19,652
| 84.6
| 84.6
| 0.0 |
2016-Feb-11 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2016-Feb-08 Mon
| 2.85
| ###
| 2.85
| ###
| 1,855
| 2,643
| 90.9
| 90.9
| 0.0 |
2016-Feb-05 Fri
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2016-Feb-04 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 125
| ###
| 67.0
| 67.0
| 0.2 |
2016-Feb-03 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 250
| ###
| 76.4
| 76.4
| 0.2 |
2016-Feb-02 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2016-Feb-01 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2016-Jan-29 Fri
| 2.5
| 2.5
| ###
| 2.5
| 14,950
| 18,687
| 68.3
| 68.3
| 0.2 |
2016-Jan-28 Thu
| 2.5
| 2.54
| 2.4
| 2.4
| 7,674
| 18,954
| 8.2
| 8.2
| ### |
2016-Jan-27 Wed
| ###
| 2.5
| ###
| 2.5
|
|
| 95.0
| 95.0
| 0.2 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2016-Jan-21 Thu
| 2.2
| 2.29
| 2.2
| 2.29
|
|
| 92.2
| 92.2
| ### |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
| 940
| 0
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2016-Jan-18 Mon
| ###
| 2.21
| ###
| 2.21
| 1,980
| 2,187
| ###
| ###
| 0.2 |
2016-Jan-15 Fri
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2016-Jan-14 Thu
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Jan-13 Wed
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Jan-12 Tue
| 2.24
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2016-Jan-11 Mon
| 2.25
| 2.28
| ###
| 2.28
|
|
| 83.4
| 83.4
| 0.2 |
2016-Jan-08 Fri
| ###
| 2.25
| ###
| 2.25
| 9,125
| ###
| 88.8
| 88.8
| ### |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
| 275
| 0
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| 1.875
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2015-Dec-31 Thu
| 1.83
| 1.83
| 1.83
| 1.83
| 50
| ###
| 73.4
| 73.4
| ### |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
| 74
| 0
| 70.0
| 70.0
| 0.0 |
2015-Dec-29 Tue
| 1.885
| 1.885
| 1.885
| 1.885
| 0
|
|
|
| 0.1 |
2015-Dec-24 Thu
| 1.885
| 1.885
| 1.885
| 1.885
| 0
|
|
|
| 0.1 |
2015-Dec-23 Wed
| 1.885
| 1.885
| 1.885
| 1.885
| 0
|
|
|
| 0.1 |
2015-Dec-22 Tue
| 1.885
| 1.885
| 1.885
| 1.885
| 0
|
|
|
| 0.1 |
2015-Dec-21 Mon
| 1.885
| 1.885
| 1.885
| 1.885
| 0
|
|
|
| 0.1 |
2015-Dec-18 Fri
| 1.885
| 1.885
| 1.885
| 1.885
| 0
|
|
|
| 0.1 |
2015-Dec-17 Thu
| 1.885
| 1.885
| 1.885
| 1.885
|
|
| ###
| ###
| 0.1 |
2015-Dec-16 Wed
| 1.885
| 1.885
| 1.885
| 1.885
|
|
| 63.3
| 63.3
| 0.1 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Dec-14 Mon
| 1.925
| ###
| ###
| ###
| 1,556
| 0
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| 1.86
| ###
| 1.86
| ###
| 245
| 227
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2015-Dec-09 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2015-Dec-08 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 1,250
| 2,250
| 75.5
| 75.5
| 0.1 |
2015-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2015-Dec-04 Fri
| 1.7
| 1.8
| 1.7
| 1.8
| 4,481
| 7,841
| 95.4
| 95.4
| 0.1 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-25 Wed
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 1.79
| 1.88
| 1.78
| 1.88
|
|
| ###
| ###
| 0.1 |
2015-Nov-23 Mon
| 1.84
| 1.84
| 1.8
| 1.8
| 2,653
| 4,828
| 17.4
| 17.4
| 0.1 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2015-Nov-18 Wed
| 1.955
| 1.955
| 1.955
| 1.955
| 1,053
| 2,058
| ###
| ###
| ### |
2015-Nov-17 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2015-Nov-16 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| 2
| 2
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2015-Nov-12 Thu
| 2
| 2
| 2
| 2
|
|
| 70.9
| 70.9
| 0.1 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2015-Nov-03 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2015-Nov-02 Mon
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2015-Oct-30 Fri
| 2.47
| 2.47
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2015-Oct-29 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 77.9
| 77.9
| 0.2 |
2015-Oct-28 Wed
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2015-Oct-27 Tue
| 2.48
| 2.48
| 2.46
| 2.46
| 1,025
| ###
| 29.8
| 29.8
| 0.2 |
2015-Oct-26 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2015-Oct-23 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 1,080
| ###
| 65.6
| 65.6
| ### |
2015-Oct-22 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 420
| ###
| ###
| ###
| ### |
2015-Oct-21 Wed
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2015-Oct-20 Tue
| 2.46
| 2.46
| 2.46
| 2.46
| 175
| ###
| 74.0
| 74.0
| 0.2 |
2015-Oct-19 Mon
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2015-Oct-16 Fri
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2015-Oct-15 Thu
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2015-Oct-14 Wed
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2015-Oct-13 Tue
| 2.55
| 2.55
| 2.5
| 2.52
|
|
| 25.6
| 25.6
| ### |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-08 Thu
| ###
| 2.4
| ###
| ###
| 1,575
| ###
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| 2.45
| 2.56
| 2.45
| 2.56
| 3,528
| ###
| ###
| ###
| 0.2 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
| 1,250
| 0
| 34.9
| 34.9
| 0.0 |
2015-Oct-05 Mon
| ###
| 2.5
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2015-Oct-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 2.27
| 2.27
| ###
| 2.24
|
|
| 18.5
| 18.5
| ### |
2015-Sep-17 Thu
| 2.24
| 2.26
| 2.24
| 2.25
| 3,225
| 7,256
| 75.7
| 75.7
| ### |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
| 15,450
| 0
| 77.0
| 77.0
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
| 180
| 0
| 74.1
| 74.1
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
| 1,450
| 0
| 75.2
| 75.2
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| 2.21
| 2.22
| 2.2
| 2.2
|
|
| 26.6
| 26.6
| 0.2 |
2015-Sep-01 Tue
| 2.25
| 2.25
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
| 3,873
| 0
| 15.0
| 15.0
| 0.0 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
| 5,249
| 0
| 1.7
| 1.7
| 0.0 |
2015-Aug-25 Tue
| 2.21
| 2.4
| 2.21
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2015-Aug-24 Mon
| 2.22
| 2.25
| ###
| ###
| 4,842
| 5,447
| 34.6
| 34.6
| 0.0 |
2015-Aug-21 Fri
| ###
| 2.2
| ###
| 2.2
| 7,357
| ###
| ###
| ###
| 0.2 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 7,847
| 0
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| 1.79
| 1.875
| 1.79
| 1.875
|
|
| 93.0
| 93.0
| ### |
2015-Aug-18 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2015-Aug-17 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 76.1
| 76.1
| 0.1 |
2015-Aug-14 Fri
| 2
| 2
| 1.8
| 1.8
|
|
| 1.5
| 1.5
| 0.1 |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| ###
| 1.79
| ###
| 1.79
| 1,256
| 1,124
| 95.4
| 95.4
| 0.1 |
2015-Aug-11 Tue
| 1.58
| ###
| 1.58
| ###
| 7,848
| ###
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| 1.5
| ###
| 5,881
| ###
| 2.9
| 2.9
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2015-Aug-06 Thu
| 1.58
| 1.585
| 1.58
| 1.585
|
|
| 79.6
| 79.6
| ### |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
| 12,586
| 0
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-31 Fri
| 1.79
| 1.79
| ###
| ###
| 18,655
| ###
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 1.79
| 1.79
| 1.79
| 1.79
| 1,176
| ###
| ###
| ###
| 0.1 |
2015-Jul-29 Wed
| 1.755
| 1.755
| 1.755
| 1.755
| 0
|
|
|
| 0.1 |
2015-Jul-28 Tue
| ###
| ###
| 1.755
| 1.755
| 656
| 575
| 1.5
| 1.5
| 0.1 |
2015-Jul-27 Mon
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2015-Jul-24 Fri
| 1.825
| 1.825
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2015-Jul-23 Thu
| 1.885
| 1.89
| 1.88
| 1.89
|
|
| 74.3
| 74.3
| ### |
2015-Jul-22 Wed
| ###
| ###
| 1.88
| 1.88
|
|
| 21.2
| 21.2
| 0.1 |
2015-Jul-21 Tue
| ###
| ###
| 1.89
| ###
| 8,152
| ###
| 90.6
| 90.6
| 0.0 |
2015-Jul-20 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| ###
| ###
| 2,846
| 0
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2015-Jul-15 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 259
| 647
| 63.1
| 63.1
| 0.2 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-10 Fri
| 2.22
| 2.22
| ###
| ###
| 2,155
| ###
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| 19.9
| 19.9
| 0.2 |
2015-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Jul-07 Tue
| 2.22
| ###
| 2.22
| ###
| 14,557
| 16,158
| 91.6
| 91.6
| 0.0 |
2015-Jul-06 Mon
| 2.2
| 2.25
| ###
| 2.25
|
|
| 90.1
| 90.1
| ### |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 1,356
| 0
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 2.28
| 2.28
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2015-Jun-30 Tue
| 2.26
| ###
| 2.2
| ###
| 2,750
| 3,025
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 2.4
| 2.44
| 2.4
| 2.44
| 1,150
| 2,783
| 90.4
| 90.4
| 0.2 |
2015-Jun-26 Fri
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2015-Jun-25 Thu
| 2.27
| ###
| 2.25
| 2.26
|
|
| 36.0
| 36.0
| ### |
2015-Jun-24 Wed
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2015-Jun-23 Tue
| 2.43
| 2.43
| 2.43
| 2.43
| 1,925
| 4,677
| 71.3
| 71.3
| ### |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
| 750
| 0
| 73.3
| 73.3
| 0.0 |
2015-Jun-19 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
| 9,485
| 0
| 85.4
| 85.4
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
| 3,348
| 0
| 75.0
| 75.0
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 2.4
| 2.4
| ###
| 2.4
| 3,573
| 4,287
| ###
| ###
| ### |
2015-Jun-10 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Jun-09 Tue
| ###
| 2.55
| ###
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 2.28
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2015-Jun-03 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 82.1
| 82.1
| ### |
2015-Jun-01 Mon
| 2.44
| 2.44
| 2.44
| 2.44
| 2
| 4
| 77.1
| 77.1
| 0.2 |
2015-May-29 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2015-May-28 Thu
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-May-27 Wed
| 2.53
| 2.53
| 2.53
| 2.53
| 9,844
| ###
| 72.8
| 72.8
| ### |
2015-May-26 Tue
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2015-May-25 Mon
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2015-May-22 Fri
| 2.52
| 2.55
| 2.52
| 2.54
| 7,280
| 18,454
| ###
| ###
| ### |
2015-May-21 Thu
| 2.57
| 2.57
| 2.57
| 2.57
| 980
| ###
| ###
| ###
| ### |
2015-May-20 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 10,240
| 27,648
| ###
| ###
| 0.2 |
2015-May-19 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2015-May-18 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 78.6
| 78.6
| 0.2 |
2015-May-15 Fri
| 2.8
| 2.85
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2015-May-14 Thu
| 2.7
| 2.7
| ###
| ###
| 3,088
| ###
| 25.2
| 25.2
| 0.0 |
2015-May-13 Wed
| 2.73
| 2.73
| 2.72
| 2.72
| 1,570
| 4,278
| ###
| ###
| 0.2 |
2015-May-12 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 67.6
| 67.6
| 0.2 |
2015-May-11 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-May-08 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 69.3
| 69.3
| 0.2 |
2015-May-07 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 175
| 489
| 73.7
| 73.7
| 0.2 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| 76.1
| 76.1
| 0.0 |
2015-May-04 Mon
| 2.81
| ###
| 2.81
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2015-May-01 Fri
| 2.81
| 2.82
| 2.81
| 2.82
| 2,245
| ###
| 65.4
| 65.4
| ### |
2015-Apr-30 Thu
| 2.85
| 2.85
| 2.85
| 2.85
| 85
| 242
| 68.7
| 68.7
| ### |
2015-Apr-29 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 80.0
| 80.0
| 0.2 |
2015-Apr-28 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 846
| ###
| 76.7
| 76.7
| 0.2 |
2015-Apr-27 Mon
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| 67.6
| 67.6
| ### |
2015-Apr-24 Fri
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| 63.7
| 63.7
| ### |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
| 5,185
| 0
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 2,126
| 0
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 5,650
| 0
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| 2.76
| 2.8
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
| 958
| 0
| 70.1
| 70.1
| 0.0 |
2015-Apr-13 Mon
| 2.5
| ###
| 2.5
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| 2.4
| 2.4
| 4,786
| 5,743
| 2.9
| 2.9
| ### |
2015-Apr-09 Thu
| 2.45
| 2.59
| 2.45
| 2.59
|
|
| ###
| ###
| 0.2 |
2015-Apr-08 Wed
| ###
| ###
| 2.54
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2015-Apr-07 Tue
| 2.54
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2015-Apr-01 Wed
| 2.58
| 2.58
| 2.58
| 2.58
| 0
|
|
|
| 0.2 |
2015-Mar-31 Tue
| ###
| ###
| 2.54
| 2.58
|
|
| 23.6
| 23.6
| 0.2 |
2015-Mar-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-27 Fri
| 2.52
| ###
| 2.5
| ###
| 3,770
| ###
| 88.3
| 88.3
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-24 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2015-Mar-13 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2015-Mar-12 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2015-Mar-11 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2015-Mar-10 Tue
| 2.71
| 2.71
| 2.7
| 2.7
| 12,778
| ###
| 31.4
| 31.4
| 0.2 |
2015-Mar-09 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 77.9
| 77.9
| 0.2 |
2015-Mar-06 Fri
| 2.78
| 2.78
| 2.78
| 2.78
| 17,327
| ###
| ###
| ###
| 0.2 |
2015-Mar-05 Thu
| 2.79
| 2.79
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2015-Mar-04 Wed
| 2.79
| 2.8
| 2.79
| 2.8
|
|
| 79.0
| 79.0
| 0.2 |
2015-Mar-03 Tue
| 2.79
| 2.79
| 2.79
| 2.79
| 540
| ###
| 78.7
| 78.7
| ### |
2015-Mar-02 Mon
| 2.84
| 2.84
| 2.84
| 2.84
|
|
| 69.4
| 69.4
| 0.2 |
2015-Feb-27 Fri
| 2.8
| 2.8
| 2.79
| 2.79
|
|
| 25.8
| 25.8
| ### |
2015-Feb-26 Thu
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2015-Feb-25 Wed
| ###
| ###
| 2.77
| 2.77
|
|
| 6.5
| 6.5
| 0.2 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
| 482
| 0
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2015-Feb-18 Wed
| ###
| ###
| 3
| 3
|
|
| 12.0
| 12.0
| 0.2 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
| 5,886
| 0
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 3.2
| 3.2
| ###
| ###
| 520
| ###
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 72.8
| 72.8
| 0.2 |
2015-Feb-09 Mon
| 3.22
| 3.22
| 3.22
| 3.22
| 0
|
|
|
| 0.2 |
2015-Feb-06 Fri
| 3.25
| 3.25
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2015-Feb-05 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2015-Feb-04 Wed
| 3.21
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2015-Feb-03 Tue
| 3.2
| ###
| 3.2
| ###
| 6,071
| ###
| 94.9
| 94.9
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
| 3,970
| 0
| 16.7
| 16.7
| 0.0 |
2015-Jan-30 Fri
| 2.8
| 2.88
| 2.8
| 2.87
| 11,475
| 32,589
| ###
| ###
| ### |
2015-Jan-29 Thu
| 2.84
| 2.84
| 2.8
| 2.8
|
|
| 16.8
| 16.8
| 0.2 |
2015-Jan-28 Wed
| 2.83
| 2.84
| 2.83
| 2.84
| 1,720
| 4,876
| 70.2
| 70.2
| 0.2 |
2015-Jan-27 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| 2.8
| 2.8
| 2.73
| 2.8
| 1,550
| 4,285
| 67.0
| 67.0
| 0.2 |
2015-Jan-22 Thu
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Jan-21 Wed
| 2.7
| 2.8
| 2.7
| 2.75
|
|
| 82.0
| 82.0
| ### |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-16 Fri
| 2.49
| ###
| 2.49
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2015-Jan-15 Thu
| 2.48
| 2.48
| 2.48
| 2.48
| 7,555
| ###
| 73.2
| 73.2
| 0.2 |
2015-Jan-14 Wed
| ###
| ###
| 2.51
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2015-Jan-09 Fri
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2015-Jan-08 Thu
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2015-Jan-07 Wed
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 11,550
| 0
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 125
| 0
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
| 125
| 0
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 2.21
| 2.21
| ###
| ###
| 5,650
| 6,243
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 479
| 0
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 1.88
| ###
| 1.88
| ###
| 4,140
| ###
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 2,523
| 0
| 72.0
| 72.0
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
| 2,150
| 0
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
| 1,282
| 0
| 77.6
| 77.6
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 1,350
| 0
| 64.4
| 64.4
| 0.0 |
2014-Dec-02 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| 92.1
| 92.1
| 0.2 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2014-Nov-27 Thu
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2014-Nov-26 Wed
| ###
| 2.25
| ###
| 2.24
| 12,121
| ###
| 88.2
| 88.2
| ### |
2014-Nov-25 Tue
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
| 340
| 0
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2014-Nov-18 Tue
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 76.7
| 76.7
| 0.2 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 1,775
| 0
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2014-Nov-06 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2014-Nov-05 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2014-Nov-04 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2014-Oct-30 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 74.6
| 74.6
| 0.2 |
2014-Oct-29 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2014-Oct-28 Tue
| 2.25
| 2.25
| 2.2
| 2.2
| 354
| 787
| 16.1
| 16.1
| 0.2 |
2014-Oct-27 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2014-Oct-24 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 350
| 770
| 68.7
| 68.7
| 0.2 |
2014-Oct-23 Thu
| ###
| 2.5
| 2.25
| 2.25
| 2,749
| 6,528
| 5.7
| 5.7
| ### |
2014-Oct-22 Wed
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| ###
| ###
| 2.2
| 2.2
| 8,750
| 9,625
| ###
| ###
| 0.2 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-16 Thu
| 2.55
| 2.55
| ###
| ###
| 39,340
| 50,158
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| 2.58
| 2.58
| 2.58
| 2.58
| 0
|
|
|
| 0.2 |
2014-Oct-14 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 13.4
| 13.4
| 0.2 |
2014-Oct-13 Mon
| ###
| ###
| 2.55
| 2.55
|
|
| 7.7
| 7.7
| 0.2 |
2014-Oct-10 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-Oct-09 Thu
| ###
| ###
| 2.525
| ###
| 9,376
| ###
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 2.5
| ###
| 2.4
| ###
| 3,525
| ###
| 94.5
| 94.5
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-Oct-06 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2014-Oct-03 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 68.0
| 68.0
| 0.2 |
2014-Oct-02 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2014-Oct-01 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2014-Sep-30 Tue
| 2.82
| 2.82
| 2.82
| 2.82
| 0
|
|
|
| ### |
2014-Sep-29 Mon
| 2.82
| 2.82
| 2.82
| 2.82
| 0
|
|
|
| ### |
2014-Sep-26 Fri
| ###
| ###
| 2.82
| 2.82
| 1,272
| ###
| 6.5
| 6.5
| ### |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Sep-24 Wed
| ###
| 3
| ###
| 3
| 449
| 673
| ###
| ###
| 0.2 |
2014-Sep-23 Tue
| 2.82
| 2.83
| 2.82
| 2.83
| 1,886
| 5,327
| ###
| ###
| 0.2 |
2014-Sep-22 Mon
| 2.82
| 2.82
| 2.82
| 2.82
| 0
|
|
|
| ### |
2014-Sep-19 Fri
| 2.87
| ###
| 2.82
| 2.82
|
|
| 15.2
| 15.2
| ### |
2014-Sep-18 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 1,723
| 0
| 23.3
| 23.3
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
| 1,170
| 0
| 93.8
| 93.8
| 0.0 |
2014-Sep-15 Mon
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 76.5
| 76.5
| 0.2 |
2014-Sep-12 Fri
| 3
| 3
| 3
| 3
| 2,045
| ###
| ###
| ###
| 0.2 |
2014-Sep-11 Thu
| ###
| ###
| 3
| ###
| 55,559
| ###
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Sep-09 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2014-Sep-08 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2014-Sep-05 Fri
| 3.8
| 3.8
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Sep-04 Thu
| 3.79
| 3.79
| 3.79
| 3.79
| 0
|
|
|
| ### |
2014-Sep-03 Wed
| 3.79
| 3.79
| 3.79
| 3.79
| 0
|
|
|
| ### |
2014-Sep-02 Tue
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| 65.4
| 65.4
| ### |
2014-Sep-01 Mon
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| 74.9
| 74.9
| ### |
2014-Aug-29 Fri
| 3.53
| 3.53
| 3.53
| 3.53
|
|
| 69.8
| 69.8
| 0.3 |
2014-Aug-28 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 150
| 525
| 71.1
| 71.1
| 0.3 |
2014-Aug-27 Wed
| 3.51
| 3.51
| 3.51
| 3.51
| 0
|
|
|
| ### |
2014-Aug-26 Tue
| 3.51
| 3.53
| 3.51
| 3.51
| 1,975
| 6,951
| ###
| ###
| ### |
2014-Aug-25 Mon
| 3.51
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| 3.55
| 3.55
| 1,244
| ###
| 19.6
| 19.6
| ### |
2014-Aug-21 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2014-Aug-20 Wed
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2014-Aug-19 Tue
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2014-Aug-18 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2014-Aug-15 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 67.8
| 67.8
| 0.3 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-12 Tue
| 3.81
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 1,740
| 0
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 3.78
| 3.8
| 3.55
| 3.55
| 4,340
| 15,949
| 5.5
| 5.5
| ### |
2014-Jul-31 Thu
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2014-Jul-30 Wed
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2014-Jul-29 Tue
| 3.81
| 3.81
| 3.81
| 3.81
| 2,450
| ###
| ###
| ###
| 0.3 |
2014-Jul-28 Mon
| 3.7
| 3.72
| 3.7
| 3.72
| 1,920
| 7,123
| 77.5
| 77.5
| 0.3 |
2014-Jul-25 Fri
| 3.75
| 3.75
| ###
| ###
| 6,985
| ###
| 16.9
| 16.9
| 0.0 |
2014-Jul-24 Thu
| 3.82
| 3.82
| 3.82
| 3.82
| 0
|
|
|
| 0.3 |
2014-Jul-23 Wed
| 3.83
| 3.83
| 3.81
| 3.82
|
|
| 24.7
| 24.7
| 0.3 |
2014-Jul-22 Tue
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2014-Jul-21 Mon
| 3.82
| 3.82
| 3.81
| 3.81
|
|
| 29.7
| 29.7
| 0.3 |
2014-Jul-18 Fri
| 3.84
| 3.84
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2014-Jul-17 Thu
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2014-Jul-16 Wed
| 3.78
| 3.81
| 3.78
| 3.81
|
|
| 78.4
| 78.4
| 0.3 |
2014-Jul-15 Tue
| 3.8
| 3.8
| 3.78
| 3.79
|
|
| 37.7
| 37.7
| ### |
2014-Jul-14 Mon
| 3.85
| ###
| 3.85
| ###
| 4,822
| 9,282
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2014-Jul-10 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2014-Jul-09 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2014-Jul-08 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| 19.0
| 19.0
| ### |
2014-Jul-07 Mon
| 3.7
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 3.79
| 3.85
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2014-Jul-03 Thu
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2014-Jul-02 Wed
| 3.54
| 3.54
| 3.54
| 3.54
| 9
| ###
| 67.6
| 67.6
| 0.3 |
2014-Jul-01 Tue
| 3.44
| ###
| 3.44
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 3.42
| 3.45
| 3.42
| 3.44
| 2,079
| 7,141
| 79.2
| 79.2
| 0.2 |
2014-Jun-27 Fri
| 3.42
| 3.43
| 3.41
| 3.41
| 884
| 3,023
| 31.5
| 31.5
| ### |
2014-Jun-26 Thu
| 3.42
| 3.42
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2014-Jun-25 Wed
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2014-Jun-24 Tue
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| 72.9
| 72.9
| 0.3 |
2014-Jun-23 Mon
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2014-Jun-19 Thu
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2014-Jun-18 Wed
| ###
| ###
| 3.29
| 3.29
| 2,150
| ###
| 18.5
| 18.5
| ### |
2014-Jun-17 Tue
| 3.29
| 3.29
| 3.29
| 3.29
| 13,150
| ###
| 70.8
| 70.8
| ### |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
| 2,281
| 0
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
| 2,870
| 0
| 66.1
| 66.1
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-04 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 3.28
| 3.28
| 3.28
| 3.28
| 0
|
|
|
| 0.2 |
2014-Jun-02 Mon
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 70.7
| 70.7
| 0.2 |
2014-May-30 Fri
| 3.28
| 3.28
| 3.26
| 3.27
|
|
| 31.7
| 31.7
| ### |
2014-May-29 Thu
| 3.5
| 3.5
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2014-May-28 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 5,971
| ###
| ###
| ###
| 0.3 |
2014-May-27 Tue
| 3.58
| 3.58
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-May-26 Mon
| 3.58
| 3.59
| 3.58
| 3.59
|
|
| 73.8
| 73.8
| ### |
2014-May-23 Fri
| 3.57
| 3.57
| 3.57
| 3.57
| 0
|
|
|
| 0.3 |
2014-May-22 Thu
| 3.58
| 3.58
| 3.57
| 3.57
| 558
| ###
| 25.4
| 25.4
| 0.3 |
2014-May-21 Wed
| 3.52
| 3.52
| 3.52
| 3.52
| 0
|
|
|
| ### |
2014-May-20 Tue
| 3.54
| 3.54
| 3.52
| 3.52
|
|
| 26.0
| 26.0
| ### |
2014-May-19 Mon
| 3.52
| 3.52
| 3.52
| 3.52
| 250
| 880
| 80.8
| 80.8
| ### |
2014-May-16 Fri
| 3.59
| 3.59
| 3.59
| 3.59
| 0
|
|
|
| ### |
2014-May-15 Thu
| 3.59
| 3.59
| 3.59
| 3.59
| 1,620
| ###
| 68.4
| 68.4
| ### |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 3.77
| 3.77
| 3.72
| 3.72
| 589
| ###
| ###
| ###
| 0.3 |
2014-May-09 Fri
| 3.7
| 3.77
| 3.7
| 3.77
| 23,476
| 87,682
| ###
| ###
| ### |
2014-May-08 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 6
| 22
| 73.7
| 73.7
| 0.3 |
2014-May-07 Wed
| 3.76
| 3.76
| 3.71
| 3.75
| 7,240
| 27,041
| ###
| ###
| 0.3 |
2014-May-06 Tue
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2014-May-05 Mon
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2014-May-02 Fri
| 3.79
| 3.79
| 3.74
| 3.74
|
|
| 19.5
| 19.5
| 0.3 |
2014-May-01 Thu
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 81.8
| 81.8
| 0.3 |
2014-Apr-30 Wed
| 3.8
| 3.8
| 3.8
| 3.8
| 4,345
| ###
| 73.0
| 73.0
| ### |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 3,672
| 0
| 97.1
| 97.1
| 0.0 |
2014-Apr-23 Wed
| 3.85
| 3.85
| ###
| ###
| 5,320
| 10,241
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 1,183
| 0
| 74.3
| 74.3
| 0.0 |
2014-Apr-17 Thu
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2014-Apr-16 Wed
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2014-Apr-15 Tue
| 3.7
| 3.87
| 3.7
| 3.87
|
|
| ###
| ###
| ### |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-11 Fri
| 3.82
| ###
| 3.8
| ###
| 2,627
| ###
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-09 Wed
| 3.87
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| 3.8
| 3.84
| 3.75
| 3.84
|
|
| ###
| ###
| 0.3 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 4,651
| 0
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| 3.7
| ###
| 3.7
| 4,970
| ###
| 75.5
| 75.5
| 0.3 |
2014-Apr-01 Tue
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| 80.3
| 80.3
| 0.3 |
2014-Mar-31 Mon
| ###
| 3.85
| ###
| 3.84
|
|
| 94.4
| 94.4
| 0.3 |
2014-Mar-28 Fri
| 3.73
| 3.74
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2014-Mar-27 Thu
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2014-Mar-24 Mon
| ###
| 4
| ###
| 4
|
|
| 69.6
| 69.6
| 0.3 |
2014-Mar-21 Fri
| 4
| 4
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2014-Mar-20 Thu
| 4
| 4
| ###
| ###
| 7,371
| 14,742
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| 4.2
| ###
| 4.2
| 1,950
| ###
| 80.1
| 80.1
| ### |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| 4.2
| 4.25
| ###
| ###
| 11,145
| 23,683
| 27.1
| 27.1
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| ###
| 1,784
| 0
| 72.5
| 72.5
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 870
| 0
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 6,625
| 0
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
| 1,772
| 0
| 24.3
| 24.3
| 0.0 |
2014-Feb-28 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2014-Feb-27 Thu
| ###
| ###
| 3.81
| 3.85
| 3,640
| ###
| ###
| ###
| 0.3 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 754
| 0
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| 3.83
| 3.88
| 4,376
| 8,380
| ###
| ###
| 0.3 |
2014-Feb-21 Fri
| 3.82
| ###
| 3.8
| ###
| 34,840
| ###
| 93.6
| 93.6
| 0.0 |
2014-Feb-20 Thu
| 3.87
| 3.87
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| 3.85
| ###
| 2,623
| 5,049
| 35.3
| 35.3
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| 3.76
| 3.89
| 3.73
| 3.89
| 2,046
| ###
| 89.8
| 89.8
| 0.3 |
2014-Feb-13 Thu
| ###
| 3.76
| ###
| 3.76
| 377
| ###
| ###
| ###
| 0.3 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2014-Feb-11 Tue
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
| 20,889
| 0
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 144
| 0
| 63.1
| 63.1
| 0.0 |
2014-Feb-06 Thu
| 3.23
| ###
| 3.23
| ###
| 4,970
| 8,026
| 85.7
| 85.7
| 0.0 |
2014-Feb-05 Wed
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| 77.5
| 77.5
| 0.2 |
2014-Feb-04 Tue
| ###
| 3.49
| ###
| 3.41
|
|
| 85.9
| 85.9
| ### |
2014-Feb-03 Mon
| 3.25
| ###
| 3.25
| ###
| 14,384
| 23,374
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| 3.25
| 3.25
| ###
| 3.25
| 7,748
| ###
| 69.3
| 69.3
| 0.2 |
2014-Jan-30 Thu
| 3.23
| ###
| 3.23
| ###
| 3,453
| 5,576
| 91.6
| 91.6
| 0.0 |
2014-Jan-29 Wed
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| 69.1
| 69.1
| ### |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
| 12,220
| 0
| 21.8
| 21.8
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 2,240
| 0
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 24,174
| 0
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 2.84
| 2.85
| 2.84
| 2.85
| 5,943
| ###
| 74.7
| 74.7
| ### |
2014-Jan-16 Thu
| 2.82
| 2.83
| 2.82
| 2.83
| 3,648
| ###
| 65.3
| 65.3
| 0.2 |
2014-Jan-15 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2014-Jan-14 Tue
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 78.9
| 78.9
| ### |
2014-Jan-13 Mon
| 2.87
| 2.87
| 2.59
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Jan-09 Thu
| ###
| 2.85
| ###
| 2.85
|
|
| ###
| ###
| ### |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| 2.78
| 2.78
| 2.74
| 2.78
| 36,927
| ###
| 72.6
| 72.6
| 0.2 |
2014-Jan-06 Mon
| 2.74
| 2.8
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2014-Jan-03 Fri
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2014-Jan-02 Thu
| 2.74
| 2.74
| 2.73
| 2.74
| 383
| 1,047
| ###
| ###
| 0.2 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 2.5
| 2.5
| 2.49
| 2.49
| 2,450
| ###
| ###
| ###
| 0.2 |
2013-Dec-24 Tue
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2013-Dec-23 Mon
| ###
| ###
| 2.5
| 2.5
| 8,585
| ###
| ###
| ###
| 0.2 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-18 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| 2.87
| 2.87
| 2.87
| 2.87
| 175
| ###
| 77.4
| 77.4
| ### |
2013-Dec-16 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2013-Dec-13 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 61.7
| 61.7
| 0.2 |
2013-Dec-12 Thu
| ###
| 2.79
| ###
| 2.79
| 1,579
| ###
| 96.9
| 96.9
| ### |
2013-Dec-11 Wed
| 2.75
| 2.84
| 2.75
| 2.84
| 16,725
| 46,746
| 91.4
| 91.4
| 0.2 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 10,385
| 0
| 76.0
| 76.0
| 0.0 |
2013-Dec-09 Mon
| 2.79
| 2.81
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2013-Dec-06 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 12,485
| 34,958
| ###
| ###
| 0.2 |
2013-Dec-05 Thu
| 2.8
| 2.82
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2013-Dec-04 Wed
| 2.78
| 2.78
| 2.77
| 2.78
| 2,350
| 6,521
| ###
| ###
| 0.2 |
2013-Dec-03 Tue
| ###
| ###
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2013-Dec-02 Mon
| ###
| ###
| 2.89
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2013-Nov-29 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 71.9
| 71.9
| 0.2 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 520
| ###
| ###
| ###
| ### |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| 2.85
| ###
| 2.82
| ###
| 5,720
| ###
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2013-Nov-19 Tue
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2013-Nov-18 Mon
| 3.45
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| 3.45
| ###
| 3.45
| 10,940
| 18,871
| 88.7
| 88.7
| ### |
2013-Nov-14 Thu
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2013-Nov-13 Wed
| 3.23
| 3.23
| 3.23
| 3.23
| 0
|
|
|
| ### |
2013-Nov-12 Tue
| ###
| 3.27
| ###
| 3.23
|
|
| 92.6
| 92.6
| ### |
2013-Nov-11 Mon
| ###
| 3.23
| ###
| 3.22
| 2,351
| ###
| 92.1
| 92.1
| 0.2 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
| 572
| 0
| 70.7
| 70.7
| 0.0 |
2013-Nov-07 Thu
| 3.25
| 3.28
| 3.25
| 3.28
| 1,249
| 4,077
| ###
| ###
| 0.2 |
2013-Nov-06 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2013-Nov-05 Tue
| 3.24
| 3.25
| 3.24
| 3.25
| 175
