End of day Prices (full format), 2400 Days for (AHD) AMALGAMATED HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.52 |
2015-Dec-21 Mon
| ###
| 16.21
| 15.72
| 15.8
|
|
| ###
| ###
| 1.1 |
2015-Dec-18 Fri
| 15.55
| ###
| ###
| ###
| 130,882
| 0
| 88.1
| 88.1
| 0.0 |
2015-Dec-17 Thu
| ###
| 15.76
| 15.42
| ###
| 41,657
| ###
| 68.7
| 68.7
| 0.0 |
2015-Dec-16 Wed
| 14.8
| 15.41
| 14.74
| ###
| 76,455
| 1,152,559
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| 15.27
| 14.4
| 14.55
| 105,370
| ###
| ###
| ###
| ### |
2015-Dec-14 Mon
| ###
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Dec-10 Thu
| ###
| 15.42
| ###
| 15.23
|
|
| 32.4
| 32.4
| 1.1 |
2015-Dec-09 Wed
| ###
| ###
| 15.29
| 15.48
|
|
| 81.0
| 81.0
| 1.1 |
2015-Dec-08 Tue
| 15.41
| 15.46
| 15.25
| 15.26
| 26,328
| ###
| ###
| ###
| ### |
2015-Dec-07 Mon
| ###
| 15.56
| 15.345
| 15.4
| 54,543
| 842,825
| 81.9
| 81.9
| ### |
2015-Dec-04 Fri
| 15.56
| 15.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| 14.88
| ###
| 46,471
| 345,744
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| 15.24
| ###
| 14.85
|
|
| 16.7
| 16.7
| ### |
2015-Nov-30 Mon
| 14.84
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| 14.78
| 74,920
| 0
| 33.6
| 33.6
| 1.1 |
2015-Nov-26 Thu
| 14.7
| ###
| ###
| ###
| 34,058
| 0
| 85.5
| 85.5
| 0.0 |
2015-Nov-25 Wed
| 14.88
| 14.88
| ###
| 14.82
|
|
| 39.0
| 39.0
| 1.1 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 35,972
| 0
| 88.0
| 88.0
| 0.0 |
2015-Nov-23 Mon
| 14.73
| 14.885
| ###
| 14.8
|
|
| 73.1
| 73.1
| 1.1 |
2015-Nov-20 Fri
| 14.85
| 14.85
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2015-Nov-19 Thu
| 14.8
| ###
| 14.71
| 14.85
| 92,351
| 679,241
| ###
| ###
| ### |
2015-Nov-18 Wed
| ###
| 14.83
| ###
| 14.8
| 133,077
| ###
| 77.4
| 77.4
| 1.1 |
2015-Nov-17 Tue
| ###
| 14.89
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| 14.52
|
|
| 91.1
| 91.1
| 1.0 |
2015-Nov-13 Fri
| ###
| 14.44
| 13.88
| 14.44
| 356,888
| ###
| ###
| ###
| ### |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
| 6,857
| 0
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 13.8
| ###
| 13.8
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2015-Nov-10 Tue
| 13.86
| ###
| 13.73
| 13.8
| 407,757
| 2,799,251
| 34.7
| 34.7
| 1.0 |
2015-Nov-09 Mon
| ###
| ###
| 13.71
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 13.89
| ###
| ###
| ###
| 24,245
| 0
| 73.3
| 73.3
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 13.76
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| 13.75
| ###
| 10,970
| ###
| 74.2
| 74.2
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| 13.83
| ###
| 16,127
| ###
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| 13.81
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 18,029
| 0
| 67.5
| 67.5
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2015-Oct-27 Tue
| 14.28
| ###
| ###
| ###
| 31,571
| 0
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| 14.25
| 14.45
| ###
| ###
| 40,328
| ###
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| 13.77
| ###
| 13.77
| ###
| 95,853
| 659,947
| 87.9
| 87.9
| 0.0 |
2015-Oct-22 Thu
| 13.52
| 13.77
| 13.42
| 13.51
| 31,076
| 422,478
| 30.2
| 30.2
| ### |
2015-Oct-21 Wed
| ###
| 13.76
| ###
| ###
| 37,523
| 258,158
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| 13.72
| 13.72
| 13.43
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-Oct-19 Mon
| ###
| 13.77
| 13.51
| ###
| 24,543
| ###
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 13.73
| 13.73
| 13.56
| ###
| 31,579
| ###
| 26.7
| 26.7
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 13.41
| 13.46
| 21,055
| 141,173
| 9.5
| 9.5
| ### |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
| 15,043
| 0
| 13.3
| 13.3
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| 13.7
| 97,052
| 0
| 17.5
| 17.5
| 1.0 |
2015-Oct-12 Mon
| 13.83
| ###
| 13.83
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2015-Oct-09 Fri
| 13.85
| ###
| 13.8
| 13.8
|
|
| 25.6
| 25.6
| 1.0 |
2015-Oct-08 Thu
| ###
| 13.85
| ###
| 13.81
| 70,376
| 487,353
| 88.4
| 88.4
| ### |
2015-Oct-07 Wed
| ###
| 13.48
| ###
| ###
| 44,772
| ###
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
| 39,154
| 0
| 80.8
| 80.8
| 0.0 |
2015-Oct-05 Mon
| ###
| 13.29
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2015-Oct-02 Fri
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
| 321,288
| 0
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 51,021
| 0
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 12.8
| 12.85
|
|
| 23.1
| 23.1
| 0.9 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 12.76
| ###
| 44,255
| 282,346
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| 12.8
| ###
| 48,242
| 308,748
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| 13.4
| 13.4
| 12.77
| ###
| 27,644
| 361,721
| 10.3
| 10.3
| 0.0 |
2015-Sep-22 Tue
| ###
| 13.2
| ###
| ###
| 28,343
| ###
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 13.2
| 13.2
| ###
| ###
| 60,078
| ###
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 12.8
| ###
| 12.72
| 13.25
| 86,689
| 551,342
| 88.9
| 88.9
| ### |
2015-Sep-17 Thu
| 12.8
| 12.8
| ###
| 12.8
| 32,989
| 211,129
| ###
| ###
| 0.9 |
2015-Sep-16 Wed
| ###
| 12.8
| 12.58
| 12.8
|
|
| 80.1
| 80.1
| 0.9 |
2015-Sep-15 Tue
| 12.55
| ###
| 12.48
| 12.57
| 181,851
| 1,134,750
| ###
| ###
| 0.9 |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
| 62,484
| 0
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
| 8,242
| 0
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| 12.49
| ###
| 303,426
| ###
| 74.1
| 74.1
| 0.0 |
2015-Sep-09 Wed
| ###
| 12.77
| 12.52
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2015-Sep-08 Tue
| ###
| 12.79
| ###
| ###
| 25,521
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 12.28
| 12.79
| 12.28
| 12.7
|
|
| 92.6
| 92.6
| 0.9 |
2015-Sep-04 Fri
| 12.4
| 12.4
| 12.21
| ###
| 42,941
| 528,389
| 30.6
| 30.6
| 0.0 |
2015-Sep-03 Thu
| 12.83
| 12.89
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2015-Sep-02 Wed
| 12.49
| 12.8
| ###
| 12.42
|
|
| 25.4
| 25.4
| 0.9 |
2015-Sep-01 Tue
| 12.8
| 12.8
| ###
| 12.54
|
|
| 23.8
| 23.8
| 0.9 |
2015-Aug-31 Mon
| 12.89
| 12.89
| 12.71
| 12.71
|
|
| ###
| ###
| 0.9 |
2015-Aug-28 Fri
| ###
| ###
| 12.7
| ###
| 209,671
| ###
| 21.9
| 21.9
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| 12.7
| 99,744
| 0
| ###
| ###
| 0.9 |
2015-Aug-26 Wed
| ###
| ###
| 12.82
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2015-Aug-25 Tue
| 12.71
| ###
| 12.5
| ###
| 51,043
| ###
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| 12.75
| ###
| 95,359
| ###
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2015-Aug-19 Wed
| 12.22
| 12.45
| ###
| 12.23
|
|
| 70.6
| 70.6
| ### |
2015-Aug-18 Tue
| ###
| 12.45
| ###
| 12.25
|
|
| 83.2
| 83.2
| 0.9 |
2015-Aug-17 Mon
| ###
| 12.45
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2015-Aug-14 Fri
| 12.4
| 12.45
| ###
| 12.4
| 15,172
| 94,445
| ###
| ###
| 0.9 |
2015-Aug-13 Thu
| 12.58
| 12.59
| ###
| 12.47
| 31,422
| ###
| ###
| ###
| ### |
2015-Aug-12 Wed
| 12.5
| 12.59
| 12.5
| 12.5
| 13,187
| ###
| 80.5
| 80.5
| 0.9 |
2015-Aug-11 Tue
| 12.55
| ###
| 12.51
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| 12.51
| ###
| 39,374
| 246,284
| 71.4
| 71.4
| 0.0 |
2015-Aug-07 Fri
| 12.5
| ###
| 12.5
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| 12.52
| 12.57
|
|
| 32.8
| 32.8
| 0.9 |
2015-Aug-05 Wed
| ###
| ###
| 12.52
| ###
| 26,653
| 166,847
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| 12.5
| ###
| 12.49
| ###
| 20,044
| 125,174
| 80.2
| 80.2
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 12.5
| 12.56
|
|
| 34.3
| 34.3
| 0.9 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| 12.55
| ###
| 12.55
| 12.57
|
|
| ###
| ###
| 0.9 |
2015-Jul-28 Tue
| ###
| ###
| 12.51
| 12.55
|
|
| ###
| ###
| ### |
2015-Jul-27 Mon
| ###
| ###
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
| 26,482
| 0
| 27.4
| 27.4
| 0.0 |
2015-Jul-23 Thu
| ###
| 12.7
| 12.56
| ###
| 21,659
| 273,553
| 79.0
| 79.0
| 0.0 |
2015-Jul-22 Wed
| ###
| 12.7
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| 12.73
| ###
| ###
| 30,525
| ###
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| 12.7
| 12.7
| 12.53
| 12.7
| 19,825
| ###
| 69.8
| 69.8
| 0.9 |
2015-Jul-17 Fri
| 12.55
| 12.72
| 12.55
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Jul-16 Thu
| 12.52
| ###
| 12.5
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2015-Jul-15 Wed
| 12.8
| 12.8
| 12.5
| 12.7
| 28,542
| 361,056
| 20.2
| 20.2
| 0.9 |
2015-Jul-14 Tue
| ###
| ###
| 12.5
| ###
| 192,754
| ###
| 81.5
| 81.5
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| 12.7
| 12.89
| ###
| ###
| 22,851
| 147,274
| 30.2
| 30.2
| 0.0 |
2015-Jul-09 Thu
| ###
| 12.7
| 12.45
| 12.56
| 84,247
| ###
| 23.7
| 23.7
| 0.9 |
2015-Jul-08 Wed
| ###
| 12.7
| ###
| 12.7
| 55,529
| ###
| ###
| ###
| 0.9 |
2015-Jul-07 Tue
| 12.58
| ###
| 12.56
| 12.7
| 66,955
| 420,477
| 74.2
| 74.2
| 0.9 |
2015-Jul-06 Mon
| 12.59
| ###
| ###
| 12.57
|
|
| 36.2
| 36.2
| 0.9 |
2015-Jul-03 Fri
| 12.81
| 12.88
| ###
| 12.76
| 29,423
| 189,484
| ###
| ###
| ### |
2015-Jul-02 Thu
| 12.7
| 12.85
| ###
| 12.79
|
|
| ###
| ###
| ### |
2015-Jul-01 Wed
| 12.48
| ###
| 12.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| 12.54
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2015-Jun-29 Mon
| 12.55
| 12.55
| ###
| 12.42
| 34,347
| 215,527
| ###
| ###
| 0.9 |
2015-Jun-26 Fri
| ###
| 12.7
| 12.53
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2015-Jun-25 Thu
| 12.77
| 12.77
| ###
| 12.72
| 117,625
| ###
| 36.9
| 36.9
| 0.9 |
2015-Jun-24 Wed
| 12.73
| 12.85
| ###
| 12.76
|
|
| ###
| ###
| ### |
2015-Jun-23 Tue
| 12.73
| 12.84
| 12.5
| 12.81
| 37,686
| 477,481
| ###
| ###
| ### |
2015-Jun-22 Mon
| 12.72
| 12.83
| ###
| 12.83
|
|
| ###
| ###
| ### |
2015-Jun-19 Fri
| 12.59
| 12.85
| 12.57
| ###
| 126,477
| 1,607,522
| 67.3
| 67.3
| 0.0 |
2015-Jun-18 Thu
| 12.55
| ###
| 12.5
| 12.59
|
|
| ###
| ###
| ### |
2015-Jun-17 Wed
| 12.55
| 12.7
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 12.54
| ###
| 12.5
| 12.55
|
|
| 76.6
| 76.6
| ### |
2015-Jun-15 Mon
| 12.8
| 12.8
| 12.54
| 12.55
| 32,677
| ###
| ###
| ###
| ### |
2015-Jun-12 Fri
| ###
| ###
| ###
| 12.8
| 47,729
| 0
| 17.6
| 17.6
| 0.9 |
2015-Jun-11 Thu
| ###
| ###
| ###
| 12.78
| 33,125
| 0
| 14.4
| 14.4
| 0.9 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 91,541
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 12.8
| ###
| ###
| ###
| 45,280
| 0
| 84.9
| 84.9
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
| 34,272
| 0
| 23.8
| 23.8
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 12.86
| ###
| 73,744
| 474,173
| 80.8
| 80.8
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
| 106,578
| 0
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
| 76,822
| 0
| 90.2
| 90.2
| 0.0 |
2015-May-29 Fri
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 12.87
| ###
| 30,488
| ###
| ###
| ###
| 0.0 |
2015-May-27 Wed
| 12.7
| ###
| 12.7
| 12.89
|
|
| 84.9
| 84.9
| ### |
2015-May-26 Tue
| 12.59
| ###
| 12.59
| 12.85
| 53,854
| ###