| ###
| ###
| ###
| 0.2 |
2013-Nov-04 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| 3.26
| 3.26
| 6,176
| ###
| ###
| ###
| 0.2 |
2013-Oct-31 Thu
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Oct-30 Wed
| 3.44
| 3.45
| 3.44
| 3.45
|
|
| 76.6
| 76.6
| ### |
2013-Oct-29 Tue
| 3.4
| 3.4
| ###
| ###
| 8,688
| ###
| 26.7
| 26.7
| 0.0 |
2013-Oct-28 Mon
| 3.29
| ###
| 3.29
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| 3.25
| 3.29
|
|
| 31.8
| 31.8
| ### |
2013-Oct-24 Thu
| 3.4
| 3.4
| ###
| ###
| 5,476
| ###
| 11.3
| 11.3
| 0.0 |
2013-Oct-23 Wed
| 3.23
| 3.24
| 3.2
| 3.24
| 10,258
| ###
| 72.1
| 72.1
| ### |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| 3
| 63,379
| 0
| ###
| ###
| 0.2 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 1
| 0
| 67.9
| 67.9
| 0.0 |
2013-Oct-16 Wed
| 2.86
| 2.86
| 2.85
| 2.85
| 3,120
| ###
| ###
| ###
| ### |
2013-Oct-15 Tue
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2013-Oct-14 Mon
| 2.78
| 2.78
| 2.77
| 2.77
| 1,341
| 3,721
| ###
| ###
| 0.2 |
2013-Oct-11 Fri
| 2.86
| 2.86
| 2.86
| 2.86
|
|
| 64.7
| 64.7
| 0.2 |
2013-Oct-10 Thu
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| 74.3
| 74.3
| ### |
2013-Oct-09 Wed
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2013-Oct-08 Tue
| 2.74
| 2.74
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-04 Fri
| 2.77
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 2.8
| 2.8
| 2.79
| 2.79
|
|
| 27.2
| 27.2
| ### |
2013-Oct-02 Wed
| ###
| ###
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-30 Mon
| 3
| 3
| ###
| ###
| 641
| ###
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| 2.85
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2013-Sep-26 Thu
| 2.82
| ###
| 2.82
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2013-Sep-25 Wed
| 2.72
| 2.76
| 2.72
| 2.75
|
|
| 75.0
| 75.0
| ### |
2013-Sep-24 Tue
| 2.81
| 2.81
| 2.75
| 2.75
|
|
| 16.2
| 16.2
| ### |
2013-Sep-23 Mon
| ###
| ###
| 2.81
| 2.81
| 10,544
| ###
| 5.7
| 5.7
| ### |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 6,042
| 0
| 90.5
| 90.5
| 0.0 |
2013-Sep-18 Wed
| 2.86
| 2.86
| 2.84
| 2.86
| 17,083
| 48,686
| ###
| ###
| 0.2 |
2013-Sep-17 Tue
| 2.85
| 2.86
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2013-Sep-16 Mon
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2013-Sep-13 Fri
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2013-Sep-09 Mon
| 3
| 3
| ###
| ###
| 280
| 420
| 25.0
| 25.0
| 0.0 |
2013-Sep-06 Fri
| 3
| 3
| ###
| ###
| 1,655
| 2,482
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| 3
| 3
|
|
| 7.6
| 7.6
| 0.2 |
2013-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2013-Aug-30 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 3.57
| 3.57
| ###
| 3.22
| 19,744
| 35,243
| 3.1
| 3.1
| 0.2 |
2013-Aug-28 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| 10.9
| 10.9
| ### |
2013-Aug-27 Tue
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2013-Aug-26 Mon
| 3.45
| 3.56
| ###
| 3.56
| 15,750
| ###
| ###
| ###
| 0.3 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2013-Aug-22 Thu
| 3.45
| 3.45
| ###
| ###
| 555
| 957
| 17.5
| 17.5
| 0.0 |
2013-Aug-21 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2013-Aug-20 Tue
| ###
| ###
| 3.52
| 3.52
| 10,453
| ###
| ###
| ###
| ### |
2013-Aug-19 Mon
| 3.51
| 3.7
| 3.51
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2013-Aug-12 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 1,308,840
| 3,664,752
| ###
| ###
| 0.2 |
2013-Aug-09 Fri
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 2.74
| 2.74
| 2.71
| 2.71
| 4,322
| 11,777
| 34.7
| 34.7
| ### |
2013-Aug-06 Tue
| 2.74
| 2.74
| 2.74
| 2.74
| 1,772
| 4,855
| ###
| ###
| 0.2 |
2013-Aug-05 Mon
| 2.71
| 2.71
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2013-Aug-02 Fri
| ###
| ###
| 2.85
| 2.89
|
|
| 12.2
| 12.2
| ### |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
| 3,020
| 0
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Jul-29 Mon
| 3
| ###
| 3
| ###
| 2,958
| ###
| 82.1
| 82.1
| 0.0 |
2013-Jul-26 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2013-Jul-25 Thu
| 3.25
| 3.25
| 3.22
| 3.22
| 1,358
| ###
| 26.6
| 26.6
| 0.2 |
2013-Jul-24 Wed
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
| 13,440
| 0
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2013-Jul-19 Fri
| 2.75
| 2.81
| 2.75
| 2.81
| 1,856
| 5,159
| ###
| ###
| ### |
2013-Jul-18 Thu
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2013-Jul-17 Wed
| 2.77
| 2.77
| 2.77
| 2.77
| 1,470
| 4,071
| ###
| ###
| 0.2 |
2013-Jul-16 Tue
| 2.71
| 2.71
| 2.71
| 2.71
| 0
|
|
|
| ### |
2013-Jul-15 Mon
| 2.73
| 2.73
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2013-Jul-12 Fri
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2013-Jul-11 Thu
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2013-Jul-10 Wed
| ###
| 2.85
| ###
| 2.71
|
|
| ###
| ###
| ### |
2013-Jul-09 Tue
| 2.81
| 2.82
| 2.81
| 2.81
| 756
| 2,128
| ###
| ###
| ### |
2013-Jul-08 Mon
| 3
| 3
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2013-Jul-05 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2013-Jul-04 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2013-Jul-03 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 477
| 1,526
| ###
| ###
| 0.2 |
2013-Jul-02 Tue
| ###
| 3.2
| 3
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Jul-01 Mon
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2013-Jun-28 Fri
| ###
| ###
| 2.85
| 2.85
| 1,352
| 1,926
| 18.5
| 18.5
| ### |
2013-Jun-27 Thu
| 2.82
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2013-Jun-26 Wed
| ###
| ###
| 2.81
| 2.81
| 12,453
| ###
| ###
| ###
| ### |
2013-Jun-25 Tue
| 3
| ###
| 3
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2013-Jun-24 Mon
| 3.25
| 3.25
| ###
| ###
| 4,050
| 6,581
| 29.1
| 29.1
| 0.0 |
2013-Jun-21 Fri
| 3.25
| 3.5
| 3.25
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jun-19 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
| 2,450
| 0
| 77.7
| 77.7
| 0.0 |
2013-Jun-17 Mon
| 3.4
| 3.4
| ###
| ###
| 1,750
| 2,975
| 22.9
| 22.9
| 0.0 |
2013-Jun-14 Fri
| 3.51
| 3.51
| 3.51
| 3.51
| 0
|
|
|
| ### |
2013-Jun-13 Thu
| 3.51
| 3.51
| 3.51
| 3.51
| 0
|
|
|
| ### |
2013-Jun-12 Wed
| 3.41
| 3.51
| 3.4
| 3.51
| 1,775
| ###
| 89.9
| 89.9
| ### |
2013-Jun-11 Tue
| 3.42
| 3.56
| 3.4
| 3.55
|
|
| 91.8
| 91.8
| ### |
2013-Jun-07 Fri
| 3.8
| 3.8
| 3.7
| 3.7
| 1,122
| ###
| 17.1
| 17.1
| 0.3 |
2013-Jun-06 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2013-Jun-05 Wed
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2013-Jun-04 Tue
| 3.75
| 3.81
| 3.75
| 3.8
|
|
| 78.4
| 78.4
| ### |
2013-Jun-03 Mon
| 3.45
| 3.7
| 3.45
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-May-31 Fri
| 3.46
| 3.46
| 3.45
| 3.45
| 150
| ###
| ###
| ###
| ### |
2013-May-30 Thu
| 3.44
| 3.44
| 3.41
| 3.41
|
|
| 29.2
| 29.2
| ### |
2013-May-29 Wed
| 3.43
| 3.43
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2013-May-28 Tue
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-May-27 Mon
| 3.43
| 3.43
| 3.43
| 3.43
| 0
|
|
|
| 0.2 |
2013-May-24 Fri
| 3.43
| 3.43
| 3.43
| 3.43
| 0
|
|
|
| 0.2 |
2013-May-23 Thu
| 3.5
| 3.5
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-May-22 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-May-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-17 Fri
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-16 Thu
| 3.58
| 3.58
| 3.54
| 3.54
| 442
| 1,573
| ###
| ###
| 0.3 |
2013-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2013-May-14 Tue
| 3.75
| 3.76
| 3.73
| 3.76
|
|
| 73.4
| 73.4
| 0.3 |
2013-May-13 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2013-May-10 Fri
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2013-May-09 Thu
| ###
| 3.75
| ###
| 3.75
| 925
| ###
| 90.6
| 90.6
| 0.3 |
2013-May-08 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2013-May-07 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2013-May-06 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 72.6
| 72.6
| 0.3 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-01 Wed
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| 3.78
| 3.78
| 3.78
| 3.78
| 255
| ###
| 69.1
| 69.1
| 0.3 |
2013-Apr-29 Mon
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2013-Apr-26 Fri
| 3.85
| 3.85
| 3.77
| 3.77
| 2,052
| ###
| ###
| ###
| ### |
2013-Apr-24 Wed
| 3.85
| 3.85
| 3.73
| 3.73
|
|
| 12.1
| 12.1
| ### |
2013-Apr-23 Tue
| 3.84
| 3.85
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2013-Apr-22 Mon
| 3.82
| 3.82
| 3.81
| 3.82
|
|
| 70.4
| 70.4
| 0.3 |
2013-Apr-19 Fri
| 3.5
| 3.55
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2013-Apr-18 Thu
| 3.45
| 3.45
| ###
| ###
| 34,374
| ###
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| 3.58
| 3.58
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Apr-16 Tue
| ###
| ###
| 3.43
| 3.46
| 18,158
| 31,140
| ###
| ###
| 0.2 |
2013-Apr-15 Mon
| 4
| 4
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2013-Apr-12 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2013-Apr-10 Wed
| 4.25
| 4.4
| 4.25
| 4.4
|
|
| 89.4
| 89.4
| 0.3 |
2013-Apr-09 Tue
| ###
| 4.2
| ###
| 4.2
| 21,358
| 44,851
| ###
| ###
| ### |
2013-Apr-08 Mon
| 4.21
| 4.22
| ###
| 4.21
| 8,646
| 18,243
| ###
| ###
| ### |
2013-Apr-05 Fri
| 4.74
| 4.74
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2013-Apr-04 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| 4.2
| 4.23
|
|
| 24.2
| 24.2
| 0.3 |
2013-Apr-02 Tue
| 4.46
| 4.47
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2013-Mar-28 Thu
| 4.53
| 4.55
| 4.5
| 4.5
|
|
| 27.7
| 27.7
| ### |
2013-Mar-27 Wed
| 4.5
| 4.54
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2013-Mar-26 Tue
| 4.56
| 4.56
| 4.5
| 4.5
|
|
| 22.7
| 22.7
| ### |
2013-Mar-25 Mon
| 4.54
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| 4.72
| ###
| 4.72
| 56,943
| 134,385
| ###
| ###
| 0.3 |
2013-Mar-21 Thu
| 4.58
| ###
| 4.56
| ###
| 1,031,188
| ###
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 4.71
| 4.71
| ###
| ###
| 53,956
| ###
| 20.5
| 20.5
| 0.0 |
2013-Mar-19 Tue
| 4.76
| 4.77
| 4.72
| 4.72
|
|
| 29.8
| 29.8
| 0.3 |
2013-Mar-18 Mon
| 4.74
| 4.8
| 4.74
| 4.74
| 1,001,542
| 4,777,355
| ###
| ###
| 0.3 |
2013-Mar-15 Fri
| 4.71
| 4.71
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
| 1,000,848
| 0
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| 4.81
| ###
| 4.81
| 4.85
| 6,554
| ###
| 80.0
| 80.0
| ### |
2013-Mar-12 Tue
| 4.77
| 4.77
| 4.77
| 4.77
| 0
|
|
|
| ### |
2013-Mar-11 Mon
| ###
| ###
| ###
| 4.77
| 1,476
| 0
| ###
| ###
| ### |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| 4.57
| 4.77
| 4.57
| 4.77
| 4,240
| ###
| 93.1
| 93.1
| ### |
2013-Mar-06 Wed
| 4.54
| 4.57
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2013-Mar-05 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2013-Mar-04 Mon
| 4.7
| 4.8
| 4.7
| 4.8
| 1,088
| ###
| 91.5
| 91.5
| 0.3 |
2013-Mar-01 Fri
| ###
| ###
| 4.71
| 4.71
| 4,073
| ###
| ###
| ###
| ### |
2013-Feb-28 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| 5
| ###
| 5
| ###
| 6,485
| ###
| 79.3
| 79.3
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| 4.88
| ###
| 96,826
| 236,255
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| 4.85
| 4.88
| 4.85
| 4.88
| 3,277
| 15,942
| ###
| ###
| 0.3 |
2013-Feb-21 Thu
| ###
| ###
| 4.85
| 4.85
| 7,150
| ###
| 15.8
| 15.8
| ### |
2013-Feb-20 Wed
| 5.22
| 5.22
| 5.22
| 5.22
| 278
| 1,451
| ###
| ###
| 0.4 |
2013-Feb-19 Tue
| 5.22
| 5.25
| 5.22
| 5.25
|
|
| 75.7
| 75.7
| 0.4 |
2013-Feb-18 Mon
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2013-Feb-15 Fri
| 5.45
| 5.45
| 5.45
| 5.45
| 149
| ###
| ###
| ###
| ### |
2013-Feb-14 Thu
| 5.41
| 5.5
| ###
| 5.4
| 2,520
| ###
| 29.2
| 29.2
| 0.4 |
2013-Feb-13 Wed
| 5.51
| 5.51
| 5.44
| 5.49
| 3,649
| 19,978
| 27.6
| 27.6
| 0.4 |
2013-Feb-12 Tue
| 5.41
| 5.51
| 5.4
| 5.51
|
|
| ###
| ###
| ### |
2013-Feb-11 Mon
| 5.58
| 5.59
| 5.48
| 5.48
| 7,880
| ###
| 17.9
| 17.9
| ### |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
| 155
| 0
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 5.53
| 5.55
| 5.53
| 5.55
| 576
| ###
| 71.6
| 71.6
| ### |
2013-Feb-06 Wed
| 5.51
| 5.55
| 5.51
| 5.55
| 4,845
| ###
| ###
| ###
| ### |
2013-Feb-05 Tue
| 5.44
| 5.46
| 5.44
| 5.44
|
|
| 73.5
| 73.5
| 0.4 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
| 2,476
| 0
| 72.6
| 72.6
| 0.0 |
2013-Jan-30 Wed
| 5.25
| ###
| 5.25
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2013-Jan-29 Tue
| 5.4
| 5.4
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2013-Jan-25 Fri
| 5.53
| 5.53
| 5.41
| 5.41
| 10,224
| 55,925
| 13.5
| 13.5
| ### |
2013-Jan-24 Thu
| 5.51
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| 5.51
| 5.51
| 5.51
| 5.51
| 44,371
| 244,484
| ###
| ###
| ### |
2013-Jan-22 Tue
| ###
| ###
| 5.51
| 5.51
| 954
| 2,628
| ###
| ###
| ### |
2013-Jan-21 Mon
| 5.57
| 5.57
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Jan-18 Fri
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| 70.5
| 70.5
| ### |
2013-Jan-17 Thu
| ###
| ###
| 5.5
| 5.5
|
|
| 10.8
| 10.8
| 0.4 |
2013-Jan-16 Wed
| 5.74
| 5.83
| 5.74
| 5.76
|
|
| 67.4
| 67.4
| ### |
2013-Jan-15 Tue
| 5.55
| 5.55
| 5.45
| 5.5
| 2,073
| ###
| ###
| ###
| 0.4 |
2013-Jan-14 Mon
| ###
| ###
| 5.5
| 5.53
| 427
| 1,174
| 18.7
| 18.7
| ### |
2013-Jan-11 Fri
| 5.5
| 5.51
| 5.5
| 5.51
|
|
| 73.1
| 73.1
| ### |
2013-Jan-10 Thu
| ###
| ###
| 5.5
| 5.5
| 13,955
| 38,376
| ###
| ###
| 0.4 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
| 370
| 0
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| 5.87
| 5.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| 5.75
| 5.75
|
|
| 7.1
| 7.1
| ### |
2013-Jan-04 Fri
| 6
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 240
| 0
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 175
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| 5.83
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 5.83
| 5.83
| 5.83
| 5.83
| 4
| 23
| 71.1
| 71.1
| ### |
2012-Dec-21 Fri
| 5.72
| 5.74
| 5.72
| 5.73
|
|
| 76.2
| 76.2
| ### |
2012-Dec-20 Thu
| 5.74
| 5.74
| 5.72
| 5.73
|
|
| 30.5
| 30.5
| ### |
2012-Dec-19 Wed
| 5.75
| 5.8
| 5.75
| 5.78
|
|
| 76.3
| 76.3
| 0.4 |
2012-Dec-18 Tue
| 5.7
| 5.7
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2012-Dec-17 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2012-Dec-14 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2012-Dec-13 Thu
| 5.78
| 5.8
| 5.78
| 5.8
| 800,285
| 4,633,650
| ###
| ###
| 0.4 |
2012-Dec-12 Wed
| 5.77
| 5.77
| 5.77
| 5.77
| 44
| 253
| 70.6
| 70.6
| 0.4 |
2012-Dec-11 Tue
| 5.8
| 5.85
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2012-Dec-10 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 74.7
| 74.7
| 0.4 |
2012-Dec-07 Fri
| 5.7
| 5.78
| 5.7
| 5.71
| 37,227
| 213,682
| ###
| ###
| 0.4 |
2012-Dec-06 Thu
| 5.8
| 5.8
| 5.75
| 5.75
| 3,225
| 18,624
| ###
| ###
| ### |
2012-Dec-05 Wed
| 5.87
| 5.87
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-30 Fri
| ###
| 6
| ###
| ###
| 2,971
| ###
| 78.9
| 78.9
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
| 9,475
| 0
| 74.2
| 74.2
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2012-Nov-22 Thu
| 5.955
| 5.955
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 50,945
| 0
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| 5.8
| 5.82
| 8,251
| 23,927
| 9.2
| 9.2
| 0.4 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2012-Nov-14 Wed
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2012-Nov-13 Tue
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 82.3
| 82.3
| 0.5 |
2012-Nov-12 Mon
| 6.48
| 6.48
| 6.48
| 6.48
| 0
|
|
|
| 0.5 |
2012-Nov-09 Fri
| 6.48
| 6.48
| 6.48
| 6.48
|
|
| 65.6
| 65.6
| 0.5 |
2012-Nov-08 Thu
| 6.48
| 6.48
| 6.48
| 6.48
| 0
|
|
|
| 0.5 |
2012-Nov-07 Wed
| 6.48
| 6.48
| 6.48
| 6.48
|
|
| 68.3
| 68.3
| 0.5 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| 6.21
| 6.22
| ###
| ###
| 9,188
| 28,574
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 6.5
| 6.5
| 6.41
| 6.41
|
|
| ###
| ###
| 0.5 |
2012-Nov-01 Thu
| 6.52
| 6.52
| 6.51
| 6.51
| 589
| ###
| 37.3
| 37.3
| ### |
2012-Oct-31 Wed
| 6.22
| 6.22
| 6.22
| 6.22
| 0
|
|
|
| 0.4 |
2012-Oct-30 Tue
| 6.22
| 6.22
| 6.22
| 6.22
|
|
| 76.2
| 76.2
| 0.4 |
2012-Oct-29 Mon
| 6.23
| 6.23
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2012-Oct-26 Fri
| 6.25
| ###
| 6.25
| ###
| 176
| 550
| 84.3
| 84.3
| 0.0 |
2012-Oct-25 Thu
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| 72.6
| 72.6
| ### |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2012-Oct-22 Mon
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2012-Oct-19 Fri
| ###
| ###
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 15,958
| 0
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| 6.56
| 6.7
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| 6.56
| 6.56
|
|
| ###
| ###
| 0.5 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2012-Oct-12 Fri
| 6.56
| 6.58
| 6.56
| 6.58
| 950
| 6,241
| ###
| ###
| 0.5 |
2012-Oct-11 Thu
| 6.55
| 6.55
| 6.55
| 6.55
| 0
|
|
|
| 0.5 |
2012-Oct-10 Wed
| 6.55
| 6.55
| 6.55
| 6.55
|
|
| 69.1
| 69.1
| 0.5 |
2012-Oct-09 Tue
| 5.7
| 6.56
| 5.7
| 6.55
|
|
| 99.2
| 99.2
| 0.5 |
2012-Oct-08 Mon
| 6.53
| 6.53
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2012-Oct-05 Fri
| 6.48
| 6.49
| 6.42
| 6.43
| 5,641
| ###
| 19.1
| 19.1
| ### |
2012-Oct-04 Thu
| 6.7
| 6.7
| 6.48
| 6.48
| 275
| ###
| 8.6
| 8.6
| 0.5 |
2012-Oct-03 Wed
| 6.77
| 6.77
| 6.77
| 6.77
| 0
|
|
|
| ### |
2012-Oct-02 Tue
| 6.76
| 6.77
| 6.76
| 6.77
| 542
| ###
| ###
| ###
| ### |
2012-Oct-01 Mon
| 6.7
| 6.82
| 6.7
| 6.79
|
|
| ###
| ###
| 0.5 |
2012-Sep-28 Fri
| 6.71
| 6.8
| 6.71
| 6.74
| 17,955
| 121,286
| ###
| ###
| ### |
2012-Sep-27 Thu
| ###
| ###
| 6.57
| 6.57
| 3,287
| ###
| 16.1
| 16.1
| ### |
2012-Sep-26 Wed
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
| 250,147
| 0
| 74.5
| 74.5
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| 6.89
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2012-Sep-21 Fri
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| 7
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Sep-19 Wed
| 7
| 7
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2012-Sep-18 Tue
| 6.8
| 6.87
| 6.8
| 6.87
| 520
| 3,554
| 77.4
| 77.4
| ### |
2012-Sep-17 Mon
| 6.73
| 6.73
| 6.73
| 6.73
|
|
| 72.6
| 72.6
| ### |
2012-Sep-14 Fri
| 6.56
| ###
| 6.56
| ###
| 171
| ###
| 76.2
| 76.2
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
| 17,157
| 0
| 73.5
| 73.5
| 0.0 |
2012-Sep-12 Wed
| 6.59
| ###
| 6.59
| ###
| 2,843
| ###
| 64.6
| 64.6
| 0.0 |
2012-Sep-11 Tue
| 6.56
| 6.56
| 6.56
| 6.56
| 0
|
|
|
| 0.5 |
2012-Sep-10 Mon
| 6.5
| 6.56
| 6.5
| 6.56
|
|
| 77.1
| 77.1
| 0.5 |
2012-Sep-07 Fri
| ###
| 6.5
| ###
| 6.4
| 5,877
| ###
| ###
| ###
| 0.5 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
| 78,755
| 0
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| ###
| 6.2
| ###
| ###
| 8,047
| 24,945
| 31.9
| 31.9
| 0.0 |
2012-Sep-04 Tue
| ###
| 6.2
| ###
| 6.2
|
|
| 77.0
| 77.0
| 0.4 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 583
| 0
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 6.2
| 6.2
| ###
| ###
| 1,284
| 3,980
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
| 2,750
| 0
| 73.7
| 73.7
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| 6.54
| ###
| 36,279
| ###
| 32.8
| 32.8
| 0.0 |
2012-Aug-21 Tue
| ###
| ###
| 6.52
| 6.52
|
|
| ###
| ###
| 0.5 |
2012-Aug-20 Mon
| ###
| ###
| 6.58
| 6.58
| 1,274
| ###
| ###
| ###
| 0.5 |
2012-Aug-17 Fri
| ###
| 6.75
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2012-Aug-16 Thu
| 6.53
| 6.54
| 6.53
| 6.54
| 180
| 1,176
| 70.0
| 70.0
| 0.5 |
2012-Aug-15 Wed
| 6.5
| 6.53
| 6.48
| 6.53
| 2,323
| ###
| ###
| ###
| ### |
2012-Aug-14 Tue
| ###
| 6.55
| ###
| 6.54
| 3,641
| 11,924
| ###
| ###
| 0.5 |
2012-Aug-13 Mon
| 6.49
| 6.49
| 6.49
| 6.49
|
|
| 73.8
| 73.8
| ### |
2012-Aug-10 Fri
| 6.4
| 6.53
| 6.4
| 6.53
| 2,174
| 14,054
| 85.6
| 85.6
| ### |
2012-Aug-09 Thu
| 6.46
| 6.47
| 6.44
| 6.45
|
|
| ###
| ###
| ### |
2012-Aug-08 Wed
| 6.44
| 6.44
| 6.44
| 6.44
| 26
| ###
| ###
| ###
| 0.5 |
2012-Aug-07 Tue
| 6.44
| 6.44
| 6.44
| 6.44
| 84,027
| ###
| ###
| ###
| 0.5 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| 6.4
| ###
| 6.4
| 180,958
| ###
| ###
| ###
| 0.5 |
2012-Aug-01 Wed
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2012-Jul-30 Mon
| 6.41
| 6.41
| 6.4
| 6.4
| 2,072
| 13,271
| ###
| ###
| 0.5 |
2012-Jul-27 Fri
| 6.45
| 6.45
| 6.41
| 6.41
|
|
| 21.5
| 21.5
| 0.5 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| 6.29
| 6.29
| 158
| ###
| ###
| ###
| ### |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 21
| 0
| 75.6
| 75.6
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 5,858
| 0
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2012-Jul-19 Thu
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
| 425
| 0
| 79.8
| 79.8
| 0.0 |
2012-Jul-17 Tue
| 6.49
| 6.51
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2012-Jul-16 Mon
| 6.29
| 6.51
| 6.29
| 6.51
|
|
| 94.7
| 94.7
| ### |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
| 3,158
| 0
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| 6.24
| 6.24
| 6.22
| 6.24
|
|
| 78.1
| 78.1
| 0.4 |
2012-Jul-11 Wed
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2012-Jul-10 Tue
| 6.44
| 6.44
| 6.44
| 6.44
| 3,823
| 24,620
| ###
| ###
| 0.5 |
2012-Jul-09 Mon
| 6.44
| 6.44
| 6.44
| 6.44
| 1,973
| ###
| 78.4
| 78.4
| 0.5 |
2012-Jul-06 Fri
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2012-Jul-05 Thu
| 6.71
| 6.8
| 6.71
| 6.8
| 2,455
| 16,583
| 84.4
| 84.4
| 0.5 |
2012-Jul-04 Wed
| ###
| ###
| 6.76
| 6.77
|
|
| ###
| ###
| ### |
2012-Jul-03 Tue
| 6.83
| 6.83
| 6.83
| 6.83
| 0
|
|
|
| 0.5 |
2012-Jul-02 Mon
| 6.82
| 6.83
| 6.82
| 6.83
| 350
| 2,388
| ###
| ###
| 0.5 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| 6.55
| 6.8
| 6.55
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2012-Jun-26 Tue
| 7.26
| 7.26
| 7.26
| 7.26
| 0
|
|
|
| 0.5 |
2012-Jun-25 Mon
| 7.26
| 7.26
| 7.26
| 7.26
|
|
| 80.8
| 80.8
| 0.5 |
2012-Jun-22 Fri
| 7.26
| 7.26
| 7.26
| 7.26
| 0
|
|
|
| 0.5 |
2012-Jun-21 Thu
| ###
| 7.26
| ###
| 7.26
| 447
| 1,622
| ###
| ###
| 0.5 |
2012-Jun-20 Wed
| 7.2
| 7.2
| ###
| ###
| 1,189
| 4,280
| 27.6
| 27.6
| 0.0 |
2012-Jun-19 Tue
| 6.75
| 7.2
| 6.75
| 7.2
| 459
| ###
| 96.2
| 96.2
| 0.5 |
2012-Jun-18 Mon
| ###
| ###
| 7
| 7
|
|
| 18.7
| 18.7
| 0.5 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
| 947
| 0
| 22.8
| 22.8
| 0.0 |
2012-Jun-14 Thu
| 7.29
| 7.29
| ###
| 7.2
| 14,788
| ###
| ###
| ###
| 0.5 |
2012-Jun-13 Wed
| 7.29
| 7.29
| 7.2
| 7.29
|
|
| ###
| ###
| ### |
2012-Jun-12 Tue
| 7.47
| 7.47
| 7.47
| 7.47
| 0
|
|
|
| ### |
2012-Jun-08 Fri
| 7.47
| 7.47
| 7.47
| 7.47
| 1
| 7
| ###
| ###
| ### |
2012-Jun-07 Thu
| 7.7
| 7.7
| 7.7
| 7.7
| 745
| ###
| ###
| ###
| 0.6 |
2012-Jun-06 Wed
| 7.75
| 7.75
| 7.71
| 7.75
|
|
| 70.2
| 70.2
| ### |
2012-Jun-05 Tue
| 7.8
| 7.8
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2012-Jun-04 Mon
| 7.5
| ###
| 7.46
| ###
| 4,825
| ###
| 90.5
| 90.5
| 0.0 |
2012-Jun-01 Fri
| 7.21
| 7.21
| 7.21
| 7.21
| 0
|
|
|
| ### |
2012-May-31 Thu
| ###
| 7.21
| ###
| 7.21
|
|
| ###
| ###
| ### |
2012-May-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
| 476
| 0
| 60.7
| 60.7
| 0.0 |
2012-May-28 Mon
| 7.44
| 7.44
| 7.44
| 7.44
| 0
|
|
|
| ### |
2012-May-25 Fri
| 7.46
| 7.46
| ###
| 7.44
|
|
| ###
| ###
| ### |
2012-May-24 Thu
| ###
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
| 675
| 0
| 85.8
| 85.8
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-May-21 Mon
| 6.55
| 6.86
| 6.55
| 6.84
|
|
| ###
| ###
| 0.5 |
2012-May-18 Fri
| 6.47
| 6.5
| 6.47
| 6.49
|
|
| 82.5
| 82.5
| ### |
2012-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2012-May-16 Wed
| 6.27
| 6.27
| ###
| ###
| 622
| 1,949
| 33.1
| 33.1
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 5,141
| 0
| 39.7
| 39.7
| 0.0 |
2012-May-14 Mon
| 6.56
| 6.58
| 6.54
| 6.58
|
|
| ###
| ###
| 0.5 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 455
| 0
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
| 12,480
| 0
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 6.44
| 6.44
| 6.44
| 6.44
| 0
|
|
|
| 0.5 |
2012-May-08 Tue
| 6.44
| 6.44
| 6.44
| 6.44
| 75
| 483
| ###
| ###
| 0.5 |
2012-May-07 Mon
| 6.42
| 6.42
| 6.42
| 6.42
| 770
| 4,943
| ###
| ###
| 0.5 |
2012-May-04 Fri
| 6.5
| 6.5
| ###
| ###
| 5,523
| 17,949
| 20.4
| 20.4
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
| 1,750
| 0
| 71.2
| 71.2
| 0.0 |
2012-May-01 Tue
| 6.55
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 752
| 4,888
| ###
| ###
| 0.5 |
2012-Apr-27 Fri
| 6.58
| ###
| 6.48
| 6.52
| 3,148
| ###
| 25.3
| 25.3
| 0.5 |
2012-Apr-26 Thu
| 6.46
| 6.47
| 6.46
| 6.47
|
|
| 79.3
| 79.3
| 0.5 |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| 6.4
| 6.45
| 6.4
| 6.4
| 729
| 4,683
| ###
| ###
| 0.5 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2012-Apr-19 Thu
| 6.51
| ###
| 6.49
| 6.55
| 6,281
| 20,381
| ###
| ###
| 0.5 |
2012-Apr-18 Wed
| 6.5
| 6.51
| 6.48
| 6.51
|
|
| 68.3
| 68.3
| ### |
2012-Apr-17 Tue
| 6.52
| 6.52
| 6.52
| 6.52
| 1,250
| 8,149
| 76.1
| 76.1
| 0.5 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
| 2,424
| 0
| 30.3
| 30.3
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2012-Apr-12 Thu
| 6.54
| 6.54
| 6.54
| 6.54
|
|
| 67.6
| 67.6
| 0.5 |
2012-Apr-11 Wed
| ###
| ###
| 6.5
| 6.53
|
|
| 14.5
| 14.5
| ### |
2012-Apr-10 Tue
| 6.5
| 6.74
| 6.5
| 6.74
|
|
| ###
| ###
| ### |
2012-Apr-05 Thu
| 6.8
| 6.81
| 6.58
| 6.58
| 3,624
| ###
| ###
| ###
| 0.5 |
2012-Apr-04 Wed
| 7
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2012-Apr-03 Tue
| 7
| 7
| 7
| 7
|
|
| 72.1
| 72.1
| 0.5 |
2012-Apr-02 Mon
| ###
| ###
| ###
| 7
|
|
| 74.8
| 74.8
| 0.5 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 7.2
| ###
| 7.2
| ###
| 3,983
| ###
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| 7.22
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 2,489
| 0
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| 7.2
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 7.2
| 7.2
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2012-Mar-19 Mon
| 7.43
| 7.43
| 7.43
| 7.43
| 0
|
|
|
| ### |
2012-Mar-16 Fri
| 7.41
| 7.43
| 7.41
| 7.43
|
|
| 71.4
| 71.4
| ### |
2012-Mar-15 Thu
| 7.51
| 7.51
| ###
| ###
| 143,257
| ###
| 18.9
| 18.9
| 0.0 |
2012-Mar-14 Wed
| 7.43
| 7.43
| 7.43
| 7.43
|
|
| 67.8
| 67.8
| ### |
2012-Mar-13 Tue
| 7.5
| 7.5
| 7.42
| 7.42
|
|
| 19.9
| 19.9
| 0.5 |
2012-Mar-12 Mon
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2012-Mar-09 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 144
| 1,080
| ###
| ###
| 0.5 |
2012-Mar-08 Thu
| 7.51
| 7.51
| 7.5
| 7.5
| 42
| ###
| 27.6
| 27.6
| 0.5 |
2012-Mar-07 Wed
| 7.41
| 7.41
| 7.4
| 7.4
| 441
| ###
| 35.5
| 35.5
| 0.5 |
2012-Mar-06 Tue
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2012-Mar-05 Mon
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2012-Mar-02 Fri
| 7.81
| 7.81
| 7.81
| 7.81
| 572
| ###
| 70.5
| 70.5
| 0.6 |
2012-Mar-01 Thu
| ###
| 8
| 7.86
| 7.86
|
|
| ###
| ###
| ### |
2012-Feb-29 Wed
| 8
| ###
| 8
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2012-Feb-28 Tue
| 7.82
| 7.82
| 7.75
| 7.75
|
|
| 24.8
| 24.8
| ### |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
| 3,556
| 0
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 4,821
| 0
| 73.7
| 73.7
| 0.0 |
2012-Feb-22 Wed
| 7.87
| ###
| 7.87
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2012-Feb-21 Tue
| 7.84
| 7.84
| 7.84
| 7.84
| 26
| ###
| 64.8
| 64.8
| 0.6 |
2012-Feb-20 Mon
| ###
| 8
| ###
| 8
|
|
| 76.2
| 76.2
| ### |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 23
| 0
| 68.6
| 68.6
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| 8.4
| ###
| 8.4
|
|
| 80.4
| 80.4
| ### |
2012-Feb-09 Thu
| 7.75
| ###
| 7.75
| ###
| 65,272
| 252,929
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2012-Feb-02 Thu
| 8.45
| 8.48
| 8.45
| 8.48
| 1,881
| 15,922
| 71.3
| 71.3
| 0.6 |
2012-Feb-01 Wed
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2012-Jan-31 Tue
| 8.59
| 8.59
| 8.59
| 8.59
| 0
|
|
|
| ### |
2012-Jan-30 Mon
| 8.59
| 8.59
| 8.59
| 8.59
|
|
| ###
| ###
| ### |
2012-Jan-27 Fri
| ###
| 8.5
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Jan-25 Wed
| 8.27
| 8.27
| 8.27
| 8.27
|
|
| ###
| ###
| ### |
2012-Jan-24 Tue
| 8.23
| 8.27
| 8.23
| 8.26
| 1,251
| 10,320
| ###
| ###
| 0.6 |
2012-Jan-23 Mon
| 8.23
| 8.23
| 8.23
| 8.23
|
|
| ###
| ###
| 0.6 |
2012-Jan-20 Fri
| 8.23
| 8.27
| 8.23
| 8.23
|
|
| 70.2
| 70.2
| 0.6 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 870
| 0
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| 8.24
| 8.24
| 8.24
| 8.24
| 228
| 1,878
| ###
| ###
| 0.6 |
2012-Jan-16 Mon
| 8.26
| 8.26
| 8.25
| 8.25
| 28
| ###
| ###
| ###
| ### |
2012-Jan-13 Fri
| 8.56
| 8.56
| 8.56
| 8.56
| 0
|
|
|
| ### |
2012-Jan-12 Thu
| 8.56
| 8.56
| 8.56
| 8.56
| 306,054
| 2,619,822
| ###
| ###
| ### |
2012-Jan-11 Wed
| 8.56
| 8.56
| 8.56
| 8.56
| 189
| ###
| ###
| ###
| ### |
2012-Jan-10 Tue
| 8.43
| 8.43
| 8.43
| 8.43
| 0
|
|
|
| 0.6 |
2012-Jan-09 Mon
| 8.43
| 8.43
| 8.43
| 8.43
| 0
|
|
|
| 0.6 |
2012-Jan-06 Fri
| 8.43
| 8.43
| 8.43
| 8.43
|
|
| ###
| ###
| 0.6 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
| 123
| 0
| 73.4
| 73.4
| 0.0 |
2012-Jan-04 Wed
| 8.28
| 8.28
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-23 Fri
| 8.26
| ###
| 8.25
| ###
| 3,189
| 13,154
| 79.3
| 79.3
| 0.0 |
2011-Dec-22 Thu
| 8.2
| 8.2
| ###
| ###
| 42
| 172
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 8.25
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| 89.5
| 89.5
| ### |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 121
| 0
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| 8.54
| ###
| 8.5
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2011-Dec-14 Wed
| 8.55
| 8.55
| 8.53
| 8.53
| 103,320
| 882,352
| 28.0
| 28.0
| ### |
2011-Dec-13 Tue
| 8.75
| 8.75
| 8.75
| 8.75
| 0
|
|
|
| 0.6 |
2011-Dec-12 Mon
| 8.75
| 8.75
| 8.75
| 8.75
| 2,181
| 19,083
| ###
| ###
| 0.6 |
2011-Dec-09 Fri
| 9
| 9
| 9
| 9
|
|
| 75.0
| 75.0
| 0.6 |
2011-Dec-08 Thu
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2011-Dec-07 Wed
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2011-Dec-06 Tue
| 8.8
| ###
| 8.8
| ###
| 1,740
| 7,656
| 88.3
| 88.3
| 0.0 |
2011-Dec-05 Mon
| 9.45
| 9.48
| 9.45
| 9.48
| 387
| ###
| 69.8
| 69.8
| 0.7 |
2011-Dec-02 Fri
| ###
| 9.45
| ###
| 9.45
|
|
| 77.5
| 77.5
| 0.7 |
2011-Dec-01 Thu
| ###
| 9.25
| ###
| 9.25
|
|
| ###
| ###
| ### |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| 2,275
| 0
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| 8.81
| 8.81
| 8.75
| 8.77
| 373,488
| 3,279,224
| ###
| ###
| ### |
2011-Nov-28 Mon
| ###
| ###
| ###
| 8.74
| 4,052
| 0
| 16.5
| 16.5
| 0.6 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2011-Nov-23 Wed
| 8.8
| ###
| 8.78
| 8.83
| 36,220
| ###
| ###
| ###
| ### |
2011-Nov-22 Tue
| 8.81
| ###
| 8.8
| ###
| 5,742
| ###
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 9
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| 8.89
| ###
| 8.89
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| 8.89
| 8.89
| 372
| 1,653
| ###
| ###
| ### |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 284
| 0
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 26
| 0
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,571
| 0
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 11,840
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 9
| ###
| 9
| ###
| 950
| 4,275
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 3,227
| 0
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2011-Nov-01 Tue
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 3,741
| 0
| 97.7
| 97.7
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| 7.77
| ###
| 7.77
| ###
| 8,358
| 32,470
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
| 550
| 0
| 72.2
| 72.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 1,326
| 0
| 82.9
| 82.9
| 0.0 |
2011-Oct-19 Wed
| 8.25
| 8.25
| 8.2
| 8.2
| 2,786
| ###
| 29.2
| 29.2
| 0.6 |
2011-Oct-18 Tue
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 1
| 0
| 72.4
| 72.4
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2011-Oct-10 Mon
| 8.59
| 8.59
| 8.59