| 86.6
| 86.6
| 0.9 |
2015-May-25 Mon
| 12.88
| ###
| 12.59
| ###
| 59,978
| ###
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| 12.76
| 12.89
| 105,776
| 674,850
| 31.9
| 31.9
| ### |
2015-May-21 Thu
| ###
| ###
| 12.58
| 12.8
| 140,929
| 886,443
| 80.6
| 80.6
| 0.9 |
2015-May-20 Wed
| ###
| ###
| ###
| 12.55
|
|
| 12.0
| 12.0
| ### |
2015-May-19 Tue
| ###
| ###
| 12.56
| ###
| 85,641
| 537,825
| ###
| ###
| 0.0 |
2015-May-18 Mon
| ###
| 13.29
| 12.76
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2015-May-15 Fri
| 12.5
| ###
| 12.47
| ###
| 1,003,678
| ###
| 91.0
| 91.0
| 0.0 |
2015-May-14 Thu
| 12.48
| ###
| 12.27
| 12.51
|
|
| 70.6
| 70.6
| ### |
2015-May-13 Wed
| 12.42
| ###
| 12.2
| 12.43
| 184,975
| 1,128,347
| 68.3
| 68.3
| 0.9 |
2015-May-12 Tue
| 12.56
| ###
| ###
| ###
| 30,146
| 0
| 18.1
| 18.1
| 0.0 |
2015-May-11 Mon
| ###
| ###
| 12.43
| 12.52
|
|
| ###
| ###
| 0.9 |
2015-May-08 Fri
| ###
| ###
| 12.24
| 12.43
|
|
| 16.0
| 16.0
| 0.9 |
2015-May-07 Thu
| 12.59
| 12.85
| ###
| 12.53
|
|
| 29.6
| 29.6
| ### |
2015-May-06 Wed
| 12.55
| 12.57
| 12.24
| 12.57
| 271,473
| 3,367,622
| ###
| ###
| 0.9 |
2015-May-05 Tue
| ###
| 12.7
| 12.22
| 12.51
|
|
| 26.5
| 26.5
| ### |
2015-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2015-May-01 Fri
| ###
| 12.49
| ###
| 12.44
| 12,627
| 78,855
| 73.3
| 73.3
| 0.9 |
2015-Apr-30 Thu
| 12.55
| 12.55
| ###
| 12.5
| 97,482
| ###
| 26.0
| 26.0
| 0.9 |
2015-Apr-29 Wed
| 12.24
| 12.5
| ###
| 12.44
| 71,255
| 445,343
| ###
| ###
| 0.9 |
2015-Apr-28 Tue
| 12.49
| 12.55
| 12.21
| 12.21
| 25,170
| ###
| ###
| ###
| 0.9 |
2015-Apr-27 Mon
| 12.51
| 12.51
| ###
| 12.41
|
|
| 22.8
| 22.8
| ### |
2015-Apr-24 Fri
| ###
| 12.51
| 12.26
| 12.51
| 47,358
| 586,528
| 74.6
| 74.6
| ### |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
| 61,221
| 0
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| 11.89
| ###
| 21,424
| ###
| 34.5
| 34.5
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 11.8
| ###
| 1,953,375
| ###
| 30.8
| 30.8
| 0.0 |
2015-Apr-20 Mon
| ###
| 12.29
| ###
| ###
| 13,371
| ###
| 24.1
| 24.1
| 0.0 |
2015-Apr-17 Fri
| 12.25
| 12.25
| ###
| 12.23
| 40,385
| 247,358
| 40.0
| 40.0
| ### |
2015-Apr-16 Thu
| ###
| 12.43
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2015-Apr-15 Wed
| 12.49
| ###
| 12.26
| 12.26
| 39,040
| ###
| 19.1
| 19.1
| 0.9 |
2015-Apr-14 Tue
| 12.4
| 12.59
| ###
| 12.49
| 21,940
| ###
| 76.6
| 76.6
| 0.9 |
2015-Apr-13 Mon
| 12.27
| 12.47
| 12.27
| 12.4
|
|
| 83.4
| 83.4
| 0.9 |
2015-Apr-10 Fri
| ###
| ###
| 12.21
| 12.26
| 76,555
| ###
| ###
| ###
| 0.9 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
| 118,174
| 0
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| 12.2
| ###
| ###
| 12.29
|
|
| 73.9
| 73.9
| 0.9 |
2015-Apr-07 Tue
| 12.25
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2015-Apr-02 Thu
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2015-Apr-01 Wed
| 11.75
| ###
| 11.72
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| 11.59
| 11.74
| 107,673
| ###
| ###
| ###
| 0.8 |
2015-Mar-30 Mon
| ###
| ###
| ###
| 11.5
| 21,053
| 0
| 28.3
| 28.3
| ### |
2015-Mar-27 Fri
| 11.51
| ###
| 11.45
| ###
| 14,087
| 80,648
| 72.3
| 72.3
| 0.0 |
2015-Mar-26 Thu
| 11.58
| 11.82
| 11.47
| 11.5
| 31,740
| ###
| ###
| ###
| ### |
2015-Mar-25 Wed
| 11.41
| 11.59
| ###
| 11.57
|
|
| ###
| ###
| ### |
2015-Mar-24 Tue
| 11.44
| 11.45
| ###
| ###
| 23,448
| ###
| 22.5
| 22.5
| 0.0 |
2015-Mar-23 Mon
| ###
| 11.51
| ###
| 11.41
|
|
| ###
| ###
| ### |
2015-Mar-20 Fri
| ###
| 11.49
| ###
| ###
| 19,255
| ###
| 82.3
| 82.3
| 0.0 |
2015-Mar-19 Thu
| ###
| 11.22
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2015-Mar-18 Wed
| 11.25
| 11.26
| 10.7
| ###
| 82,552
| 906,420
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| 11.26
| ###
| 11.21
| 11.28
| 96,457
| 540,641
| ###
| ###
| 0.8 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 40,075
| 0
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 11.42
| 11.45
| 11.25
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 11.54
| 11.82
| 11.25
| 11.55
| 54,125
| ###
| 67.7
| 67.7
| 0.8 |
2015-Mar-10 Tue
| 11.55
| ###
| 11.4
| 11.54
| 48,684
| ###
| 34.9
| 34.9
| 0.8 |
2015-Mar-09 Mon
| 11.84
| ###
| 11.5
| 11.52
| 37,549
| ###
| ###
| ###
| 0.8 |
2015-Mar-06 Fri
| ###
| ###
| 11.8
| 11.86
|
|
| ###
| ###
| 0.8 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 11.87
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| 12.4
| 12.49
| ###
| 12.24
| 22,749
| ###
| 23.3
| 23.3
| 0.9 |
2015-Feb-27 Fri
| 12.22
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2015-Feb-26 Thu
| ###
| 12.22
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| 11.82
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| 11.87
| ###
| 34,275
| 203,422
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2015-Feb-20 Fri
| 11.81
| ###
| 11.76
| ###
| 51,651
| ###
| 80.3
| 80.3
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Feb-18 Wed
| ###
| 11.8
| ###
| 11.7
|
|
| 71.4
| 71.4
| 0.8 |
2015-Feb-17 Tue
| 11.59
| 11.72
| ###
| 11.72
|
|
| 83.5
| 83.5
| 0.8 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2015-Feb-13 Fri
| 11.71
| 11.75
| 11.5
| ###
| 87,779
| ###
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 11.87
| ###
| ###
| 11.71
|
|
| ###
| ###
| ### |
2015-Feb-11 Wed
| 11.5
| ###
| 11.49
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| 11.41
|
|
| ###
| ###
| ### |
2015-Feb-09 Mon
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| 11.84
| ###
| 16,775
| ###
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| 11.74
| 11.85
| 35,885
| 210,644
| 20.7
| 20.7
| ### |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2015-Feb-02 Mon
| 11.76
| 11.76
| 11.49
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2015-Jan-30 Fri
| ###
| 11.84
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
2015-Jan-29 Thu
| ###
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2015-Jan-28 Wed
| ###
| 11.4
| ###
| 11.4
| 442,578
| ###
| 68.9
| 68.9
| 0.8 |
2015-Jan-27 Tue
| ###
| ###
| 11.22
| 11.22
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| 11.23
| ###
| ###
| 11.22
|
|
| 29.7
| 29.7
| ### |
2015-Jan-22 Thu
| 11.2
| 11.29
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
| 14,751
| 0
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2015-Jan-16 Fri
| 10.87
| 11.28
| 10.85
| 11.2
| 6,686
| 73,980
| 90.2
| 90.2
| 0.8 |
2015-Jan-15 Thu
| ###
| 11.29
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 10.82
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| 10.81
| 10.82
|
|
| ###
| ###
| 0.8 |
2015-Jan-12 Mon
| ###
| ###
| 10.73
| ###
| 38,947
| 208,950
| 79.1
| 79.1
| 0.0 |
2015-Jan-09 Fri
| 10.77
| ###
| 10.76
| ###
| 18,425
| 99,126
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 10.75
| 10.85
| ###
| 10.75
| 36,779
| 199,526
| 73.0
| 73.0
| 0.8 |
2015-Jan-07 Wed
| 10.79
| 10.79
| ###
| 10.7
|
|
| 23.2
| 23.2
| 0.8 |
2015-Jan-06 Tue
| 10.79
| 10.88
| 10.79
| 10.79
|
|
| ###
| ###
| ### |
2015-Jan-05 Mon
| 10.8
| 10.83
| 10.72
| 10.83
|
|
| ###
| ###
| ### |
2015-Jan-02 Fri
| 10.7
| 10.8
| 10.7
| 10.72
| 6,785
| ###
| ###
| ###
| 0.8 |
2014-Dec-31 Wed
| ###
| 10.81
| ###
| 10.72
|
|
| 71.0
| 71.0
| 0.8 |
2014-Dec-30 Tue
| 10.79
| 10.86
| ###
| 10.86
|
|
| 81.2
| 81.2
| 0.8 |
2014-Dec-29 Mon
| ###
| 10.8
| ###
| 10.75
| 21,623
| ###
| ###
| ###
| 0.8 |
2014-Dec-24 Wed
| 10.82
| 10.82
| ###
| 10.76
|
|
| 23.6
| 23.6
| 0.8 |
2014-Dec-23 Tue
| ###
| ###
| 10.7
| 10.82
| 26,472
| 141,625
| 31.5
| 31.5
| 0.8 |
2014-Dec-22 Mon
| ###
| ###
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2014-Dec-19 Fri
| 10.42
| 10.85
| 10.42
| 10.8
|
|
| ###
| ###
| ### |
2014-Dec-18 Thu
| 10.85
| 10.85
| 10.41
| 10.41
|
|
| 7.3
| 7.3
| ### |
2014-Dec-17 Wed
| ###
| ###
| ###
| 10.8
| 29,142
| 0
| ###
| ###
| ### |
2014-Dec-16 Tue
| 10.85
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 10.75
| ###
| 10.7
| 10.85
| 29,953
| 160,248
| ###
| ###
| 0.8 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 103,388
| 0
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 11.4
| 11.4
| ###
| ###
| 17,384
| 99,088
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 11.4
| 11.4
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| 11.4
| 11.2
| 11.4
| 52,172
| 589,543
| 76.3
| 76.3
| 0.8 |
2014-Dec-04 Thu
| 11.4
| 11.4
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2014-Dec-03 Wed
| 11.4
| 11.42
| ###
| 11.4
| 54,477
| ###
| 64.4
| 64.4
| 0.8 |
2014-Dec-02 Tue
| 11.4
| 11.4
| ###
| 11.4
| 39,674
| 226,141
| ###
| ###
| 0.8 |
2014-Dec-01 Mon
| 11.4
| 11.5
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2014-Nov-28 Fri
| ###
| 11.44
| 11.26
| ###
| 60,545
| 687,185
| 77.6
| 77.6
| 0.0 |
2014-Nov-27 Thu
| ###
| 11.4
| ###
| ###
| 35,126
| ###
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 11.27
| ###
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| 11.5
| 11.51
| 11.245
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| 10.86
| 10.89
| 79,521
| ###
| 24.9
| 24.9
| 0.8 |
2014-Nov-19 Wed
| 10.86
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| 10.85
| ###
| 10.8
| 10.86
|
|
| 77.1
| 77.1
| 0.8 |
2014-Nov-17 Mon
| ###
| 10.8
| 10.58
| 10.8
|
|
| 86.4
| 86.4
| ### |
2014-Nov-14 Fri
| ###
| ###
| 10.56
| 10.57
| 84,376
| ###
| 24.2
| 24.2
| 0.8 |
2014-Nov-13 Thu
| 10.8
| 10.8
| 10.59
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2014-Nov-12 Wed
| 10.5
| ###
| 10.48
| ###
| 283,528
| 1,485,686
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| 10.52
| ###
| 10.44
|
|
| 81.4
| 81.4
| 0.7 |
2014-Nov-10 Mon
| 10.24
| 10.59
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2014-Nov-07 Fri
| ###
| 10.25
| ###
| ###
| 83,040
| 425,580
| 70.1
| 70.1
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
| 47,921
| 0
| 79.9
| 79.9
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 157,775
| 0
| 32.3
| 32.3
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 106,559
| 0
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 51,742
| 0
| 34.2
| 34.2
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
| 228,223
| 0
| 73.5
| 73.5
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 9.89
| ###
| 120,287
| ###
| 30.5
| 30.5
| 0.0 |
2014-Oct-29 Wed
| 9.55
| 9.7
| 9.5
| 9.53
|
|
| 32.6
| 32.6
| ### |
2014-Oct-28 Tue
| ###
| 9.8
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2014-Oct-27 Mon
| 9.71
| 9.8
| ###
| 9.7
|
|
| 31.5
| 31.5
| 0.7 |
2014-Oct-24 Fri
| 9.56
| 9.75
| 9.56
| 9.7
|
|
| ###
| ###
| 0.7 |
2014-Oct-23 Thu
| 9.49
| 9.49
| ###
| ###
| 10,088
| ###
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| 9.56
| 9.59
| 9.46
| 9.49
| 7,674
| ###
| ###
| ###
| 0.7 |
2014-Oct-21 Tue
| 9.57
| 9.57
| ###
| 9.54
| 14,251
| ###
| ###
| ###
| ### |
2014-Oct-20 Mon
| 9.47
| 9.57
| ###
| 9.57
|
|
| 82.4
| 82.4
| ### |
2014-Oct-17 Fri
| 9.41
| 9.58
| ###
| ###
| 18,145
| ###
| 23.8
| 23.8
| 0.0 |
2014-Oct-16 Thu
| ###
| 9.58
| ###
| 9.4
| 23,386
| ###
| 77.9
| 77.9
| ### |
2014-Oct-15 Wed
| 9.43
| 9.55
| ###
| 9.43
| 18,424
| 87,974
| 71.9
| 71.9
| ### |
2014-Oct-14 Tue
| 9.4
| ###
| ###
| 9.41
|
|
| 61.5
| 61.5
| 0.7 |
2014-Oct-13 Mon