| 8.59
|
|
| 62.6
| 62.6
| ### |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
| 1,956
| 0
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 8.7
| 8.79
| ###
| 8.79
| 1,089
| 4,786
| ###
| ###
| 0.6 |
2011-Oct-03 Mon
| 8.79
| 8.86
| 8.75
| 8.83
| 2,550
| 22,452
| ###
| ###
| ### |
2011-Sep-30 Fri
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2011-Sep-29 Thu
| 8.5
| 9
| ###
| 9
| 2,744
| 12,348
| ###
| ###
| 0.6 |
2011-Sep-28 Wed
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 8.85
| ###
| 8.8
| ###
| 6,377
| 28,058
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| 8.59
| ###
| 9,971
| 42,825
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2011-Sep-22 Thu
| 9.43
| 9.44
| 9.43
| 9.44
|
|
| ###
| ###
| 0.7 |
2011-Sep-21 Wed
| 9.23
| 9.26
| 9.23
| 9.26
|
|
| ###
| ###
| ### |
2011-Sep-20 Tue
| 9.21
| 9.24
| 9.21
| 9.23
|
|
| 79.6
| 79.6
| ### |
2011-Sep-19 Mon
| 9
| 9.44
| 9
| 9.44
| 5,988
| ###
| 96.2
| 96.2
| 0.7 |
2011-Sep-16 Fri
| 8.84
| 8.84
| 8.84
| 8.84
|
|
| ###
| ###
| ### |
2011-Sep-15 Thu
| 8.73
| 8.74
| 8.72
| 8.74
| 26,922
| 235,029
| ###
| ###
| 0.6 |
2011-Sep-14 Wed
| ###
| 9
| 8.84
| 8.84
|
|
| ###
| ###
| ### |
2011-Sep-13 Tue
| 8.51
| ###
| 8.5
| ###
| 624
| 2,652
| 95.1
| 95.1
| 0.0 |
2011-Sep-12 Mon
| 8.76
| ###
| 8.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 8.76
| 8.76
| ###
| ###
| 8,226
| 36,029
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 8.46
| 8.46
| 8.45
| 8.45
|
|
| 39.1
| 39.1
| ### |
2011-Sep-05 Mon
| 8.44
| 8.44
| 8.4
| 8.4
| 1,373
| ###
| 36.6
| 36.6
| ### |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
| 2,227
| 0
| 35.6
| 35.6
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
| 572
| 0
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| 8.29
| 8.43
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2011-Aug-30 Tue
| 8.4
| 8.4
| 8.4
| 8.4
| 157
| ###
| 72.3
| 72.3
| ### |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
| 3,220
| 0
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 8.7
| 8.7
| 8.45
| 8.45
| 5,586
| ###
| ###
| ###
| ### |
2011-Aug-23 Tue
| ###
| ###
| 8.78
| ###
| 4,845
| ###
| 19.6
| 19.6
| 0.0 |
2011-Aug-22 Mon
| 8.71
| ###
| 8.7
| ###
| 5,072
| ###
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| 8.71
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2011-Aug-18 Thu
| 8.5
| 8.73
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 8.57
| 8.57
| 8.5
| 8.5
|
|
| 21.2
| 21.2
| 0.6 |
2011-Aug-16 Tue
| 8.55
| 8.57
| 8.54
| 8.57
|
|
| ###
| ###
| 0.6 |
2011-Aug-15 Mon
| ###
| 8.54
| ###
| 8.54
|
|
| ###
| ###
| ### |
2011-Aug-12 Fri
| 8.79
| 8.79
| 8.78
| 8.78
| 33,627
| ###
| ###
| ###
| 0.6 |
2011-Aug-11 Thu
| 8.53
| 8.53
| 8.53
| 8.53
| 0
|
|
|
| ### |
2011-Aug-10 Wed
| 8.4
| 8.53
| ###
| 8.53
|
|
| 69.8
| 69.8
| ### |
2011-Aug-09 Tue
| 8.26
| 8.5
| 8.26
| ###
|
|
| 49.8
| 49.8
| 0.0 |
2011-Aug-08 Mon
| ###
| 8.21
| ###
| 8.21
|
|
| 86.8
| 86.8
| ### |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
| 10,845
| 0
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 1,055
| 0
| 85.6
| 85.6
| 0.0 |
2011-Aug-03 Wed
| 8
| ###
| 8
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2011-Aug-02 Tue
| 7.58
| 7.59
| 7.58
| 7.58
|
|
| 74.8
| 74.8
| ### |
2011-Aug-01 Mon
| 7.46
| 7.51
| 7.45
| 7.51
|
|
| 61.2
| 61.2
| ### |
2011-Jul-29 Fri
| 7.76
| 7.76
| 7.76
| 7.76
| 257
| ###
| 77.5
| 77.5
| 0.6 |
2011-Jul-28 Thu
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2011-Jul-27 Wed
| 8.28
| 8.28
| 8
| 8
| 1,750
| 14,245
| 9.7
| 9.7
| ### |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-22 Fri
| 8.29
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-20 Wed
| 8.45
| 8.45
| ###
| ###
| 1,143
| 4,829
| 18.4
| 18.4
| 0.0 |
2011-Jul-19 Tue
| 8.4
| 8.4
| ###
| ###
| 1,650
| ###
| 29.2
| 29.2
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 5,556
| 0
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2011-Jul-12 Tue
| 7.49
| 7.49
| 7.49
| 7.49
| 252
| 1,887
| 84.8
| 84.8
| ### |
2011-Jul-11 Mon
| 7.5
| 7.5
| 7.5
| 7.5
| 4,544
| 34,080
| ###
| ###
| 0.5 |
2011-Jul-08 Fri
| 7.89
| 7.89
| 7.89
| 7.89
| 0
|
|
|
| ### |
2011-Jul-07 Thu
| ###
| 7.89
| ###
| 7.89
| 2,940
| ###
| ###
| ###
| ### |
2011-Jul-06 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2011-Jul-05 Tue
| 7.81
| 7.81
| 6.5
| 6.5
|
|
| 0.4
| 0.4
| 0.5 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| 7.83
| 7.83
| 11,844
| ###
| ###
| ###
| ### |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-27 Mon
| 7.8
| 7.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| 7.8
| ###
| 73,478
| ###
| 24.7
| 24.7
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 656
| 0
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 7.72
| 8
| 7.72
| ###
| 1,974
| ###
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 925
| 0
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 147,387
| 0
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| 8.2
| ###
| ###
| 9,448
| ###
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
| 585
| 0
| 30.7
| 30.7
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
| 325
| 0
| 75.7
| 75.7
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
| 887
| 0
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| 8.5
| 8.5
|
|
| 24.2
| 24.2
| 0.6 |
2011-Jun-01 Wed
| 8.5
| 8.5
| 8.5
| 8.5
| 70
| ###
| 74.7
| 74.7
| 0.6 |
2011-May-31 Tue
| ###
| ###
| 8.41
| ###
| 2,843
| 11,954
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
| 42
| 0
| 72.5
| 72.5
| 0.0 |
2011-May-27 Fri
| 8.5
| 8.51
| ###
| 8.4
|
|
| ###
| ###
| ### |
2011-May-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
| 272
| 0
| 82.4
| 82.4
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
| 447
| 0
| ###
| ###
| 0.0 |
2011-May-19 Thu
| 8.41
| 8.41
| 8.4
| 8.41
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| 8.45
| 8.48
| 8.45
| 8.47
|
|
| ###
| ###
| ### |
2011-May-17 Tue
| ###
| ###
| ###
| 8.29
| 14,873
| 0
| ###
| ###
| 0.6 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 870
| 0
| 78.4
| 78.4
| 0.0 |
2011-May-13 Fri
| 8.25
| ###
| 8.25
| ###
| 936,624
| 3,863,574
| 80.9
| 80.9
| 0.0 |
2011-May-12 Thu
| ###
| 8.4
| ###
| 8.4
| 752,073
| ###
| ###
| ###
| ### |
2011-May-11 Wed
| ###
| 8.55
| ###
| ###
| 13,574
| 58,028
| 11.1
| 11.1
| 0.0 |
2011-May-10 Tue
| 8.41
| 8.41
| 8.41
| 8.41
| 0
|
|
|
| ### |
2011-May-09 Mon
| 8.41
| 8.41
| 8.41
| 8.41
| 55,489
| ###
| ###
| ###
| ### |
2011-May-06 Fri
| ###
| ###
| 8.41
| 8.41
| 4,374
| ###
| ###
| ###
| ### |
2011-May-05 Thu
| 8.77
| 8.82
| 8.72
| 8.72
| 1,086
| 9,524
| ###
| ###
| 0.6 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 9
| 9.26
| 9
| 9.26
| 10,648
| ###
| ###
| ###
| ### |
2011-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| 9.2
| ###
| 2,328
| ###
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 9.41
| 9.41
| 9.27
| 9.27
|
|
| ###
| ###
| 0.7 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 1,027
| 0
| 77.6
| 77.6
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-14 Thu
| 9.22
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2011-Apr-13 Wed
| 9.22
| 9.22
| 9.22
| 9.22
| 620
| ###
| 65.5
| 65.5
| 0.7 |
2011-Apr-12 Tue
| ###
| ###
| 9.25
| 9.25
| 5,451
| ###
| 14.1
| 14.1
| ### |
2011-Apr-11 Mon
| 9.7
| 9.7
| 9.7
| 9.7
| 71
| 688
| 70.9
| 70.9
| 0.7 |
2011-Apr-08 Fri
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2011-Apr-07 Thu
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 72.6
| 72.6
| 0.7 |
2011-Apr-06 Wed
| ###
| ###
| ###
| 9.59
| 11,174
| 0
| 32.2
| 32.2
| 0.7 |
2011-Apr-05 Tue
| 9
| ###
| 9
| 9.2
| 5,844
| ###
| ###
| ###
| 0.7 |
2011-Apr-04 Mon
| 8.8
| ###
| 8.8
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2011-Apr-01 Fri
| ###
| 9.2
| 8.86
| 8.88
| 1,722
| 15,549
| 12.1
| 12.1
| 0.6 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 2,479
| 0
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 87,520
| 0
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
| 1,071
| 0
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Mar-22 Tue
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
| 146
| 0
| 55.5
| 55.5
| 0.0 |
2011-Mar-17 Thu
| 9
| ###
| 9
| ###
| 559
| ###
| 61.4
| 61.4
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
| 2,249
| 0
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2011-Mar-14 Mon
| 9.27
| ###
| 9.27
| ###
| 1,955
| ###
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| 9.44
| 9.44
| 9.44
| 9.44
|
|
| 69.8
| 69.8
| 0.7 |
2011-Mar-10 Thu
| 9.7
| 9.7
| 9.27
| 9.29
| 6,228
| 59,072
| 20.3
| 20.3
| ### |
2011-Mar-09 Wed
| 9.7
| 9.7
| 9.7
| 9.7
| 0
|
|
|
| 0.7 |
2011-Mar-08 Tue
| 9.7
| 9.7
| 9.7
| 9.7
| 140
| 1,358
| ###
| ###
| 0.7 |
2011-Mar-07 Mon
| 9.8
| 9.8
| 9.74
| 9.74
| 4,882
| ###
| ###
| ###
| 0.7 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
| 2,189
| 0
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
| 1,188
| 0
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 9.54
| 9.54
|
|
| 32.1
| 32.1
| ### |
2011-Mar-01 Tue
| ###
| 9.7
| ###
| 9.7
| 3,058
| ###
| 74.6
| 74.6
| 0.7 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2011-Feb-24 Thu
| 9.5
| ###
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
2011-Feb-23 Wed
| 9.5
| 9.5
| 9.46
| 9.46
|
|
| 30.2
| 30.2
| 0.7 |
2011-Feb-22 Tue
| ###
| ###
| ###
| 9.53
|
|
| 93.2
| 93.2
| ### |
2011-Feb-21 Mon
| 9.25
| ###
| 9.25
| ###
| 8,484
| ###
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| 9.25
| ###
| 9.25
| 10,355
| ###
| 81.2
| 81.2
| ### |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| 8.85
| ###
| 8.85
| ###
| 3,271
| 14,474
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 8.89
| 8.89
| 8.89
| 8.89
| 0
|
|
|
| ### |
2011-Feb-07 Mon
| ###
| ###
| 8.89
| 8.89
| 152
| 675
| 35.8
| 35.8
| ### |
2011-Feb-04 Fri
| 8.7
| ###
| 8.7
| ###
| 3,544
| ###
| 82.8
| 82.8
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 8.85
| 8.85
| ###
| 8.84
|
|
| ###
| ###
| ### |
2011-Feb-01 Tue
| 8.52
| 8.52
| 8.52
| 8.52
|
|
| 67.3
| 67.3
| 0.6 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-Jan-27 Thu
| 8.51
| ###
| 8.51
| ###
| 5,629
| 23,951
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
| 12,240
| 0
| 78.7
| 78.7
| 0.0 |
2011-Jan-20 Thu
| 8.58
| 8.58
| 8.58
| 8.58
| 0
|
|
|
| 0.6 |
2011-Jan-19 Wed
| ###
| 8.58
| ###
| 8.58
| 1,540
| ###
| ###
| ###
| 0.6 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 548
| 0
| 90.3
| 90.3
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 3,322
| 0
| 18.4
| 18.4
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
| 2,470
| 0
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 1,277
| 0
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 9.47
| 9.47
| 9.47
| 9.47
|
|
| ###
| ###
| ### |
2011-Jan-07 Fri
| 9.5
| 9.5
| 9.5
| 9.5
| 2,055
| 19,522
| 73.3
| 73.3
| 0.7 |
2011-Jan-06 Thu
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2011-Jan-05 Wed
| 9.49
| 9.52
| 9.49
| 9.52
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| 9.84
| 9.84
| 9.84
| 9.84
| 0
|
|
|
| 0.7 |
2010-Dec-31 Fri
| 9.8
| 9.84
| 9.8
| 9.84
| 870
| 8,543
| ###
| ###
| 0.7 |
2010-Dec-30 Thu
| 9.76
| 9.8
| 9.76
| 9.8
| 620
| ###
| 69.4
| 69.4
| 0.7 |
2010-Dec-29 Wed
| 9.8
| 9.8
| 9.8
| 9.8
| 371
| ###
| 66.5
| 66.5
| 0.7 |
2010-Dec-24 Fri
| 9.73
| 9.73
| 9.73
| 9.73
|
|
| ###
| ###
| ### |
2010-Dec-23 Thu
| 9.88
| 9.88
| 9.88
| 9.88
| 0
|
|
|
| 0.7 |
2010-Dec-22 Wed
| ###
| ###
| 9.88
| 9.88
|
|
| 33.3
| 33.3
| 0.7 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 9.7
| ###
| 9.7
| ###
| 743
| ###
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| 9.77
| 3,588
| 0
| ###
| ###
| 0.7 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2010-Dec-15 Wed
| ###
| 10.25
| ###
| 10.25
| 4,781
| ###
| 84.1
| 84.1
| 0.7 |
2010-Dec-14 Tue
| 9.86
| ###
| 9.85
| ###
| 24,786
| 122,071
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 9.85
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 9.8
| ###
| ###
| 9.86
|
|
| ###
| ###
| 0.7 |
2010-Dec-09 Thu
| 9.72
| 9.8
| 9.72
| 9.8
|
|
| ###
| ###
| 0.7 |
2010-Dec-08 Wed
| 9.76
| ###
| 9.76
| ###
| 1,925
| ###
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| 10.22
| ###
| ###
| 3,949
| 20,179
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| 9.76
| ###
| 9.76
| ###
| 8,723
| ###
| 85.6
| 85.6
| 0.0 |
2010-Dec-03 Fri
| 9.85
| ###
| 9.85
| ###
| 2,223
| 10,948
| 80.8
| 80.8
| 0.0 |
2010-Dec-02 Thu
| 9.75
| 9.75
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
| 51
| 0
| 68.6
| 68.6
| 0.0 |
2010-Nov-30 Tue
| 9.85
| 9.85
| 9.75
| 9.75
| 5,288
| 51,822
| ###
| ###
| ### |
2010-Nov-29 Mon
| ###
| ###
| 9.7
| 9.73
| 848,729
| ###
| 18.0
| 18.0
| ### |
2010-Nov-26 Fri
| 9.79
| 9.79
| 9.7
| 9.75
| 70,884
| ###
| ###
| ###
| ### |
2010-Nov-25 Thu
| 9.87
| 9.87
| 9.87
| 9.87
|
|
| ###
| ###
| ### |
2010-Nov-24 Wed
| 9.8
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 9.71
| 9.71
| ###
| ###
| 5,872
| ###
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 9.71
| 9.71
| 9.7
| 9.7
| 171
| 1,659
| 37.8
| 37.8
| 0.7 |
2010-Nov-19 Fri
| 9.71
| 9.71
| 9.71
| 9.71
| 0
|
|
|
| ### |
2010-Nov-18 Thu
| 9.71
| 9.71
| 9.71
| 9.71
| 0
|
|
|
| ### |
2010-Nov-17 Wed
| 9.88
| 9.88
| 9.53
| 9.71
|
|
| ###
| ###
| ### |
2010-Nov-16 Tue
| 9.8
| ###
| 9.78
| 9.85
| 6,777
| ###
| 76.6
| 76.6
| ### |
2010-Nov-15 Mon
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
| 15,784
| 0
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 9.76
| 9.76
| 9.74
| 9.74
|
|
| ###
| ###
| 0.7 |
2010-Nov-09 Tue
| 9.71
| 9.88
| 9.7
| 9.77
| 50,872
| ###
| 74.5
| 74.5
| 0.7 |
2010-Nov-08 Mon
| ###
| ###
| 9.59
| 9.59
|
|
| ###
| ###
| 0.7 |
2010-Nov-05 Fri
| ###
| 9.75
| 9.57
| 9.73
|
|
| ###
| ###
| ### |
2010-Nov-04 Thu
| 9.47
| 9.47
| 9.44
| 9.44
|
|
| ###
| ###
| 0.7 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2010-Nov-02 Tue
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2010-Nov-01 Mon
| 9.5
| 9.5
| 9.5
| 9.5
| 550
| 5,225
| 65.3
| 65.3
| 0.7 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
| 2,974
| 0
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
| 4,855
| 0
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| 9.47
| 9.47
| 9.47
| 9.47
| 0
|
|
|
| ### |
2010-Oct-25 Mon
| 9.47
| 9.47
| 9.47
| 9.47
| 0
|
|
|
| ### |
2010-Oct-22 Fri
| 9.47
| 9.47
| 9.47
| 9.47
| 0
|
|
|
| ### |
2010-Oct-21 Thu
| ###
| 9.47
| ###
| 9.47
|
|
| 80.3
| 80.3
| ### |
2010-Oct-20 Wed
| ###
| ###
| 9.25
| 9.26
|
|
| 27.4
| 27.4
| ### |
2010-Oct-19 Tue
| ###
| 9.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 9.73
| 9.73
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2010-Oct-15 Fri
| 9.71
| 9.71
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2010-Oct-14 Thu
| ###
| 9.7
| ###
| 9.7
| 601,082
| 2,915,247
| ###
| ###
| 0.7 |
2010-Oct-13 Wed
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| 9.42
| 9.45
| 9.4
| 9.4
| 684
| 6,446
| 45.6
| 45.6
| ### |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 151,055
| 0
| 67.5
| 67.5
| 0.0 |
2010-Oct-08 Fri
| 9.45
| 9.45
| ###
| ###
| 208,987
| ###
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
| 501,556
| 0
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| 9.57
| ###
| 9.5
| 9.57
| 258,277
| ###
| ###
| ###
| ### |
2010-Oct-05 Tue
| ###
| ###
| 9.4
| 9.45
| 7,429
| ###
| 22.1
| 22.1
| 0.7 |
2010-Oct-04 Mon
| 9.57
| ###
| 9.57
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2010-Oct-01 Fri
| 9.57
| ###
| 9.57
| 9.57
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| 9.57
| 9.57
| 9.57
| 9.57
| 7
| ###
| 76.1
| 76.1
| ### |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 10,549
| 0
| 88.6
| 88.6
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2010-Sep-27 Mon
| 9.7
| 9.7
| 9.5
| 9.55
|
|
| 19.6
| 19.6
| 0.7 |
2010-Sep-24 Fri
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| 70.6
| 70.6
| 0.7 |
2010-Sep-23 Thu
| 9.51
| 9.53
| 9.51
| 9.52
|
|
| ###
| ###
| ### |
2010-Sep-22 Wed
| 9.8
| 9.8
| ###
| 9.51
|
|
| ###
| ###
| ### |
2010-Sep-21 Tue
| 9.42
| 9.42
| 9.42
| 9.42
|
|
| ###
| ###
| 0.7 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 2,570
| 0
| 6.5
| 6.5
| 0.0 |
2010-Sep-17 Fri
| 9.43
| 9.8
| 9.43
| 9.8
|
|
| ###
| ###
| 0.7 |
2010-Sep-16 Thu
| 9.78
| 9.78
| ###
| 9.71
|
|
| 36.0
| 36.0
| ### |
2010-Sep-15 Wed
| 9.71
| 9.85
| 9.71
| 9.78
|
|
| ###
| ###
| 0.7 |
2010-Sep-14 Tue
| 9.74
| 9.74
| 9.73
| 9.73
| 356
| ###
| 32.1
| 32.1
| ### |
2010-Sep-13 Mon
| 9.74
| 9.74
| 9.74
| 9.74
| 0
|
|
|
| 0.7 |
2010-Sep-10 Fri
| 9.74
| 9.74
| 9.74
| 9.74
| 0
|
|
|
| 0.7 |
2010-Sep-09 Thu
| 9.74
| 9.74
| 9.74
| 9.74
| 0
|
|
|
| 0.7 |
2010-Sep-08 Wed
| ###
| 9.75
| ###
| 9.74
|
|
| 82.8
| 82.8
| 0.7 |
2010-Sep-07 Tue
| 9.75
| 9.75
| 9.7
| 9.7
| 249
| 2,421
| ###
| ###
| 0.7 |
2010-Sep-06 Mon
| 9.75
| 9.75
| 9.75
| 9.75
|
|
| 63.6
| 63.6
| ### |
2010-Sep-03 Fri
| ###
| 9.74
| ###
| 9.73
|
|
| 75.8
| 75.8
| ### |
2010-Sep-02 Thu
| ###
| ###
| 9.53
| 9.53
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| 59.3
| 59.3
| ### |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| 9.55
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2010-Aug-27 Fri
| 9.58
| 9.58
| 9.49
| 9.49
| 377
| ###
| 20.2
| 20.2
| 0.7 |
2010-Aug-26 Thu
| 9.5
| 9.82
| 9.5
| 9.79
|
|
| 87.6
| 87.6
| ### |
2010-Aug-25 Wed
| 9.52
| 9.52
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2010-Aug-24 Tue
| 9.54
| 9.57
| 9.54
| 9.57
|
|
| ###
| ###
| ### |
2010-Aug-23 Mon
| 9.85
| 9.85
| 9.85
| 9.85
|
|
| 72.8
| 72.8
| ### |
2010-Aug-20 Fri
| 9.8
| 9.85
| 9.8
| 9.85
|
|
| ###
| ###
| ### |
2010-Aug-19 Thu
| 9.58
| 9.58
| 9.58
| 9.58
| 623
| ###
| ###
| ###
| 0.7 |
2010-Aug-18 Wed
| 9.51
| 9.58
| 9.51
| 9.57
| 3,087
| ###
| ###
| ###
| ### |
2010-Aug-17 Tue
| ###
| ###
| 9.56
| 9.56
|
|
| 23.7
| 23.7
| 0.7 |
2010-Aug-16 Mon
| 9.8
| 9.8
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2010-Aug-13 Fri
| 9.55
| 9.85
| 9.55
| 9.8
| 59,186
| ###
| ###
| ###
| 0.7 |
2010-Aug-12 Thu
| 9.26
| 9.26
| 9.26
| 9.26
| 1,050
| 9,723
| 70.9
| 70.9
| ### |
2010-Aug-11 Wed
| 9.52
| 9.52
| 9.26
| 9.26
| 47,581
| 446,785
| ###
| ###
| ### |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
| 108,684
| 0
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 9.29
| 9.29
| ###
| 9.22
|
|
| 21.2
| 21.2
| 0.7 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Aug-04 Wed
| 8.8
| 9
| 8.8
| 9
| 1,347
| 11,988
| ###
| ###
| 0.6 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 281
| 0
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| 9
| 9
| 8.8
| 8.8
|
|
| 13.1
| 13.1
| 0.6 |
2010-Jul-30 Fri
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2010-Jul-29 Thu
| 8.75
| 8.8
| 8.73
| 8.8
|
|
| 72.4
| 72.4
| 0.6 |
2010-Jul-28 Wed
| 8.51
| 8.8
| 8.51
| 8.8
|
|
| 88.7
| 88.7
| 0.6 |
2010-Jul-27 Tue
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2010-Jul-26 Mon
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2010-Jul-23 Fri
| ###
| ###
| 9
| 9
|
|
| 9.7
| 9.7
| 0.6 |
2010-Jul-22 Thu
| 9.2
| 9.2
| 9.2
| 9.2
| 0
|
|
|
| 0.7 |
2010-Jul-21 Wed
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 72.5
| 72.5
| 0.7 |
2010-Jul-20 Tue
| ###
| ###
| 9
| ###
| 15,956
| ###
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 9.4
| 9.49
| 9.4
| 9.49
| 7,470
| 70,554
| 81.0
| 81.0
| 0.7 |
2010-Jul-16 Fri
| ###
| 9.45
| ###
| 9.45
| 1,450
| 6,851
| 92.5
| 92.5
| 0.7 |
2010-Jul-15 Thu
| 9.4
| 9.4
| 9.21
| 9.22
| 5,080
| ###
| ###
| ###
| 0.7 |
2010-Jul-14 Wed
| 9.53
| 9.53
| 9.53
| 9.53
| 0
|
|
|
| ### |
2010-Jul-13 Tue
| ###
| 9.53
| 9.21
| 9.53
|
|
| ###
| ###
| ### |
2010-Jul-12 Mon
| 9.21
| ###
| 9.21
| ###
| 3,248
| 14,957
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 9.5
| 9.5
| 9.5
| 9.5
| 4,625
| ###
| 70.4
| 70.4
| 0.7 |
2010-Jul-07 Wed
| ###
| 9.5
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2010-Jul-06 Tue
| ###
| ###
| ###
| 9.75
|
|
| 11.2
| 11.2
| ### |
2010-Jul-05 Mon
| 10.2
| 10.2
| 10.2
| 10.2
| 0
|
|
|
| 0.7 |
2010-Jul-02 Fri
| 10.2
| 10.2
| 10.2
| 10.2
|
|
| 70.8
| 70.8
| 0.7 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
| 870
| 0
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
| 4,142
| 0
| 67.0
| 67.0
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2010-Jun-28 Mon
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
| 11,120
| 0
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
| 1,373
| 0
| 32.8
| 32.8
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 9.52
| ###
| 9.52
| 9.89
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| 10.21
| 10.21
| ###
| ###
| 1,084
| ###
| 16.2
| 16.2
| 0.0 |
2010-Jun-18 Fri
| 10.2
| 10.21
| 10.2
| 10.21
| 2,550
| 26,022
| 66.5
| 66.5
| ### |
2010-Jun-17 Thu
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2010-Jun-16 Wed
| ###
| ###
| 9.89
| ###
| 4,350
| ###
| 68.7
| 68.7
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| 9.86
| 9.87
| 10,758
| ###
| 26.5
| 26.5
| ### |
2010-Jun-11 Fri
| 9.85
| 10.2
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2010-Jun-09 Wed
| 10.45
| 10.45
| 10.4
| 10.4
| 3,089
| ###
| ###
| ###
| 0.7 |
2010-Jun-08 Tue
| ###
| 10.5
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2010-Jun-07 Mon
| 10.2
| 10.2
| ###
| ###
| 3,220
| 16,422
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 10.2
| 10.2
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Jun-01 Tue
| 9.8
| ###
| 9.8
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-May-28 Fri
| ###
| ###
| 9.81
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| ###
| 48,154
| 0
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
| 8,350
| 0
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 1,554
| 0
| 61.8
| 61.8
| 0.0 |
2010-May-21 Fri
| 9.5
| 9.55
| 9.25
| 9.25
|
|
| 16.6
| 16.6
| ### |
2010-May-20 Thu
| 9.5
| 9.74
| 9.5
| 9.53
|
|
| 85.1
| 85.1
| ### |
2010-May-19 Wed
| 9.78
| 9.78
| 9.78
| 9.78
| 0
|
|
|
| 0.7 |
2010-May-18 Tue
| 9.51
| 9.78
| 9.5
| 9.78
| 3,527
| ###
| ###
| ###
| 0.7 |
2010-May-17 Mon
| 9.55
| 9.75
| 9.51
| 9.51
|
|
| ###
| ###
| ### |
2010-May-14 Fri
| 9.75
| 9.75
| 9.75
| 9.75
| 0
|
|
|
| ### |
2010-May-13 Thu
| 9.5
| 9.75
| 9.5
| 9.75
|
|
| ###
| ###
| ### |
2010-May-12 Wed
| 9.5
| 9.75
| 9.5
| 9.75
| 3,525
| 33,928
| 85.6
| 85.6
| ### |
2010-May-11 Tue
| ###
| 9.48
| ###
| 9.48
| 14,286
| ###
| 93.1
| 93.1
| 0.7 |
2010-May-10 Mon
| ###
| ###
| ###
| ###
| 2,052
| 0
| 48.9
| 48.9
| 0.0 |
2010-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 8.86
| 9
| 8.86
| 9
|
|
| ###
| ###
| 0.6 |
2010-Apr-30 Fri
| 8.85
| 9
| 8.85
| 8.85
| 3,451
| ###
| ###
| ###
| 0.6 |
2010-Apr-29 Thu
| 8.85
| 8.85
| 8.78
| 8.78
|
|
| 38.0
| 38.0
| 0.6 |
2010-Apr-28 Wed
| 8.8
| 8.84
| 8.8
| 8.84
|
|
| 71.8
| 71.8
| ### |
2010-Apr-27 Tue
| 8.4
| 8.79
| 8.4
| 8.79
|
|
| 93.7
| 93.7
| 0.6 |
2010-Apr-23 Fri
| 8.5
| 8.5
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2010-Apr-22 Thu
| ###
| 8.59
| ###
| 8.59
| 6,643
| ###
| ###
| ###
| ### |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 8.29
| ###
| 8.29
| ###
| 1,287
| ###
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
| 54,453
| 0
| 14.1
| 14.1
| 0.0 |
2010-Apr-16 Fri
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2010-Apr-15 Thu
| 8.72
| 8.72
| 8.5
| 8.55
| 3,288
| ###
| ###
| ###
| ### |
2010-Apr-14 Wed
| 8.84
| 8.84
| 8.84
| 8.84
| 0
|
|
|
| ### |
2010-Apr-13 Tue
| 8.84
| 8.84
| 8.84
| 8.84
|
|
| 78.8
| 78.8
| ### |
2010-Apr-12 Mon
| 8.81
| 8.84
| 8.81
| 8.84
| 1,689
| ###
| ###
| ###
| ### |
2010-Apr-09 Fri
| 8.7
| 8.8
| 8.7
| 8.8
|
|
| 75.8
| 75.8
| 0.6 |
2010-Apr-08 Thu
| ###
| 8.8
| ###
| 8.8
|
|
| 83.2
| 83.2
| 0.6 |
2010-Apr-07 Wed
| 8.51
| ###
| 8.51
| ###
| 11,679
| ###
| 75.7
| 75.7
| 0.0 |
2010-Apr-06 Tue
| ###
| 8.8
| 8.54
| 8.8
|
|
| ###
| ###
| 0.6 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
| 1,744
| 0
| 70.5
| 70.5
| 0.0 |
2010-Mar-26 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| 8.24
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2010-Mar-24 Wed
| 8.4
| 8.4
| 8.4
| 8.4
| 0
|
|
|
| ### |
2010-Mar-23 Tue
| ###
| 8.4
| ###
| 8.4
|
|
| 90.7
| 90.7
| ### |
2010-Mar-22 Mon
| 8.49
| 8.49
| 8.23
| 8.23
|
|
| 13.4
| 13.4
| 0.6 |
2010-Mar-19 Fri
| 8.5
| 8.5
| 8.5
| 8.5
| 476
| 4,046
| ###
| ###
| 0.6 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-17 Wed
| 8.26
| ###
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
| 2,050
| 0
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
| 350
| 0
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 8.2
| 8.42
| 8.2
| 8.21
| 11,883
| 98,747
| ###
| ###
| ### |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
| 9,580
| 0
| 89.5
| 89.5
| 0.0 |
2010-Mar-05 Fri
| 7.74
| 7.83
| 7.74
| 7.82
|
|
| ###
| ###
| 0.6 |
2010-Mar-04 Thu
| ###
| 8.2
| ###
| 8.2
| 9,020
| 36,982
| 80.8
| 80.8
| 0.6 |
2010-Mar-03 Wed
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 7.82
| 8
| 7.81
| 8
| 8,524
| 67,382
| 87.1
| 87.1
| ### |
2010-Mar-01 Mon
| 7.73
| 7.73
| 7.73
| 7.73
|
|
| ###
| ###
| 0.6 |
2010-Feb-26 Fri
| ###
| 7.7
| ###
| 7.7
|
|
| 76.6
| 76.6
| 0.6 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
| 4,159
| 0
| 35.3
| 35.3
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
| 5,882
| 0
| 70.6
| 70.6
| 0.0 |
2010-Feb-22 Mon
| 8.21
| 8.25
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2010-Feb-19 Fri
| 8.27
| ###
| 8.22
| 8.29
|
|
| ###
| ###
| 0.6 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
| 678
| 0
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| 8.43
| ###
| 8.43
|
|
| 76.4
| 76.4
| 0.6 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
| 589
| 0
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2010-Feb-09 Tue
| ###
| 8.55
| ###
| 8.54
|
|
| ###
| ###
| ### |
2010-Feb-08 Mon
| 8.25
| 8.25
| 8.25
| 8.25
| 0
|
|
|
| ### |
2010-Feb-05 Fri
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| 71.8
| 71.8
| ### |
2010-Feb-04 Thu
| 8.5
| 8.5
| 8.4
| 8.5
|
|
| ###
| ###
| 0.6 |
2010-Feb-03 Wed
| 8.8
| 8.8
| 8.55
| ###
| 10,023
| 86,949
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 8.5
| 8.75
| 8.5
| 8.55
| 38,972
| ###
| ###
| ###
| ### |
2010-Feb-01 Mon
| 9.2
| 9.2
| 9.2
| 9.2
| 0
|
|
|
| 0.7 |
2010-Jan-29 Fri
| 8.5
| 9.2
| 8.5
| 9.2
|
|
| 97.4
| 97.4
| 0.7 |
2010-Jan-28 Thu
| 8.85
| 8.85
| 8.5
| 8.5
| 14,520
| ###
| ###
| ###
| 0.6 |
2010-Jan-27 Wed
| ###
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| 9
| ###
| 9
| 11,178
| ###
| 79.1
| 79.1
| 0.6 |
2010-Jan-19 Tue
| 8.8
| 9
| 8.8
| 9
|
|
| ###
| ###
| 0.6 |
2010-Jan-18 Mon
| 9
| 9
| 8.8
| 9
|
|
| 67.2
| 67.2
| 0.6 |
2010-Jan-15 Fri
| ###
| ###
| 9.29
| 9.29
| 28,873
| ###
| ###
| ###
| ### |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-13 Wed
| 9
| ###
| 9
| ###
| 9,073
| 40,828
| 90.0
| 90.0
| 0.0 |
2010-Jan-12 Tue
| 9.8
| 9.8
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2010-Jan-11 Mon
| 9.5
| 9.75
| 9.5
| 9.71
| 5,282
| ###
| ###
| ###
| ### |
2010-Jan-08 Fri
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2010-Jan-07 Thu
| 9.4
| 9.5
| 9.4
| 9.5
|
|
| ###
| ###
| 0.7 |
2010-Jan-06 Wed
| ###
| ###
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 9
| 9
| 9
| 9
|
|
| 65.4
| 65.4
| 0.6 |
2009-Dec-31 Thu
| 9
| 9
| 9
| 9
|
|
| 64.1
| 64.1
| 0.6 |
2009-Dec-30 Wed
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 72.0
| 72.0
| 0.7 |
2009-Dec-29 Tue
| ###
| 9.43
| ###
| 9.43
| 1,381
| ###
| ###
| ###
| ### |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| 9.24
| ###
| 9.24
|
|
| 97.0
| 97.0
| ### |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 685
| 0
| 86.5
| 86.5
| 0.0 |
2009-Dec-18 Fri
| 9
| 9
| 9
| 9
| 1,750
| 15,750
| ###
| ###
| 0.6 |
2009-Dec-17 Thu
| 9
| 9.5
| 9
| 9.5
|
|
| 95.2
| 95.2
| 0.7 |
2009-Dec-16 Wed
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 9.27
| 9.29
| ###
| 9.29
|
|
| ###
| ###
| ### |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| 9.4
| 9.4
| 9.2
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| 9.41
| 9.41
|
|
| ###
| ###
| 0.7 |
2009-Dec-07 Mon
| 9.79
| 9.79
| 9.72
| 9.72
|
|
| 41.9
| 41.9
| 0.7 |
2009-Dec-04 Fri
| ###
| ###
| 9.81
| 9.81
| 4,026
| 19,747
| 11.4
| 11.4
| ### |
2009-Dec-03 Thu
| ###
| 10.2
| ###
| ###
| 13,541
| 69,059
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 9.81
| ###
| 9.81
| ###
| 16,586
| 81,354
| 88.5
| 88.5
| 0.0 |
2009-Dec-01 Tue
| 9.75
| 9.75
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 9.85
| 9.85
| 9.85
| 9.85
| 1,782
| 17,552
| ###
| ###
| ### |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 2,124
| 0
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| 9.85
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| 9.75
| 9.75
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| 9.84
| 9.84
| 9.75
| 9.75
| 9,678
| ###
| ###
| ###
| ### |
2009-Nov-23 Mon
| 9.85
| 9.85
| 9.84
| 9.85
| 429
| 4,223
| ###
| ###
| ### |
2009-Nov-20 Fri
| 9.5
| 9.84
| 9.5
| 9.84
| 1,655
| ###
| 91.4
| 91.4
| 0.7 |
2009-Nov-19 Thu
| 9.46
| ###
| 9.46
| ###
| 6,785
| ###
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 9.8
| 9.89
| ###
| ###
| 2,381
| 11,774
| 21.1
| 21.1
| 0.0 |
2009-Nov-17 Tue
| 9.8
| ###
| 9.8
| ###
| 1,950
| 9,555
| 82.9
| 82.9
| 0.0 |
2009-Nov-16 Mon
| 9.51
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| 9.21
| 9.24
| 9.21
| 9.24
|
|
| 68.5
| 68.5
| ### |
2009-Nov-12 Thu
| 9.2
| 9.2
| 9.2
| 9.2
| 0
|
|
|
| 0.7 |
2009-Nov-11 Wed
| ###
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2009-Nov-10 Tue
| 9
| 9
| 8.81
| 8.85
|
|
| 24.9
| 24.9
| 0.6 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
| 673
| 0
| 8.7
| 8.7
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
| 2,985
| 0
| 34.7
| 34.7
| 0.0 |
2009-Nov-04 Wed
| ###
| 9.48
| ###
| ###
| 4,852
| ###
| 79.5
| 79.5
| 0.0 |
2009-Nov-03 Tue
| 8.55
| 8.55
| 8.4
| 8.41
|
|
| ###
| ###
| ### |
2009-Nov-02 Mon
| ###
| ###
| 8
| 8.5
|
|
| ###
| ###
| 0.6 |
2009-Oct-30 Fri
| 8.74
| 8.74
| 8.74
| 8.74
| 150
| ###
| ###
| ###
| 0.6 |
2009-Oct-29 Thu
| 8.85
| 8.85
| 8.74
| 8.74
| 1,382
| 12,154
| 44.5
| 44.5
| 0.6 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| 9
| 9
|
|
| 19.3
| 19.3
| 0.6 |
2009-Oct-26 Mon
| 9.47
| 9.47
| 9.47
| 9.47
| 880
| ###
| 70.3
| 70.3
| ### |
2009-Oct-23 Fri
| 9.27
| 9.59
| 9.27
| 9.5
|
|
| ###
| ###
| 0.7 |
2009-Oct-22 Thu
| ###
| 9.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| 9.79
| ###
| 9.51
| 424
| 2,075
| ###
| ###
| ### |
2009-Oct-20 Tue
| 9.75
| 9.75
| 9.51
| 9.51
| 321
| ###
| ###
| ###
| ### |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| 9.7
| 9.7
|
|
| 15.0
| 15.0
| 0.7 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 3,270
| 0
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 147
| 0
| 66.3
| 66.3
| 0.0 |
2009-Oct-12 Mon
| 9.81
| 9.81
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
| 2,785
| 0
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 9.76
| ###
| 9.76
| ###
| 8,457
| 41,270
| 81.3
| 81.3
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 1,859
| 0
| 72.9
| 72.9
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2009-Sep-30 Wed
| 9
| ###
| 9
| ###
| 2,622
| ###
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 777
| 0
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| 9.49
| 9.5
| 9.49
| 9.49
|
|
| ###
| ###
| 0.7 |
2009-Sep-24 Thu
| ###
| 9.5
| ###
| 9.5
|
|
| 90.0
| 90.0
| 0.7 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-21 Mon
| 9.86
| ###
| 9.86
| ###
| 3,640
| 17,945
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 10.4
| 10.4
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2009-Sep-16 Wed
| ###
| 10.2
| ###
| 10.2
| 7,059
| ###
| ###
| ###
| 0.7 |
2009-Sep-15 Tue
| 9.71
| 9.72
| 9.71
| 9.72
| 1,973
| ###
| ###
| ###
| 0.7 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
| 2,648
| 0
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 9.78
| ###
| 9.78
| ###
| 355
| ###
| 78.8
| 78.8
| 0.0 |
2009-Sep-10 Thu
| 9.77
| 9.78
| 9.77
| 9.77
| 6,850
| 66,958
| ###
| ###
| 0.7 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
| 12,484
| 0
| 66.4
| 66.4
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 1,276,984
| 0
| 28.7
| 28.7
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| 9.5
| ###
| 9.5
| 9.5
| 432,029
| ###
| 62.0
| 62.0
| 0.7 |
2009-Sep-02 Wed
| 9.25
| 9.25
| 9
| 9
| 247
| 2,253
| ###
| ###
| 0.6 |
2009-Sep-01 Tue
| 9
| 9.29
| 9
| 9.29
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| ###
| ###
| ###
| 9.21
| 10,256
| 0
| 75.1
| 75.1
| 0.7 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
| 7,452
| 0
| 29.1
| 29.1
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 2,540
| 0
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| 8.85
| 9.2
| 8.85
| 9.2
|
|
| 83.9
| 83.9
| 0.7 |
2009-Aug-25 Tue
| 8.88
| 8.89
| 8.88
| 8.89
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| 8.88
| 8.88
| 8.88
| 8.88
| 0
|
|
|
| 0.6 |
2009-Aug-21 Fri
| 8.88
| 8.88
| 8.88
| 8.88
| 352
| 3,125
| 81.3
| 81.3
| 0.6 |
2009-Aug-20 Thu
| 8.7
| 8.89
| 8.7
| 8.88
|
|
| 81.5
| 81.5
| 0.6 |
2009-Aug-19 Wed
| 8.89
| 8.89
| 8.89
| 8.89
|
|
| ###
| ###
| ### |
2009-Aug-18 Tue
| 8.89
| 8.89
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 1,072
| 0
| 35.9
| 35.9
| 0.0 |
2009-Aug-14 Fri
| ###
| 9
| 8.8
| 9
|
|
| 73.6
| 73.6
| 0.6 |
2009-Aug-13 Thu
| 9
| 9
| 8.85
| 8.89
| 2,743
| 24,481
| ###
| ###
| ### |
2009-Aug-12 Wed
| 8.79
| 8.79
| 8.75
| 8.79
|
|
| 67.4
| 67.4
| 0.6 |
2009-Aug-11 Tue
| 8.85
| ###
| 8.85
| ###
| 1,421
| 6,287
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2009-Aug-07 Fri
| 9.25
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2009-Aug-06 Thu
| 9.53
| 9.53
| 9.47
| 9.47
| 827
| 7,856
| ###
| ###
| ### |
2009-Aug-05 Wed
| 9.45
| 9.5
| 9.45
| 9.5
| 623
| ###
| 80.1
| 80.1
| 0.7 |
2009-Aug-04 Tue
| 9.55
| 9.55
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
| 559
| 0
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 9.4
| 9.4
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2009-Jul-30 Thu
| 9.57
| 9.57
| 9.4
| 9.4
|
|
| 17.8
| 17.8
| ### |
2009-Jul-29 Wed
| ###
| ###
| 9.59
| 9.59
|
|
| ###
| ###
| 0.7 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 2,484
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 1,079
| 0
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 9.21
| 9.25
|
|
| ###
| ###
| ### |
2009-Jul-23 Thu
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2009-Jul-22 Wed
| 9.4
| 9.5
| 9.4
| 9.5
|
|
| 76.2
| 76.2
| 0.7 |
2009-Jul-21 Tue
| 9.5
| 9.58
| 9.5
| 9.58
| 4,459
| ###
| 75.6
| 75.6
| 0.7 |
2009-Jul-20 Mon
| 9.2
| 9.25
| 9.2
| 9.22
| 742
| 6,844
| 67.5
| 67.5
| 0.7 |
2009-Jul-17 Fri
| 9.25
| 9.25
| 9.25
| 9.25
| 155
| ###
| 75.8
| 75.8
| ### |
2009-Jul-16 Thu
| 9
| 9.25
| 9
| 9.24
|
|
| 85.3
| 85.3
| ### |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 8.42
| ###
| 8.41
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 8.4
| 8.41
| 8.4
| 8.41
|
|
| ###
| ###
| ### |
2009-Jul-10 Fri
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| 67.1
| 67.1
| ### |
2009-Jul-09 Thu
| 8.4
| 8.43
| 8.4
| 8.4
|
|
| 66.8
| 66.8
| ### |
2009-Jul-08 Wed
| 9.2
| 9.2
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 9.53
| 9.53
| 9.53
| 9.53
| 0
|
|
|
| ### |
2009-Jul-02 Thu
| 9.53
| 9.53
| 9.53
| 9.53
| 0
|
|
|
| ### |
2009-Jul-01 Wed
| 9.53
| 9.53
| 9.53
| 9.53
| 289
| 2,754
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| 9.45
| 9.45
| 9.45
| 9.45
|
|
| 70.2
| 70.2
| 0.7 |
2009-Jun-29 Mon
| ###
| 9.45
| ###
| 9.45
|
|
| 93.4
| 93.4
| 0.7 |
2009-Jun-26 Fri
| ###
| 9.45
| ###
| 9.45
| 358,984
| ###
| ###
| ###
| 0.7 |
2009-Jun-25 Thu
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 147
| 0
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| 9.5
| 9.5
|
|
| 31.6
| 31.6
| 0.7 |
2009-Jun-18 Thu
| ###
| 9.2
| ###
| 9.2
|
|
| 81.6
| 81.6
| 0.7 |
2009-Jun-17 Wed
| 9
| 9.4
| 9
| ###
| 9,825
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| 9
| 9
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| 9.45
| 9.45
| ###
| ###
| 3,244
| 15,327
| 34.3
| 34.3
| 0.0 |
2009-Jun-12 Fri
| 9.46
| 9.46
| 9.46
| 9.46
|
|
| ###
| ###
| 0.7 |
2009-Jun-11 Thu
| 9.42
| 9.55
| 9.42
| 9.55
| 355
| ###
| 73.2
| 73.2
| 0.7 |
2009-Jun-10 Wed
| 10.29
| ###
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 9.81
| 10.4
| 9.81
| 10.4
| 1,679
| ###
| ###
| ###
| 0.7 |
2009-Jun-05 Fri
| ###
| 10.5
| ###
| 10.4
| 1,025
| 5,381
| 86.3
| 86.3
| 0.7 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 10.45
| 10.45
| 10.44
| 10.44
| 6,141
| 64,142
| ###
| ###
| 0.7 |
2009-Jun-02 Tue
| 10.7
| 10.7
| 10.45
| 10.45
| 9,228
| 97,586
| ###
| ###
| ### |
2009-Jun-01 Mon
| 10.45
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-29 Fri
| ###
| 10.4
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-May-28 Thu
| ###
| 9.5
| ###
| 9.45
| 77,051
| ###
| ###
| ###
| 0.7 |
2009-May-27 Wed
| 9.55
| 9.55
| ###
| 9.5
| 884
| 4,221
| ###
| ###
| 0.7 |
2009-May-26 Tue
| 9.5
| ###
| 9.5
| ###
| 785
| 3,728
| ###
| ###
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
| 21,125
| 0
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 9.2
| 9.25
| 9.2
| 9.24
| 13,120
| ###
| ###
| ###
| ### |
2009-May-20 Wed
| 9.74
| 9.74
| 9.74
| 9.74
|
|
| 74.2
| 74.2
| 0.7 |
2009-May-19 Tue
| 9.74
| 9.74
| 9.74
| 9.74
| 0
|
|
|
| 0.7 |
2009-May-18 Mon
| ###
| ###
| ###
| 9.74
| 2,973
| 0
| ###
| ###
| 0.7 |
2009-May-15 Fri
| ###
| 9.75
| 9.43
| 9.75
| 1,073
| ###
| ###
| ###
| ### |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 573
| 0
| 91.9
| 91.9
| 0.0 |
2009-May-13 Wed
| 9.8
| 9.86
| 9.5
| 9.85
| 1,547
| 14,974
| 72.0
| 72.0
| ### |
2009-May-12 Tue
| 9.85
| ###
| 9.85
| 9.87
|
|
| ###
| ###
| ### |
2009-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 9.59
| 9.59
| 9.59
| 9.59
| 1,220
| ###
| ###
| ###
| 0.7 |
2009-May-07 Thu
| ###
| 9.59
| ###
| 9.51
| 18,172
| ###
| 67.5
| 67.5
| ### |
2009-May-06 Wed
| 8.5
| 8.5
| 8.5
| 8.5
| 6,470
| ###
| ###
| ###
| 0.6 |
2009-May-05 Tue
| 8.41
| 8.5
| 8.41
| 8.5
| 5,475
| ###
| ###
| ###
| 0.6 |
2009-May-04 Mon
| 8.4
| 8.4
| ###
| 8.21
| 12,672
| 53,222
| ###
| ###
| ### |
2009-May-01 Fri
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 9
| 9
| 9
| 9
| 350
| 3,150
| 64.1
| 64.1
| 0.6 |
2009-Apr-28 Tue
| 8.8
| 8.88
| 8.8
| 8.88
| 1,370
| ###
| ###
| ###
| 0.6 |
2009-Apr-27 Mon
| 8.8
| 8.8
| 8.8
| 8.8
| 3,020
| 26,576
| ###
| ###
| 0.6 |
2009-Apr-24 Fri
| 8.8
| 8.8
| 8.41
| 8.79
|
|
| ###
| ###
| 0.6 |
2009-Apr-23 Thu
| 8.79
| 8.79
| 8.71
| 8.71
| 3,177
| ###
| ###
| ###
| 0.6 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
| 1,750
| 0
| 74.2
| 74.2
| 0.0 |
2009-Apr-21 Tue
| 8.46
| 8.46
| 8.46
| 8.46
| 0
|
|
|
| 0.6 |
2009-Apr-20 Mon
| 8.44
| 8.46
| ###
| 8.46
| 3,726
| ###
| ###
| ###
| 0.6 |
2009-Apr-17 Fri
| 9.4
| 9.4
| ###
| ###
| 223
| 1,048
| 5.1
| 5.1
| 0.0 |
2009-Apr-16 Thu
| 9.5
| 9.5
| 9.25
| 9.43
|
|
| 25.7
| 25.7
| ### |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 810,544
| 0
| 65.2
| 65.2
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| 9.85
| ###
| 7,523
| 37,050
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| 8.88
| ###
| 8.88
|
|
| 80.8
| 80.8
| 0.6 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 786
| 0
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| ###
| ###
| 9.23
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-Apr-02 Thu
| ###
| 10.77
| ###
| 10.71
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| 10.5
| 10.5
| 10.5
| 10.5
| 0
|
|
|
| 0.8 |
2009-Mar-31 Tue
| ###
| ###
| ###
| 10.5
| 3,429
| 0
| ###
| ###
| 0.8 |
2009-Mar-30 Mon
| 10.7
| 10.7
| ###
| ###
| 5,122
| ###
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 10.5
| 10.8
| 10.45
| 10.77
| 23,270
| 247,243
| ###
| ###
| ### |
2009-Mar-26 Thu
| ###
| 10.46
| ###
| 10.45
|
|
| 70.0
| 70.0
| ### |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
| 4
| 0
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| 10.8
|
|
| 27.3
| 27.3
| ### |
2009-Mar-23 Mon
| 10.85
| ###
| 10.85
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| 11.5
| 10.85
| 10.85
|
|
| 26.4
| 26.4
| 0.8 |
2009-Mar-18 Wed
| 10.23
| 10.23
| 10.22
| 10.22
| 8,175
| 83,589
| 34.3
| 34.3
| 0.7 |
2009-Mar-17 Tue
| ###
| ###
| 9.81
| 9.81
|
|
| 17.2
| 17.2
| ### |
2009-Mar-16 Mon
| 10.55
| 10.55
| 9.8
| ###
| 3,050
| ###
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| 10.5
| ###
| 10.48
|
|
| 81.0
| 81.0
| 0.7 |
2009-Mar-12 Thu
| 9.4
| 9.7
| 9.4
| 9.7
| 19,642
| 187,581
| ###
| ###
| 0.7 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 1,185
| 0
| 31.5
| 31.5
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 9
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2009-Mar-04 Wed
| 9.5
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 9.5
| 9.5
| 9.4
| 9.5
| 55,573
| ###
| 74.5
| 74.5
| 0.7 |
2009-Mar-02 Mon
| 9.5
| ###
| 9.5
| 9.5
| 3,783
| ###
| ###
| ###
| 0.7 |
2009-Feb-27 Fri
| 9.5
| 9.5
| 9.5
| 9.5
| 110,774
| 1,052,353
| 67.4
| 67.4
| 0.7 |
2009-Feb-26 Thu
| 9.2
| 9.5
| ###
| 9.5
| 51,225
| ###
| 87.3
| 87.3
| 0.7 |
2009-Feb-25 Wed
| 9.4
| 9.4
| 9.2
| 9.2
| 840
| ###
| ###
| ###
| 0.7 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-23 Mon
| 9.73
| ###
| 9.72
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| 9.4
| ###
| 3,548
| 16,675
| 37.4
| 37.4
| 0.0 |
2009-Feb-19 Thu
| ###
| 9.7
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2009-Feb-18 Wed
| ###
| 9.59
| ###
| 9.59
| 24,527
| ###
| 93.4
| 93.4
| 0.7 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2009-Feb-11 Wed
| 8.21
| 8.26
| 8.21
| 8.26
|
|
| 68.7
| 68.7
| 0.6 |
2009-Feb-10 Tue
| 8.2
| 8.21
| 8.2
| 8.21
| 11,228
| 92,125
| ###
| ###
| ### |
2009-Feb-09 Mon
| 8.21
| 8.21
| 8.2
| 8.2
| 1,557
| 12,775
| ###
| ###
| 0.6 |
2009-Feb-06 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 8.7
| 8.7
| ###
| ###
| 1,279
| ###
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 8.56
| 8.8
| 8.56
| 8.8
| 6,226
| 54,041
| ###
| ###
| 0.6 |
2009-Jan-30 Fri
| 8.45
| 8.84
| 8.45
| 8.56
|
|
| ###
| ###
| ### |
2009-Jan-29 Thu
| ###
| ###
| 8.25
| 8.25
|
|
| 31.3
| 31.3
| ### |
2009-Jan-28 Wed
| ###
| ###
| 8.25
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2009-Jan-27 Tue
| 8.23
| 8.4
| 8.23
| 8.23
| 6,641
| ###
| 75.1
| 75.1
| 0.6 |
2009-Jan-23 Fri
| 7.8
| 7.8
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2009-Jan-22 Thu
| 7.45
| 7.81
| 7.45
| 7.8
|
|
| ###
| ###
| 0.6 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 5,580
| 0
| 83.8
| 83.8
| 0.0 |
2009-Jan-19 Mon
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 77.2
| 77.2
| 0.5 |
2009-Jan-16 Fri
| ###
| ###
| 7
| ###
| 63,853
| 223,485
| 22.0
| 22.0
| 0.0 |
2009-Jan-15 Thu
| 7
| 7
| 7
| 7
| 354
| 2,478
| 81.0
| 81.0
| 0.5 |
2009-Jan-14 Wed
| 7.5
| 7.5
| 7.5
| 7.5
| 952
| 7,140
| 67.8
| 67.8
| 0.5 |
2009-Jan-13 Tue
| ###
| ###
| 6.8
| 6.8
| 4,581
| 15,575
| 16.6
| 16.6
| 0.5 |
2009-Jan-12 Mon
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2009-Jan-09 Fri
| 6.8
| 6.8
| 6.8
| 6.8
| 825
| ###
| ###
| ###
| 0.5 |
2009-Jan-08 Thu
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2009-Jan-07 Wed
| 7.42
| 7.42
| 7.42
| 7.42
| 1,220
| 9,052
| 64.8
| 64.8
| 0.5 |
2009-Jan-06 Tue
| 7.42
| 7.42
| 7.42
| 7.42
| 43
| ###
| 64.9
| 64.9
| 0.5 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 140
| 0
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2008-Dec-22 Mon
| 7.2
| 7.21
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Dec-19 Fri
| ###
| 7.79
| 7.25
| 7.25
| 213,349
| 1,604,384
| 27.6
| 27.6
| 0.5 |
2008-Dec-18 Thu
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
2008-Dec-17 Wed
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 8
| 8
| 8
| 8
| 12,349
| ###
| 76.7
| 76.7
| ### |
2008-Dec-15 Mon
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| 7.4
| 8.5
| 7.4
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2008-Dec-10 Wed
| 7
| ###
| 7
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2008-Dec-08 Mon
| 6.7
| 6.7
| 6.7
| 6.7
| 982
| 6,579
| 69.4
| 69.4
| 0.5 |
2008-Dec-05 Fri
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2008-Dec-04 Thu
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2008-Dec-03 Wed
| ###
| 6.4
| ###
| 6.4
| 748
| ###
| 81.5
| 81.5
| 0.5 |
2008-Dec-02 Tue
| 6
| 6
| 6
| 6
|
|
| 75.9
| 75.9
| 0.4 |
2008-Dec-01 Mon
| 6
| ###
| 6
| ###
| 6,570
| ###
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 274
| 0
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| 6
| 6
| 6
| 6
| 129
| 774
| ###
| ###
| 0.4 |
2008-Nov-26 Wed
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2008-Nov-25 Tue
| 6
| 6
| 6
| 6
|
|
| 68.8
| 68.8
| 0.4 |
2008-Nov-24 Mon
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2008-Nov-21 Fri
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 67.6
| 67.6
| ### |
2008-Nov-20 Thu
| 5
| 5
| 5
| 5
| 20,277
| 101,385
| 77.9
| 77.9
| 0.4 |
2008-Nov-19 Wed
| 5.26
| 5.27
| 5.26
| 5.27
| 39,750
| 209,283
| ###
| ###
| ### |
2008-Nov-18 Tue
| 5.25
| 5.25
| 5.25
| 5.25
| 772
| 4,053
| ###
| ###
| 0.4 |
2008-Nov-17 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 82.1
| 82.1
| 0.4 |
2008-Nov-14 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Nov-13 Thu
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2008-Nov-12 Wed
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2008-Nov-11 Tue
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2008-Nov-10 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Nov-07 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 70.9
| 70.9
| 0.4 |
2008-Nov-06 Thu
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 13,449
| 0
| 82.7
| 82.7
| 0.0 |
2008-Oct-30 Thu
| 5
| 5
| 5
| 5
|
|
| 62.7
| 62.7
| 0.4 |
2008-Oct-29 Wed
| ###
| ###
| 5
| 5
| 181
| 452
| ###
| ###
| 0.4 |
2008-Oct-28 Tue
| 5
| 5
| 5
| 5
|
|
| 78.3
| 78.3
| 0.4 |
2008-Oct-27 Mon
| 5
| 5
| 5
| 5
| 1,046
| ###
| 83.1
| 83.1
| 0.4 |
2008-Oct-24 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2008-Oct-23 Thu
| 5.5
| 5.5
| 5
| 5
|
|
| 9.8
| 9.8
| 0.4 |
2008-Oct-22 Wed
| 5.51
| 5.51
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2008-Oct-21 Tue
| 6
| 6
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2008-Oct-20 Mon
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2008-Oct-17 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2008-Oct-16 Thu
| 6
| ###
| 6
| 6
| 451
| 1,353
| 82.6
| 82.6
| 0.4 |
2008-Oct-15 Wed
| 5.72
| 6.2
| 5.71
| 6.2
| 4,386
| ###
| 93.8
| 93.8
| 0.4 |
2008-Oct-14 Tue
| 5.5
| 5.53
| 5.5
| 5.53
| 2,071
| 11,421
| ###
| ###
| ### |
2008-Oct-13 Mon
| 4.78
| 4.78
| 4.44
| 4.5
|
|
| 12.9
| 12.9
| ### |
2008-Oct-10 Fri
| ###
| ###
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
| 2,145
| 0
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2008-Oct-07 Tue
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 151
| 0
| 88.9
| 88.9
| 0.0 |
2008-Oct-03 Fri
| 6.2
| 6.2
| 6.2
| 6.2
| 924
| 5,728
| ###
| ###
| 0.4 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 24
| 0
| 78.4
| 78.4
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2008-Sep-26 Fri
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2008-Sep-25 Thu
| 6.4
| 6.4
| 6.4
| 6.4
| 21,621
| 138,374
| ###
| ###
| 0.5 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 6
| ###
| 6
| ###
| 45,553
| 136,659
| 79.3
| 79.3
| 0.0 |
2008-Sep-17 Wed
| 5.21
| 6
| 5.2
| 6
|
|
| 98.4
| 98.4
| 0.4 |
2008-Sep-16 Tue
| 5
| ###
| 5
| ###
| 3,073
| 7,682
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
| 4,226
| 0
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 5.79
| 5.79
| ###
| ###
| 1,546
| 4,475
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2008-Sep-10 Wed
| 5.85
| 5.85
| 5.8
| 5.8
| 2,685
| 15,640
| ###
| ###
| 0.4 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
| 7,123
| 0
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 6
| 6
| 126
| 378
| ###
| ###
| 0.4 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 1,247
| 0
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 84
| 0
| 0.8
| 0.8
| 0.0 |
2008-Aug-22 Fri
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2008-Aug-21 Thu
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2008-Aug-20 Wed
| 5.55
| 5.55
| 5.55
| 5.55
| 344
| ###
| 65.1
| 65.1
| ### |
2008-Aug-19 Tue
| ###
| ###
| 6
| 6
| 4,189
| ###
| 39.8
| 39.8
| 0.4 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-15 Fri
| 5.75
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Aug-11 Mon
| 6.41
| 6.42
| 6.41
| 6.42
| 1,281
| ###
| ###
| ###
| 0.5 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
| 3,375
| 0
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 6.5
| 6.51
| 6.5
| 6.51
| 742
| 4,826
| ###
| ###
| ### |
2008-Aug-06 Wed
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
| 1,070
| 0
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 145
| 0
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-22 Tue
| 7.2
| 7.2
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Jul-21 Mon
| ###
| 7.2
| ###
| 7.2
|
|
| 84.6
| 84.6
| 0.5 |
2008-Jul-18 Fri
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Jul-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-16 Wed
| ###
| 7.2
| ###
| 7.2
| 37,080
| 133,488
| 70.5
| 70.5
| 0.5 |
2008-Jul-15 Tue
| ###
| ###
| 7.28
| 7.29
|
|
| ###
| ###
| ### |
2008-Jul-14 Mon
| 7.29
| ###
| 7.27
| 7.27
| 4,586
| 16,670
| ###
| ###
| ### |
2008-Jul-11 Fri
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| 6.81
| 6.81
| 6.81
| 6.81
|
|
| 73.4
| 73.4
| ### |
2008-Jul-09 Wed
| 6.75
| ###
| 6.74
| 6.75
|
|
| ###
| ###
| 0.5 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
| 142
| 0
| 48.8
| 48.8
| 0.0 |
2008-Jul-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-04 Fri
| 6.7
| 7.4
| 6.7
| 7.4
|
|
| ###
| ###
| 0.5 |
2008-Jul-03 Thu
| 6.7
| 7.4
| 6.7
| 7.4
|
|
| 98.4
| 98.4
| 0.5 |
2008-Jul-02 Wed
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2008-Jul-01 Tue
| 6.7
| 7
| 6.7
| 6.75
| 7,621
| ###
| 74.8
| 74.8
| 0.5 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 6.51
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 6.28
| ###
| 6.28
| ###
| 628,784
| 1,974,381
| 64.8
| 64.8
| 0.0 |
2008-Jun-25 Wed
| ###
| 6.29
| ###
| 6.29
| 3,041
| ###
| ###
| ###
| ### |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 6.5
| 6.5
| ###
| ###
| 8,777
| 28,525
| 8.1
| 8.1
| 0.0 |
2008-Jun-20 Fri
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 72.4
| 72.4
| 0.5 |
2008-Jun-19 Thu
| 6.47
| 6.47
| 6.47
| 6.47
| 1,750
| 11,322
| 72.2
| 72.2
| 0.5 |
2008-Jun-18 Wed
| 6.46
| 6.46
| 6.46
| 6.46
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 17,074
| 0
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 6.5
| 6.5
| 2,975
| ###
| ###
| ###
| 0.5 |
2008-Jun-13 Fri
| 6.8
| 6.8
| 6.8
| 6.8
| 157
| ###
| 72.2
| 72.2
| 0.5 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 649
| 0
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 7.2
| 7.2
| 7.2
| 7.2
|
|
| 77.9
| 77.9
| 0.5 |
2008-Jun-06 Fri
| 7.49
| 7.49
| 7.2
| 7.2
| 2,254
| 16,555
| ###
| ###
| 0.5 |
2008-Jun-05 Thu
| ###
| 7.5
| ###
| ###
| 1,772
| 6,645
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2008-Jun-03 Tue
| 7.55
| 7.55
| 7.25
| 7.25
|
|
| 17.0
| 17.0
| 0.5 |
2008-Jun-02 Mon
| 7.77
| 7.77
| 7.77
| 7.77
|
|
| 73.2
| 73.2
| 0.6 |
2008-May-30 Fri
| 7.7
| 7.7
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2008-May-29 Thu
| 7.8
| 7.8
| 7.75
| 7.76
| 2,273
| 17,672
| 31.8
| 31.8
| 0.6 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2008-May-26 Mon
| 8
| ###
| 8
| ###
| 1,884
| ###
| 90.5
| 90.5
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2008-May-22 Thu
| 8.25
| 8.25
| ###
| 8.25
| 380,783
| 1,570,729
| 65.3
| 65.3
| ### |
2008-May-21 Wed
| 8.23
| 8.23
| 8.22
| 8.22
| 245
| ###
| ###
| ###
| 0.6 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 104,450
| 0
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 8.27
| 8.4
| ###
| 8.24
|
|
| 34.4
| 34.4
| 0.6 |
2008-May-16 Fri
| 8.4
| 8.4
| ###
| 8.26
| 4,771
| ###
| 21.0
| 21.0
| 0.6 |
2008-May-15 Thu
| 8.53
| 8.53
| 8.53
| 8.53
| 70
| ###
| 65.0
| 65.0
| ### |
2008-May-14 Wed
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 65.8
| 65.8
| 0.6 |
2008-May-13 Tue
| 8.43
| ###
| 8.43
| 8.53
| 10,074
| ###
| 79.0
| 79.0
| ### |
2008-May-12 Mon
| ###
| 8.58
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2008-May-09 Fri
| 8.24
| 8.24
| 8.23
| 8.24
| 9,141
| 75,276
| 64.2
| 64.2
| 0.6 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2008-May-07 Wed
| ###
| ###
| 7.82
| 7.82
| 21,786
| 85,183
| 26.6
| 26.6
| 0.6 |
2008-May-06 Tue
| ###
| 7.4
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-May-05 Mon
| 7.28
| ###
| 7.28
| ###
| 7,541
| 27,449
| 69.1
| 69.1
| 0.0 |
2008-May-02 Fri
| 7.28
| 7.28
| 7.28
| 7.28
|
|
| ###
| ###
| 0.5 |
2008-May-01 Thu
| 7.45
| 7.45
| 7.45
| 7.45
| 0
|
|
|
| 0.5 |
2008-Apr-30 Wed
| ###
| 7.45
| 7.29
| 7.45
| 8,941
| ###
| 76.9
| 76.9
| 0.5 |
2008-Apr-29 Tue
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 70.4
| 70.4
| 0.5 |
2008-Apr-28 Mon
| 7.75
| 7.75
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2008-Apr-24 Thu
| ###
| 7.75
| 7.54
| 7.75
|
|
| 82.5
| 82.5
| ### |
2008-Apr-23 Wed
| 7.87
| 7.87
| ###
| ###
| 951,550
| 3,744,349
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 7.89
| 7.89
| 7.88
| 7.89
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| 7.84
| 7.85
| 7.82
| 7.84
|
|
| 66.6
| 66.6
| 0.6 |
2008-Apr-18 Fri
| 8
| 8
| 7.86
| 7.86
| 770
| ###
| 22.6
| 22.6
| ### |
2008-Apr-17 Thu
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2008-Apr-16 Wed
| 8
| 8
| 7.87
| 8
| 170
| 1,348
| ###
| ###
| ### |
2008-Apr-15 Tue
| 7.87
| 7.87
| 7.87
| 7.87
| 0
|
|
|
| 0.6 |
2008-Apr-14 Mon
| 7.87
| 7.87
| 7.87
| 7.87
|
|
| 74.8
| 74.8
| 0.6 |
2008-Apr-11 Fri
| 7.79
| 7.79
| 7.79
| 7.79
| 688
| 5,359
| 71.0
| 71.0
| ### |
2008-Apr-10 Thu
| ###
| 7.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 2,923
| 0
| 72.8
| 72.8
| 0.0 |
2008-Apr-07 Mon
| 7.56
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 7.41
| 7.41
| 7.41
| 7.41
| 0
|
|
|
| ### |
2008-Apr-03 Thu
| 7.4
| 7.42
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2008-Apr-02 Wed
| 7.2
| 7.42
| 7.2
| 7.42
| 6,773
| ###
| ###
| ###
| 0.5 |
2008-Apr-01 Tue
| ###
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 7
| 7
| 7
| 7
|
|
| 61.5
| 61.5
| 0.5 |
2008-Mar-25 Tue
| ###
| ###
| 7
| 7
| 2,750
| 9,625
| ###
| ###
| 0.5 |
2008-Mar-20 Thu
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2008-Mar-19 Wed
| 7.43
| 7.43
| 7.43
| 7.43
|
|
| 69.1
| 69.1
| ### |
2008-Mar-18 Tue
| 7.5
| 7.5
| 7.46
| 7.46
|
|
| 36.5
| 36.5
| 0.5 |
2008-Mar-17 Mon
| 7.45
| 7.57
| 7.4
| 7.57
| 33,440
| ###
| ###
| ###
| ### |
2008-Mar-14 Fri
| 7.45
| 7.45
| ###
| 7.4
| 6,750
| 25,143
| ###
| ###
| 0.5 |
2008-Mar-13 Thu
| 7.54
| 7.54
| 7.46
| 7.47
| 1,152
| 8,640
| ###
| ###
| ### |
2008-Mar-12 Wed
| 7.89
| 7.89
| 7.89
| 7.89
| 5,182
| 40,885
| ###
| ###
| ### |
2008-Mar-11 Tue
| 7.75
| 7.8
| 7.52
| 7.8
|
|
| 79.1
| 79.1
| 0.6 |
2008-Mar-10 Mon
| ###
| ###
| 7.89
| ###
| 2,175
| 8,580
| 77.9
| 77.9
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 7.88
| 7.88
|
|
| ###
| ###
| 0.6 |
2008-Mar-06 Thu
| 7.85
| ###
| 7.85
| 7.89
| 10,953
| ###
| 70.8
| 70.8
| ### |
2008-Mar-05 Wed
| 7.85
| 7.89
| 7.77
| 7.81
| 4,482
| ###
| ###
| ###
| 0.6 |
2008-Mar-04 Tue
| 7.73
| ###
| 7.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 7.75
| 7.89
| 7.75
| 7.89
| 955
| ###
| 85.7
| 85.7
| ### |
2008-Feb-29 Fri
| 7.58
| 7.58
| 7.57
| 7.57
|
|
| 35.3
| 35.3
| ### |
2008-Feb-28 Thu
| 7.44
| 7.44
| 7.43
| 7.43
| 4,453
| ###
| ###
| ###
| ### |
2008-Feb-27 Wed
| 7.5
| ###
| 7.5
| 7.56
|
|
| ###
| ###
| 0.5 |
2008-Feb-26 Tue
| ###
| ###
| 7.44
| 7.44
| 2,276
| ###
| 16.4
| 16.4
| ### |
2008-Feb-25 Mon
| 7.71
| 7.71
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2008-Feb-22 Fri
| ###
| ###
| 7.52
| 7.87
| 6,870
| ###
| 26.4
| 26.4
| 0.6 |
2008-Feb-21 Thu
| ###
| 7.88
| ###
| 7.88
|
|
| 88.5
| 88.5
| 0.6 |
2008-Feb-20 Wed
| ###
| ###
| 7.45
| 7.45
|
|
| 28.5
| 28.5
| 0.5 |
2008-Feb-19 Tue
| 7.4
| 7.59
| 7.4
| 7.57
|
|
| 82.4
| 82.4
| ### |
2008-Feb-18 Mon
| ###
| ###
| 7.58
| 7.58
| 6,177
| ###
| 36.8
| 36.8
| ### |
2008-Feb-15 Fri
| ###
| ###
| 7.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 7.8
| ###
| 7.8
| 7.85
| 6,984
| ###
| 70.1
| 70.1
| ### |
2008-Feb-13 Wed
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 74.0
| 74.0
| 0.6 |
2008-Feb-12 Tue
| 7.83
| 7.83
| ###
| 7.83
| 80,641
| ###
| ###
| ###
| ### |
2008-Feb-11 Mon
| 8.22
| 8.22
| ###
| ###
| 7,779
| 31,971
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 8.54
| 8.54
| 8.49
| 8.5
| 16,627
| 141,578
| 28.9
| 28.9
| 0.6 |
2008-Feb-07 Thu
| 8.78
| 8.85
| 8.78
| 8.85
| 2,420
| ###
| ###
| ###
| 0.6 |
2008-Feb-06 Wed
| 8.52
| 8.78
| 8.52
| 8.76
| 5,022
| 43,440
| ###
| ###
| 0.6 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 9.47
| 9.47
| 9.25
| 9.25
|
|
| 22.1
| 22.1
| ### |
2008-Jan-30 Wed
| ###
| ###
| ###
| 9.42
|
|
| 84.6
| 84.6
| 0.7 |
2008-Jan-29 Tue
| ###
| ###
| 9.25
| 9.5
|
|
| 12.0
| 12.0
| 0.7 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| 9.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 9.5
| 9.59
| 9.5
| 9.57
| 3,542
| ###
| 92.1
| 92.1
| ### |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 45,120
| 0
| 14.7
| 14.7
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| 10.5
|
|
| 37.9
| 37.9
| 0.8 |
2008-Jan-17 Thu
| 10.74
| 10.74
| 10.43
| 10.74
|
|
| ###
| ###
| 0.8 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| 11.25
| 5,758
| 0
| 40.8
| 40.8
| ### |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 8,323
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 10.79
| ###
| 10.78
|
|
| 82.3
| 82.3
| 0.8 |
2008-Jan-08 Tue
| 10.29
| 10.29
| 10.29
| 10.29
| 1,750
| ###
| ###
| ###
| ### |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| 10.4
| 10.79
| 10.4
| 10.79
| 17,178
| ###
| ###
| ###
| ### |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 428
| 0
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| 10.2
| ###
| 10.2
| 1,247
| 6,359
| 95.3
| 95.3
| 0.7 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 821
| 0
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| 9.57
| 9.57
| 9.54
| 9.54
|
|
| 25.5
| 25.5
| ### |
2007-Dec-21 Fri
| ###
| 9.4
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| ###
| 9.46
| ###
| 9.45
| 7,958
| 37,641
| 79.2
| 79.2
| 0.7 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 1,372
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 9.51
| 9.77
| 9.5
| 9.51
| 115,342
| 1,111,320
| ###
| ###
| ### |
2007-Dec-17 Mon
| ###
| ###
| 9.8
| ###
| 5,529
| ###
| 92.3
| 92.3
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2007-Dec-12 Wed
| ###
| 10.2
| ###
| 10.2
| 1,140
| ###
| 74.7
| 74.7
| 0.7 |
2007-Dec-11 Tue
| 10.26
| 10.26
| ###
| 10.2
| 7,646
| 39,223
| 32.3
| 32.3
| 0.7 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 2,640
| 0
| 21.2
| 21.2
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 10.85
| 10.86
| 10.76
| 10.76
|
|
| 26.2
| 26.2
| 0.8 |
2007-Dec-05 Wed
| 10.8
| ###
| 10.8
| ###
| 78,078
| 421,621
| 76.1
| 76.1
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 509,180
| 0
| 36.3
| 36.3
| 0.0 |
2007-Dec-03 Mon
| 10.87
| ###
| 10.87
| ###
| 646,152
| ###
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 10.5
| 10.53
| 10.45
| 10.51
|
|
| ###
| ###
| ### |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 19,870
| 0
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 10.27
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 10.25
| 10.55
| 10.25
| 10.54
|
|
| ###
| ###
| 0.8 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 9.45
| ###
| 9.45
| ###
| 2,022
| 9,553
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 9.83
| 9.83
|
|
| 30.5
| 30.5
| 0.7 |
2007-Nov-20 Tue
| 9.82
| 9.82
| 9.7
| 9.82
| 7,556
| 73,746
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 9.81
| 10.29
| 1,024
| 5,022
| ###
| ###
| ### |
2007-Nov-15 Thu
| ###
| 10.5
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Nov-13 Tue
| 10.2
| ###
| ###
| 10.25
| 14,677
| 0
| 70.6
| 70.6
| 0.7 |
2007-Nov-12 Mon
| 10.2
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Nov-08 Thu
| ###
| 9.84
| ###
| 9.84
| 1,777
| 8,742
| ###
| ###
| 0.7 |
2007-Nov-07 Wed
| 9.85
| 9.85
| ###
| 9.85
| 736,371
| 3,626,627
| ###
| ###
| ### |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 140,489
| 0
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| 9.81
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| 9.84
| ###
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 9.8
| 9.8
| 9.77
| 9.77
|
|
| 39.3
| 39.3
| 0.7 |
2007-Oct-24 Wed
| 9.76
| 9.8
| 9.75
| 9.8
|
|
| 73.2
| 73.2
| 0.7 |
2007-Oct-23 Tue
| 9.86
| 9.86
| 9.5
| 9.59
|
|
| 10.7
| 10.7
| 0.7 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2007-Oct-18 Thu
| ###
| 9.89
| ###
| 9.87
|
|
| 85.3
| 85.3
| ### |
2007-Oct-17 Wed
| 9.87
| ###
| 9.8
| ###
| 70,927
| 347,542
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 22,745
| 0
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2007-Oct-11 Thu
| 9.89
| 9.89
| 9.7
| 9.7
|
|
| 16.2
| 16.2
| 0.7 |
2007-Oct-10 Wed
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 9.81
| 9.81
|
|
| 10.1
| 10.1
| ### |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 1,500,528
| 0
| 79.9
| 79.9
| 0.0 |
2007-Oct-04 Thu
| 9.73
| ###
| 9.73
| 9.88
| 1,602,277
| 7,795,077
| 84.5
| 84.5
| 0.7 |
2007-Oct-03 Wed
| ###
| 9.75
| ###
| 9.75
| 2,353,549
| 11,473,551
| 76.3
| 76.3
| ### |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 152,448
| 0
| 9.9
| 9.9
| 0.0 |
2007-Oct-01 Mon
| 10.45
| 10.54
| 10.42
| 10.54
| 262,543
| 2,751,450
| 75.6
| 75.6
| 0.8 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| 10.55
| ###
| 10.55
| ###
| 858,742
| ###
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 10.75
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 10.71
| 10.75
| 10.71
| 10.73
| 2,085
| 22,372
| 64.9
| 64.9
| ### |
2007-Sep-24 Mon
| ###
| ###
| 10.7
| 10.7
|
|
| 18.9
| 18.9
| 0.8 |
2007-Sep-21 Fri
| 10.8
| ###
| 10.79
| ###
| 12,649
| 68,241
| 69.8
| 69.8
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2007-Sep-19 Wed
| 10.76
| 10.85
| 10.76
| 10.85
|
|
| ###
| ###
| 0.8 |
2007-Sep-18 Tue
| 10.4
| 10.5
| 10.4
| 10.45
|
|
| ###
| ###
| ### |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 4,525
| 0
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 9.88
| 9.88
| 4,777
| ###
| ###
| ###
| 0.7 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 325
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
| 4,651
| 0
| 24.6
| 24.6
| 0.0 |
2007-Sep-06 Thu
| 9.5
| 9.55
| 9.5
| 9.53
|
|
| ###
| ###
| ### |
2007-Sep-05 Wed
| 9.55
| ###
| 9.55
| 9.55
|
|
| 72.1
| 72.1
| 0.7 |
2007-Sep-04 Tue
| 9.4
| 9.45
| 9.4
| 9.4
| 1,942
| ###
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-31 Fri
| 9.42
| 9.42
| 9.29
| ###
| 3,645
| ###
| 20.7
| 20.7
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 13,352
| 0
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 31,681
| 0
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 9.48
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 64,259
| 0
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 8.85
| 8.85
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 340
| 0
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 8.7
| ###
| 8.7
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2007-Aug-15 Wed
| 8.8
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 4,378
| 0
| 77.9
| 77.9
| 0.0 |
2007-Aug-13 Mon
| ###
| 9
| ###
| 9
| 1,878
| 8,451
| ###
| ###
| 0.6 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| 9
| 90,455
| 0
| 28.6
| 28.6
| 0.6 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 7,724
| 0
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| 9.2
| 9.26
| ###
| 9.26
|
|
| 71.9
| 71.9
| ### |
2007-Aug-06 Mon
| 9.85
| 9.85
| 9.85
| 9.85
| 0
|
|
|
| ### |
2007-Aug-03 Fri
| 9.85
| 9.85
| 9.85
| 9.85
| 0
|
|
|
| ### |
2007-Aug-02 Thu
| 9.84
| 9.85
| 9.84
| 9.85
|
|
| 78.5
| 78.5
| ### |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 153
| 0
| 90.9
| 90.9
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 75
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2007-Jul-27 Fri
| ###
| 9.74
| 9.55
| 9.74
|
|
| 76.5
| 76.5
| 0.7 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 1,140
| 0
| 44.8
| 44.8
| 0.0 |
2007-Jul-25 Wed
| ###
| 10.2
| ###
| ###
| 3,340
| ###
| 26.1
| 26.1
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| 10.29
|
|
| 36.3
| 36.3
| ### |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 4,674
| 0
| 77.9
| 77.9
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 12,684
| 0
| 77.0
| 77.0
| 0.0 |
2007-Jul-18 Wed
| 9.78
| 9.78
| 9.76
| 9.76
|
|
| 40.9
| 40.9
| 0.7 |
2007-Jul-17 Tue
| 9.74
| 9.74
| 9.74
| 9.74
|
|
| 67.9
| 67.9
| 0.7 |
2007-Jul-16 Mon
| 9.81
| 9.82
| 9.81