| 9.45
| 9.45
| ###
| 9.4
|
|
| 30.1
| 30.1
| ### |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| 9.5
| 9.5
| 108,052
| 513,247
| ###
| ###
| 0.7 |
2014-Oct-08 Wed
| 9.59
| ###
| 9.46
| ###
| 29,072
| ###
| 69.7
| 69.7
| 0.0 |
2014-Oct-07 Tue
| 9.55
| ###
| 9.51
| ###
| 15,578
| 74,073
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 9.5
| ###
| 9.41
| ###
| 7,988
| 37,583
| 86.0
| 86.0
| 0.0 |
2014-Oct-03 Fri
| 9.51
| ###
| 9.42
| 9.5
|
|
| ###
| ###
| 0.7 |
2014-Oct-02 Thu
| 9.5
| ###
| ###
| 9.55
| 15,479
| 0
| ###
| ###
| 0.7 |
2014-Oct-01 Wed
| 9.5
| ###
| 9.42
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2014-Sep-30 Tue
| 9.48
| 9.55
| 9.41
| 9.55
|
|
| 76.4
| 76.4
| 0.7 |
2014-Sep-29 Mon
| ###
| 9.48
| ###
| 9.48
|
|
| 85.3
| 85.3
| 0.7 |
2014-Sep-26 Fri
| ###
| 9.48
| ###
| 9.41
| 29,459
| ###
| 78.7
| 78.7
| 0.7 |
2014-Sep-25 Thu
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2014-Sep-24 Wed
| ###
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| ###
| 9.46
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2014-Sep-22 Mon
| 9.53
| 9.53
| ###
| 9.46
| 9,548
| ###
| 36.8
| 36.8
| 0.7 |
2014-Sep-19 Fri
| 9.58
| ###
| 9.54
| 9.57
| 30,647
| 146,186
| 30.0
| 30.0
| ### |
2014-Sep-18 Thu
| ###
| ###
| ###
| 9.55
|
|
| 87.3
| 87.3
| 0.7 |
2014-Sep-17 Wed
| 9.4
| 9.5
| ###
| 9.46
|
|
| 83.6
| 83.6
| 0.7 |
2014-Sep-16 Tue
| ###
| 9.45
| ###
| 9.41
| 26,589
| ###
| ###
| ###
| 0.7 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
| 37,858
| 0
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 9.5
| 9.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| 9.55
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2014-Sep-10 Wed
| ###
| 9.41
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| 9.275
| ###
| 27,828
| 129,052
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 9.5
| 9.5
| ###
| 9.45
| 21,682
| 102,989
| ###
| ###
| 0.7 |
2014-Sep-05 Fri
| 9.42
| ###
| ###
| 9.52
|
|
| ###
| ###
| ### |
2014-Sep-04 Thu
| 9.59
| 9.59
| 9.27
| 9.5
| 130,620
| 1,231,746
| ###
| ###
| 0.7 |
2014-Sep-03 Wed
| ###
| 9.72
| 9.55
| 9.55
| 16,674
| 160,653
| ###
| ###
| 0.7 |
2014-Sep-02 Tue
| 9.5
| 9.75
| 9.46
| ###
| 50,749
| 487,444
| 82.8
| 82.8
| 0.0 |
2014-Sep-01 Mon
| 9.88
| 9.88
| 9.52
| 9.78
|
|
| 24.3
| 24.3
| 0.7 |
2014-Aug-29 Fri
| 9.88
| ###
| 9.76
| 9.88
| 21,927
| ###
| 69.8
| 69.8
| 0.7 |
2014-Aug-28 Thu
| 9.84
| 9.89
| ###
| 9.88
| 25,176
| ###
| ###
| ###
| 0.7 |
2014-Aug-27 Wed
| 9.84
| 9.85
| ###
| 9.85
|
|
| ###
| ###
| ### |
2014-Aug-26 Tue
| 9.75
| 9.85
| 9.75
| 9.85
| 28,140
| 275,772
| ###
| ###
| ### |
2014-Aug-25 Mon
| ###
| 9.86
| ###
| 9.85
|
|
| 84.1
| 84.1
| ### |
2014-Aug-22 Fri
| 9.25
| ###
| 9.25
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2014-Aug-21 Thu
| 9.29
| 9.42
| 9.25
| ###
| 54,154
| 505,527
| 78.0
| 78.0
| 0.0 |
2014-Aug-20 Wed
| ###
| 9.46
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| 9.45
| ###
| ###
| 854,270
| 4,036,425
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| ###
| 9.45
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2014-Aug-15 Fri
| ###
| 9.4
| ###
| ###
| 17,523
| 82,358
| 76.1
| 76.1
| 0.0 |
2014-Aug-14 Thu
| 9.27
| 9.4
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| 9.4
| 9.25
| 9.25
| 12,650
| ###
| ###
| ###
| ### |
2014-Aug-12 Tue
| ###
| 9.44
| 9.29
| 9.29
|
|
| ###
| ###
| ### |
2014-Aug-11 Mon
| ###
| 9.41
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 9.43
| 9.5
| 9.25
| 9.46
| 27,142
| 254,456
| ###
| ###
| 0.7 |
2014-Aug-07 Thu
| ###
| 9.47
| 9.25
| ###
| 46,151
| 431,973
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 9.26
| ###
| 9.25
| ###
| 28,325
| ###
| 86.0
| 86.0
| 0.0 |
2014-Aug-05 Tue
| ###
| 9.51
| 9.25
| 9.51
|
|
| 89.3
| 89.3
| ### |
2014-Aug-04 Mon
| ###
| 9.5
| ###
| 9.45
| 39,551
| ###
| 78.6
| 78.6
| 0.7 |
2014-Aug-01 Fri
| ###
| ###
| ###
| 9.45
| 46,526
| 0
| 78.9
| 78.9
| 0.7 |
2014-Jul-31 Thu
| ###
| ###
| 9.4
| 9.46
| 23,842
| 112,057
| ###
| ###
| 0.7 |
2014-Jul-30 Wed
| 9.46
| ###
| 9.42
| 9.47
|
|
| 65.2
| 65.2
| ### |
2014-Jul-29 Tue
| ###
| ###
| 9.41
| 9.46
| 17,287
| ###
| 19.0
| 19.0
| 0.7 |
2014-Jul-28 Mon
| 9.51
| 9.56
| ###
| 9.5
|
|
| 31.6
| 31.6
| 0.7 |
2014-Jul-25 Fri
| ###
| 9.58
| ###
| 9.5
| 173,570
| ###
| 86.3
| 86.3
| 0.7 |
2014-Jul-24 Thu
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| 9.5
| ###
| ###
| 64,389
| 305,847
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| ###
| 9.425
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| 9.28
| 9.29
| 40,129
| ###
| ###
| ###
| ### |
2014-Jul-18 Fri
| ###
| ###
| 9.25
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2014-Jul-17 Thu
| 9.4
| 9.4
| 9.21
| 9.25
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 9.4
| 9.4
| 9.28
| ###
| 26,153
| ###
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| 9.45
| 9.53
| 9.25
| 9.29
|
|
| 20.7
| 20.7
| ### |
2014-Jul-14 Mon
| 9.4
| 9.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| 9.45
| 9.45
| ###
| 9.4
| 11,654
| ###
| ###
| ###
| ### |
2014-Jul-10 Thu
| 9.47
| 9.5
| 9.25
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 9.42
| 9.47
|
|
| ###
| ###
| ### |
2014-Jul-08 Tue
| 9.56
| ###
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2014-Jul-07 Mon
| ###
| ###
| 9.41
| 9.41
| 46,222
| 217,474
| ###
| ###
| 0.7 |
2014-Jul-04 Fri
| 9.4
| ###
| 9.25
| 9.5
| 42,721
| 197,584
| ###
| ###
| 0.7 |
2014-Jul-03 Thu
| 9.25
| 9.49
| 9.2
| 9.4
| 20,257
| ###
| ###
| ###
| ### |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
| 23,372
| 0