| 9.81
| 1,087
| ###
| ###
| ###
| ### |
2007-Jul-13 Fri
| 9.76
| 9.77
| 9.76
| 9.76
|
|
| 67.1
| 67.1
| 0.7 |
2007-Jul-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-11 Wed
| 9.52
| ###
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2007-Jul-10 Tue
| 9.52
| 9.52
| 9.52
| 9.52
|
|
| 71.2
| 71.2
| ### |
2007-Jul-09 Mon
| 9.43
| 9.46
| 9.43
| 9.45
| 9,454
| ###
| ###
| ###
| 0.7 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 15,340
| 0
| 22.5
| 22.5
| 0.0 |
2007-Jul-05 Thu
| 9
| ###
| 9
| ###
| 6,041
| 27,184
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 21,544
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 8.85
| ###
| 8.85
| 8.85
| 2,777
| 12,288
| ###
| ###
| 0.6 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 9.27
| 9.28
| 9.2
| 9.2
| 4,752
| ###
| 36.8
| 36.8
| 0.7 |
2007-Jun-22 Fri
| 9.27
| 9.28
| 9.27
| 9.27
| 5,250
| ###
| 63.7
| 63.7
| 0.7 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 9.7
| 9.7
| ###
| 9.7
| 2,055
| ###
| ###
| ###
| 0.7 |
2007-Jun-19 Tue
| 9.57
| 9.8
| 9.56
| 9.56
| 106,377
| 1,029,729
| 40.0
| 40.0
| 0.7 |
2007-Jun-18 Mon
| 9.8
| 9.8
| 9.7
| 9.75
| 5,145
| ###
| 36.8
| 36.8
| ### |
2007-Jun-15 Fri
| 9.58
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 9.57
| 9.57
| 9.57
| 9.57
|
|
| 66.9
| 66.9
| ### |
2007-Jun-13 Wed
| 9.59
| ###
| 9.51
| 9.57
| 56,578
| 269,028
| 40.4
| 40.4
| ### |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 9.76
| 9.76
| 9.76
| 9.76
| 6,146
| 59,984
| 66.0
| 66.0
| 0.7 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 2,325
| 0
| 19.3
| 19.3
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 10.26
| 10.26
| 5,840
| 29,959
| ###
| ###
| 0.7 |
2007-Jun-04 Mon
| 10.26
| 10.4
| 10.26
| 10.4
|
|
| 78.4
| 78.4
| 0.7 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 1,750
| 0
| 66.1
| 66.1
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 1,540
| 0
| 29.5
| 29.5
| 0.0 |
2007-May-30 Wed
| 10.2
| 10.2
| ###
| ###
| 5,475
| 27,922
| 25.3
| 25.3
| 0.0 |
2007-May-29 Tue
| 10.22
| 10.24
| 10.22
| 10.24
| 13,450
| ###
| 64.1
| 64.1
| ### |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-24 Thu
| ###
| 10.42
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2007-May-23 Wed
| 10.42
| 10.42
| 10.28
| 10.28
|
|
| 25.4
| 25.4
| 0.7 |
2007-May-22 Tue
| 10.42
| 10.45
| 10.42
| 10.42
| 4,140
| ###
| 70.0
| 70.0
| 0.7 |
2007-May-21 Mon
| 10.29
| 10.29
| 10.28
| 10.28
| 2,840
| ###
| ###
| ###
| 0.7 |
2007-May-18 Fri
| 10.4
| 10.4
| 10.4
| 10.4
| 240
| ###
| 70.8
| 70.8
| 0.7 |
2007-May-17 Thu
| 10.27
| 10.4
| ###
| 10.4
| 7,820
| ###
| 76.3
| 76.3
| 0.7 |
2007-May-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-15 Tue
| 10.26
| 10.4
| 10.26
| 10.4
|
|
| ###
| ###
| 0.7 |
2007-May-14 Mon
| 10.26
| 10.26
| 10.26
| 10.26
|
|
| 68.2
| 68.2
| 0.7 |
2007-May-11 Fri
| 10.7
| 10.7
| 10.5
| 10.5
| 2,021
| 21,422
| 17.6
| 17.6
| 0.8 |
2007-May-10 Thu
| 10.71
| 10.71
| 10.7
| 10.7
|
|
| 33.4
| 33.4
| 0.8 |
2007-May-09 Wed
| 10.75
| 10.75
| 10.71
| 10.75
|
|
| 66.6
| 66.6
| 0.8 |
2007-May-08 Tue
| 10.8
| 10.85
| 10.79
| 10.85
|
|
| ###
| ###
| 0.8 |
2007-May-07 Mon
| 10.88
| 10.88
| 10.8
| 10.8
|
|
| 31.5
| 31.5
| ### |
2007-May-04 Fri
| 10.8
| 10.8
| 10.8
| 10.8
| 3,655
| 39,474
| ###
| ###
| ### |
2007-May-03 Thu
| 10.88
| ###
| 10.88
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2007-May-02 Wed
| 10.76
| ###
| 10.76
| 10.76
| 2,328
| 12,524
| 62.0
| 62.0
| 0.8 |
2007-May-01 Tue
| 10.71
| 10.83
| 10.71
| 10.75
| 202,689
| ###
| 78.2
| 78.2
| 0.8 |
2007-Apr-30 Mon
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 10.86
| ###
| 10.86
| 10.86
|
|
| 71.7
| 71.7
| 0.8 |
2007-Apr-26 Thu
| 11.22
| 11.22
| ###
| ###
| 1,921
| 10,776
| 23.1
| 23.1
| 0.0 |
2007-Apr-24 Tue
| 11.22
| 11.22
| ###
| ###
| 6,820
| ###
| 21.8
| 21.8
| 0.0 |
2007-Apr-23 Mon
| 11.26
| 11.26
| 11.21
| 11.21
| 3,488
| 39,187
| 37.7
| 37.7
| ### |
2007-Apr-20 Fri
| 11.27
| 11.27
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2007-Apr-19 Thu
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| 76.6
| 76.6
| ### |
2007-Apr-18 Wed
| 11.5
| 11.5
| ###
| ###
| 5,152
| 29,624
| 21.5
| 21.5
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 11.42
| 11.58
| 11.42
| 11.58
|
|
| ###
| ###
| 0.8 |
2007-Apr-13 Fri
| 11.24
| 11.24
| ###
| ###
| 4,327
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 11.2
| 11.24
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2007-Apr-11 Wed
| ###
| 11.2
| ###
| ###
| 146,229
| 818,882
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 58,451
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 441
| 0
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 3,376
| 0
| 73.3
| 73.3
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 6,573
| 0
| 33.6
| 33.6
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| 11.2
| 11.2
| 6,840
| ###
| ###
| ###
| 0.8 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 3,050
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 11.2
| ###
| 11.2
| ###
| 3,929
| ###
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| 11.2
| ###
| 11.2
| 120
| 672
| 88.5
| 88.5
| 0.8 |
2007-Mar-20 Tue
| 10.78
| 10.78
| 10.78
| 10.78
| 150
| ###
| ###
| ###
| 0.8 |
2007-Mar-19 Mon
| 10.85
| ###
| 10.85
| ###
| 7,548
| 40,947
| 72.4
| 72.4
| 0.0 |
2007-Mar-16 Fri
| 10.75
| 10.75
| 10.74
| 10.75
| 4,140
| 44,484
| 67.8
| 67.8
| 0.8 |
2007-Mar-15 Thu
| ###
| ###
| 10.72
| 10.72
|
|
| ###
| ###
| 0.8 |
2007-Mar-14 Wed
| ###
| ###
| 10.71
| ###
| 1,351
| ###
| 41.8
| 41.8
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 2,040
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 10.73
| ###
| 10.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 10.85
| 10.85
| 10.85
| 10.85
| 2,650
| 28,752
| ###
| ###
| 0.8 |
2007-Mar-08 Thu
| 10.71
| 11.2
| 10.71
| 10.71
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| ###
| ###
| 10.75
| 10.78
|
|
| ###
| ###
| 0.8 |
2007-Mar-06 Tue
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| 11.28
| 11.28
| ###
| ###
| 850
| ###
| 20.5
| 20.5
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 1,826
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 1,687
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 11.76
| 11.76
| 11.76
| 11.76
| 2,323
| ###
| 64.2
| 64.2
| 0.8 |
2007-Feb-23 Fri
| ###
| ###
| 11.75
| 11.76
| 16,957
| 99,622
| 19.5
| 19.5
| 0.8 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2007-Feb-21 Wed
| 11.71
| 11.71
| 11.71
| 11.71
| 127
| 1,487
| 72.5
| 72.5
| ### |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| 11.83
| 11.86
| 3,640
| ###
| 18.3
| 18.3
| 0.8 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| 12.2
| 12.2
| ###
| ###
| 1,428
| ###
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| 12.2
| 12.2
|
|
| 24.1
| 24.1
| ### |
2007-Feb-13 Tue
| ###
| ###
| 12.25
| 12.25
| 2,640
| 16,170
| ###
| ###
| 0.9 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 12.21
| ###
| 12.21
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 4,750
| 0
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 2,774
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 19,146
| 0
| 70.2
| 70.2
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 1,146
| 0
| 72.6
| 72.6
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| 11.81
| 11.81
|
|
| 14.0
| 14.0
| ### |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| 12.23
| ###
| 12.23
| 12.28
|
|
| ###
| ###
| 0.9 |
2007-Jan-24 Wed
| 11.85
| 12.2
| 11.85
| 12.2
| 17,070
| ###
| 88.3
| 88.3
| ### |
2007-Jan-23 Tue
| ###
| 11.4
| ###
| 11.4
|
|
| 66.1
| 66.1
| 0.8 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Jan-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-18 Thu
| 11.55
| 11.55
| 11.55
| 11.55
| 2,040
| ###
| 68.4
| 68.4
| 0.8 |
2007-Jan-17 Wed
| 11.55
| 11.55
| 11.55
| 11.55
| 640
| ###
| ###
| ###
| 0.8 |
2007-Jan-16 Tue
| 11.5
| 11.55
| 11.5
| 11.55
| 1,550
| ###
| ###
| ###
| 0.8 |
2007-Jan-15 Mon
| 11.56
| 11.56
| 11.43
| 11.45
| 1,843
| 21,185
| 24.4
| 24.4
| 0.8 |
2007-Jan-12 Fri
| ###
| 11.55
| 11.25
| ###
| 19,422
| ###
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| 11.2
| ###
| 11.2
| 2,377
| ###
| ###
| ###
| 0.8 |
2007-Jan-10 Wed
| 11.5
| 11.5
| 11.27
| 11.5
| 651
| ###
| 77.0
| 77.0
| ### |
2007-Jan-09 Tue
| 11.25
| 11.5
| 11.25
| 11.5
| 379
| ###
| 84.4
| 84.4
| ### |
2007-Jan-08 Mon
| 11.4
| 11.58
| 11.25
| 11.5
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| 11.51
| 11.51
| 11.5
| 11.5
| 380
| 4,371
| ###
| ###
| ### |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| 11.8
| ###
| 11.8
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Jan-02 Tue
| 11.76
| ###
| 11.76
| 11.83
| 1,250
| 7,350
| ###
| ###
| 0.8 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 255
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 11.47
| ###
| 11.47
| ###
| 3,946
| ###
| 76.1
| 76.1
| 0.0 |
2006-Dec-21 Thu
| 11.5
| 11.5
| 11.4
| 11.42
| 587
| 6,721
| 33.0
| 33.0
| 0.8 |
2006-Dec-20 Wed
| ###
| ###
| 11.77
| 11.77
|
|
| 15.4
| 15.4
| ### |
2006-Dec-19 Tue
| 11.5
| 11.51
| 11.5
| 11.51
|
|
| 70.9
| 70.9
| 0.8 |
2006-Dec-18 Mon
| ###
| 11.7
| ###
| 11.7
| 7,280
| 42,588
| 66.8
| 66.8
| 0.8 |
2006-Dec-15 Fri
| 11.8
| 11.85
| 11.79
| 11.79
|
|
| ###
| ###
| 0.8 |
2006-Dec-14 Thu
| 11.76
| 11.76
| 11.76
| 11.76
| 722
| ###
| ###
| ###
| 0.8 |
2006-Dec-13 Wed
| ###
| 11.76
| ###
| 11.76
|
|
| 80.6
| 80.6
| 0.8 |
2006-Dec-12 Tue
| 11.74
| 11.75
| 11.74
| 11.75
|
|
| ###
| ###
| ### |
2006-Dec-11 Mon
| ###
| ###
| 11.59
| ###
| 28,150
| 163,129
| 70.0
| 70.0
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-06 Wed
| 11.76
| ###
| 11.76
| 11.76
| 3,320
| 19,521
| ###
| ###
| 0.8 |
2006-Dec-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-04 Mon
| 12.2
| 12.2
| ###
| 12.2
| 4,575
| ###
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 6,440
| 0
| 77.8
| 77.8
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 11.88
| 11.88
| 4,477
| ###
| ###
| ###
| 0.8 |
2006-Nov-29 Wed
| 11.83
| ###
| 11.82
| 11.86
|
|
| ###
| ###
| 0.8 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2006-Nov-27 Mon
| 11.85
| ###
| 11.85
| ###
| 105,988
| 627,978
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 11.48
| 11.5
| 11.48
| 11.5
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 11.45
| 11.45
| 11.45
| 11.45
|
|
| ###
| ###
| 0.8 |
2006-Nov-22 Wed
| 11.47
| 11.53
| 11.47
| 11.48
| 3,953
| 45,459
| 61.0
| 61.0
| 0.8 |
2006-Nov-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-20 Mon
| ###
| 11.23
| ###
| 11.23
| 1,088
| ###
| 80.7
| 80.7
| 0.8 |
2006-Nov-17 Fri
| 11.25
| 11.25
| ###
| ###
| 3,221
| ###
| 24.3
| 24.3
| 0.0 |
2006-Nov-16 Thu
| 11.55
| 11.55
| ###
| 11.4
|
|
| 29.8
| 29.8
| 0.8 |
2006-Nov-15 Wed
| ###
| 11.56
| ###
| 11.53
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| ###
| ###
| ###
| 11.54
| 95,257
| 0
| 21.1
| 21.1
| 0.8 |
2006-Nov-13 Mon
| ###
| ###
| 11.45
| 11.46
|
|
| ###
| ###
| 0.8 |
2006-Nov-10 Fri
| ###
| 11.8
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 6,727
| 0
| 77.4
| 77.4
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 11.2
| ###
| 11.2
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 1,624
| 0
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 10.84
| 10.84
| 10.84
| 10.84
| 2,886
| 31,284
| ###
| ###
| 0.8 |
2006-Oct-31 Tue
| ###
| ###
| 10.89
| 10.89
|
|
| 33.8
| 33.8
| 0.8 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2006-Oct-25 Wed
| 10.78
| ###
| 10.78
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2006-Oct-24 Tue
| 10.49
| 10.52
| 10.49
| 10.52
| 27,324
| ###
| 75.3
| 75.3
| ### |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| 10.27
| ###
| 10.21
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 10.49
| 10.49
| 10.47
| 10.49
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| 10.45
| ###
| ###
| 10,825
| ###
| 66.0
| 66.0
| 0.0 |
2006-Oct-13 Fri
| 9.86
| 10.2
| 9.86
| ###
| 3,285
| 32,948
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| 9.84
| 9.84
| 52,324
| ###
| 11.8
| 11.8
| 0.7 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-Oct-04 Wed
| 9.88
| 9.88
| 9.75
| 9.87
|
|
| 33.4
| 33.4
| ### |
2006-Oct-03 Tue
| 10.22
| 10.22
| 10.22
| 10.22
| 885
| 9,044
| 69.7
| 69.7
| 0.7 |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| 10.45
| 10.45
| ###
| 10.4
|
|
| 21.9
| 21.9
| 0.7 |
2006-Sep-28 Thu
| 10.51
| 10.51
| 10.49
| 10.49
|
|
| ###
| ###
| ### |
2006-Sep-27 Wed
| 10.27
| 10.27
| 10.27
| 10.27
| 5
| 51
| ###
| ###
| ### |
2006-Sep-26 Tue
| ###
| 10.2
| ###
| 10.2
| 1,755
| 8,950
| ###
| ###
| 0.7 |
2006-Sep-25 Mon
| ###
| 10.2
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2006-Sep-22 Fri
| 10.24
| 10.24
| ###
| 10.21
| 1,155
| ###
| ###
| ###
| ### |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 1,540
| 0
| 17.2
| 17.2
| 0.0 |
2006-Sep-20 Wed
| 10.55
| 10.55
| 10.55
| 10.55
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 1,144
| 0
| 90.4
| 90.4
| 0.0 |
2006-Sep-18 Mon
| 10.44
| 10.44
| 10.44
| 10.44
| 1,050
| ###
| 67.3
| 67.3
| 0.7 |
2006-Sep-15 Fri
| 10.47
| 10.47
| 10.47
| 10.47
| 1,250
| 13,087
| 66.7
| 66.7
| 0.7 |
2006-Sep-14 Thu
| ###
| ###
| 10.58
| 10.58
|
|
| ###
| ###
| 0.8 |
2006-Sep-13 Wed
| 10.85
| 10.89
| 10.8
| 10.89
| 10,921
| ###
| ###
| ###
| 0.8 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 11.43
| 11.43
| 11.43
| 11.43
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 11.77
| 11.77
| ###
| 11.7
| 4,652
| 27,377
| 26.1
| 26.1
| 0.8 |
2006-Sep-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-06 Wed
| 12.26
| 12.5
| 12.26
| 12.5
| 145,550
| ###
| ###
| ###
| 0.9 |
2006-Sep-05 Tue
| 11.87
| ###
| 11.87
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Sep-04 Mon
| 11.85
| 11.85
| 11.82
| 11.82
| 4,349
| 51,470
| ###
| ###
| 0.8 |
2006-Sep-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-31 Thu
| ###
| 12.44
| ###
| 12.44
|
|
| 95.7
| 95.7
| 0.9 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 2,145
| 0
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 12.29
| 12.29
| 12.29
| 12.29
| 950
| 11,675
| 73.1
| 73.1
| 0.9 |
2006-Aug-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-24 Thu
| 12.77
| 12.77
| ###
| ###
| 1,646
| ###
| 26.2
| 26.2
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 12.77
| 12.77
|
|
| ###
| ###
| 0.9 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| 12.82
| 12.82
| 12.5
| 12.53
|
|
| 13.3
| 13.3
| ### |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 2,685
| 0
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 12.75
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| 12.7
| ###
| ###
| 6,178
| ###
| 80.1
| 80.1
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 12.5
| 12.53
|
|
| ###
| ###
| ### |
2006-Aug-14 Mon
| 12.55
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
| 1,020
| 0
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 15,824
| 0
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 12.84
| 12.85
| 12.55
| 12.57
|
|
| ###
| ###
| 0.9 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 2,750
| 0
| 27.6
| 27.6
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 12.55
| ###
| 4,085
| ###
| 9.3
| 9.3
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| 13.25
| ###
| ###
| 6,440
| ###
| 71.2
| 71.2
| 0.0 |
2006-Aug-02 Wed
| 12.83
| 12.84
| 12.83
| 12.84
|
|
| 75.2
| 75.2
| 0.9 |
2006-Aug-01 Tue
| 12.51
| 12.51
| 12.51
| 12.51
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 12.5
| 12.5
| 12.5
| 12.5
| 743
| 9,287
| ###
| ###
| 0.9 |
2006-Jul-28 Fri
| 12.45
| 12.45
| ###
| ###
| 1,620
| 10,084
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 12.7
| 12.7
| 12.7
| 12.7
| 11,270
| 143,129
| ###
| ###
| 0.9 |
2006-Jul-26 Wed
| 12.52
| 12.56
| ###
| ###
| 7,981
| 50,120
| 14.3
| 14.3
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 3,720
| 0
| 40.8
| 40.8
| 0.0 |
2006-Jul-21 Fri
| 12.7
| 12.7
| 12.51
| 12.51
|
|
| ###
| ###
| ### |
2006-Jul-20 Thu
| 12.84
| ###
| 12.84
| ###
| 3,152
| ###
| 73.5
| 73.5
| 0.0 |
2006-Jul-19 Wed
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 12.59
| 12.59
| 12.23
| 12.25
|
|
| 15.0
| 15.0
| 0.9 |
2006-Jul-17 Mon
| 12.55
| 12.59
| 12.55
| 12.57
|
|
| ###
| ###
| 0.9 |
2006-Jul-14 Fri
| 12.73
| ###
| 12.73
| ###
| 11,959
| ###
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| 13.26
| ###
| 13.25
|
|
| 85.7
| 85.7
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 671
| 0
| 84.8
| 84.8
| 0.0 |
2006-Jul-11 Tue
| 12.88
| ###
| 12.88
| 12.89
| 2,624
| ###
| 72.7
| 72.7
| ### |
2006-Jul-10 Mon
| 12.88
| ###
| 12.88
| 12.88
| 1,274
| ###
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| 12.88
| 12.88
| 1,423
| ###
| 21.0
| 21.0
| ### |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 486
| 0
| 26.2
| 26.2
| 0.0 |
2006-Jul-05 Wed
| 13.25
| ###
| 13.25
| 13.28
| 3,926
| ###
| 66.0
| 66.0
| 0.9 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 8,744
| 0
| 14.7
| 14.7
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 373,549
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| 12.51
| 12.51
| 2,040
| ###
| ###
| ###
| ### |
2006-Jun-29 Thu
| 11.85
| ###
| 11.85
| ###
| 2,420
| ###
| 64.3
| 64.3
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| 11.81
| 11.81
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 3,742
| 0
| 71.7
| 71.7
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 11.8
| 11.8
| 3,946
| 23,281
| 25.9
| 25.9
| 0.8 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| 11.58
| ###
| 11.58
| 11.7
| 7,387
| 42,770
| ###
| ###
| 0.8 |
2006-Jun-21 Wed
| ###
| 11.4
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2006-Jun-20 Tue
| 11.25
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 11.45
| 11.45
| 11.25
| 11.25
| 4,023
| ###
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 826
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 10.58
| ###
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2006-Jun-13 Tue
| 10.76
| 10.76
| ###
| ###
| 5,228
| 28,126
| 49.7
| 49.7
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
| 4,475
| 0
| 21.6
| 21.6
| 0.0 |
2006-Jun-08 Thu
| 11.7
| 11.7
| 11.7
| 11.7
|
|
| 84.9
| 84.9
| 0.8 |
2006-Jun-07 Wed
| ###
| ###
| 11.71
| 11.71
| 483
| 2,827
| ###
| ###
| ### |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 2,920
| 0
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 12,183
| 0
| 70.6
| 70.6
| 0.0 |
2006-Jun-02 Fri
| 12.26
| 12.26
| ###
| ###
| 7,386
| 45,276
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 8,147
| 0
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 1,142
| 0
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 12.25
| 12.25
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 5,684
| 0
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| 12.4
| 22,620
| 0
| 16.8
| 16.8
| 0.9 |
2006-May-23 Tue
| 12.5
| 12.5
| 12.49
| 12.49
|
|
| ###
| ###
| 0.9 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| 12.7
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2006-May-18 Thu
| ###
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 14.78
| 14.78
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2006-May-11 Thu
| 14.71
| 14.71
| 14.57
| 14.71
| 9,757
| 142,842
| 68.3
| 68.3
| ### |
2006-May-10 Wed
| 14.47
| 14.5
| ###
| 14.43
| 6,189
| 44,870
| 37.2
| 37.2
| ### |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 123
| 0
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 14.4
| ###
| 14.4
| 14.42
| 1,941
| 13,975
| 59.6
| 59.6
| ### |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2006-May-03 Wed
| ###
| 14.4
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 14.29
| ###
| 14.2
| ###
| 69,473
| 493,258
| 69.6
| 69.6
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Apr-26 Wed
| ###
| 14.29
| ###
| 14.29
| 3,054
| 21,820
| ###
| ###
| ### |
2006-Apr-24 Mon
| 14.25
| 14.25
| ###
| ###
| 6,144
| 43,776
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 14.25
| 14.25
| 14.2
| 14.25
| 9,072
| 129,049
| ###
| ###
| 1.0 |
2006-Apr-20 Thu
| ###
| 14.85
| 14.5
| 14.85
|
|
| 76.8
| 76.8
| ### |
2006-Apr-19 Wed
| ###
| 14.2
| ###
| ###
| 8,252
| 58,589
| 42.6
| 42.6
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 13.71
| 13.72
| 13.71
| 13.71
| 3,674
| 50,388
| 71.4
| 71.4
| ### |
2006-Apr-11 Tue
| 14.2
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| 14.5
| 14.55
| 2,780
| 20,155
| ###
| ###
| ### |
2006-Apr-07 Fri
| 14.78
| ###
| 14.78
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| 14.82
| 14.82
|
|
| 22.4
| 22.4
| 1.1 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 14.78
| 14.8
| 4,189
| 30,956
| ###
| ###
| 1.1 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 2,376
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 14.56
| 14.57
| 1,378
| ###
| ###
| ###
| ### |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 11,281
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 15,923
| 0
| 74.3
| 74.3
| 0.0 |
2006-Mar-24 Fri
| 13.52
| ###
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 13.59
| 13.59
| 13.5
| 13.5
| 3,349
| ###
| 26.8
| 26.8
| 1.0 |
2006-Mar-22 Wed
| 13.5
| 13.73
| 13.46
| 13.73
|
|
| 79.2
| 79.2
| ### |
2006-Mar-21 Tue
| 13.74
| 13.74
| 13.74
| 13.74
| 250
| ###
| ###
| ###
| ### |
2006-Mar-20 Mon
| ###
| 13.75
| ###
| 13.75
|
|
| 74.5
| 74.5
| 1.0 |
2006-Mar-17 Fri
| 13.76
| 13.77
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2006-Mar-16 Thu
| ###
| 13.75
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2006-Mar-15 Wed
| ###
| ###
| 13.2
| 13.23
| 62,689
| 413,747
| 31.4
| 31.4
| 0.9 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Mar-13 Mon
| ###
| 13.43
| ###
| 13.43
| 6,278
| 42,156
| 82.9
| 82.9
| ### |
2006-Mar-10 Fri
| 12.8
| 12.8
| 12.72
| 12.72
|
|
| ###
| ###
| 0.9 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| 68.1
| 68.1
| 1.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2006-Mar-03 Fri
| 14.2
| ###
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 13.8
| ###
| 13.8
| 13.8
| 10,457
| 72,153
| ###
| ###
| 1.0 |
2006-Mar-01 Wed
| ###
| ###
| 13.8
| 13.8
| 25,827
| ###
| ###
| ###
| 1.0 |
2006-Feb-28 Tue
| 14.5
| 14.5
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2006-Feb-27 Mon
| 14.41
| 14.42
| 14.41
| 14.42
|
|
| 65.4
| 65.4
| ### |
2006-Feb-24 Fri
| 14.81
| 14.81
| 14.7
| 14.7
|
|
| ###
| ###
| ### |
2006-Feb-23 Thu
| 14.8
| 14.81
| 14.8
| 14.81
|
|
| 66.5
| 66.5
| 1.1 |
2006-Feb-22 Wed
| ###
| 14.8
| ###
| 14.8
|
|
| 77.7
| 77.7
| 1.1 |
2006-Feb-21 Tue
| 14.55
| ###
| 14.46
| 14.5
| 2,670
| ###
| 29.0
| 29.0
| 1.0 |
2006-Feb-20 Mon
| 14.5
| 14.52
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2006-Feb-17 Fri
| 14.77
| 14.77
| 14.7
| 14.7
| 10,355
| 152,580
| 32.5
| 32.5
| ### |
2006-Feb-16 Thu
| 14.89
| 14.89
| ###
| ###
| 5,940
| 44,223
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| 15.41
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| 15.55
| 15.55
| 15.2
| 15.25
| 6,470
| 99,476
| 18.8
| 18.8
| ### |
2006-Feb-13 Mon
| 15.71
| ###
| 15.71
| ###
| 113,448
| ###
| 85.2
| 85.2
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 6,859
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 15.5
| 15.5
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2006-Feb-07 Tue
| 16.25
| ###
| ###
| 16.26
| 18,886
| 0
| 68.5
| 68.5
| ### |
2006-Feb-06 Mon
| ###
| ###
| 15.8
| ###
| 5,946
| 46,973
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| ###
| 16.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| 16.2
| ###
| ###
| 6,152
| ###
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 16.2
| 16.2
| ###
| ###
| 2,747
| 22,250
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 16.4
| 16.4
| 16.2
| 16.2
| 113,678
| 1,852,951
| ###
| ###
| 1.2 |
2006-Jan-30 Mon
| 15.82
| ###
| 15.82
| ###
| 449,978
| 3,559,325
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 15.5
| ###
| 15.5
| ###
| 8,176
| ###
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Jan-24 Tue
| ###
| 15.25
| ###
| 15.25
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 262,280
| 0
| 28.5
| 28.5
| 0.0 |
2006-Jan-20 Fri
| 14.78
| ###
| 14.78
| ###
| 118,746
| ###
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 14.4
| ###
| 14.4
| ###
| 7,320
| ###
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 14.56
| 14.56
|
|
| ###
| ###
| ### |
2006-Jan-17 Tue
| ###
| ###
| 14.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 14.54
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2006-Jan-13 Fri
| 14.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| 14.4
| ###
| ###
| 3,987
| ###
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 14.2
| ###
| 14.2
| ###
| 822
| ###
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 14.2
| ###
| 14.2
| 14.2
|
|
| ###
| ###
| 1.0 |
2006-Jan-09 Mon
| 14.25
| 14.58
| ###
| 14.58
|
|
| 84.8
| 84.8
| ### |
2006-Jan-06 Fri
| 13.86
| 13.86
| 13.59
| 13.59
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 4,385
| 0
| 36.0
| 36.0
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jan-03 Tue
| 13.5
| ###
| 13.5
| ###
| 6,270
| 42,322
| 71.9
| 71.9
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 1,350
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 13.26
| 13.26
| 13.21
| 13.21
| 2,884
| ###
| 17.6
| 17.6
| ### |
2005-Dec-27 Tue
| ###
| 13.2
| ###
| 13.2
| 11,341
| 74,850
| ###
| ###
| 0.9 |
2005-Dec-23 Fri
| ###
| 13.2
| ###
| 13.2
| 11,341
| 74,850
| ###
| ###
| 0.9 |
2005-Dec-22 Thu
| 12.7
| ###
| 12.7
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| 12.25
| 12.25
| 11,752
| 71,981
| ###
| ###
| 0.9 |
2005-Dec-20 Tue
| 12.5
| 12.58
| 12.5
| 12.58
|
|
| ###
| ###
| 0.9 |
2005-Dec-19 Mon
| 12.54
| ###
| 12.54
| ###
| 120,374
| 754,744
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| 12.45
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| 12.25
| 12.48
| 12.25
| 12.27
| 3,487
| ###
| 68.6
| 68.6
| ### |
2005-Dec-13 Tue
| 12.54
| 12.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 12.45
| ###
| ###
| ###
| 14,929
| 0
| 81.9
| 81.9
| 0.0 |
2005-Dec-09 Fri
| 12.41
| 12.7
| 12.41
| 12.54
| 61,483
| ###
| 78.6
| 78.6
| 0.9 |
2005-Dec-08 Thu
| ###
| 12.25
| ###
| 12.25
| 86,780
| 531,527
| 82.8
| 82.8
| 0.9 |
2005-Dec-07 Wed
| 11.8
| ###
| 11.78
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 11.8
| 11.8
| ###
| 11.8
| 2,357
| ###
| ###
| ###
| 0.8 |
2005-Dec-02 Fri
| ###
| 11.7
| 11.51
| 11.7
| 3,681
| ###
| ###
| ###
| 0.8 |
2005-Dec-01 Thu
| 11.5
| ###
| 11.5
| ###
| 31,950
| ###
| 84.9
| 84.9
| 0.0 |
2005-Nov-30 Wed
| 11.8
| 11.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 1,385
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 11.85
| ###
| 11.85
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-Nov-25 Fri
| 11.7
| 11.7
| 11.7
| 11.7
| 1,771
| 20,720
| ###
| ###
| 0.8 |
2005-Nov-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-23 Wed
| 11.86
| ###
| 11.86
| ###
| 136,844
| 811,484
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 11.8
| ###
| ###
| 11.8
|
|
| 74.6
| 74.6
| 0.8 |
2005-Nov-21 Mon
| 11.79
| 11.79
| 11.58
| ###
| 208,152
| 2,432,256
| 22.3
| 22.3
| 0.0 |
2005-Nov-18 Fri
| 11.76
| 11.8
| 11.7
| 11.73
| 1,191,777
| 14,003,379
| 27.4
| 27.4
| 0.8 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 295,574
| 0
| 30.1
| 30.1
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| 11.4
| 11.25
| 11.4
|
|
| ###
| ###
| 0.8 |
2005-Nov-14 Mon
| 11.22
| ###
| 11.22
| 11.28
| 26,375
| ###
| ###
| ###
| 0.8 |
2005-Nov-11 Fri
| ###
| ###
| 10.83
| 10.83
| 8,980
| 48,626
| ###
| ###
| ### |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 1,550
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 10.73
| 10.85
| 10.73
| 10.85
| 18,749
| ###
| 81.6
| 81.6
| 0.8 |
2005-Nov-08 Tue
| 10.59
| ###
| 10.59
| ###
| 1,570
| ###
| 73.8
| 73.8
| 0.0 |
2005-Nov-07 Mon
| 10.59
| ###
| 10.59
| 10.59
| 3,380
| ###
| 73.5
| 73.5
| ### |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 20
| 0
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 10.75
| ###
| 10.75
| ###
| 3,756
| 20,188
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 10.5
| 10.73
| 10.5
| 10.73
| 1,941
| ###
| 87.7
| 87.7
| ### |
2005-Nov-01 Tue
| ###
| 10.48
| ###
| ###
| 550
| 2,882
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| 10.52
| 10.52
| 13,286
| 69,884
| 21.1
| 21.1
| ### |
2005-Oct-28 Fri
| 10.5
| 10.53
| 10.5
| 10.53
|
|
| 74.1
| 74.1
| 0.8 |
2005-Oct-27 Thu
| 10.85
| 10.85
| 10.75
| 10.75
|
|
| ###
| ###
| 0.8 |
2005-Oct-26 Wed
| 11.24
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 283,420
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 10.74
| 10.74
| 10.5
| 10.5
| 5,673
| 60,247
| ###
| ###
| 0.8 |
2005-Oct-20 Thu
| 10.75
| 10.8
| 10.75
| 10.75
|
|
| ###
| ###
| 0.8 |
2005-Oct-19 Wed
| 11.25
| 11.25
| ###
| ###
| 5,159
| ###
| 19.4
| 19.4
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 11,748
| 0
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 3,150
| 0
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2005-Oct-12 Wed
| 11.53
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 11.4
| 11.45
| 11.4
| 11.45
| 8,020
| 91,628
| ###
| ###
| 0.8 |
2005-Oct-10 Mon
| 11.24
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 10.75
| ###
| 10.75
| ###
| 3,986
| 21,424
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 10.55
| 10.58
| 10.55
| 10.57
| 7,429
| 78,487
| 81.9
| 81.9
| 0.8 |
2005-Oct-05 Wed
| ###
| ###
| 10.7
| 10.7
| 26,774
| 143,240
| ###
| ###
| 0.8 |
2005-Oct-04 Tue
| ###
| ###
| 10.85
| 10.86
| 11,850
| 64,286
| 34.8
| 34.8
| 0.8 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 3,270
| 0
| 28.1
| 28.1
| 0.0 |
2005-Sep-30 Fri
| 11.2
| ###
| ###
| ###
| 10,951
| 0
| 74.7
| 74.7
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2005-Sep-28 Wed
| 11.2
| 11.2
| ###
| 11.2
| 14,340
| ###
| ###
| ###
| 0.8 |
2005-Sep-27 Tue
| 11.25
| ###
| 11.25
| 11.26
| 5,484
| 30,847
| ###
| ###
| 0.8 |
2005-Sep-26 Mon
| 11.21
| 11.21
| ###
| ###
| 1,220
| ###
| 22.9
| 22.9
| 0.0 |
2005-Sep-23 Fri
| ###
| 11.4
| ###
| 11.4
| 26,178
| ###
| 85.6
| 85.6
| 0.8 |
2005-Sep-22 Thu
| ###
| 11.29
| ###
| ###
| 17,027
| ###
| 80.5
| 80.5
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| 10.73
| ###
| 10,651
| 57,142
| 11.8
| 11.8
| 0.0 |
2005-Sep-20 Tue
| ###
| 11.25
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2005-Sep-19 Mon
| 10.76
| ###
| 10.76
| ###
| 15,343
| 82,545
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 10.5
| ###
| ###
| 21,951
| 115,242
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| 9.86
| ###
| 4,185
| ###
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 9.75
| ###
| 9.75
| 9.85
|
|
| ###
| ###
| ### |
2005-Sep-09 Fri
| 9.49
| 9.55
| 9.48
| 9.55
| 5,988
| 56,975
| 76.1
| 76.1
| 0.7 |
2005-Sep-08 Thu
| 9.55
| 9.55
| 9.45
| 9.45
|
|
| 25.0
| 25.0
| 0.7 |
2005-Sep-07 Wed
| 9.5
| 9.55
| 9.5
| 9.55
| 1,087
| 10,353
| 70.9
| 70.9
| 0.7 |
2005-Sep-06 Tue
| 9.55
| 9.55
| 9.5
| 9.5
|
|
| 31.1
| 31.1
| 0.7 |
2005-Sep-05 Mon
| 9.51
| 9.51
| 9.5
| 9.5
| 2,349
| 22,327
| ###
| ###
| 0.7 |
2005-Sep-02 Fri
| 9.41
| 9.51
| 9.41
| 9.51
| 13,940
| 131,872
| ###
| ###
| ### |
2005-Sep-01 Thu
| 9.41
| 9.41
| ###
| ###
| 3,420
| ###
| 27.8
| 27.8
| 0.0 |
2005-Aug-31 Wed
| 9.43
| 9.43
| ###
| 9.4
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 9.41
| 9.41
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2005-Aug-29 Mon
| 9.43
| 9.43
| 9.4
| 9.4
| 255,051
| ###
| 44.9
| 44.9
| ### |
2005-Aug-26 Fri
| 9.43
| 9.46
| 9.4
| 9.43
| 388,125
| ###
| ###
| ###
| ### |
2005-Aug-25 Thu
| 9.45
| 9.47
| 9.41
| 9.47
| 287,749
| 2,716,350
| ###
| ###
| ### |
2005-Aug-24 Wed
| 9.54
| 9.56
| 9.48
| 9.51
| 390,688
| 3,719,349
| 36.4
| 36.4
| ### |
2005-Aug-23 Tue
| 9.45
| 9.56
| 9.45
| 9.56
| 2,525
| ###
| ###
| ###
| 0.7 |
2005-Aug-22 Mon
| 9.5
| 9.5
| 9.4
| 9.45
| 875
| ###
| ###
| ###
| 0.7 |
2005-Aug-19 Fri
| 9.28
| 9.5
| 9.28
| 9.5
|
|
| ###
| ###
| 0.7 |
2005-Aug-18 Thu
| 9.29
| 9.57
| 9.29
| 9.57
| 518,942
| 4,893,623
| ###
| ###
| ### |
2005-Aug-17 Wed
| 9.25
| ###
| 9.25
| ###
| 9,775
| ###
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 9.2
| ###
| 9.2
| 9.25
| 3,156
| ###
| 70.6
| 70.6
| ### |
2005-Aug-15 Mon
| 9.25
| 9.43
| ###
| ###
| 6,851
| ###
| 25.1
| 25.1
| 0.0 |
2005-Aug-12 Fri
| ###
| 9.2
| ###
| 9.2
| 13,450
| ###
| ###
| ###
| 0.7 |
2005-Aug-11 Thu
| 9
| 9
| ###
| ###
| 181
| ###
| 25.7
| 25.7
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 4,784
| 0
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| 9
| ###
| 5,744
| 25,848
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| 9.2
| ###
| ###
| 28,173
| ###
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 9.29
| 9.29
| 9.29
| 9.29
|
|
| ###
| ###
| ### |
2005-Aug-03 Wed
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 71.9
| 71.9
| 0.7 |
2005-Aug-02 Tue
| 9.2
| 9.2
| ###
| ###
| 55,651
| ###
| 30.5
| 30.5
| 0.0 |
2005-Aug-01 Mon
| 9
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Jul-29 Fri
| 9
| 9.2
| 9
| 9.2
| 2,780
| ###
| ###
| ###
| 0.7 |
2005-Jul-28 Thu
| ###
| 9.4
| ###
| ###
| 550
| 2,585
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 9.2
| 9.2
| ###
| ###
| 1,250
| 5,750
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| 9.21
| ###
| 9.21
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jul-22 Fri
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 62.9
| 62.9
| 0.7 |
2005-Jul-21 Thu
| 9.27
| ###
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 9.42
| 9.42
| ###
| ###
| 58,680
| 276,382
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2005-Jul-15 Fri
| ###
| ###
| 9.45
| 9.45
| 2,350
| ###
| 12.6
| 12.6
| 0.7 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| 9.51
| 9.51
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 9.55
| ###
| 9.55
| 9.59
| 5,845
| ###
| 74.6
| 74.6
| 0.7 |
2005-Jul-11 Mon
| 9.45
| 9.45
| 9.45
| 9.45
| 2,240
| ###
| ###
| ###
| 0.7 |
2005-Jul-08 Fri
| 9.5
| 9.5
| 9.46
| 9.47
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 9.5
| 9.55
| 9.5
| 9.55
| 96,741
| 921,458
| ###
| ###
| 0.7 |
2005-Jul-06 Wed
| 9.54
| 9.54
| 9.45
| 9.45
|
|
| 25.3
| 25.3
| 0.7 |
2005-Jul-05 Tue
| 9.5
| 9.55
| 9.5
| 9.54
|
|
| ###
| ###
| ### |
2005-Jul-04 Mon
| 9.45
| 9.45
| 9.4
| 9.45
| 9,340
| 88,029
| ###
| ###
| 0.7 |
2005-Jul-01 Fri
| 9.42
| 9.43
| 9.25
| 9.26
|
|
| 13.6
| 13.6
| ### |
2005-Jun-30 Thu
| ###
| 9.46
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2005-Jun-29 Wed
| 9.23
| 9.23
| ###
| ###
| 4,726
| ###
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| 9.25
| ###
| 9.25
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 37,577
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 8.86
| 8.89
| 8.86
| 8.89
| 3,825
| 33,946
| ###
| ###
| ### |
2005-Jun-23 Thu
| ###
| ###
| ###
| 8.89
| 10,020
| 0
| 89.6
| 89.6
| ### |
2005-Jun-22 Wed
| 9
| 9
| 8.77
| 8.77
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 29,440
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| 9.2
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Jun-10 Fri
| 8.51
| ###
| 8.51
| ###
| 5,843
| ###
| 77.2
| 77.2
| 0.0 |
2005-Jun-09 Thu
| 8.46
| 8.49
| 8.46
| 8.49
| 2,150
| 18,221
| ###
| ###
| ### |
2005-Jun-08 Wed
| 8.86
| 8.86
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2005-Jun-07 Tue
| 8.86
| 8.86
| 8.82
| 8.82
|
|
| 31.6
| 31.6
| ### |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 7,643
| 0
| 69.1
| 69.1
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 25,089
| 0
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 9,640
| 0
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| 8.75
| ###
| 8.75
|
|
| 81.3
| 81.3
| 0.6 |
2005-May-30 Mon
| ###
| 8.7
| ###
| 8.7
| 1,049
| ###
| ###
| ###
| ### |
2005-May-27 Fri
| 8.45
| 8.45
| 8.43
| 8.43
|
|
| ###
| ###
| 0.6 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 8.28
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 8.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 8.5
| 8.53
| 8.5
| 8.53
| 3,575
| 30,441
| ###
| ###
| ### |
2005-May-18 Wed
| 8.4
| 8.4
| 8.4
| 8.4
| 5,350
| 44,940
| ###
| ###
| ### |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 8
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 140
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 1,277
| 0
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| ###
| 8.2
| 8.21
| 5,570
| ###
| 28.1
| 28.1
| ### |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 6,225
| 0
| 72.8
| 72.8
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 6,540
| 0
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 8.25
| 8.26
| 8.25
| 8.26
| 2,384
| 19,679
| ###
| ###
| 0.6 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 5,870
| 0
| 87.4
| 87.4
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 5,850
| 0
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 8.29
| 8.4
| ###
| 8.4
|
|
| 81.2
| 81.2
| ### |
2005-Apr-28 Thu
| 8.4
| 8.4
| ###
| ###
| 4,381
| ###
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 8.44
| 8.48
| 8.44
| 8.48
|
|
| 76.1
| 76.1
| 0.6 |
2005-Apr-26 Tue
| 8.47
| 8.47
| 8.47
| 8.47
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 9
| 9
| ###
| ###
| 1,370
| ###
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 48,549
| 0
| 81.8
| 81.8
| 0.0 |
2005-Apr-20 Wed
| 9
| 9
| ###
| ###
| 21,674
| ###
| 34.3
| 34.3
| 0.0 |
2005-Apr-19 Tue
| 8.42
| ###
| 8.42
| ###
| 11,370
| ###
| 80.3
| 80.3
| 0.0 |
2005-Apr-18 Mon
| 8.43
| ###
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 8.8
| 8.8
| 8.8
| 8.8
| 5,370
| 47,256
| ###
| ###
| 0.6 |
2005-Apr-14 Thu
| ###
| ###
| 8.88
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| 9
| 9
| 175,648
| ###
| 36.9
| 36.9
| 0.6 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 4,025
| 0
| 73.6
| 73.6
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 9
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 4,520
| 0
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| 8.8
| ###
| 8.8
|
|
| 84.1
| 84.1
| 0.6 |
2005-Mar-31 Thu
| ###
| ###
| 8.77
| ###
| 12,841
| ###
| 67.5
| 67.5
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 9
| ###
| 9
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2005-Mar-23 Wed
| 9.25
| 9.25
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2005-Mar-22 Tue
| 9.4
| 9.4
| 9.27
| ###
| 9,480
| ###
| 33.9
| 33.9
| 0.0 |
2005-Mar-21 Mon
| 9.45
| 9.46
| 9.45
| 9.45
| 35,887
| ###
| ###
| ###
| 0.7 |
2005-Mar-18 Fri
| ###
| ###
| 9.55
| 9.55
| 21,620
| ###
| ###
| ###
| 0.7 |
2005-Mar-17 Thu
| 9.56
| 9.59
| 9.55
| 9.59
| 6,727
| 64,377
| ###
| ###
| 0.7 |
2005-Mar-16 Wed
| 9.45
| 9.45
| ###
| ###
| 2,427
| ###
| 28.8
| 28.8
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 9.4
| 9.45
| 9,650
| 45,355
| 21.1
| 21.1
| 0.7 |
2005-Mar-14 Mon
| 9.8
| 9.8
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2005-Mar-11 Fri
| ###
| 9.74
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2005-Mar-10 Thu
| 9.46
| ###
| 9.46
| 9.55
|
|
| ###
| ###
| 0.7 |
2005-Mar-09 Wed
| 9.4
| 9.48
| 9.4
| 9.45
|
|
| ###
| ###
| 0.7 |
2005-Mar-08 Tue
| ###
| ###
| 9.2
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 20,770
| 0
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 2,545
| 0
| 26.1
| 26.1
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| 9.2
| 9.2
| ###
| ###
| 2,573
| ###
| 32.1
| 32.1
| 0.0 |
2005-Feb-24 Thu
| ###
| 9.24
| ###
| 9.24
| 35,744
| ###
| ###
| ###
| ### |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 37,340
| 0
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 3,323
| 0
| 77.2
| 77.2
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 1,443
| 0
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 32,640
| 0
| 71.9
| 71.9
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| 8.8
| 8.85
| 2,271
| ###
| ###
| ###
| 0.6 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 1,824
| 0
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| 8.86
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 9
| ###
| 8.86
| 8.86
| 1,179
| 5,222
| 22.2
| 22.2
| 0.6 |
2005-Feb-11 Fri
| ###
| ###
| 8.7
| 8.7
|
|
| 9.2
| 9.2
| ### |
2005-Feb-10 Thu
| ###
| 8.7
| ###
| 8.7
| 20,446
| 88,940
| 94.6
| 94.6
| ### |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 10,752
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 35,075
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| 8.7
| ###
| 8.7
| 4,145
| ###
| ###
| ###
| ### |
2005-Feb-03 Thu
| 8.88
| 8.89
| 8.7
| 8.7
|
|
| 15.6
| 15.6
| ### |
2005-Feb-02 Wed
| 8.59
| 8.74
| 8.54
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2005-Feb-01 Tue
| ###
| 8.58
| ###
| 8.54
| 2,954
| 12,672
| ###
| ###
| ### |
2005-Jan-31 Mon
| ###
| ###
| 8.21
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 8.4
| 8.4
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2005-Jan-27 Thu
| 8.57
| 8.57
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2005-Jan-25 Tue
| 8.74
| 8.74
| ###
| 8.72
|
|
| 34.6
| 34.6
| 0.6 |
2005-Jan-24 Mon
| ###
| 9
| ###
| 8.78
| 16,320
| 73,440
| 82.0
| 82.0
| 0.6 |
2005-Jan-21 Fri
| 8.72
| 8.73
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Jan-20 Thu
| 8.8
| 8.8
| 8.74
| 8.76
| 23,458
| 205,726
| ###
| ###
| 0.6 |
2005-Jan-19 Wed
| ###
| ###
| 8.84
| 8.86
|
|
| 31.5
| 31.5
| 0.6 |
2005-Jan-18 Tue
| 9
| ###
| ###
| ###
| 2,859
| 0
| 33.1
| 33.1
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| 9
| ###
| 46,775
| 210,487
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| 9.2
| ###
| ###
| 21,871
| ###
| 73.7
| 73.7
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 9
| ###
| 9
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 2,688
| 0
| 23.8
| 23.8
| 0.0 |
2005-Jan-06 Thu
| ###
| 9.2
| ###
| 9.2
| 250
| 1,150
| 86.2
| 86.2
| 0.7 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 2,140
| 0
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2004-Dec-31 Fri
| 9.5
| 9.5
| 9.4
| 9.4
| 10,028
| ###
| 13.7
| 13.7
| ### |
2004-Dec-30 Thu
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 67.9
| 67.9
| 0.7 |
2004-Dec-29 Wed
| 9.4
| 9.5
| 9.4
| 9.5
|
|
| ###
| ###
| 0.7 |
2004-Dec-24 Fri
| 9.41
| 9.41
| 9.41
| 9.41
| 870
| 8,186
| ###
| ###
| 0.7 |
2004-Dec-23 Thu
| 9.41
| 9.41
| 9.41
| 9.41
| 280
| ###
| 70.0
| 70.0
| 0.7 |
2004-Dec-22 Wed
| 9.7
| 9.7
| 9.5
| 9.5
| 1,949
| ###
| 15.0
| 15.0
| 0.7 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 4,958
| 0
| 29.2
| 29.2
| 0.0 |
2004-Dec-20 Mon
| 9.5
| 9.5
| 9.45
| 9.45
| 13,849
| ###
| 31.2
| 31.2
| 0.7 |
2004-Dec-17 Fri
| ###
| ###
| 9.55
| ###
| 41,775
| 199,475
| 26.1
| 26.1
| 0.0 |
2004-Dec-16 Thu
| 9.7
| 9.77
| ###
| 9.77
| 6,258
| 30,570
| 76.6
| 76.6
| 0.7 |
2004-Dec-15 Wed
| 9.7
| 9.71
| ###
| 9.71
| 6,083
| ###
| ###
| ###
| ### |
2004-Dec-14 Tue
| ###
| 9.73
| ###
| 9.7
| 34,842
| ###
| ###
| ###
| 0.7 |
2004-Dec-13 Mon
| ###
| ###
| 9.8
| 9.8
| 15,656
| ###
| 20.8
| 20.8
| 0.7 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2004-Dec-09 Thu
| 9.85
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 9.85
| ###
| 2,871
| ###
| 48.3
| 48.3
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 9.84
| 9.84
| 2,672
| 13,146
| ###
| ###
| 0.7 |
2004-Dec-02 Thu
| 10.2
| 10.2
| 10.2
| 10.2
| 2,081
| 21,226
| ###
| ###
| 0.7 |
2004-Dec-01 Wed
| 10.44
| 10.44
| ###
| ###
| 5,128
| ###
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 10.27
| ###
| 10.27
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 39,923
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 10.4
| 10.41
| ###
| ###
| 60,146
| 313,059
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| 10.41
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2004-Nov-19 Fri
| 10.49
| 10.49
| 10.29
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 10.59
| 10.59
| 4,487
| 23,758
| 32.6
| 32.6
| ### |
2004-Nov-17 Wed
| 10.53
| ###
| 10.53
| 10.56
|
|
| 71.3
| 71.3
| 0.8 |
2004-Nov-16 Tue
| 10.44
| 10.44
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2004-Nov-15 Mon
| ###
| 10.5
| ###
| 10.44
|
|
| 78.8
| 78.8
| 0.7 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 8,227
| 0
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 9.85
| 9.85
| 3,150
| ###
| ###
| ###
| ### |
2004-Nov-05 Fri
| 9.79
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2004-Nov-04 Thu
| 9.75
| 9.79
| 9.75
| 9.79
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 9.75
| 9.77
| 9.75
| 9.77
| 18,881
| 184,278
| 67.1
| 67.1
| 0.7 |
2004-Nov-02 Tue
| ###
| ###
| 9.85
| 9.85
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 9.83
| ###
| 9.83
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 4,554
| 0
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| 10.21
| 10.23
| 10.21
| 10.23
| 6,670
| ###
| 66.7
| 66.7
| ### |
2004-Oct-27 Wed
| 10.25
| 10.49
| ###
| 10.49
| 10,656
| ###
| ###
| ###
| ### |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 10,581
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 9.88
| 9.88
| 7,048
| ###
| 12.2
| 12.2
| 0.7 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 1,075
| 0
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| 10.2
| 9,376
| 0
| 14.8
| 14.8
| 0.7 |
2004-Oct-12 Tue
| ###
| 10.5
| ###
| 10.5
| 103,173
| 541,658
| 79.4
| 79.4
| 0.8 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| 10.45
| 10.45
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2004-Oct-07 Thu
| 10.42
| 10.42
| 10.42
| 10.42
|
|
| ###
| ###
| 0.7 |
2004-Oct-06 Wed
| 10.21
| 10.43
| 10.21
| 10.42
|
|
| ###
| ###
| 0.7 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2004-Oct-04 Mon
| 10.5
| 10.5
| 10.49
| 10.5
|
|
| ###
| ###
| 0.8 |
2004-Oct-01 Fri
| 10.55
| ###
| 10.55
| 10.55
| 19,946
| ###
| 70.8
| 70.8
| ### |
2004-Sep-30 Thu
| 10.55
| 10.55
| 10.45
| 10.45
| 2,541
| 26,680
| ###
| ###
| ### |
2004-Sep-29 Wed
| 10.5
| ###
| 10.5
| ###
| 15,220
| ###
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 10.45
| 10.47
| 10.45
| 10.47
|
|
| 69.3
| 69.3
| 0.7 |
2004-Sep-27 Mon
| 10.51
| 10.51
| 10.5
| 10.5
|
|
| 34.0
| 34.0
| 0.8 |
2004-Sep-24 Fri
| 10.5
| 10.55
| 10.5
| 10.55
| 10,320
| ###
| 76.4
| 76.4
| ### |
2004-Sep-23 Thu
| 10.4
| ###
| 10.4
| 10.4
| 1,780
| 9,256
| ###
| ###
| 0.7 |
2004-Sep-22 Wed
| 10.29
| 10.59
| 10.29
| 10.59
| 8,870
| ###
| ###
| ###
| ### |
2004-Sep-21 Tue
| 10.25
| 10.29
| ###
| 10.29
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| 10.22
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 10.2
| ###
| ###
| ###
| 25,240
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 10.25
| 10.26
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2004-Sep-15 Wed
| ###
| 10.4
| ###
| ###
| 17,670
| 91,884
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 9.85
| 9.85
| 9.76
| 9.78
| 7,175
| 70,350
| 24.2
| 24.2
| 0.7 |
2004-Sep-08 Wed
| 9.8
| 9.8
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2004-Sep-07 Tue
| ###
| ###
| 9.8
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 40,826
| 0
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| 10.2
| ###
| ###
| 5,145
| ###
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2004-Sep-01 Wed
| 9.8
| ###
| 9.8
| ###
| 21,484
| 105,271
| 81.8
| 81.8
| 0.0 |
2004-Aug-31 Tue
| 9.85
| 9.85
| 9.8
| 9.8
|
|
| 30.3
| 30.3
| 0.7 |
2004-Aug-30 Mon
| 9.76
| 9.84
| 9.76
| 9.84
| 8,252
| ###
| 79.4
| 79.4
| 0.7 |
2004-Aug-27 Fri
| 9.78
| 9.89
| 9.78
| 9.83
| 19,680
| 193,552
| ###
| ###
| 0.7 |
2004-Aug-26 Thu
| ###
| ###
| 9.72
| 9.75
|
|
| 15.1
| 15.1
| ### |
2004-Aug-25 Wed
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| 10.21
| 23,423
| 0
| ###
| ###
| ### |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 9.51
| ###
| 9.51
| ###
| 6,428
| ###
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 9.49
| 9.49
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2004-Aug-18 Wed
| 9.45
| 9.48
| 9.45
| 9.47
| 322,825
| ###
| 76.3
| 76.3
| ### |
2004-Aug-17 Tue
| ###
| 9.45
| ###
| 9.45
|
|
| 87.4
| 87.4
| 0.7 |
2004-Aug-16 Mon
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| 78.3
| 78.3
| ### |
2004-Aug-13 Fri
| ###
| 9.26
| ###
| 9.26
| 6,985
| 32,340
| 79.0
| 79.0
| ### |
2004-Aug-12 Thu
| 9.26
| 9.26
| 9.2
| 9.2
| 5,527
| ###
| 28.1
| 28.1
| 0.7 |
2004-Aug-11 Wed
| ###
| 9.4
| 9.29
| 9.29
|
|
| 28.7
| 28.7
| ### |
2004-Aug-10 Tue
| ###
| 9.43
| 9.25
| 9.42
|
|
| 86.4
| 86.4
| 0.7 |
2004-Aug-09 Mon
| 9.28
| ###
| 9.28
| ###
| 7,980
| 37,027
| 75.4
| 75.4
| 0.0 |
2004-Aug-06 Fri
| 9.4
| 9.4
| ###
| 9.28
| 4,223
| 19,848
| ###
| ###
| 0.7 |
2004-Aug-05 Thu
| 9.74
| 9.74
| 9.5
| 9.57
|
|
| ###
| ###
| ### |
2004-Aug-04 Wed
| 9.74
| 9.74
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 9.4
| 9.75
| 9.4
| 9.74
| 61,083
| ###
| ###
| ###
| 0.7 |
2004-Aug-02 Mon
| 9.24
| ###
| 9.24
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 1,970
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| 8.75
| ###
| 8.75
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2004-Jul-27 Tue
| 8.79
| 8.79
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2004-Jul-26 Mon
| 8.73
| ###
| 8.73
| 8.85
|
|
| ###
| ###
| 0.6 |
2004-Jul-23 Fri
| 8.89
| 8.89
| 8.8
| 8.85
| 4,750
| ###
| ###
| ###
| 0.6 |
2004-Jul-22 Thu
| 8.75
| 8.89
| 8.75
| 8.89
| 2,983
| ###
| ###
| ###
| ### |
2004-Jul-21 Wed
| 8.85
| 8.87
| 8.85
| 8.87
|
|
| ###
| ###
| ### |
2004-Jul-20 Tue
| ###
| ###
| 8.85
| ###
| 18,077
| ###
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 9
| 9
| ###
| ###
| 1,087
| ###
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| 9.2
| 9.2
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2004-Jul-13 Tue
| 9.4
| 9.4
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Jul-12 Mon
| 9.45
| 9.45
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Jul-09 Fri
| 9.4
| 9.45
| 9.4
| 9.45
| 3,987
| 37,577
| 72.0
| 72.0
| 0.7 |
2004-Jul-08 Thu
| ###
| 9.4
| ###
| 9.4
| 8,180
| 38,446
| ###
| ###
| ### |
2004-Jul-07 Wed
| 9.24
| 9.24
| ###
| 9.2
| 9,646
| ###
| 24.4
| 24.4
| 0.7 |
2004-Jul-06 Tue
| ###
| 9.26
| ###
| 9.26
| 2,444
| ###
| 72.2
| 72.2
| ### |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 9.28
| 9.28
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2004-Jul-01 Thu
| ###
| 9.2
| ###
| ###
| 9,950
| 45,770
| 70.9
| 70.9
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 7,350
| 0
| 26.0
| 26.0
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 8,725
| 0
| 15.4
| 15.4
| 0.0 |
2004-Jun-28 Mon
| 9.45
| 9.45
| ###
| ###
| 3,845
| ###
| 24.4
| 24.4
| 0.0 |
2004-Jun-25 Fri
| 9.45
| 9.45
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2004-Jun-24 Thu
| 9.2
| ###
| 9.2
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2004-Jun-23 Wed
| 9.2
| 9.25
| 9.2
| 9.2
| 39,144
| ###
| 71.5
| 71.5
| 0.7 |
2004-Jun-22 Tue
| 9.24
| 9.24
| ###
| 9.24
| 3,854
| ###
| ###
| ###
| ### |
2004-Jun-21 Mon
| 9.26
| ###
| 9.25
| 9.25
| 21,821
| 100,922
| ###
| ###
| ### |
2004-Jun-18 Fri
| ###
| 9.23
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 9,253
| 0
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| 9.2
| 9
| ###
| 6,288
| 57,220
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 9.29
| ###
| 9.2
| ###
| 14,355
| ###
| 72.5
| 72.5
| 0.0 |
2004-Jun-11 Fri
| 9.29
| ###
| 9.2
| ###
| 14,355
| ###
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| 9.5
| 9.5
| ###
| ###
| 42,859
| 203,580
| 19.5
| 19.5
| 0.0 |
2004-Jun-09 Wed
| 9.75
| 9.75
| 9.55
| 9.55
| 322,585
| 3,112,945
| 16.4
| 16.4
| 0.7 |
2004-Jun-08 Tue
| 9.7
| 9.8
| 9.7
| 9.8
|
|
| 81.6
| 81.6
| 0.7 |
2004-Jun-07 Mon
| 9.7
| 9.7
| ###
| 9.7
|
|
| 74.2
| 74.2
| 0.7 |
2004-Jun-04 Fri
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| 72.3
| 72.3
| 0.7 |
2004-Jun-03 Thu
| 9.8
| 9.8
| 9.7
| 9.7
| 12,475
| ###
| 23.9
| 23.9
| 0.7 |
2004-Jun-02 Wed
| 9.8
| 9.8
| 9.74
| 9.8
|
|
| 69.5
| 69.5
| 0.7 |
2004-Jun-01 Tue
| 9.7
| 9.8
| 9.7
| 9.8
|
|
| 82.4
| 82.4
| 0.7 |
2004-May-31 Mon
| 9.76
| 9.77
| 9.7
| 9.7
|
|
| 29.9
| 29.9
| 0.7 |
2004-May-28 Fri
| ###
| ###
| 9.8
| 9.8
|
|
| 13.3
| 13.3
| 0.7 |
2004-May-27 Thu
| 9.75
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| 9.57
| 9.57
| 9.51
| 9.53
| 3,784
| ###
| ###
| ###
| ### |
2004-May-24 Mon
| 9.4
| 9.55
| 9.4
| 9.5
|
|
| 84.5
| 84.5
| 0.7 |
2004-May-21 Fri
| 9.23
| ###
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 9.2
| ###
| 9.2
| ###
| 40,644
| ###
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 9.22
| ###
| 9.2
| 9.2
| 18,358
| 84,446
| 31.3
| 31.3
| 0.7 |
2004-May-18 Tue
| 9.26
| ###
| 9.24
| 9.26
|
|
| 73.5
| 73.5
| ### |
2004-May-17 Mon
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2004-May-14 Fri
| 9.21
| 9.21
| ###
| 9.2
|
|
| 34.6
| 34.6
| 0.7 |
2004-May-13 Thu
| ###
| ###
| 9.2
| 9.2
|
|
| 25.3
| 25.3
| 0.7 |
2004-May-12 Wed
| ###
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 9
| ###
| 9
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2004-May-10 Mon
| ###
| ###
| 8.87
| 8.87
|
|
| 37.2
| 37.2
| ### |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 26,320
| 0
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| 9.23
|
|
| ###
| ###
| ### |
2004-May-05 Wed
| ###
| 9.4
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-May-04 Tue
| 8.87
| ###
| 8.73
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 8.85
| 8.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| 8.84
|
|
| ###
| ###
| ### |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 106,582
| 0
| 23.0
| 23.0
| 0.0 |
2004-Apr-28 Wed
| 9.23
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| 9.23
| 9.24
|
|
| ###
| ###
| ### |
2004-Apr-26 Mon
| 9.27
| ###
| 9.25
| 9.27
| 198,720
| 919,080
| ###
| ###
| 0.7 |
2004-Apr-23 Fri
| 9.59
| 9.59
| 9.4
| 9.48
|
|
| 21.9
| 21.9
| 0.7 |
2004-Apr-22 Thu
| 9.46
| 9.46
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2004-Apr-21 Wed
| 9.49
| ###
| ###
| 9.5
| 22,525
| 0
| 76.1
| 76.1
| 0.7 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 10,782
| 0
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 22,778
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 42,558
| 0
| 28.0
| 28.0
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| 10.46
| 10.5
| 50,142
| 262,242
| ###
| ###
| 0.8 |
2004-Apr-08 Thu
| 10.75
| 10.8
| 10.71
| 10.76
|
|
| ###
| ###
| 0.8 |
2004-Apr-07 Wed
| 10.8
| 10.8
| ###
| 10.7
| 44,345
| ###
| ###
| ###
| 0.8 |
2004-Apr-06 Tue
| 10.89
| 10.89
| 10.8
| 10.84
|
|
| ###
| ###
| 0.8 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 36,755
| 0
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 11.28
| 11.28
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2004-Apr-01 Thu
| 11.25
| 11.29
| ###
| 11.28
| 4,325
| ###
| ###
| ###
| 0.8 |
2004-Mar-31 Wed
| ###
| 11.25
| ###
| 11.23
| 11,178
| 62,876
| 89.6
| 89.6
| 0.8 |
2004-Mar-30 Tue
| 10.88
| 10.88
| 10.75
| 10.75
|
|
| ###
| ###
| 0.8 |
2004-Mar-29 Mon
| ###
| ###
| 10.82
| ###
| 6,375
| 34,488
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 2,582
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| 10.85
| 10.87
| 1,182
| ###
| 24.1
| 24.1
| ### |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 10,820
| 0
| 76.5
| 76.5
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 7,758
| 0
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 1,048
| 0
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 275,688
| 0
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2004-Mar-10 Wed
| ###
| ###
| 11.2
| 11.2
| 1,450
| ###
| 24.0
| 24.0
| 0.8 |
2004-Mar-09 Tue
| ###
| ###
| 11.25
| 11.25
| 974
| 5,478
| 31.0
| 31.0
| ### |
2004-Mar-08 Mon
| ###
| 11.47
| ###
| ###
| 16,681
| ###
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2004-Mar-03 Wed
| 11.2
| 11.2
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2004-Mar-02 Tue
| ###
| 11.2
| ###
| 11.2
| 24,750
| ###
| 73.4
| 73.4
| 0.8 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Feb-27 Fri
| ###
| 10.8
| ###
| 10.8
|
|
| ###
| ###
| ### |
2004-Feb-26 Thu
| 10.8
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| 10.8
| 3,572
| 0
| ###
| ###
| ### |
2004-Feb-24 Tue
| 10.8
| 10.8
| 10.51
| 10.51
|
|
| ###
| ###
| ### |
2004-Feb-23 Mon
| 10.55
| ###
| 10.51
| ###
| 203,356
| ###
| 92.9
| 92.9
| 0.0 |
2004-Feb-20 Fri
| 10.55
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 10.79
| 10.79
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 13,825
| 0
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 10.8
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 1,823
| 0
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 5,149
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| 10.86
| ###
| 2,320
| ###
| 21.4
| 21.4
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| 10.85
| ###
| 6,378
| ###
| 29.1
| 29.1
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 4,574
| 0
| 73.4
| 73.4
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 970
| 0
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| 10.75
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| 10.79
| 10.79
|
|
| ###
| ###
| ### |
2004-Feb-04 Wed
| 10.87
| ###
| 10.87
| ###
| 4,245
| 23,071
| 80.8
| 80.8
| 0.0 |
2004-Feb-03 Tue
| 10.48
| 10.56
| 10.48
| 10.56
|
|
| ###
| ###
| 0.8 |
2004-Feb-02 Mon
| 10.45
| 10.47
| 10.45
| 10.47
|
|
| ###
| ###
| 0.7 |
2004-Jan-30 Fri
| 10.51
| 10.51
| 10.5
| 10.5
|
|
| 35.9
| 35.9
| 0.8 |
2004-Jan-29 Thu
| 10.73
| 10.73
| 10.51
| 10.51
| 21,440
| ###
| ###
| ###
| ### |
2004-Jan-28 Wed
| 10.74
| 10.8
| 10.7
| 10.8
| 5,982
| ###
| ###
| ###
| ### |
2004-Jan-27 Tue
| 10.89
| 10.89
| 10.73
| 10.78
|
|
| 30.9
| 30.9
| 0.8 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 31,874
| 0
| 21.3
| 21.3
| 0.0 |
2004-Jan-22 Thu
| 11.25
| ###
| 11.22
| 11.25
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| 11.2
| 11.49
| 11.2
| 11.2
| 18,320
| 207,840
| 70.2
| 70.2
| 0.8 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 44,972
| 0
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| 10.85
| 11.2
| 10.85
| ###
| 28,574
| 315,028
| 87.5
| 87.5
| 0.0 |
2004-Jan-16 Fri
| 10.85
| 10.88
| 10.75
| 10.75
|
|
| 26.4
| 26.4
| 0.8 |
2004-Jan-15 Thu
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| 11.47
| 11.47
| ###
| 11.44
| 74,343
| 426,357
| 32.4
| 32.4
| 0.8 |
2004-Jan-13 Tue
| 12.2
| 12.2
| 11.85
| 11.89
| 49,878
| 599,782
| 13.8
| 13.8
| ### |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 119,245
| 0
| 17.5
| 17.5
| 0.0 |
2004-Jan-09 Fri
| ###
| 12.2
| ###
| ###
| 40,980
| 249,977
| 30.8
| 30.8
| 0.0 |
2004-Jan-08 Thu
| 12.25
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2004-Jan-07 Wed
| 12.5
| 12.5
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2004-Jan-06 Tue
| 12.49
| 12.5
| 12.49
| 12.5
| 1,570
| ###
| 66.5
| 66.5
| 0.9 |
2004-Jan-05 Mon
| ###
| ###
| 12.45
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
| 6,259
| 0
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 12.8
| 12.8
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2003-Dec-30 Tue
| ###
| 12.8
| ###
| 12.8
| 7,286
| ###
| ###
| ###
| 0.9 |
2003-Dec-29 Mon
| ###
| ###
| 12.22
| 12.22
| 1,150
| 7,026
| 20.2
| 20.2
| 0.9 |
2003-Dec-24 Wed
| ###
| ###
| 11.88
| 11.88
| 3,784
| 22,476
| 23.0
| 23.0
| 0.8 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| 12.2
| 12.2
| 6,553
| 39,973
| ###
| ###
| ### |
2003-Dec-19 Fri
| 12.5
| 12.5
| 12.5
| 12.5
| 150
| 1,875
| ###
| ###
| 0.9 |
2003-Dec-18 Thu
| ###
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| 12.59
|
|
| 14.3
| 14.3
| ### |
2003-Dec-16 Tue
| ###
| 12.8
| 12.56
| ###
| 12,824
| ###
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| 12.5
| 12.5
| 12.2
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2003-Dec-12 Fri
| 12.29
| 12.55
| 12.29
| 12.54
| 42,658
| ###
| ###
| ###
| 0.9 |
2003-Dec-11 Thu
| 12.49
| 12.49
| 11.85
| 12.28
|
|
| ###
| ###
| 0.9 |
2003-Dec-10 Wed
| ###
| ###
| 12.83
| 12.86
|
|
| 17.6
| 17.6
| 0.9 |
2003-Dec-09 Tue
| 13.25
| 13.25
| ###
| ###
| 58,920
| 390,345
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| 13.2
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Dec-05 Fri
| 13.23
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| 13.52
| 13.52
| 13.45
| 13.47
|
|
| ###
| ###
| 1.0 |
2003-Dec-03 Wed
| 13.5
| 13.8
| 13.5
| 13.55
|
|
| 70.1
| 70.1
| 1.0 |
2003-Dec-02 Tue
| ###
| 13.45
| ###
| 13.45
|
|
| 81.0
| 81.0
| ### |
2003-Dec-01 Mon
| 12.8
| ###
| 12.8
| ###
| 10,180
| 65,152
| 87.8
| 87.8
| 0.0 |
2003-Nov-28 Fri
| 12.7
| 12.8
| ###
| 12.8
|
|
| 74.3
| 74.3
| 0.9 |
2003-Nov-27 Thu
| ###
| 12.8
| ###
| 12.72
|
|
| ###
| ###
| 0.9 |
2003-Nov-26 Wed
| 12.55
| ###
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| 12.4
| 12.4
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2003-Nov-24 Mon
| 12.4
| 12.58
| 12.4
| 12.5
|
|
| ###
| ###
| 0.9 |
2003-Nov-21 Fri
| 12.2
| 12.43
| 12.2
| 12.4
| 7,870
| ###
| ###
| ###
| 0.9 |
2003-Nov-20 Thu
| 12.54
| ###
| 12.54
| 12.56
| 28,828
| 180,751
| ###
| ###
| 0.9 |
2003-Nov-19 Wed
| 12.45
| 12.55
| 12.43
| 12.45
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 12.23
| 12.23
| ###
| ###
| 7,220
| 44,150
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| 12.23
| ###
| 12.23
| 48,188
| ###
| ###
| ###
| ### |
2003-Nov-14 Fri
| 11.8
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 11.8
| ###
| 11.8
| 11.85
| 14,855
| 87,644
| ###
| ###
| ### |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 226,070
| 0
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 11.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| 11.55
| ###
| 11.55
| 9,673
| ###
| 87.6
| 87.6
| 0.8 |
2003-Nov-07 Fri
| 11.2
| 11.2
| 11.2
| 11.2
| 0
|
|
|
| 0.8 |
2003-Nov-06 Thu
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| 10.8
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 5,788
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 304,980
| 0
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| 68.0
| 68.0
| 0.8 |
2003-Oct-29 Wed
| ###
| ###
| ###
| 11.2
| 1,150
| 0
| 27.5
| 27.5
| 0.8 |
2003-Oct-28 Tue
| 11.2
| 11.2
| ###
| 11.2
|
|
| 76.8
| 76.8
| 0.8 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 8,573
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Oct-23 Thu
| 11.5
| 11.5
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2003-Oct-22 Wed
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2003-Oct-21 Tue
| ###
| ###
| 10.55
| 10.55
| 870
| 4,589
| ###
| ###
| ### |
2003-Oct-20 Mon
| ###
| ###
| ###
| 10.7
|
|
| 14.8
| 14.8
| 0.8 |
2003-Oct-17 Fri
| 10.8
| 10.8
| 10.8
| 10.8
| 0
|
|
|
| ### |
2003-Oct-16 Thu
| ###
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2003-Oct-15 Wed
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| 10.82
| ###
| 10.82
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Oct-13 Mon
| 10.55
| 10.55
| 10.52
| 10.55
|
|
| 66.3
| 66.3
| ### |
2003-Oct-10 Fri
| 10.5
| 10.5
| 10.5
| 10.5
| 1,150
| 12,075
| 65.1
| 65.1
| 0.8 |
2003-Oct-09 Thu
| 10.5
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 10.45
| 10.51
| 10.45
| 10.51
| 7,050
| 73,884
| ###
| ###
| ### |
2003-Oct-07 Tue
| ###
| ###
| 10.5
| 10.5
| 131,950
| ###
| 21.1
| 21.1
| 0.8 |
2003-Oct-06 Mon
| 10.8
| 10.8
| 10.5
| 10.71
|
|
| 26.0
| 26.0
| ### |
2003-Oct-03 Fri
| 10.71
| 10.71
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2003-Oct-02 Thu
| ###
| ###
| 10.7
| 10.71
|
|
| 13.4
| 13.4
| ### |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 21,647
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 10,125
| 0
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 11.52
| 11.52
| ###
| 11.4
| 15,080
| ###
| ###
| ###
| 0.8 |
2003-Sep-25 Thu
| ###
| ###
| 11.8
| 11.8
|
|
| 18.7
| 18.7
| 0.8 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 9,220
| 0
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| 11.81
| ###
| 53,980
| 318,751
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 152,275
| 0
| 31.1
| 31.1
| 0.0 |
2003-Sep-18 Thu
| ###
| 11.79
| ###
| 11.79
|
|
| ###
| ###
| 0.8 |
2003-Sep-17 Wed
| 11.41
| 11.53
| 11.41
| 11.53
| 133,425
| 1,530,384
| ###
| ###
| ### |
2003-Sep-16 Tue
| ###
| 11.78
| ###
| 11.41
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2003-Sep-12 Fri
| 11.77
| 11.77
| 11.77
| 11.77
| 1,750
| ###
| 69.9
| 69.9
| ### |
2003-Sep-11 Thu
| 11.85
| 11.85
| 11.75
| 11.77
|
|
| 35.8
| 35.8
| ### |
2003-Sep-10 Wed
| 12.2
| 12.2
| ###
| ###
| 4,620
| 28,182
| 28.3
| 28.3
| 0.0 |
2003-Sep-09 Tue
| ###
| 12.25
| ###
| 12.25
|
|
| 85.0
| 85.0
| 0.9 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| 11.72
| 11.78
| 293,670
| ###
| ###
| ###
| ### |
2003-Sep-04 Thu
| ###
| ###
| 11.75
| 11.8
| 41,189
| 241,985
| 17.3
| 17.3
| 0.8 |
2003-Sep-03 Wed
| 12.2
| 12.2
| ###
| ###
| 165,645
| ###
| 32.1
| 32.1
| 0.0 |
2003-Sep-02 Tue
| 12.2
| 12.55
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2003-Aug-29 Fri
| 11.84
| ###
| 11.84
| 11.85
|
|
| ###
| ###
| ### |
2003-Aug-28 Thu
| 11.75
| ###
| 11.75
| ###
| 19,844
| 116,583
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| 11.2