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2014-Jun-30 Mon
| ###
| 9.44
| ###
| ###
| 23,083
| 108,951
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 28,848
| 0
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
| 15,883
| 0
| 78.2
| 78.2
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| 8.89
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2014-Jun-24 Tue
| 9.5
| 9.5
| 8.86
| ###
| 22,282
| 204,548
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| 8.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 9.27
| 9.41
| ###
| 9
| 171,450
| 806,672
| 11.5
| 11.5
| 0.6 |
2014-Jun-19 Thu
| ###
| ###
| 9.23
| 9.45
| 174,252
| 804,172
| ###
| ###
| 0.7 |
2014-Jun-18 Wed
| ###
| 9.44
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 34,073
| 0
| 87.3
| 87.3
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 20,570
| 0
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2014-Jun-11 Wed
| 8.82
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 8.82
| 8.88
| 8.79
| 8.82
| 27,788
| ###
| 76.1
| 76.1
| ### |
2014-Jun-06 Fri
| 8.8
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 45,872
| 0
| 23.0
| 23.0
| 0.0 |
2014-Jun-04 Wed
| 9.2
| 9.2
| 9
| ###
| 21,756
| 197,979
| 23.7
| 23.7
| 0.0 |
2014-Jun-03 Tue
| 9.4
| 9.45
| 8.87
| 9.25
| 284,350
| 2,604,646
| 23.4
| 23.4
| ### |
2014-Jun-02 Mon
| 9.59
| 9.59
| ###
| 9.4
| 48,886
| ###
| ###
| ###
| ### |
2014-May-30 Fri
| ###
| ###
| 9.48
| 9.59
|
|
| ###
| ###
| 0.7 |
2014-May-29 Thu
| 9.52
| 9.7
| 9.46
| 9.52
|
|
| ###
| ###
| ### |
2014-May-28 Wed
| 9.51
| 9.57
| 9.5
| 9.51
|
|
| ###
| ###
| ### |
2014-May-27 Tue
| 9.55
| 9.57
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2014-May-26 Mon
| 9.47
| 9.59
| ###
| 9.55
| 430,174
| 2,062,684
| ###
| ###
| 0.7 |
2014-May-23 Fri
| 9.59
| 9.59
| 9.27
| 9.48
|
|
| ###
| ###
| 0.7 |
2014-May-22 Thu
| ###
| ###
| 9.4
| 9.5
| 68,082
| 319,985
| 18.7
| 18.7
| 0.7 |
2014-May-21 Wed
| ###
| 9.7
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2014-May-19 Mon
| 9.2
| 9.2
| ###
| ###
| 8,184
| 37,646
| 31.6
| 31.6
| 0.0 |
2014-May-16 Fri
| ###
| 9.24
| ###
| 9.2
| 11,652
| ###
| ###
| ###
| 0.7 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| ###
| 9
| ###
| 17,683
| 79,573
| ###
| ###
| 0.0 |
2014-May-13 Tue
| 9.24
| 9.24
| ###
| ###
| 234,959
| ###
| 23.3
| 23.3
| 0.0 |
2014-May-12 Mon
| 9.2
| ###
| 9.2
| ###
| 17,987
| 82,740
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2014-May-08 Thu
| ###
| ###
| ###
| ###
| 25,420
| 0
| 78.3
| 78.3
| 0.0 |
2014-May-07 Wed
| 9
| ###
| ###
| ###
| 118,026
| 0
| ###
| ###
| 0.0 |
2014-May-06 Tue
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 8.78
| ###
| 8.78
| 9
|
|
| ###
| ###
| 0.6 |
2014-May-02 Fri
| 8.75
| 8.78
| ###
| 8.78
| 25,280
| 110,979
| 75.6
| 75.6
| 0.6 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| 8.74
| 8.8
|
|
| ###
| ###
| 0.6 |
2014-Apr-29 Tue
| 8.8
| ###
| 8.73
| 8.86
|
|
| 87.5
| 87.5
| 0.6 |
2014-Apr-28 Mon
| 8.8
| 8.8
| 8.57
| 8.8
| 14,553
| ###
| 76.3
| 76.3
| 0.6 |
2014-Apr-24 Thu
| 9
| ###
| 8.75
| 8.8
| 11,780
| ###
| ###
| ###
| 0.6 |
2014-Apr-23 Wed
| 9
| ###
| 8.89
| 8.89
|
|
| 19.6
| 19.6
| ### |
2014-Apr-22 Tue
| 8.72
| ###
| 8.71
| 9
|
|
| 91.9
| 91.9
| 0.6 |
2014-Apr-17 Thu
| 8.7
| 8.72
| ###
| 8.71
|
|
| 72.0
| 72.0
| 0.6 |
2014-Apr-16 Wed
| 8.73
| 8.73
| ###
| 8.7
|
|
| ###
| ###
| ### |
2014-Apr-15 Tue
| 8.58
| 8.84
| 8.52
| 8.72
| 16,849
| 146,249
| ###
| ###
| 0.6 |
2014-Apr-14 Mon
| 8.46
| 8.58
| 8.46
| 8.53
| 290,858
| ###
| ###
| ###
| ### |
2014-Apr-11 Fri
| ###
| ###
| 8.46
| 8.55
| 63,186
| 267,276
| ###
| ###
| ### |
2014-Apr-10 Thu
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| 8.72
| 8.73
| 8.59
| ###
| 18,879
| ###
| 22.5
| 22.5
| 0.0 |
2014-Apr-08 Tue
| 8.86
| 8.86
| 8.72
| 8.72
| 13,172
| 115,781
| 19.9
| 19.9
| 0.6 |
2014-Apr-07 Mon
| 8.79
| 8.89
| 8.74
| 8.86
|
|
| 80.0
| 80.0
| 0.6 |
2014-Apr-04 Fri
| ###
| 8.7
| ###
| 8.7
| 12,222
| ###
| ###
| ###
| ### |
2014-Apr-03 Thu
| 8.7
| 8.79
| 8.7
| 8.72
| 10,451
| ###
| ###
| ###
| 0.6 |
2014-Apr-02 Wed
| ###
| 8.7
| ###
| 8.7
|
|
| 76.3
| 76.3
| ### |
2014-Apr-01 Tue
| 8.7
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| 8.7
| ###
| 8.7
| 22,070
| ###
| ###
| ###
| ### |
2014-Mar-28 Fri
| ###
| ###
| 8.49
| ###
| 403,475
| 1,712,751
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| 8.57
| ###
| 3,670
| 15,725
| 72.6
| 72.6
| 0.0 |
2014-Mar-26 Wed
| 8.55
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| 8.54
| 8.55
| 6,457
| 27,571
| 22.0
| 22.0
| ### |
2014-Mar-24 Mon
| ###
| ###
| 8.49
| ###
| 17,577
| ###
| 21.6
| 21.6
| 0.0 |
2014-Mar-21 Fri
| 8.59
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 8.59
| ###
| 8.49
| 8.5
|
|
| 30.2
| 30.2
| 0.6 |
2014-Mar-19 Wed
| 8.49
| 8.59
| 8.49
| 8.59
|
|
| 79.8
| 79.8
| ### |
2014-Mar-18 Tue
| 8.45
| 8.52
| 8.4
| 8.45
| 7,749
| 65,556
| ###
| ###
| ### |
2014-Mar-17 Mon
| 8.55
| 8.55
| 8.4
| 8.4
| 21,773
| 184,526
| ###
| ###
| ### |
2014-Mar-14 Fri
| 8.5
| ###
| 8.47
| ###
| 15,652
| 66,286
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 8.5
| ###
| 8.5
| 8.59
| 27,351
| 116,241
| ###
| ###
| ### |
2014-Mar-12 Wed
| 8.44
| 8.5
| ###
| 8.5
| 20,958
| 89,071
| ###
| ###
| 0.6 |
2014-Mar-11 Tue
| ###
| 8.45
| ###
| ###
| 28,172
| 119,026
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| 8.55
| 8.55
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2014-Mar-07 Fri
| 8.47
| 8.59
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2014-Mar-06 Thu
| 8.5
| 8.59
| 8.47
| 8.5
|
|
| ###
| ###
| 0.6 |
2014-Mar-05 Wed
| 8.5
| 8.5