| ###
| 11.2
| 1,789
| ###
| ###
| ###
| 0.8 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| 11.44
| 11.44
| 11.2
| 11.25
| 8,070
| 91,352
| ###
| ###
| ### |
2003-Aug-21 Thu
| 11.5
| ###
| 11.5
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2003-Aug-20 Wed
| 11.26
| ###
| 11.26
| ###
| 5,879
| ###
| 73.8
| 73.8
| 0.0 |
2003-Aug-19 Tue
| 11.25
| 11.25
| 11.25
| 11.25
|
|
| 70.4
| 70.4
| ### |
2003-Aug-18 Mon
| 11.47
| 11.47
| ###
| 11.2
| 7,385
| 42,352
| 15.3
| 15.3
| 0.8 |
2003-Aug-15 Fri
| ###
| 11.45
| ###
| 11.45
|
|
| 87.2
| 87.2
| 0.8 |
2003-Aug-14 Thu
| 10.8
| 11.2
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| 11.2
| 10.86
| 10.86
| 14,242
| 157,089
| 18.4
| 18.4
| 0.8 |
2003-Aug-12 Tue
| ###
| 11.2
| ###
| ###
| 32,653
| 182,856
| 73.7
| 73.7
| 0.0 |
2003-Aug-11 Mon
| 10.56
| 10.75
| 10.56
| 10.7
|
|
| ###
| ###
| 0.8 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 20,678
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 17,852
| 0
| 81.0
| 81.0
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-01 Fri
| ###
| 10.2
| ###
| ###
| 72,620
| ###
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2003-Jul-29 Tue
| 10.44
| 10.44
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2003-Jul-28 Mon
| 10.42
| 10.75
| 10.42
| 10.48
|
|
| ###
| ###
| 0.7 |
2003-Jul-25 Fri
| 10.42
| 10.5
| 10.42
| 10.42
| 25,370
| 265,370
| ###
| ###
| 0.7 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| 9.75
| 9.85
| 9.75
| 9.8
| 3,244
| ###
| 71.6
| 71.6
| 0.7 |
2003-Jul-22 Tue
| 9.75
| ###
| 9.74
| 9.74
| 1,260,948
| ###
| 37.3
| 37.3
| 0.7 |
2003-Jul-21 Mon
| 9.5
| ###
| ###
| ###
| 116,688
| 0
| 21.1
| 21.1
| 0.0 |
2003-Jul-18 Fri
| ###
| 9.43
| ###
| 9.43
| 6,043
| ###
| 75.4
| 75.4
| ### |
2003-Jul-17 Thu
| 9.4
| 9.4
| 9.23
| 9.23
| 4,140
| ###
| ###
| ###
| ### |
2003-Jul-16 Wed
| ###
| ###
| 9.5
| 9.72
|
|
| ###
| ###
| 0.7 |
2003-Jul-15 Tue
| 9.72
| ###
| 9.72
| ###
| 29,075
| ###
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| 9.54
| 9.54
| 48,253
| ###
| 22.0
| 22.0
| ### |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 854
| 0
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| 9.46
| 9.46
| 9.46
| 9.46
| 1,350
| 12,771
| 68.8
| 68.8
| 0.7 |
2003-Jul-09 Wed
| 9.4
| 9.41
| 9.4
| 9.41
| 850
| ###
| ###
| ###
| 0.7 |
2003-Jul-08 Tue
| 9.45
| ###
| 9.4
| 9.4
| 5,089
| ###
| ###
| ###
| ### |
2003-Jul-07 Mon
| 9.7
| 9.7
| 9.51
| 9.51
| 273
| 2,622
| ###
| ###
| ### |
2003-Jul-04 Fri
| ###
| 9.75
| 9.4
| 9.75
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| 9.7
| 9.7
| ###
| ###
| 5,088
| 24,676
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 9.42
| 9.7
| 9.42
| 9.7
| 5,846
| 55,887
| 89.9
| 89.9
| 0.7 |
2003-Jul-01 Tue
| ###
| 9.4
| ###
| 9.4
| 973
| 4,573
| 72.0
| 72.0
| ### |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 3,623
| 0
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| 9.4
| 9.4
| 9.4
| 9.4
| 0
|
|
|
| ### |
2003-Jun-26 Thu
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2003-Jun-25 Wed
| 9.5
| 9.5
| 9.26
| 9.4
| 730,320
| ###
| ###
| ###
| ### |
2003-Jun-24 Tue
| 9.26
| 9.58
| 9.26
| 9.58
|
|
| 90.9
| 90.9
| 0.7 |
2003-Jun-23 Mon
| 9.42
| 9.7
| 9.42
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| 9.42
| 9.42
|
|
| ###
| ###
| 0.7 |
2003-Jun-19 Thu
| 9.7
| 9.7
| 9.7
| 9.7
| 0
|
|
|
| 0.7 |
2003-Jun-18 Wed
| 9.55
| 9.75
| 9.55
| 9.7
| 24,152
| ###
| 83.2
| 83.2
| 0.7 |
2003-Jun-17 Tue
| ###
| 9.4
| ###
| 9.4
| 18,986
| ###
| 80.8
| 80.8
| ### |
2003-Jun-16 Mon
| ###
| 9.45
| ###
| 9.45
| 16,789
| 79,328
| 92.6
| 92.6
| 0.7 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 4,140
| 0
| 68.4
| 68.4
| 0.0 |
2003-Jun-12 Thu
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2003-Jun-11 Wed
| ###
| ###
| 8.81
| ###
| 2,625
| ###
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| 8.85
| 9
| 8.85
| ###
| 3,580
| 31,951
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 8.75
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| 8.7
| ###
| ###
| 5,250
| ###
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 8.75
| 8.75
| 8.74
| 8.74
| 9,678
| ###
| 29.3
| 29.3
| 0.6 |
2003-Jun-03 Tue
| 8.79
| 8.8
| 8.7
| 8.7
| 2,920
| 25,550
| ###
| ###
| ### |
2003-Jun-02 Mon
| 8.8
| 8.8
| 8.8
| 8.8
| 2,240
| ###
| 74.4
| 74.4
| 0.6 |
2003-May-30 Fri
| 8.71
| 8.8
| 8.71
| 8.73
| 8,620
| ###
| 71.5
| 71.5
| ### |
2003-May-29 Thu
| ###
| ###
| 8.57
| ###
| 3,643
| ###
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 9
| ###
| ###
| ###
| 16,643
| 0
| 75.5
| 75.5
| 0.0 |
2003-May-27 Tue
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 31,957
| 0
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| 9.42
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-May-22 Thu
| 9.4
| 9.4
| ###
| ###
| 2,350
| 11,045
| 28.4
| 28.4
| 0.0 |
2003-May-21 Wed
| 9.4
| 9.4
| ###
| ###
| 323,980
| ###
| 27.1
| 27.1
| 0.0 |
2003-May-20 Tue
| 9.4
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2003-May-19 Mon
| 9.51
| 9.51
| ###
| 9.2
| 47,450
| 225,624
| 9.6
| 9.6
| 0.7 |
2003-May-16 Fri
| 9.46
| 9.51
| 9.46
| 9.51
| 2,050
| 19,444
| 74.5
| 74.5
| ### |
2003-May-15 Thu
| 9.51
| 9.51
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2003-May-14 Wed
| 9.51
| 9.51
| 9.51
| 9.51
| 1,750
| 16,642
| ###
| ###
| ### |
2003-May-13 Tue
| ###
| ###
| ###
| 9.5
| 5,123
| 0
| 22.4
| 22.4
| 0.7 |
2003-May-12 Mon
| 9.7
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| 9.52
| ###
| 9.52
| 9.55
|
|
| ###
| ###
| 0.7 |
2003-May-08 Thu
| 9.5
| 9.5
| 9.5
| 9.5
| 5,074
| ###
| ###
| ###
| 0.7 |
2003-May-07 Wed
| 9.46
| ###
| 9.46
| ###
| 11,625
| 54,986
| 81.2
| 81.2
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| 9.4
| 1,978
| 0
| ###
| ###
| ### |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2003-May-02 Fri
| ###
| 9.5
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 6,956
| 0
| 22.9
| 22.9
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 24,059
| 0
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| 9.45
| 9.45
| ###
| ###
| 2,248
| 10,621
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 9.4
| 9.4
| 9.25
| 9.4
|
|
| ###
| ###
| ### |
2003-Apr-24 Thu
| 9.5
| ###
| 9.5
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2003-Apr-23 Wed
| 9.4
| 9.4
| 9.4
| 9.4
| 5,827
| 54,773
| ###
| ###
| ### |
2003-Apr-22 Tue
| ###
| ###
| 9.5
| 9.5
| 10,780
| ###
| 15.7
| 15.7
| 0.7 |
2003-Apr-17 Thu
| 9.25
| ###
| 9.25
| 9.5
| 12,520
| ###
| ###
| ###
| 0.7 |
2003-Apr-16 Wed
| 9.2
| 9.25
| ###
| 9.25
| 18,985
| ###
| 75.6
| 75.6
| ### |
2003-Apr-15 Tue
| ###
| 9.42
| ###
| 9.42
|
|
| 82.4
| 82.4
| 0.7 |
2003-Apr-14 Mon
| ###
| ###
| 9.25
| ###
| 10,740
| 49,672
| 75.0
| 75.0
| 0.0 |
2003-Apr-11 Fri
| 9.25
| 9.59
| 9.25
| 9.25
| 8,375
| ###
| 72.1
| 72.1
| ### |
2003-Apr-10 Thu
| 9.27
| ###
| 9.22
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2003-Apr-09 Wed
| ###
| 9.2
| ###
| 9.2
| 2,150
| ###
| 74.3
| 74.3
| 0.7 |
2003-Apr-08 Tue
| 9.41
| 9.41
| 9.22
| 9.25
|
|
| 15.6
| 15.6
| ### |
2003-Apr-07 Mon
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 9.7
| 9.7
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2003-Apr-01 Tue
| 9.81
| 9.81
| 9.81
| 9.81
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 9.55
| 9.79
| 9.55
| 9.79
|
|
| 88.6
| 88.6
| ### |
2003-Mar-28 Fri
| ###
| ###
| 9.21
| 9.21
| 2,750
| ###
| ###
| ###
| 0.7 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 21,181
| 0
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| 9.8
| 9.8
| 9.79
| 9.8
|
|
| ###
| ###
| 0.7 |
2003-Mar-25 Tue
| 9.7
| 9.8
| 9.7
| 9.8
| 587
| 5,723
| ###
| ###
| 0.7 |
2003-Mar-24 Mon
| 9.8
| 9.8
| ###
| ###
| 153,440
| 751,856
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 353
| 0
| 67.7
| 67.7
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 4,175
| 0
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 9.81
| ###
| 9.8
| 9.85
| 24,940
| ###
| 71.7
| 71.7
| ### |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| 9.7
| ###
| 9.7
| ###
| 4,748
| 23,027
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| 9.57
| 9.57
|
|
| 28.9
| 28.9
| ### |
2003-Mar-13 Thu
| 9.21
| ###
| 9.21
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2003-Mar-12 Wed
| 9.4
| 9.4
| 9.2
| ###
| 1,670
| ###
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| 9.81
| 9.81
|
|
| 16.6
| 16.6
| ### |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 3
| 0
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| 10.2
| 10.5
| 10.2
| 10.5
| 3,340
| ###
| 91.4
| 91.4
| 0.8 |
2003-Mar-05 Wed
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 10.5
| 10.5
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2003-Mar-03 Mon
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| 74.9
| 74.9
| 0.8 |
2003-Feb-28 Fri
| 10.4
| 10.55
| 10.4
| 10.55
| 454,955
| 4,765,653
| 84.1
| 84.1
| ### |
2003-Feb-27 Thu
| 10.8
| 10.8
| 10.59
| 10.7
| 87,685
| ###
| 25.6
| 25.6
| 0.8 |
2003-Feb-26 Wed
| ###
| ###
| 10.75
| 10.8
| 1,143,678
| ###
| ###
| ###
| ### |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| 10.76
| ###
| 10.76
| ###
| 570
| ###
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| 10.83
| ###
| 10.83
| 583
| 3,156
| 84.3
| 84.3
| ### |
2003-Feb-20 Thu
| ###
| 10.75
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2003-Feb-19 Wed
| 10.46
| ###
| 10.46
| ###
| 1,980
| 10,355
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| 10.4
| 10.46
| 10.4
| 10.46
| 4,150
| 43,284
| ###
| ###
| 0.7 |
2003-Feb-17 Mon
| 10.4
| 10.41
| ###
| 10.41
| 5,050
| 26,285
| ###
| ###
| ### |
2003-Feb-14 Fri
| 10.85
| 11.46
| 10.85
| 11.46
|
|
| ###
| ###
| 0.8 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 789,145
| 0
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
| 6,772
| 0
| 20.2
| 20.2
| 0.0 |
2003-Feb-07 Fri
| 11.75
| 11.75
| ###
| ###
| 2,583
| 15,175
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| 11.75
| 11.75
|
|
| 22.7
| 22.7
| ### |
2003-Feb-05 Wed
| 12.25
| 12.4
| ###
| ###
| 21,270
| 131,874
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 7,580
| 0
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 14,420
| 0
| 22.3
| 22.3
| 0.0 |
2003-Jan-29 Wed
| 12.45
| 12.48
| ###
| ###
| 3,244
| 20,242
| 26.5
| 26.5
| 0.0 |
2003-Jan-28 Tue
| ###
| 12.59
| ###
| 12.45
| 48,159
| ###
| ###
| ###
| ### |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 69,674
| 0
| 79.7
| 79.7
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 18,670
| 0
| 28.6
| 28.6
| 0.0 |
2003-Jan-22 Wed
| 11.56
| 11.56
| 11.56
| 11.56
| 1,145
| ###
| ###
| ###
| 0.8 |
2003-Jan-21 Tue
| 11.5
| ###
| 11.47
| ###
| 3,980
| 22,825
| 82.5
| 82.5
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| 11.5
| 11.5
|
|
| 8.6
| 8.6
| ### |
2003-Jan-17 Fri
| 11.7
| 11.87
| 11.7
| 11.87
|
|
| ###
| ###
| 0.8 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-15 Wed
| 11.5
| ###
| 11.5
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2003-Jan-14 Tue
| 12.2
| 12.2
| 12.2
| 12.2
| 0
|
|
|
| ### |
2003-Jan-13 Mon
| 12.2
| 12.2
| 12.2
| 12.2
| 1,475
| ###
| ###
| ###
| ### |
2003-Jan-10 Fri
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2003-Jan-09 Thu
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2003-Jan-08 Wed
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2003-Jan-07 Tue
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2003-Jan-06 Mon
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2003-Jan-03 Fri
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2003-Jan-02 Thu
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2002-Dec-31 Tue
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2002-Dec-30 Mon
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2002-Dec-27 Fri
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2002-Dec-24 Tue
| 11.43
| 11.76
| 11.43
| 11.75
| 53,770
| ###
| ###
| ###
| ### |
2002-Dec-23 Mon
| ###
| 11.45
| 11.2
| 11.4
| 24,325
| 275,480
| 77.8
| 77.8
| 0.8 |
2002-Dec-20 Fri
| 11.57
| 11.57
| 11.5
| 11.56
|
|
| ###
| ###
| 0.8 |
2002-Dec-19 Thu
| 11.5
| ###
| 11.5
| 11.85
| 22,377
| ###
| ###
| ###
| ### |
2002-Dec-18 Wed
| ###
| ###
| 11.2
| 11.5
| 87,980
| 492,687
| ###
| ###
| ### |
2002-Dec-17 Tue
| 11.7
| 11.75
| 11.7
| 11.72
| 11,580
| 135,775
| 73.1
| 73.1
| 0.8 |
2002-Dec-16 Mon
| 11.74
| 11.85
| 11.72
| 11.76
|
|
| 74.7
| 74.7
| 0.8 |
2002-Dec-13 Fri
| 11.2
| 11.4
| 11.2
| 11.2
|
|
| 69.2
| 69.2
| 0.8 |
2002-Dec-12 Thu
| 10.4
| ###
| 10.4
| 10.41
|
|
| ###
| ###
| ### |
2002-Dec-11 Wed
| 10.8
| 10.8
| 10.25
| 10.25
| 440
| ###
| ###
| ###
| 0.7 |
2002-Dec-10 Tue
| ###
| 10.8
| ###
| 10.8
| 6,443
| ###
| 84.7
| 84.7
| ### |
2002-Dec-09 Mon
| ###
| 10.7
| ###
| 10.7
| 21,671
| ###
| 77.4
| 77.4
| 0.8 |
2002-Dec-06 Fri
| 10.21
| ###
| 10.21
| 10.25
|
|
| 75.0
| 75.0
| 0.7 |
2002-Dec-05 Thu
| ###
| 10.2
| ###
| 10.2
| 53
| 270
| 89.7
| 89.7
| 0.7 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| 9.78
| 9.78
| 9.78
| 9.78
| 0
|
|
|
| 0.7 |
2002-Dec-02 Mon
| 9.78
| 9.78
| 9.78
| 9.78
|
|
| ###
| ###
| 0.7 |
2002-Nov-29 Fri
| 9.7
| 9.78
| 9.7
| 9.78
|
|
| ###
| ###
| 0.7 |
2002-Nov-28 Thu
| ###
| 9.78
| 9.2
| 9.78
|
|
| 93.3
| 93.3
| 0.7 |
2002-Nov-27 Wed
| 9.5
| ###
| 9.5
| ###
| 2,225
| ###
| 92.0
| 92.0
| 0.0 |
2002-Nov-26 Tue
| 9.53
| 9.53
| 9.5
| 9.5
| 4,250
| ###
| 35.2
| 35.2
| 0.7 |
2002-Nov-25 Mon
| 9.77
| 9.77
| 9.75
| 9.75
|
|
| 28.9
| 28.9
| ### |
2002-Nov-22 Fri
| 9.75
| 9.75
| 9.75
| 9.75
| 3,975
| 38,756
| 70.8
| 70.8
| ### |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 17,520
| 0
| 84.1
| 84.1
| 0.0 |
2002-Nov-18 Mon
| 10.21
| 10.42
| 10.2
| 10.26
| 22,845
| ###
| ###
| ###
| 0.7 |
2002-Nov-15 Fri
| ###
| ###
| 9.81
| 9.81
| 3,840
| ###
| ###
| ###
| ### |
2002-Nov-14 Thu
| ###
| ###
| 9.5
| 9.55
|
|
| 8.0
| 8.0
| 0.7 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2002-Nov-08 Fri
| 9.79
| 9.85
| 9.79
| 9.85
| 7,626
| 74,887
| ###
| ###
| ### |
2002-Nov-07 Thu
| ###
| 9.84
| ###
| 9.84
|
|
| 93.4
| 93.4
| 0.7 |
2002-Nov-06 Wed
| ###
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| 9.7
| 9.56
| ###
| 6,747
| 64,973
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 7,081
| 0
| 89.9
| 89.9
| 0.0 |
2002-Nov-01 Fri
| 9
| 9
| 9
| 9
|
|
| 74.6
| 74.6
| 0.6 |
2002-Oct-31 Thu
| 9
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2002-Oct-30 Wed
| 9
| ###
| 9
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2002-Oct-29 Tue
| ###
| 9
| ###
| 9
| 2,675
| ###
| ###
| ###
| 0.6 |
2002-Oct-28 Mon
| 8.55
| 8.55
| 8.55
| 8.55
| 1,244
| ###
| 73.4
| 73.4
| ### |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 175
| 0
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| 8.55
| 8.55
| 1,474
| ###
| ###
| ###
| ### |
2002-Oct-23 Wed
| ###
| 8.77
| ###
| 8.77
| 10,870
| ###
| 84.0
| 84.0
| ### |
2002-Oct-22 Tue
| 8.75
| 8.75
| 8.55
| 8.55
| 317,220
| 2,743,953
| ###
| ###
| ### |
2002-Oct-21 Mon
| 8.55
| ###
| 8.55
| ###
| 377,845
| 1,615,287
| 82.2
| 82.2
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| 8.7
| 8.7
| 8.7
| 8.7
| 1,380
| ###
| ###
| ###
| ### |
2002-Oct-16 Wed
| 9
| 9
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2002-Oct-15 Tue
| 8.75
| 8.75
| 8.75
| 8.75
| 0
|
|
|
| 0.6 |
2002-Oct-14 Mon
| 8.72
| 8.75
| 8.72
| 8.75
| 1,950
| ###
| 75.8
| 75.8
| 0.6 |
2002-Oct-11 Fri
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2002-Oct-10 Thu
| ###
| ###
| 8.7
| 8.7
| 2,340
| 10,179
| 15.1
| 15.1
| ### |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2002-Oct-04 Fri
| 9.23
| 9.75
| 9.23
| ###
| 7,085
| ###
| 78.2
| 78.2
| 0.0 |
2002-Oct-03 Thu
| ###
| 9.25
| ###
| 9.25
|
|
| 84.2
| 84.2
| ### |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| 9.88
| 9.88
| 9.75
| 9.75
| 255
| ###
| ###
| ###
| ### |
2002-Sep-30 Mon
| ###
| ###
| 9.7
| 9.7
|
|
| 17.0
| 17.0
| 0.7 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 6,474
| 0
| 25.6
| 25.6
| 0.0 |
2002-Sep-25 Wed
| ###
| 10.25
| ###
| 10.25
| 22,047
| ###
| ###
| ###
| 0.7 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 4,720
| 0
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| 10.25
| ###
| 10.25
|
|
| 90.9
| 90.9
| 0.7 |
2002-Sep-20 Fri
| 9.82
| 10.2
| 9.82
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| 9.45
| 9.7
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| 9.8
| ###
| 9.4
| 9.45
|
|
| ###
| ###
| 0.7 |
2002-Sep-16 Mon
| 9.5
| ###
| 9.5
| ###
| 10,388
| 49,343
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| 9
| 9.4
| 9
| 9.4
|
|
| 93.5
| 93.5
| ### |
2002-Sep-12 Thu
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2002-Sep-11 Wed
| ###
| ###
| 8.8
| 8.8
| 11,940
| ###
| 6.4
| 6.4
| 0.6 |
2002-Sep-10 Tue
| ###
| 9.21
| ###
| 9.2
|
|
| 88.7
| 88.7
| 0.7 |
2002-Sep-09 Mon
| 8.85
| ###
| 8.85
| ###
| 8,377
| ###
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| 8.85
| ###
| 8.7
| 9,659
| 42,741
| ###
| ###
| ### |
2002-Sep-05 Thu
| 8.25
| 8.45
| 8.25
| 8.25
| 2,522
| 21,058
| ###
| ###
| ### |
2002-Sep-04 Wed
| ###
| 8.4
| ###
| 8.4
| 9,228
| 38,757
| ###
| ###
| ### |
2002-Sep-03 Tue
| 8.2
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2002-Sep-02 Mon
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2002-Aug-30 Fri
| ###
| ###
| 8.2
| 8.2
| 3,550
| 14,554
| ###
| ###
| 0.6 |
2002-Aug-29 Thu
| 8.25
| 8.25
| ###
| ###
| 2,959
| ###
| 22.2
| 22.2
| 0.0 |
2002-Aug-28 Wed
| 8.2
| 8.25
| 8.2
| 8.25
| 1,226
| 10,083
| ###
| ###
| ### |
2002-Aug-27 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| 8
| ###
| 8
| ###
| 750
| ###
| 91.0
| 91.0
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2002-Aug-20 Tue
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| 8.78
| 8.78
| 8.5
| 8.5
| 4,183
| 36,141
| 10.0
| 10.0
| 0.6 |
2002-Aug-16 Fri
| 8.55
| 8.55
| 8.5
| 8.5
|
|
| 22.0
| 22.0
| 0.6 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 132,579
| 0
| 28.0
| 28.0
| 0.0 |
2002-Aug-14 Wed
| ###
| 8.5
| ###
| 8.5
| 2,678
| 11,381
| ###
| ###
| 0.6 |
2002-Aug-13 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| 70.9
| 70.9
| 0.6 |
2002-Aug-12 Mon
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| 8.2
| 8.2
| 2,646
| 10,848
| 18.6
| 18.6
| 0.6 |
2002-Aug-08 Thu
| 8.4
| 8.4
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2002-Aug-06 Tue
| 8.24
| 8.24
| 8
| 8
|
|
| ###
| ###
| ### |
2002-Aug-05 Mon
| 8
| ###
| 8
| 8.29
|
|
| 94.0
| 94.0
| 0.6 |
2002-Aug-02 Fri
| ###
| 8.5
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| 7.8
| 7.8
|
|
| 17.1
| 17.1
| 0.6 |
2002-Jul-31 Wed
| 7.88
| ###
| 7.88
| 8
|
|
| 85.5
| 85.5
| ### |
2002-Jul-30 Tue
| 7.5
| 7.85
| 7.5
| 7.8
|
|
| ###
| ###
| 0.6 |
2002-Jul-29 Mon
| 8
| 8
| 7.5
| 7.5
|
|
| 5.1
| 5.1
| 0.5 |
2002-Jul-26 Fri
| ###
| ###
| 8
| 8.2
|
|
| ###
| ###
| 0.6 |
2002-Jul-25 Thu
| ###
| 8.5
| ###
| ###
| 18,125
| ###
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 8.5
| 8.5
| 7.8
| ###
| 1,840
| ###
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| 9.21
| 9.21
| ###
| ###
| 5,320
| ###
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| 9.89
| 9.89
| 9.4
| 9.45
|
|
| 9.5
| 9.5
| 0.7 |
2002-Jul-19 Fri
| 9.8
| ###
| 9.8
| 9.8
| 1,840
| ###
| ###
| ###
| 0.7 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 5,570
| 0
| 21.5
| 21.5
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| 9.85
| 9.85
|
|
| ###
| ###
| ### |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 10.5
| 10.5
| 10.5
| 10.5
|
|
| 73.0
| 73.0
| 0.8 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2002-Jul-10 Wed
| 9.5
| ###
| 9.5
| ###
| 16,980
| 80,655
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| 9.2
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-Jul-08 Mon
| 9.21
| 9.21
| ###
| 9.2
| 4,285
| ###
| 32.0
| 32.0
| 0.7 |
2002-Jul-05 Fri
| 9.21
| 9.21
| 9.21
| 9.21
|
|
| 69.2
| 69.2
| 0.7 |
2002-Jul-04 Thu
| 9.2
| 9.2
| 9.2
| 9.2
| 1,550
| 14,259
| 72.6
| 72.6
| 0.7 |
2002-Jul-03 Wed
| 9.2
| 9.2
| 9.2
| 9.2
| 10,082
| 92,754
| 75.8
| 75.8
| 0.7 |
2002-Jul-02 Tue
| 9.55
| 9.55
| 9.46
| 9.46
|
|
| 26.5
| 26.5
| 0.7 |
2002-Jul-01 Mon
| 9.5
| 9.55
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2002-Jun-28 Fri
| 9.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| 9.7
| 9.74
| 10,784
| ###
| 21.1
| 21.1
| 0.7 |
2002-Jun-26 Wed
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| 9.85
| ###
| 22,140
| ###
| 79.1
| 79.1
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
| 24,220
| 0
| 16.0
| 16.0
| 0.0 |
2002-Jun-21 Fri
| 10.2
| ###
| 10.2
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2002-Jun-20 Thu
| ###
| 10.2
| ###
| ###
| 43,623
| 222,477
| 19.3
| 19.3
| 0.0 |
2002-Jun-19 Wed
| 10.2
| ###
| 10.2
| ###
| 28,529
| ###
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| 10.29
| 10.29
| ###
| 10.2
| 550
| 2,829
| ###
| ###
| 0.7 |
2002-Jun-17 Mon
| 10.5
| ###
| 10.49
| 10.5
|
|
| ###
| ###
| 0.8 |
2002-Jun-14 Fri
| ###
| 10.5
| ###
| 10.5
| 6,950
| 36,487
| 86.5
| 86.5
| 0.8 |
2002-Jun-13 Thu
| 10.5
| 10.5
| 10.5
| 10.5
|
|
| 75.4
| 75.4
| 0.8 |
2002-Jun-12 Wed
| ###
| ###
| ###
| 10.5
| 4,186
| 0
| 82.7
| 82.7
| 0.8 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| 11.2
| ###
| 11.2
| 9,145
| ###
| 71.0
| 71.0
| 0.8 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| 11.7
| 11.7
| 11.2
| 11.2
| 5,422
| 62,081
| 7.8
| 7.8
| 0.8 |
2002-Jun-04 Tue
| ###
| 11.5
| ###
| 11.5
| 8,374
| 48,150
| ###
| ###
| ### |
2002-Jun-03 Mon
| 11.21
| 11.22
| ###
| ###
| 6,259
| ###
| 16.3
| 16.3
| 0.0 |
2002-May-31 Fri
| 11.79
| 11.79
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| 11.87
| 11.87
| ###
| ###
| 9,053
| 53,729
| ###
| ###
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2002-May-24 Fri
| 11.75
| ###
| 11.75
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-May-23 Thu
| 11.8
| ###
| ###
| 11.75
|
|
| ###
| ###
| ### |
2002-May-22 Wed
| ###
| ###
| ###
| 11.5
| 36,229
| 0
| 82.1
| 82.1
| ### |
2002-May-21 Tue
| ###
| 11.4
| ###
| 11.2
|
|
| 81.7
| 81.7
| 0.8 |
2002-May-20 Mon
| 10.71
| ###
| 10.71
| ###
| 15,140
| 81,074
| ###
| ###
| 0.0 |
2002-May-17 Fri
| 10.5
| 10.5
| ###
| ###
| 4,458
| ###
| 15.4
| 15.4
| 0.0 |
2002-May-16 Thu
| ###
| 10.5
| ###
| 10.5
|
|
| 93.3
| 93.3
| 0.8 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 6,350
| 0
| ###
| ###
| 0.0 |
2002-May-14 Tue
| ###
| 10.75
| ###
| 10.7
|
|
| 73.2
| 73.2
| 0.8 |
2002-May-13 Mon
| ###
| ###
| 10.79
| 10.8
|
|
| 31.7
| 31.7
| ### |
2002-May-10 Fri
| 10.47
| 10.51
| 10.47
| 10.51
|
|
| 76.1
| 76.1
| ### |
2002-May-09 Thu
| 10.24
| 10.4
| 10.24
| ###
| 3,144
| 32,446
| 80.9
| 80.9
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2002-May-07 Tue
| 10.76
| ###
| 10.76
| ###
| 19,950
| ###
| 89.4
| 89.4
| 0.0 |
2002-May-06 Mon
| ###
| 10.75
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2002-May-03 Fri
| ###
| 10.4
| 10.2
| 10.2
| 6,842
| 70,472
| 22.0
| 22.0
| 0.7 |
2002-May-02 Thu
| 10.2
| 10.5
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-01 Wed
| 9.81
| ###
| 9.7
| ###
| 7,380
| ###
| 80.0
| 80.0
| 0.0 |
2002-Apr-30 Tue
| ###
| 10.2
| ###
| 10.2
| 30,242
| ###
| 85.3
| 85.3
| 0.7 |
2002-Apr-29 Mon
| ###
| 10.25
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2002-Apr-26 Fri
| 9.4
| 9.45
| 9.26
| 9.45
|
|
| ###
| ###
| 0.7 |
2002-Apr-24 Wed
| 9.26
| 9.46
| 9.26
| 9.46
| 52,524
| 491,624
| ###
| ###
| 0.7 |
2002-Apr-23 Tue
| ###
| ###
| 9.25
| ###
| 15,654
| ###
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| 9
| 9.25
| 9
| 9.25
|
|
| ###
| ###
| ### |
2002-Apr-18 Thu
| ###
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2002-Apr-17 Wed
| 8.8
| 8.8
| 8.75
| 8.75
|
|
| 27.2
| 27.2
| 0.6 |
2002-Apr-16 Tue
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2002-Apr-15 Mon
| 8.77
| 8.8
| 8.77
| 8.8
| 12,450
| 109,373
| 72.9
| 72.9
| 0.6 |
2002-Apr-12 Fri
| 8.77
| 8.78
| 8.71
| 8.71
| 6,955
| 60,821
| ###
| ###
| 0.6 |
2002-Apr-11 Thu
| ###
| 8.7
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2002-Apr-10 Wed
| 8.58
| 8.58
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2002-Apr-09 Tue
| 8.7
| 8.7
| ###
| ###
| 18,880
| 82,128
| 27.3
| 27.3
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| 8.75
| 8.77
| 18,189
| 79,576
| ###
| ###
| ### |
2002-Apr-05 Fri
| 9
| 9
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2002-Apr-03 Wed
| ###
| ###
| 9.45
| 9.5
|
|
| ###
| ###
| 0.7 |
2002-Apr-02 Tue
| ###
| 9.7
| 9.45
| ###
| 15,927
| ###
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| 9.59
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 28,580
| 0
| 71.8
| 71.8
| 0.0 |
2002-Mar-26 Tue
| ###
| 9.24
| ###
| 9.22
|
|
| 83.5
| 83.5
| 0.7 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| 8.45
| 8.5
| 22,550
| 95,273
| ###
| ###
| 0.6 |
2002-Mar-21 Thu
| ###
| 8.5
| ###
| 8.5
| 19,526
| 82,985
| ###
| ###
| 0.6 |
2002-Mar-20 Wed
| ###
| ###
| 8.21
| 8.21
| 240
| 985
| ###
| ###
| ### |
2002-Mar-19 Tue
| ###
| 8.2
| ###
| ###
| 2,187
| ###
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| 8.21
| 8.21
| ###
| ###
| 1,478
| ###
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| 8.21
| 8.21
| 2,142
| ###
| ###
| ###
| ### |
2002-Mar-14 Thu
| ###
| 8.4
| ###
| 8.4
| 4,682
| ###
| ###
| ###
| ### |
2002-Mar-13 Wed
| 8.21
| 8.4
| 8.21
| 8.4
| 97,780
| ###
| 87.9
| 87.9
| ### |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 8
| 8
| 2,620
| 10,480
| 7.6
| 7.6
| ### |
2002-Mar-08 Fri
| ###
| ###
| 8.26
| 8.4
| 35,857
| 148,089
| ###
| ###
| ### |
2002-Mar-07 Thu
| 8.85
| 8.89
| 8.85
| 8.87
|
|
| 70.4
| 70.4
| ### |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
| 31,470
| 0
| 76.0
| 76.0
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
| 5,927
| 0
| 17.2
| 17.2
| 0.0 |
2002-Mar-01 Fri
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| 8.975
| 9
| 8.8
| 9
|
|
| 71.7
| 71.7
| 0.6 |
2002-Feb-27 Wed
| ###
| 9.2
| ###
| ###
| 76,646
| 352,571
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| 8.86
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2002-Feb-22 Fri
| 8.51
| 8.8
| 8.51
| 8.8
|
|
| 90.2
| 90.2
| 0.6 |
2002-Feb-21 Thu
| 8.7
| 8.7
| 8.5
| 8.5
| 2,286
| 19,659
| ###
| ###
| 0.6 |
2002-Feb-20 Wed
| ###
| ###
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2002-Feb-19 Tue
| 9
| ###
| 9
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| 9.22
| ###
| 9.22
| 225,584
| 1,039,942
| 75.8
| 75.8
| 0.7 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Feb-13 Wed
| 8.841
| ###
| 8.841
| 9
|
|
| ###
| ###
| 0.6 |
2002-Feb-12 Tue
| 8.56
| 8.7
| 8.56
| ###
| 164,920
| 1,423,259
| 75.1
| 75.1
| 0.0 |
2002-Feb-11 Mon
| 9
| ###
| 9
| ###
| 77,184
| 347,328
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| 8.882
| 8.882
| ###
| 8.75
| 116,457
| 517,185
| 23.1
| 23.1
| 0.6 |
2002-Feb-06 Wed
| ###
| ###
| 9
| ###
| 55,182
| ###
| 75.3
| 75.3
| 0.0 |
2002-Feb-05 Tue
| ###
| 8.58
| ###
| 8.57
| 43,320
| 185,842
| ###
| ###
| 0.6 |
2002-Feb-04 Mon
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2002-Feb-01 Fri
| ###
| 8
| ###
| 8
| 484,442
| ###
| 75.8
| 75.8
| ### |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
| 376,420
| 0
| 67.7
| 67.7
| 0.0 |
2002-Jan-30 Wed
| 7.86
| 8
| 7.86
| 8
|
|
| 85.1
| 85.1
| ### |
2002-Jan-29 Tue
| ###
| 7.51
| ###
| 7.47
| 18,981
| 71,273
| ###
| ###
| ### |
2002-Jan-28 Mon
| 7.4
| 7.4
| 7.4
| 7.4
| 0
|
|
|
| 0.5 |
2002-Jan-25 Fri
| 7.4
| 7.4
| 7.4
| 7.4
| 146,052
| 1,080,784
| ###
| ###
| 0.5 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| 7.52
| 7.52
|
|
| ###
| ###
| 0.5 |
2002-Jan-21 Mon
| 7.75
| 7.75
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| 7.74
| 7.74
|
|
| ###
| ###
| 0.6 |
2002-Jan-17 Thu
| 7.73
| 7.87
| 7.73
| 7.83
| 34,679
| ###
| ###
| ###
| ### |
2002-Jan-16 Wed
| ###
| ###
| ###
| ###
| 25,623
| 0
| 71.9
| 71.9
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| 7.49
| 7.52
|
|
| 73.9
| 73.9
| 0.5 |
2002-Jan-14 Mon
| 7.428
| 7.49
| 7.428
| 7.49
| 38,558
| ###
| ###
| ###
| ### |
2002-Jan-11 Fri
| 7.458
| 7.5
| 7.4
| 7.42
| 88,529
| 659,541
| ###
| ###
| 0.5 |
2002-Jan-10 Thu
| ###
| ###
| ###
| 7.27
|
|
| ###
| ###
| ### |
2002-Jan-09 Wed
| ###
| ###
| ###
| 7.25
|
|
| 84.0
| 84.0
| 0.5 |
2002-Jan-08 Tue
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2002-Jan-07 Mon
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2002-Jan-04 Fri
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2002-Jan-03 Thu
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2002-Jan-02 Wed
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2001-Dec-31 Mon
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2001-Dec-28 Fri
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2001-Dec-27 Thu
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2001-Dec-24 Mon
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2001-Dec-21 Fri
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2001-Dec-20 Thu
| 73
| 73
| 73
| 73
| 0
|
|
|
| 5.2 |
2001-Dec-19 Wed
| ###
| 73
| ###
| 73
| 5,855
| ###
| 96.8
| 96.8
| 5.2 |
2001-Dec-18 Tue
| ###
| 71
| ###
| 71
| 558
| ###
| 73.5
| 73.5
| ### |
2001-Dec-17 Mon
| 70.045
| ###
| 70.045
| ###
| 827
| ###
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| 67.7
| 67.7
|
|
| 32.7
| 32.7
| 4.8 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| 67.5
| ###
| 67.5
| ###
| 551
| ###
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| 67.5
| 67.5
| 67.5
| 67.5
|
|
| 70.5
| 70.5
| ### |
2001-Dec-07 Fri
| 66.5
| 67.5
| 66.5
| 67.5
| 1,385
| ###
| 80.4
| 80.4
| ### |
2001-Dec-06 Thu
| 65.5
| 65.5
| 65.5
| 65.5
|
|
| 75.9
| 75.9
| 4.7 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
| 140
| 0
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| 64.75
| ###
| 64.75
| 273
| ###
| ###
| ###
| 4.6 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
| 882
| 0
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| 67.5
| 67.5
| 67.5
| 67.5
|
|
| ###
| ###
| ### |
2001-Nov-28 Wed
| ###
| 67.5
| ###
| 67.5
|
|
| 71.7
| 71.7
| ### |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
| 650
| 0
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-22 Thu
| 66.5
| 66.5
| ###
| ###
| 3,159
| ###
| 24.8
| 24.8
| 0.0 |
2001-Nov-21 Wed
| 66.5
| 66.5
| 66.5
| 66.5
| 0
|
|
|
| 4.8 |
2001-Nov-20 Tue
| 66.5
| 66.5
| 66.5
| 66.5
| 150
| 9,975
| 70.4
| 70.4
| 4.8 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 8,277
| 0
| 77.8
| 77.8
| 0.0 |
2001-Nov-16 Fri
| 66.5
| ###
| 66.5
| ###
| 1,444
| ###
| 77.8
| 77.8
| 0.0 |
2001-Nov-15 Thu
| ###
| 66.25
| ###
| 66.25
| 8,455
| 280,071
| ###
| ###
| 4.7 |
2001-Nov-14 Wed
| ###
| ###
| 64.7
| 64.7
| 25,385
| ###
| 28.6
| 28.6
| ### |
2001-Nov-13 Tue
| 65.25
| 65.25
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2001-Nov-12 Mon
| 65.25
| 65.25
| 65.25
| 65.25
| 0
|
|
|
| ### |
2001-Nov-09 Fri
| 65.25
| 65.25
| 65.25
| 65.25
| 0
|
|
|
| ### |
2001-Nov-08 Thu
| 65.25
| 65.25
| 65.25
| 65.25
| 0
|
|
|
| ### |
2001-Nov-07 Wed
| 66.25
| 66.25
| 65.25
| 65.25
|
|
| 24.0
| 24.0
| ### |
2001-Nov-06 Tue
| 66.283
| 66.283
| 65.25
| 65.25
| 2,146
| ###
| 16.3
| 16.3
| ### |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
| 4,083
| 0
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
| 175
| 0
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| 64.5
| ###
| 64.5
| ###
| 1,170
| ###
| 87.8
| 87.8
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 60.21
| 62.5
| 60.21
| 62.5
| 254
| 15,584
| ###
| ###
| 4.5 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 62.8
| 62.8
| 62.8
| 62.8
| 0
|
|
|
| 4.5 |
2001-Oct-22 Mon
| ###
| ###
| 62.8
| 62.8
|
|
| ###
| ###
| 4.5 |
2001-Oct-19 Fri
| 63.5
| ###
| 63.5
| ###
| 276
| ###
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| 64.173
| 64.8
| 64.173
| 64.7
| 4,353
| ###
| ###
| ###
| ### |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
| 3,350
| 0
| 67.0
| 67.0
| 0.0 |
2001-Oct-16 Tue
| 65.5
| 65.5
| 65.5
| 65.5
| 0
|
|
|
| 4.7 |
2001-Oct-15 Mon
| 65.5
| 65.5
| 65.5
| 65.5
|
|
| ###
| ###
| 4.7 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 550
| 0
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 172
| 0
| 68.8
| 68.8
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Oct-09 Tue
| 63.5
| 63.5
| 63.5
| 63.5
| 0
|
|
|
| 4.5 |
2001-Oct-08 Mon
| 63.5
| 63.5
| 63.5
| 63.5
| 45
| 2,857
| ###
| ###
| 4.5 |
2001-Oct-05 Fri
| ###
| ###
| 63.5
| 63.5
| 140
| 4,445
| 20.0
| 20.0
| 4.5 |
2001-Oct-04 Thu
| 63.5
| 63.5
| 63.5
| 63.5
| 143
| 9,080
| ###
| ###
| 4.5 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| 63.5
| 63.5
| 63.5
| 63.5
| 0
|
|
|
| 4.5 |
2001-Sep-27 Thu
| ###
| ###
| ###
| 63.5
|
|
| ###
| ###
| 4.5 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 175
| 0
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 62.56
| 62.56
| 62.56
| 62.56
| 150
| 9,384
| 68.4
| 68.4
| 4.5 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 350
| 0
| 19.2
| 19.2
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
| 75
| 0
| 70.4
| 70.4
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
| 287
| 0
| 93.6
| 93.6
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 122
| 0
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
| 80
| 0
| 88.5
| 88.5
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 50
| 0
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
| 1,280
| 0
| 20.1
| 20.1
| 0.0 |
2001-Sep-12 Wed
| 65.5
| ###
| 65.5
| ###
| 877
| 28,721
| 74.0
| 74.0
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| 58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| 65.5
| 65.5
| 65.5
| 65.5
| 0
|
|
|
| 4.7 |
2001-Sep-04 Tue
| 65.5
| 65.5
| 65.5
| 65.5
| 0
|
|
|
| 4.7 |
2001-Sep-03 Mon
| 65.5
| 65.5
| 65.5
| 65.5
| 87
| ###
| ###
| ###
| 4.7 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 121
| 0
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 143
| 0
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| 72
| 72
| 72
| 72
| 0
|
|
|
| 5.1 |
2001-Aug-22 Wed
| 72
| 72
| 72
| 72
| 0
|
|
|
| 5.1 |
2001-Aug-21 Tue
| 72
| 72
| 72
| 72
| 0
|
|
|
| 5.1 |
2001-Aug-20 Mon
| 72
| 72
| 72
| 72
| 250
| ###
| 81.0
| 81.0
| 5.1 |
2001-Aug-17 Fri
| 68.5
| 68.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| 71
| 71
| 71
| 71
| 250
| 17,750
| ###
| ###
| ### |
2001-Aug-15 Wed
| 71
| 71
| 71
| 71
|
|
| 77.6
| 77.6
| ### |
2001-Aug-14 Tue
| 70
| 71
| 70
| 71
|
|
| 83.8
| 83.8
| ### |
2001-Aug-13 Mon
| 71.5
| 71.5
| 71.5
| 71.5
| 1,580
| 112,970
| 72.9
| 72.9
| 5.1 |
2001-Aug-10 Fri
| 70.5
| 71
| 70.5
| 71
| 340
| 24,055
| ###
| ###
| ### |
2001-Aug-09 Thu
| 69.5
| 69.5
| ###
| ###
| 720
| 25,020
| 25.5
| 25.5
| 0.0 |
2001-Aug-08 Wed
| 69.5
| 69.5
| 69.5
| 69.5
| 70
| ###
| 70.5
| 70.5
| 5.0 |
2001-Aug-07 Tue
| ###
| ###
| 69.5
| 69.5
| 227
| 7,888
| 31.8
| 31.8
| 5.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
| 3,140
| 0
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| 68.979
| ###
| 68.979
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| 68.25
| 68.25
| ###
| ###
| 70
| 2,388
| 27.8
| 27.8
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-26 Thu
| 72.5
| 72.51
| 72.5
| 72.5
| 1,628
| ###
| ###
| ###
| 5.2 |
2001-Jul-25 Wed
| 73
| 73.5
| 73
| ###
| 343
| 25,124
| 80.9
| 80.9
| 0.0 |
2001-Jul-24 Tue
| 73.5
| 73.5
| 72.5
| 72.5
|
|
| 28.9
| 28.9
| 5.2 |
2001-Jul-23 Mon
| 73
| 73
| 73
| 73
|
|
| ###
| ###
| 5.2 |
2001-Jul-20 Fri
| 71.5
| 71.5
| 71.5
| 71.5
| 70
| ###
| 75.4
| 75.4
| 5.1 |
2001-Jul-19 Thu
| 71
| 71
| 71
| 71
| 557
| 39,547
| 73.2
| 73.2
| ### |
2001-Jul-18 Wed
| 70
| 70.5
| 70
| 70
| 357
| 25,079
| ###
| ###
| 5.0 |
2001-Jul-17 Tue
| 70
| 70
| 70
| 70
| 53
| ###
| 74.5
| 74.5
| 5.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
| 75
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2001-Jul-12 Thu
| 70.426
| 71
| 70.426
| 71
|
|
| 73.6
| 73.6
| ### |
2001-Jul-11 Wed
| 68.026
| ###
| 68.026
| ###
| 3,026
| 102,923
| 79.5
| 79.5
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| ###
| 67.2
| ###
| 67.2
| 1,070
| 35,952
| ###
| ###
| 4.8 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 84
| 0
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| 67.5
| 67.5
| 67.5
| 67.5
| 185
| 12,487
| 69.3
| 69.3
| ### |
2001-Jul-04 Wed
| 69.5
| 69.5
| 69.5
| 69.5
| 0
|
|
|
| 5.0 |
2001-Jul-03 Tue
| 69.5
| 69.5
| 69.5
| 69.5
| 324
| ###
| 66.9
| 66.9
| 5.0 |
2001-Jul-02 Mon
| 70
| 70
| 69.5
| 69.5
|
|
| ###
| ###
| 5.0 |
2001-Jun-29 Fri
| 70.5
| 70.5
| 70.5
| 70.5
| 885
| ###
| ###
| ###
| 5.0 |
2001-Jun-28 Thu
| 72
| 72
| 71.5
| 71.5
|
|
| 28.4
| 28.4
| 5.1 |
2001-Jun-27 Wed
| 71
| 71.5
| 71
| 71.5
|
|
| 74.2
| 74.2
| 5.1 |
2001-Jun-26 Tue
| 70.5
| 70.5
| 70.5
| 70.5
| 4,281
| ###
| 71.4
| 71.4
| 5.0 |
2001-Jun-25 Mon
| ###
| 70
| ###
| 70
|
|
| 80.3
| 80.3
| 5.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2001-Jun-21 Thu
| 70
| 70
| 70
| 70
|
|
| 70.5
| 70.5
| 5.0 |
2001-Jun-20 Wed
| 70
| ###
| 70
| ###
| 988
| 34,580
| 74.9
| 74.9
| 0.0 |
2001-Jun-19 Tue
| 70
| 70
| 70
| 70
| 0
|
|
|
| 5.0 |
2001-Jun-18 Mon
| 70
| 70
| 70
| 70
| 555
| 38,850
| 74.9
| 74.9
| 5.0 |
2001-Jun-15 Fri
| ###
| 71.8
| ###
| 71.8
|
|
| ###
| ###
| 5.1 |
2001-Jun-14 Thu
| 72
| 72
| 71
| 71
| 7,426
| 530,959
| ###
| ###
| ### |
2001-Jun-13 Wed
| 70
| 71
| 70
| 71
| 8,847
| ###
| 82.9
| 82.9
| ### |
2001-Jun-12 Tue
| 71
| 71
| 70
| 70
|
|
| 32.8
| 32.8
| 5.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 151
| 0
| 71.7
| 71.7
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| 70
| ###
| 12,980
| ###
| ###
| ###
| 0.0 |
2001-Jun-06 Wed
| ###
| 72.2
| ###
| 72.2
| 2,248
| 81,152
| ###
| ###
| 5.2 |
2001-Jun-05 Tue
| 70.7
| 71
| 70.7
| 71
|
|
| 79.4
| 79.4
| ### |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 1,780
| 0
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| 70
| 70
| 70
| 70
|
|
| ###
| ###
| 5.0 |
2001-May-31 Thu
| 70
| 70
| 70
| 70
|
|
| 74.1
| 74.1
| 5.0 |
2001-May-30 Wed
| 73.5
| 74.5
| 73.5
| 74.5
| 250
| ###
| 84.0
| 84.0
| ### |
2001-May-29 Tue
| 75
| 75
| 75
| 75
| 0
|
|
|
| 5.4 |
2001-May-28 Mon
| ###
| 75
| ###
| 75
|
|
| ###
| ###
| 5.4 |
2001-May-25 Fri
| 75.854
| 75.854
| 70
| 70
| 720
| ###
| ###
| ###
| 5.0 |
2001-May-24 Thu
| ###
| ###
| 74
| 76.5
| 1,045
| ###
| 28.3
| 28.3
| 5.5 |
2001-May-23 Wed
| ###
| ###
| 77.2
| 77.5
|
|
| ###
| ###
| 5.5 |
2001-May-22 Tue
| 79
| 80
| 79
| 79.5
|
|
| ###
| ###
| 5.7 |
2001-May-21 Mon
| ###
| 78
| ###
| 78
| 7,188
| ###
| ###
| ###
| ### |
2001-May-18 Fri
| 75.5
| 76
| 75.5
| 76
|
|
| 73.9
| 73.9
| 5.4 |
2001-May-17 Thu
| ###
| 75
| ###
| 75
|
|
| ###
| ###
| 5.4 |
2001-May-16 Wed
| 73
| 73
| 72.75
| 72.75
|
|
| 33.9
| 33.9
| ### |
2001-May-15 Tue
| 73
| 73.53
| 73
| 73.53
|
|
| 75.4
| 75.4
| 5.3 |
2001-May-14 Mon
| 73
| 73
| 72
| 72
| 1,642
| 119,045
| ###
| ###
| 5.1 |
2001-May-11 Fri
| 73.5
| ###
| 73.5
| 73.53
| 5,154
| ###
| 72.6
| 72.6
| 5.3 |
2001-May-10 Thu
| 72.549
| 73.5
| 72.549
| 73.5
|
|
| 79.4
| 79.4
| 5.3 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 6,040
| 0
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| 67.5
| ###
| ###
| 5,452
| ###
| 81.3
| 81.3
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| 65.5
|
|
| 28.8
| 28.8
| 4.7 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 1,141
| 0
| 24.2
| 24.2
| 0.0 |
2001-May-03 Thu
| 66.5
| 67.52
| 66.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| 67.5
| 69.5
| 67.5
| 69.5
| 6,048
| 414,288
| ###
| ###
| 5.0 |
2001-May-01 Tue
| 66.5
| ###
| 66.5
| ###
| 4,241
| ###
| 80.5
| 80.5
| 0.0 |
2001-Apr-30 Mon
| 66.5
| ###
| 66.5
| 66.5
| 4,178
| ###
| 72.2
| 72.2
| 4.8 |
2001-Apr-27 Fri
| 64.5
| 66.5
| 64.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| 62.5
| ###
| 62.5
| 441
| 13,781
| ###
| ###
| 4.5 |
2001-Apr-25 Wed
| 61.5
| 61.5
| 61.5
| 61.5
| 0
|
|
|
| 4.4 |
2001-Apr-24 Tue
| 61.5
| 61.5
| 61.5
| 61.5
|
|
| ###
| ###
| 4.4 |
2001-Apr-23 Mon
| ###
| 61.8
| ###
| 61.5
| 347
| 10,722
| 80.7
| 80.7
| 4.4 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| 64.5
| ###
| 64.5
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
| 87
| 0
| 66.6
| 66.6
| 0.0 |
2001-Apr-17 Tue
| 64.5
| 64.5
| 64.5
| 64.5
| 455
| 29,347
| 76.6
| 76.6
| 4.6 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| 64.5
| 64.5
| ###
| ###
| 588
| ###
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 64.5
| 64.5
| 64.5
| 64.5
| 285
| 18,382
| ###
| ###
| 4.6 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 874
| 0
| 72.8
| 72.8
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 82,048
| 0
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| 57.5
| 57.5
| 57.5
| 57.5
| 279
| 16,042
| ###
| ###
| 4.1 |
2001-Apr-03 Tue
| 57.5
| 57.5
| 57.5
| 57.5
| 150
| 8,625
| 73.6
| 73.6
| 4.1 |
2001-Apr-02 Mon
| 57.25
| 57.55
| 57.25
| 57.55
| 9,786
| ###
| 71.6
| 71.6
| ### |
2001-Mar-30 Fri
| 58
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2001-Mar-29 Thu
| 58
| 58
| 58
| 58
| 4,147
| 240,526
| ###
| ###
| 4.1 |
2001-Mar-28 Wed
| 60.51
| 60.55
| 60.49
| 60.5
|
|
| 35.9
| 35.9
| ### |
2001-Mar-27 Tue
| ###
| 60.51
| ###
| 60.5
|
|
| ###
| ###
| ### |
2001-Mar-26 Mon
| ###
| ###
| 59.8
| ###
| 37,040
| ###
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| 59
| 3,370
| 0
| ###
| ###
| 4.2 |
2001-Mar-22 Thu
| 59
| 59
| 58.25
| 58.5
|
|
| 34.5
| 34.5
| 4.2 |
2001-Mar-21 Wed
| 59
| 59
| 59
| 59
|
|
| 73.0
| 73.0
| 4.2 |
2001-Mar-20 Tue
| 64.25
| 64.25
| 64.25
| 64.25
| 183
| 11,757
| 69.0
| 69.0
| ### |
2001-Mar-19 Mon
| 64.25
| 64.25
| 64.25
| 64.25
|
|
| 79.1
| 79.1
| ### |
2001-Mar-16 Fri
| 64.25
| 64.25
| 64.25
| 64.25
| 1,180
| ###
| 66.1
| 66.1
| ### |
2001-Mar-15 Thu
| ###
| 64.5
| ###
| 64.5
| 14,629
| 471,785
| 82.1
| 82.1
| 4.6 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2001-Mar-13 Tue
| 66.5
| ###
| 66.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| 66.8
| ###
| 66.4
| 66.5
| 11,058
| 367,125
| 36.2
| 36.2
| 4.8 |
2001-Mar-09 Fri
| ###
| ###
| ###
| 65.5
| 27,257
| 0
| ###
| ###
| 4.7 |
2001-Mar-08 Thu
| ###
| 62.8
| ###
| 62.8
| 2,573
| ###
| 82.8
| 82.8
| 4.5 |
2001-Mar-07 Wed
| ###
| ###
| 60.5
| 60.5
|
|
| 15.9
| 15.9
| ### |
2001-Mar-06 Tue
| ###
| 62.51
| ###
| 62.5
|
|
| 93.0
| 93.0
| 4.5 |
2001-Mar-02 Fri
| 61.5
| 61.5
| ###
| ###
| 885
| ###
| 13.4
| 13.4
| 0.0 |
2001-Mar-01 Thu
| 63.49
| 63.49
| 61.5
| 61.5
|
|
| ###
| ###
| 4.4 |
2001-Feb-28 Wed
| ###
| ###
| 62.5
| 63.5
| 3,453
| ###
| ###
| ###
| 4.5 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
| 2,087
| 0
| 97.1
| 97.1
| 0.0 |
2001-Feb-26 Mon
| 54.77
| 59
| 54.77
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2001-Feb-23 Fri
| 52.789
| 54.77
| 52.789
| 54.77
| 7,449
| ###
| ###
| ###
| 3.9 |
2001-Feb-22 Thu
| 51.5
| 52
| 51.5
| 51.71
| 1,620
| ###
| 72.8
| 72.8
| ### |
2001-Feb-21 Wed
| 50.5
| ###
| 50.5
| ###
| 3,746
| 94,586
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| ###
| 49.56
| ###
| 49.56
|
|
| ###
| ###
| 3.5 |
2001-Feb-19 Mon
| 48
| ###
| 48
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 522
| 0
| 74.7
| 74.7
| 0.0 |
2001-Feb-15 Thu
| 51.053
| ###
| 51.053
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| 51
| 51
| 51
| 51
| 388
| 19,788
| ###
| ###
| 3.6 |
2001-Feb-13 Tue
| 49
| 51
| 49
| 50
|
|
| 84.8
| 84.8
| ### |
2001-Feb-12 Mon
| 49
| 49
| 49
| 49
|
|
| ###
| ###
| 3.5 |
2001-Feb-09 Fri
| 50
| 50
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2001-Feb-08 Thu
| 50.373
| 50.373
| 49
| 49
|
|
| ###
| ###
| 3.5 |
2001-Feb-07 Wed
| ###
| ###
| 50
| 50
|
|
| 31.4
| 31.4
| ### |
2001-Feb-06 Tue
| 50
| 50.371
| 50
| 50.371
|
|
| 76.0
| 76.0
| 3.6 |
2001-Feb-05 Mon
| 50.5
| 50.5
| 50.5
| 50.5
| 50
| 2,525
| ###
| ###
| 3.6 |
2001-Feb-02 Fri
| 52
| 52.25
| 52
| 52.25
|
|
| 77.9
| 77.9
| 3.7 |
2001-Feb-01 Thu
| 51.2
| 51.2
| 51.2
| 51.2
| 1,457
| ###
| 68.8
| 68.8
| 3.7 |
2001-Jan-31 Wed
| 51.2
| 51.2
| 50.25
| 51.2
| 449
| 22,775
| 72.1
| 72.1
| 3.7 |
2001-Jan-30 Tue
| 51.2
| 51.25
| 51.2
| 51.22
| 826
| ###
| 71.3
| 71.3
| 3.7 |
2001-Jan-25 Thu
| 55
| 55
| 55
| 55
| 149
| ###
| 68.7
| 68.7
| 3.9 |
2001-Jan-24 Wed
| 52.5
| 54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| 53
| ###
| 53
|
|
| 87.9
| 87.9
| 3.8 |
2001-Jan-22 Mon
| 51
| 51
| 50
| 50
|
|
| ###
| ###
| ### |
2001-Jan-19 Fri
| 51.21
| 51.5
| 51.21
| 51.21
|
|
| ###
| ###
| 3.7 |
2001-Jan-18 Thu
| 51.2
| 51.21
| 51.2
| 51.21
| 540
| 27,650
| 62.5
| 62.5
| 3.7 |
2001-Jan-17 Wed
| 51.2
| 51.2
| 51.2
| 51.2
| 48
| 2,457
| ###
| ###
| 3.7 |
2001-Jan-16 Tue
| 51.21
| 51.21
| 51
| 51.21
|
|
| ###
| ###
| 3.7 |
2001-Jan-15 Mon
| 50.75
| ###
| 50.75
| 51.21
|
|
| 83.5
| 83.5
| 3.7 |
2001-Jan-12 Fri
| 50.75
| 50.75
| 50.75
| 50.75
| 1,887
| ###
| 71.6
| 71.6
| 3.6 |
2001-Jan-11 Thu
| 50.75
| 50.75
| 50.75
| 50.75
| 988
| 50,141
| 75.6
| 75.6
| 3.6 |
2001-Jan-10 Wed
| 50.4
| ###
| 50.4
| ###
| 8,283
| ###
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 50
| 50
| 50
| 50
| 621
| 31,050
| 74.4
| 74.4
| ### |
2001-Jan-08 Mon
| 51
| 51
| 50
| 50
| 540
| 27,270
| 22.0
| 22.0
| ### |
2001-Jan-05 Fri
| 51.5
| 51.5
| 51
| 51
| 2,151
| ###
| ###
| ###
| 3.6 |
2001-Jan-04 Thu
| 51.5
| 51.5
| 51.5
| 51.5
|
|
| ###
| ###
| 3.7 |
2001-Jan-03 Wed
| 52.8
| 52.8
| 52.8
| 52.8
| 248
| ###
| ###
| ###
| ### |
2001-Jan-02 Tue
| 54.79
| 54.79
| 54.79
| 54.79
|
|
| ###
| ###
| ### |
2001-Jan-01 Mon
| 54
| ###
| 53
| ###
| 7,986
| 211,629
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| 54
| ###
| 53
| ###
| 7,986
| 211,629
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| 53
| 54
| 53
| 54
| 242
| 12,947
| ###
| ###
| 3.9 |
2000-Dec-27 Wed
| 55
| 55
| 52.5
| 52.75
|
|
| 9.0
| 9.0
| 3.8 |
2000-Dec-26 Tue
| 52.5
| 53
| ###
| 53
| 5,282
| 139,973
| 71.7
| 71.7
| 3.8 |
2000-Dec-25 Mon
| 52.5
| 53
| ###
| 53
| 5,282
| 139,973
| 71.7
| 71.7
| 3.8 |
2000-Dec-22 Fri
| 52.5
| 53
| ###
| 53
| 5,282
| 139,973
| 71.7
| 71.7
| 3.8 |
2000-Dec-21 Thu
| 51
| 51.24
| 51
| 51.24
|
|
| 76.4
| 76.4
| ### |
2000-Dec-20 Wed
| 51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| 50.51
| ###
| 50.51
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| 50.73
| ###
| 50.5
| 23,824
| ###
| 76.9
| 76.9
| 3.6 |
2000-Dec-15 Fri
| 52.49
| 52.49
| 50
| 50
|
|
| 8.8
| 8.8
| ### |
2000-Dec-14 Thu
| 52.51
| 52.51
| 52.482
| 52.482
|
|
| ###
| ###
| 3.7 |
2000-Dec-13 Wed
| 52.7
| 52.7
| 52.5
| 52.7
|
|
| ###
| ###
| 3.8 |
2000-Dec-12 Tue
| 50
| 53
| 50
| 52.5
|
|
| ###
| ###
| 3.8 |
2000-Dec-11 Mon
| 49.8
| 50.2
| 49.8
| 50
| 18,049
| 902,450
| 72.4
| 72.4
| ### |
2000-Dec-08 Fri
| 50.25
| 50.25
| 49.5
| 49.8
|
|
| 28.4
| 28.4
| 3.6 |
2000-Dec-07 Thu
| ###
| ###
| ###
| 50.45
|
|
| ###
| ###
| ### |
2000-Dec-06 Wed
| ###
| 48
| ###
| ###
| 2,044
| 49,056
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| 47.5
| 47.5
| 2,255
| 53,556
| 28.7
| 28.7
| 3.4 |
2000-Dec-04 Mon
| 48.5
| 48.5
| 48
| 48
| 4,358
| 210,273
| ###
| ###
| 3.4 |
2000-Dec-01 Fri
| ###
| 49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| 49
| 49
|
|
| ###
| ###
| 3.5 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
| 381
| 0
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| 49
| 49
|
|
| 24.4
| 24.4
| 3.5 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
| 277
| 0
| 40.0
| 40.0
| 0.0 |
2000-Nov-24 Fri
| 50
| 51
| 50
| 51
|
|
| ###
| ###
| 3.6 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2000-Nov-22 Wed
| 49.5
| 51
| 49.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-21 Tue
| 51
| 51
| 50
| 51
| 2,551
| 128,825
| ###
| ###
| 3.6 |
2000-Nov-20 Mon
| 50
| 51.5
| 50
| 51.5
| 779
| ###
| ###
| ###
| 3.7 |
2000-Nov-17 Fri
| 52.51
| 52.51
| 50
| ###
| 4,057
| 207,941
| 6.8
| 6.8
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| 52.51
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| 53.8
| 53.8
| 53.2
| 53.2
|
|
| ###
| ###
| 3.8 |
2000-Nov-13 Mon
| 53
| 54.2
| 53
| ###
| 578
| 30,980
| 87.3
| 87.3
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| 53
|
|
| ###
| ###
| 3.8 |
2000-Nov-09 Thu
| 54.88
| 54.88
| 54.7
| 54.7
|
|
| ###
| ###
| 3.9 |
2000-Nov-08 Wed
| 55
| 55
| 54.8
| 54.8
| 341
| 18,720
| 28.5
| 28.5
| 3.9 |
2000-Nov-07 Tue
| 53.7
| 55.75
| 53.7
| 55.75
|
|
| 90.0
| 90.0
| 4.0 |
2000-Nov-06 Mon
| ###
| ###
| 53.89
| 53.89
|
|
| ###
| ###
| ### |
2000-Nov-03 Fri
| ###
| ###
| 56.4
| 56.42
|
|
| 32.8
| 32.8
| ### |
2000-Nov-02 Thu
| 55
| 56.5
| 55
| 56.5
| 555
| 30,941
| 84.0
| 84.0
| 4.0 |
2000-Nov-01 Wed
| 54
| 56
| 54
| 55
|
|
| ###
| ###
| 3.9 |
2000-Oct-31 Tue
| ###
| ###
| 54
| 54
| 1,557
| ###
| 10.4
| 10.4
| 3.9 |
2000-Oct-30 Mon
| ###
| ###
| 55.5
| 56.872
|
|
| ###
| ###
| 4.1 |
2000-Oct-27 Fri
| 57.783
| 57.783
| 57
| 57.5
|
|
| ###
| ###
| 4.1 |
2000-Oct-26 Thu
| ###
| ###
| 59.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 60.5
| 60.51
| ###
| ###
| 2,370
| ###
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 848
| 0
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 257
| 0
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| ###
| 64.5
| ###
| 64.5
| 528
| 17,028
| 68.5
| 68.5
| 4.6 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
| 541
| 0
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
| 942
| 0
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| 64.85
| ###
| 64.7
| ###
| 1,752
| 56,677
| 75.7
| 75.7
| 0.0 |
2000-Oct-16 Mon
| 63.046
| ###
| 63.046
| ###
| 2,887
| ###
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| 62.7
| ###
| 62.7
| ###
| 479
| ###
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| 62.49
| 62.51
| 62.49
| 62.5
| 2,973
| ###
| 76.2
| 76.2
| 4.5 |
2000-Oct-11 Wed
| 62.5
| 62.5
| 62.5
| 62.5
|
|
| 71.8
| 71.8
| 4.5 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| ###
| 62.2
| 61.2
| 61.2
|
|
| ###
| ###
| ### |
2000-Oct-06 Fri
| 63.2
| 63.2
| 61.8
| 61.8
|
|
| ###
| ###
| 4.4 |
2000-Oct-05 Thu
| ###
| ###
| ###
| 63.2
|
|
| ###
| ###
| 4.5 |
2000-Oct-04 Wed
| ###
| ###
| 64.25
| 64.7
|
|
| 21.3
| 21.3
| ### |
2000-Oct-03 Tue
| 66.8
| 66.8
| 66.8
| 66.8
|
|
| ###
| ###
| ### |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| 67.8
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2000-Sep-27 Wed
| ###
| ###
| ###
| ###
| 18,251
| 0
| 23.3
| 23.3
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-22 Fri
| 67.8
| 67.8
| ###
| ###
| 1,128
| ###
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
| 78
| 0
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 70
| 70
| 68.4
| 68.5
|
|
| ###
| ###
| 4.9 |
2000-Sep-15 Fri
| 70
| 71
| ###
| 71
|
|
| ###
| ###
| ### |
2000-Sep-14 Thu
| 70.5
| 70.5
| ###
| ###
| 820
| ###
| 35.0
| 35.0
| 0.0 |
2000-Sep-13 Wed
| 69.5
| 69.5
| 69.5
| 69.5
| 159
| 11,050
| ###
| ###
| 5.0 |
2000-Sep-12 Tue
| 69.4
| 69.5
| 69.4
| 69.5
| 1,876
| 130,288
| ###
| ###
| 5.0 |
2000-Sep-11 Mon
| 71
| 71
| 70.2
| 70.2
|
|
| ###
| ###
| 5.0 |
2000-Sep-08 Fri
| ###
| 71
| ###
| 71
|
|
| ###
| ###
| ### |
2000-Sep-07 Thu
| ###
| 69.2
| ###
| 69.2
| 3,224
| 111,550
| 75.8
| 75.8
| 4.9 |
2000-Sep-06 Wed
| ###
| ###
| 68.5
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Sep-05 Tue
| 68.5
| 69.8
| 68.5
| ###
| 2,845
| ###
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| 67.75
| 68.2
| 67.75
| ###
| 12,929
| 878,848
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| ###
| 67.49
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-Aug-31 Thu
| 66.4
| ###
| ###
| ###
| 4,948
| 0
| 42.2
| 42.2
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| 66.51
| 66.51
| 350
| ###
| 39.8
| 39.8
| ### |
2000-Aug-29 Tue
| 67.5
| 67.5
| 66.5
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2000-Aug-28 Mon
| 67.5
| 68.25
| 67.5
| 68.25
|
|
| ###
| ###
| 4.9 |
2000-Aug-25 Fri
| ###
| 68.5
| ###
| ###
| 1,945
| ###
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2000-Aug-23 Wed
| ###
| 67.5
| 66.49
| 67.5
| 8,922
| 597,729
| ###
| ###
| ### |
2000-Aug-22 Tue
| ###
| ###
| 66.5
| ###
| 558
| 18,553
| 32.6
| 32.6
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
| 51
| 0
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| 69.5
| 70
| 69.5
| 69.8
|
|
| 72.0
| 72.0
| 5.0 |
2000-Aug-17 Thu
| 70
| 71
| 70
| 70
| 1,570
| 110,685
| ###
| ###
| 5.0 |
2000-Aug-16 Wed
| ###
| 69.5
| ###
| 69.5
| 4,485
| 155,853
| ###
| ###
| 5.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| 68.25
|
|
| ###
| ###
| 4.9 |
2000-Aug-14 Mon
| ###
| ###
| ###
| 68.351
|
|
| 77.9
| 77.9
| 4.9 |
2000-Aug-11 Fri
| 63.7
| 64.2
| 63.7
| 64.2
| 3,976
| ###
| ###
| ###
| 4.6 |
2000-Aug-10 Thu
| 63.5
| 63.5
| ###
| ###
| 9,742
| ###
| 27.7
| 27.7
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| 63.5
| ###
| 243
| ###
| 71.7
| 71.7
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| 63.5
| 575
| 0
| 76.9
| 76.9
| 4.5 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
| 2,679
| 0
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| 65.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| 68.5
| 68.5
| ###
| ###
| 13,652
| 467,581
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| 68.51
| 69.5
| 68.51
| ###
| 1,580
| 109,027
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| 68.25
| 68.5
| 68.25
| 68.5
| 1,781
| 121,775
| 69.7
| 69.7
| 4.9 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
| 783
| 0
| 68.6
| 68.6
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
| 3,840
| 0
| 73.7
| 73.7
| 0.0 |
2000-Jul-27 Thu
| ###
| 65.5
| ###
| 65.5
|
|
| ###
| ###
| 4.7 |
2000-Jul-26 Wed
| 65.2
| 65.2
| ###
| ###
| 4,273
| ###
| 38.7
| 38.7
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| 65.8
| 8,325
| 0
| ###
| ###
| 4.7 |
2000-Jul-24 Mon
| 66.88
| 66.88
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2000-Jul-21 Fri
| 67.4
| ###
| 67.4
| ###
| 44
| 1,482
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| 67.8
| 67.8
| 67.51
| 67.51
|
|
| ###
| ###
| 4.8 |
2000-Jul-19 Wed
| 68.5
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| 68.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| ###
| 68.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 68.443
| 68.74
| 68.25
| 68.74
|
|
| ###
| ###
| ### |
2000-Jul-13 Thu
| ###
| 68.055
| ###
| 68.055
|
|
| 79.6
| 79.6
| ### |
2000-Jul-12 Wed
| ###
| 66.5
| ###
| 66.5
|
|
| ###
| ###
| 4.8 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| 67.49
| 67.5
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
| 356
| 0
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| 68.7
| 68.7
| ###
| ###
| 556
| ###
| 25.7
| 25.7
| 0.0 |
2000-Jul-05 Wed
| 68.75
| 68.75
| ###
| 68.7
| 3,926
| 134,956
| 26.3
| 26.3
| 4.9 |
2000-Jul-04 Tue
| 68.5
| ###
| 68.5
| 68.5
| 6,041
| ###
| 59.8
| 59.8
| 4.9 |
2000-Jul-03 Mon
| 69.5
| 69.5
| 68.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| 68.5
| ###
| 68.5
| 69.8
| 5,956
| ###
| 66.4
| 66.4
| 5.0 |
2000-Jun-29 Thu
| 68.41
| 68.7
| 68.41
| 68.7
|
|
| 55.1
| 55.1
| 4.9 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
| 470
| 0
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 67.5
| 67.5
| 67.5
| 67.5
| 1,055
| ###
| ###
| ###
| ### |
2000-Jun-26 Mon
| 68.7
| 68.8
| 68.7
| 68.7
|
|
| ###
| ###
| 4.9 |
2000-Jun-23 Fri
| ###
| ###
| 68.55
| 68.55
| 1,650
| 56,553
| ###
| ###
| ### |
2000-Jun-21 Wed
| ###
| ###
| ###
| 68.5
|
|
| 37.4
| 37.4
| 4.9 |
2000-Jun-20 Tue
| ###
| ###
| 68.5
| 68.5
| 2,152
| ###
| ###
| ###
| 4.9 |
2000-Jun-19 Mon
| 70.87
| 70.87
| 70.87
| 70.87
| 278
| ###
| 72.4
| 72.4
| 5.1 |
2000-Jun-16 Fri
| 71
| 72
| 71
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2000-Jun-15 Thu
| 70
| 71
| 70
| 71
| 479
| ###
| 77.7
| 77.7
| ### |
2000-Jun-14 Wed
| 70
| 70
| 70
| 70
| 128
| ###
| 69.9
| 69.9
| 5.0 |
2000-Jun-13 Tue
| 69.5
| 69.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| 72.4
| 72.4
| 72.4
| 72.4
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| 73
| 73
| 72.5
| 72.5
|
|
| ###
| ###
| 5.2 |
2000-Jun-07 Wed
| 73
| 73
| ###
| ###
| 2,443
| ###
| 40.2
| 40.2
| 0.0 |
2000-Jun-06 Tue
| 73
| 73
| 73
| 73
| 2,627
| 191,771
| 71.2
| 71.2
| 5.2 |
2000-Jun-05 Mon
| 72
| 73
| 72
| 73
|
|
| 80.1
| 80.1
| 5.2 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-May-31 Wed
| ###
| 66.8
| ###
| 66.5
|
|
| 70.3
| 70.3
| 4.8 |
2000-May-30 Tue
| 64.5
| 64.5
| 64.5
| 64.5
| 78
| ###
| ###
| ###
| 4.6 |
2000-May-29 Mon
| 64.5
| 64.5
| 64.5
| 64.5
| 70
| ###
| 71.1
| 71.1
| 4.6 |
2000-May-26 Fri
| 63.25
| 63.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| ###
| ###
| 62.5
| 62.5
| 941
| ###
| 35.4
| 35.4
| 4.5 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 10,253
| 0
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| 64.5
| 64.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-22 Mon
| ###
| 64.5
| ###
| 64.5
| 5,783
| ###
| 80.1
| 80.1
| 4.6 |
2000-May-19 Fri
| 64.8
| 64.8
| 64.5
| 64.5
| 4,723
| 305,341
| ###
| ###
| 4.6 |
2000-May-18 Thu
| ###
| ###
| 64.8
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2000-May-17 Wed
| ###
| ###
| 66.5
| ###
| 10,879
| 361,726
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2000-May-12 Fri
| 65.5
| 65.85
| 65.5
| 65.85
|
|
| ###
| ###
| ### |
2000-May-11 Thu
| 65.5
| 65.5
| ###
| ###
| 4,123
| 135,028
| 36.4
| 36.4
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| 65.5
|
|
| ###
| ###
| 4.7 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-May-08 Mon
| 71
| 71
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2000-May-05 Fri
| 72
| 72
| ###
| 72
|
|
| 59.1
| 59.1
| 5.1 |
2000-May-04 Thu
| ###
| ###
| 72
| 72
|
|
| 34.9
| 34.9
| 5.1 |
2000-May-03 Wed
| 71
| 72
| 71
| 72
|
|
| ###
| ###
| 5.1 |
2000-May-02 Tue
| ###
| ###
| 68.5
| 68.5
|
|
| ###
| ###
| 4.9 |
2000-May-01 Mon
| 72.5
| 72.5
| 72.5
| 72.5
| 474
| ###
| ###
| ###
| 5.2 |
2000-Apr-28 Fri
| 70.74
| 72.75
| 70.74
| 72.75
|
|
| ###
| ###
| ### |
2000-Apr-27 Thu
| 68.5
| 73
| 68.5
| 73
| 1,684
| 119,143
| ###
| ###
| 5.2 |
2000-Apr-26 Wed
| 68.5
| ###
| 68.5
| ###
| 1,755
| ###
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| ###
| ###
| 13,725
| 0
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2000-Apr-18 Tue
| 75.53
| 75.53
| 75.5
| 75.53
|
|
| 69.5
| 69.5
| ### |
2000-Apr-17 Mon
| 75.53
| 75.53
| 75.5
| 75.53
| 35,348
| ###
| 73.4
| 73.4
| ### |
2000-Apr-13 Thu
| 74
| 74
| 74
| 74
|
|
| ###
| ###
| 5.3 |
2000-Apr-12 Wed
| 75
| 75
| 74
| 74
|
|
| ###
| ###
| 5.3 |
2000-Apr-11 Tue
| ###
| ###
| 75.2
| 75.2
|
|
| 29.4
| 29.4
| ### |
2000-Apr-07 Fri
| 78.5
| 78.5
| 77.5
| 77.5
| 181
| ###
| 30.4
| 30.4
| 5.5 |
2000-Apr-06 Thu
| 79.5
| 79.5
| 79
| 79
| 12,783
| 1,013,052
| 27.7
| 27.7
| 5.6 |
2000-Apr-05 Wed
| 79.187
| 79.5
| 79.187
| ###
| 29,953
| 2,376,575
| 78.2
| 78.2
| 0.0 |
2000-Apr-04 Tue
| 78
| 79
| 78
| ###
| 5,259
| ###
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| 78
| 80
| 77.8
| 78
| 53,820
| ###
| ###
| ###
| ### |
2000-Mar-31 Fri
| 78
| 78
| 73
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 79
| 79
| 78
| 78
|
|
| ###
| ###
| ### |
2000-Mar-29 Wed
| 79.51
| ###
| 79.4
| 79.45
| 12,046
| 478,226
| 37.7
| 37.7
| 5.7 |
2000-Mar-28 Tue
| ###
| ###
| 79.4
| 79.51
| 13,129
| 521,221
| 34.8
| 34.8
| ### |
2000-Mar-24 Fri
| 81
| 81
| 80.74
| 80.74
| 5,358
| ###
| 38.5
| 38.5
| 5.8 |
2000-Mar-23 Thu
| 81
| 81
| 81
| 81
|
|
| 68.5
| 68.5
| 5.8 |
2000-Mar-22 Wed
| 82.674
| 84
| 82.5
| 83
|
|
| ###
| ###
| 5.9 |
2000-Mar-21 Tue
| 80
| 80
| 79.25
| 79.5
|
|
| 42.8
| 42.8
| 5.7 |
2000-Mar-20 Mon
| ###
| ###
| 79.5
| 80
|
|
| ###
| ###
| 5.7 |
2000-Mar-17 Fri
| 82.5
| 82.5
| 81.73
| 81.73
| 3,455
| ###
| ###
| ###
| 5.8 |
2000-Mar-16 Thu
| 81
| 82.5
| 81
| 82.5
|
|
| 77.4
| 77.4
| 5.9 |
2000-Mar-15 Wed
| 83.5
| 83.5
| 82
| 82
| 11,257
| ###
| ###
| ###
| 5.9 |
2000-Mar-14 Tue
| 83
| 83
| ###
| 83
| 5,554
| ###
| ###
| ###
| 5.9 |
2000-Mar-10 Fri
| 85
| 85
| 84.74
| 84.75
|
|
| 36.0
| 36.0
| ### |
2000-Mar-09 Thu
| 85.5
| 85.5
| 85
| ###
| 826
| ###
| 37.4
| 37.4
| 0.0 |
2000-Mar-08 Wed
| 86.789
| 87
| 86.55
| 86.8
|
|
| 63.0
| 63.0
| 6.2 |
2000-Mar-07 Tue
| 83.976
| 85
| 83.976
| 85
|
|
| ###
| ###
| ### |
2000-Mar-06 Mon
| ###
| 86.5
| 84.2
| 84.2
| 2,727
| 232,749
| 21.9
| 21.9
| 6.0 |
2000-Mar-03 Fri
| 86
| 87
| 86
| 86.5
|
|
| ###
| ###
| 6.2 |
2000-Mar-02 Thu
| ###
| 86.7
| 86.55
| 86.7
|
|
| 72.4
| 72.4
| 6.2 |
2000-Mar-01 Wed
| 82.2
| 83
| 82.2
| 83
| 2,723
| ###
| 71.9
| 71.9
| 5.9 |
2000-Feb-29 Tue
| 82
| 83
| 82
| 83
|
|
| ###
| ###
| 5.9 |
2000-Feb-28 Mon
| 83.5
| 84
| 83
| 84
| 3,884
| ###
| 79.7
| 79.7
| 6.0 |
2000-Feb-25 Fri
| 84
| 84.2
| ###
| 84
| 10,121
| ###
| 70.5
| 70.5
| 6.0 |
2000-Feb-24 Thu
| 85.8
| 85.8
| ###
| ###
| 6,455
| ###
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| 86
| 8,844
| 0
| 65.4
| 65.4
| 6.1 |
2000-Feb-22 Tue
| ###
| 86.2
| ###
| ###
| 28,873
| 1,244,426
| 45.9
| 45.9
| 0.0 |
2000-Feb-21 Mon
| 85
| 86
| 85
| 85.8
| 22,576
| 1,930,248
| 72.0
| 72.0
| 6.1 |
2000-Feb-18 Fri
| 85.685
| 86
| 85.685
| 86
|
|
| ###
| ###
| 6.1 |
2000-Feb-17 Thu
| ###
| 84.5
| 83
| 84
|
|
| 72.3
| 72.3
| 6.0 |
2000-Feb-16 Wed
| ###
| ###
| 83
| 83
|
|
| 41.6
| 41.6
| 5.9 |
2000-Feb-15 Tue
| ###
| 83.5
| ###
| 83
| 9,172
| ###
| ###
| ###
| 5.9 |
2000-Feb-14 Mon
| 83
| 83
| 83
| 83
|
|
| 68.1
| 68.1
| 5.9 |
2000-Feb-11 Fri
| 83.5
| 85
| 83.5
| 85
| 26,486
| 2,231,445
| 78.0
| 78.0
| ### |
2000-Feb-10 Thu
| ###
| 83.5
| ###
| 83
| 23,042
| ###
| ###
| ###
| 5.9 |
2000-Feb-09 Wed
| 81.542
| 83
| 81.542
| ###
| 9,684
| ###
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 84
| 84
| 81.5
| 82
|
|
| ###
| ###
| 5.9 |
2000-Feb-07 Mon
| ###
| 84
| ###
| 84
| 18,927
| ###
| ###
| ###
| 6.0 |
2000-Feb-04 Fri
| 76.45
| 77.23
| 76.45
| 77.23
|
|
| ###
| ###
| ### |
2000-Feb-03 Thu
| ###
| 78
| ###
| 78
|
|
| 84.3
| 84.3
| ### |
2000-Feb-02 Wed
| 76
| 76
| 75.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| 73.85
| 74.5
| 73.75
| 74
|
|
| ###
| ###
| 5.3 |
2000-Jan-31 Mon
| 74
| 74
| ###
| ###
| 17,320
| 640,840
| 34.9
| 34.9
| 0.0 |
2000-Jan-28 Fri
| 76
| 76.42
| 75.5
| 75.5
|
|
| ###
| ###
| 5.4 |
2000-Jan-27 Thu
| 76.5
| 76.5
| 75.5
| 75.5
| 13,854
| ###
| ###
| ###
| 5.4 |
2000-Jan-25 Tue
| 76.5
| 78
| 76.5
| 78
|
|
| 81.7
| 81.7
| ### |
2000-Jan-24 Mon
| 80
| 80
| 77.5
| ###
| 2,575
| 202,781
| 14.1
| 14.1
| 0.0 |
2000-Jan-21 Fri
| 82.5
| 82.86
| 82
| 82
|
|
| 31.6
| 31.6
| 5.9 |
2000-Jan-20 Thu
| 84.75
| 84.75
| ###
| 84.25
|
|
| ###
| ###
| 6.0 |
2000-Jan-19 Wed
| 83.086
| 84.5
| 83.086
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| 81.5
|
|
| 80.5
| 80.5
| ### |
2000-Jan-17 Mon
| 78.79
| 79
| 78.55
| 78.55
| 6,352
| 500,378
| ###
| ###
| ### |
2000-Jan-14 Fri
| ###
| ###
| 77.85
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2000-Jan-13 Thu
| 77.79
| 78
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2000-Jan-12 Wed
| 78.26
| ###
| 78.25
| 78.25
| 9,689
| 379,082
| 36.1
| 36.1
| ### |
2000-Jan-11 Tue
| ###
| 78.5
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2000-Jan-10 Mon
| ###
| 77
| ###
| 77
|
|
| ###
| ###
| 5.5 |
2000-Jan-07 Fri
| ###
| 75
| ###
| 74.5
| 243
| ###
| ###
| ###
| ### |
2000-Jan-06 Thu
| ###
| 73
| 72
| 73
| 6,750
| 489,375
| ###
| ###
| 5.2 |
2000-Jan-05 Wed
| 71
| 73
| 71
| 72
|
|
| 85.3
| 85.3
| 5.1 |
2000-Jan-04 Tue
| 73
| 73
| 73
| 73
|
|
| 70.4
| 70.4
| 5.2 |
1999-Dec-31 Fri
| 78.5
| 78.5
| 76.5
| 76.5
|
|
| ###
| ###
| 5.5 |
1999-Dec-30 Thu
| 78.5
| 78.5
| 76.5
| 76.5
|
|
| ###
| ###
| 5.5 |
1999-Dec-29 Wed
| 77
| 77
| 77
| 77
| 52
| ###
| ###
| ###
| 5.5 |
1999-Dec-28 Tue
| 77
| ###
| 77
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1999-Dec-27 Mon
| 77
| ###
| 77
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1999-Dec-24 Fri
| 77
| ###
| 77
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| 75
| 81
| 75
| 81
|
|
| 95.6
| 95.6
| 5.8 |
1999-Dec-21 Tue
| 75
| 81
| 75
| 81
|
|
| 98.0
| 98.0
| 5.8 |
1999-Dec-20 Mon
| 75
| 75
| 75
| 75
| 287
| 21,525
| 68.3
| 68.3
| 5.4 |
1999-Dec-16 Thu
| 71
| 74
| 71
| 72.5
|
|
| 83.6
| 83.6
| 5.2 |
1999-Dec-15 Wed
| 74
| 74
| 72.5
| 72.5
| 7,947
| ###
| 17.0
| 17.0
| 5.2 |
1999-Dec-14 Tue
| 74
| 74.5
| 74
| 74.5
| 1,050
| ###
| ###
| ###
| ### |
1999-Dec-13 Mon
| 74.5
| 74.5
| 74.5
| 74.5
|
|
| ###
| ###
| ### |
1999-Dec-10 Fri
| ###
| ###
| 74.5
| 74.5
|
|
| 12.6
| 12.6
| ### |
1999-Dec-09 Thu
| 77
| 77
| 77
| 77
|
|
| ###
| ###
| 5.5 |
1999-Dec-08 Wed
| 78.5
| 78.5
| 78.5
| 78.5
|
|
| 67.8
| 67.8
| 5.6 |
1999-Dec-07 Tue
| ###
| ###
| 76
| 76
| 5,159
| 196,042
| 14.2
| 14.2
| 5.4 |
1999-Dec-03 Fri
| 79
| 79
| 78
| 79
| 11,045
| ###
| ###
| ###
| 5.6 |
1999-Dec-02 Thu
| 80
| 80
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| 81
| 81
| 81
| 81
| 40,659
| 3,293,379
| ###
| ###
| 5.8 |
1999-Nov-29 Mon
| 85.8
| 85.8
| 85.8
| 85.8
|
|
| ###
| ###
| 6.1 |
1999-Nov-26 Fri
| 86.5
| 86.5
| 85.7
| 85.7
|
|
| 26.5
| 26.5
| ### |
1999-Nov-25 Thu
| 87
| 87
| 86.8
| 86.8
|
|
| ###
| ###
| 6.2 |
1999-Nov-24 Wed
| 87
| 87
| 86
| 86.25
| 9,551
| ###
| ###
| ###
| ### |
1999-Nov-22 Mon
| 89
| 89
| 88
| 88
|
|
| 27.7
| 27.7
| 6.3 |
1999-Nov-17 Wed
| 89
| 89
| 89
| 89
|
|
| ###
| ###
| 6.4 |
1999-Nov-16 Tue
| 89
| 89
| 89
| 89
|
|
| ###
| ###
| 6.4 |
|