| ###
| 8.49
| 23,155
| ###
| 24.8
| 24.8
| ### |
2014-Mar-04 Tue
| 8.29
| 8.59
| 8.28
| 8.5
| 6,853
| ###
| ###
| ###
| 0.6 |
2014-Mar-03 Mon
| ###
| 8.56
| 8.26
| ###
| 14,085
| 118,454
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 8.25
| ###
| 13,450
| 55,481
| 78.7
| 78.7
| 0.0 |
2014-Feb-27 Thu
| 8.57
| ###
| 8.48
| 8.5
|
|
| 28.5
| 28.5
| 0.6 |
2014-Feb-26 Wed
| 8.58
| ###
| 8.48
| 8.57
| 27,840
| 118,041
| 32.0
| 32.0
| 0.6 |
2014-Feb-25 Tue
| 8.52
| ###
| 8.5
| ###
| 16,045
| ###
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| 8.45
| 27,244
| 0
| 80.8
| 80.8
| ### |
2014-Feb-21 Fri
| 8.27
| 8.5
| 8.22
| 8.5
|
|
| ###
| ###
| 0.6 |
2014-Feb-20 Thu
| 8.2
| 8.23
| ###
| 8.2
|
|
| 70.6
| 70.6
| 0.6 |
2014-Feb-19 Wed
| 8.2
| 8.2
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2014-Feb-18 Tue
| ###
| 8.2
| ###
| ###
| 5,884
| 24,124
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 8.2
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2014-Feb-14 Fri
| 8.2
| 8.2
| ###
| ###
| 5,956
| ###
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 8.2
| 8.2
| ###
| 8.2
|
|
| 70.8
| 70.8
| 0.6 |
2014-Feb-12 Wed
| 8.2
| 8.27
| ###
| 8.2
|
|
| 65.1
| 65.1
| 0.6 |
2014-Feb-11 Tue
| ###
| 8.52
| 8.055
| 8.2
|
|
| ###
| ###
| 0.6 |
2014-Feb-10 Mon
| ###
| 8.2
| ###
| 8.2
| 9,250
| 37,925
| ###
| ###
| 0.6 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 105,523
| 0
| 21.2
| 21.2
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
| 49,383
| 0
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
| 3,354
| 0
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
| 179,227
| 0
| 23.5
| 23.5
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| ###
| ###
| 6,178
| 0
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
| 136,287
| 0
| 69.1
| 69.1
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
| 7,340
| 0
| 75.8
| 75.8
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Jan-23 Thu
| 8.2
| 8.27
| ###
| ###
| 21,524
| ###
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 13,674
| 0
| 65.3
| 65.3
| 0.0 |
2014-Jan-20 Mon
| ###
| 8.2
| ###
| ###
| 11,756
| ###
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
| 2,940
| 0
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 8.2
| 8.2
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
| 11,582
| 0
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 26,846
| 0
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 8.2
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2014-Jan-10 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| 8.2
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2014-Jan-07 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2014-Jan-06 Mon
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 8.28
| 8.28
| ###
| 8.2
|
|
| 24.4
| 24.4
| 0.6 |
2014-Jan-02 Thu
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
| 2,743
| 0
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
| 1,749
| 0
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 8.2
| 8.2
| ###
| 8.2
| 3,449
| 14,140
| ###
| ###
| 0.6 |
2013-Dec-24 Tue
| ###
| ###
| ###
| 8.2
| 18,771
| 0
| 69.9
| 69.9
| 0.6 |
2013-Dec-23 Mon
| ###
| 8.29
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2013-Dec-20 Fri
| 8.2
| 8.2
| ###
| ###
| 5,849
| 23,980
| 23.7
| 23.7
| 0.0 |
2013-Dec-19 Thu
| ###
| 8.23
| ###
| 8.2
| 33,284
| ###
| 64.7
| 64.7
| 0.6 |
2013-Dec-18 Wed
| ###
| 8.23
| ###
| ###
| 44,987
| 185,121
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2013-Dec-16 Mon
| 8.2
| 8.25
| ###
| ###
| 20,958
| 86,451
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| 8.24
| 8
| 8.2
|
|
| 80.5
| 80.5
| 0.6 |
2013-Dec-12 Thu
| ###
| ###
| 8
| 8
| 133,740
| ###
| ###
| ###
| ### |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
| 127,379
| 0
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| 8.22
| 36,545
| 0
| 89.0
| 89.0
| 0.6 |
2013-Dec-06 Fri
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 12,675
| 0
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| 8
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2013-Dec-02 Mon
| 8.22
| 8.22
| ###
| 8.2
| 20,725
| 85,179
| ###
| ###
| 0.6 |
2013-Nov-29 Fri
| 8.2
| 8.25
| ###
| 8.22
|
|
| 73.0
| 73.0
| 0.6 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2013-Nov-27 Wed
| 8.23
| 8.28
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2013-Nov-26 Tue
| 8.2
| 8.22
| ###
| 8.22
| 303,527
| ###
| 75.6
| 75.6
| 0.6 |
2013-Nov-25 Mon
| 8.24
| 8.24
| ###
| 8.23
|
|
| 36.3
| 36.3
| 0.6 |
2013-Nov-22 Fri
| 8.21
| 8.23
| ###
| ###
| 18,977
| ###
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| 8.22
| ###
| 8.21
|
|
| ###
| ###
| ### |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 5,956
| 0
| 76.9
| 76.9
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
| 16,626
| 0
| 69.1
| 69.1
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| 8
| ###
| 29,052
| ###
| 29.3
| 29.3
| 0.0 |
2013-Nov-12 Tue
| ###
| 8.2
| ###
| ###
| 18,141
| 74,378
| 79.8
| 79.8
| 0.0 |
2013-Nov-11 Mon
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
| 6,573
| 0
| 70.7
| 70.7
| 0.0 |
2013-Nov-07 Thu
| ###
| 8.23
| ###
| ###
| 17,871
| ###
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| 8
| 8.23
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2013-Nov-05 Tue
| 8
| ###
| 8
| 8
| 8,649
| ###
| 68.8
| 68.8
| ### |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
| 22,141
| 0
| 23.8
| 23.8
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
| 59,453
| 0
| 28.0
| 28.0
| 0.0 |
2013-Oct-29 Tue
| 8.22
| 8.25
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2013-Oct-28 Mon
| ###
| ###
| ###
| 8.25
|
|
| 30.3
| 30.3
| ### |
2013-Oct-25 Fri
| 8.43
| 8.43
| ###
| 8.28
|
|
| 17.2
| 17.2
| ### |
2013-Oct-24 Thu
| 8.45
| 8.5
| ###
| 8.4
| 27,885
| ###
| ###
| ###
| ### |
2013-Oct-23 Wed
| 8.42
| 8.5
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2013-Oct-22 Tue
| 8.47
| 8.53
| 8.44
| 8.45
|
|
| 27.9
| 27.9
| ### |
2013-Oct-21 Mon
| ###
| 8.5
| ###
| 8.47
| 48,871
| ###
| 80.4
| 80.4
| ### |
2013-Oct-18 Fri
| 8.22
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2013-Oct-17 Thu
| 8.2
| 8.24
| ###
| 8.22
| 665,343
| ###
| 69.7
| 69.7
| 0.6 |
2013-Oct-16 Wed
| 8.2
| 8.29
| ###
| 8.2
| 72,088
| ###
| 71.9
| 71.9
| 0.6 |
2013-Oct-15 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| 76.0
| 76.0
| 0.6 |
2013-Oct-14 Mon
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| 8.21
| ###
| 8.2
| 47,354
| 194,388
| 66.1
| 66.1
| 0.6 |
2013-Oct-10 Thu
| 8.2
| 8.2
| ###
| ###
| 27,224
| ###
| 29.4
| 29.4
| 0.0 |
2013-Oct-09 Wed
| 8.21
| 8.24
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| ###
| ###
| 25,952
| 0
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| 8.28
| ###
| 8.28
| 80
| ###
| 89.3
| 89.3
| ### |
2013-Oct-04 Fri
| ###
| ###
| ###
| 8.28
| 128,053
| 0
| ###
| ###
| ### |
2013-Oct-03 Thu
| ###
| 8.25
| ###
| 8.25
| 8,427
| ###
| ###
| ###
| ### |
2013-Oct-02 Wed
| ###
| ###
| ###
| 8.25
|
|
| 85.9
| 85.9
| ### |
2013-Oct-01 Tue
| ###
| ###
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| 8.4
| ###
| 8.4
|
|
| 92.0
| 92.0
| ### |
2013-Sep-27 Fri
| 8.26
| 8.27
| ###
| 8.21
| 155,227
| ###
| 22.8
| 22.8
| ### |
2013-Sep-26 Thu
| 8.2
| ###
| ###
| 8.22
| 232,546
| 0
| 66.7
| 66.7
| 0.6 |
2013-Sep-25 Wed
| 8.2
| 8.29
| ###
| 8.2
| 16,256
| 67,381
| 63.8
| 63.8
| 0.6 |
2013-Sep-24 Tue
| ###
| 8.26
| ###
| 8.2
| 24,623
| ###
| ###
| ###
| 0.6 |
2013-Sep-23 Mon
| 8.2
| 8.26
| ###
| ###
| 28,650
| 118,324
| 29.1
| 29.1
| 0.0 |
2013-Sep-20 Fri
| 8.25
| 8.25
| ###
| 8.21
| 12,589
| 51,929
| ###
| ###
| ### |
2013-Sep-19 Thu
| ###
| ###
| 8.2
| 8.25
|
|
| 21.7
| 21.7
| ### |
2013-Sep-18 Wed
| 8.26
| ###
| 8.21
| 8.26
|
|
| ###
| ###
| 0.6 |
2013-Sep-17 Tue
| 8.29
| 8.29
| 8.2
| 8.26
|
|
| 32.2
| 32.2
| 0.6 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 20,053
| 0
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| ###
| 8.42
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2013-Sep-12 Thu
| ###
| 8.4
| ###
| ###
| 23,476
| ###
| 72.5
| 72.5
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2013-Sep-09 Mon
| 8.28
| 8.5
| 8.27
| ###
| 26,886
| ###
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| 8.25
| 8
| 8.25
| 14,088
| ###
| 86.2
| 86.2
| ### |
2013-Sep-05 Thu
| ###
| 8.29
| ###
| 8
|
|
| 24.4
| 24.4
| ### |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2013-Aug-30 Fri
| ###
| 8.2
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2013-Aug-29 Thu
| 8.26
| ###
| 8.26
| 8.28
| 21,525
| ###
| ###
| ###
| ### |
2013-Aug-28 Wed
| ###
| ###
| 8.21
| ###
| 40,072
| ###
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| 8.4
| ###
| ###
| 32,471
| 136,378
| 71.8
| 71.8
| 0.0 |
2013-Aug-26 Mon
| ###
| 8.47
| ###
| 8.42
| 81,488
| ###
| ###
| ###
| ### |
2013-Aug-23 Fri
| 8.26
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| 8.29
| ###
| 8.21
| 80,657
| 334,323
| 74.5
| 74.5
| ### |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| ###
| ###
| 37,029
| 0
| 30.5
| 30.5
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| ###
| ###
| 32,941
| 0
| 70.7
| 70.7
| 0.0 |
2013-Aug-15 Thu
| ###
| 8.29
| ###
| ###
| 72,528
| 300,628
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| 8.26
| ###
| 8.2
| 17,059
| 70,453
| 76.7
| 76.7
| 0.6 |
2013-Aug-13 Tue
| 8.26
| 8.26
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2013-Aug-12 Mon
| ###
| 8.26
| ###
| 8.24
| 1,528,083
| 6,310,982
| ###
| ###
| 0.6 |
2013-Aug-09 Fri
| ###
| 8.23
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2013-Aug-08 Thu
| 8.25
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 8.4
| 8.45
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2013-Aug-06 Tue
| ###
| ###
| 8.26
| 8.26
| 3,821
| 15,780
| ###
| ###
| 0.6 |
2013-Aug-05 Mon
| ###
| ###
| 8.24
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2013-Aug-02 Fri
| ###
| 8.4
| 8.28
| ###
| 13,542
| 112,940
| 24.0
| 24.0
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 8.28
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2013-Jul-31 Wed
| ###
| 8.5
| 8.21
| ###
| 8,358
| ###
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| 8.2
| ###
| 45,578
| ###
| 70.8
| 70.8
| 0.0 |
2013-Jul-29 Mon
| 8.4
| 8.47
| ###
| ###
| 8,628
| ###
| 28.3
| 28.3
| 0.0 |
2013-Jul-26 Fri
| 8.5
| 8.5
| ###
| ###
| 16,528
| 70,244
| 14.5
| 14.5
| 0.0 |
2013-Jul-25 Thu
| 8.5
| 8.5
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2013-Jul-24 Wed
| 8.24
| 8.42
| ###
| 8.41
| 5,679
| ###
| ###
| ###
| ### |
2013-Jul-23 Tue
| 8.28
| 8.28
| ###
| ###
| 5,775
| ###
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| ###
| 8.23
| 19,123
| 0
| ###
| ###
| 0.6 |
2013-Jul-19 Fri
| ###
| ###
| ###
| 8.29
|
|
| 82.2
| 82.2
| 0.6 |
2013-Jul-18 Thu
| ###
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| 8.52
| 8.52
| 8.26
| ###
| 25,887
| ###
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 8.81
| 8.81
| 8.56
| 8.56
| 148,385
| 1,288,723
| 13.8
| 13.8
| ### |
2013-Jul-15 Mon
| 8.75
| 8.89
| 8.75
| 8.8
| 11,282
| ###
| 77.2
| 77.2
| 0.6 |
2013-Jul-12 Fri
| 8.7
| 8.8
| ###
| 8.75
|
|
| 74.2
| 74.2
| 0.6 |
2013-Jul-11 Thu
| 8.44
| ###
| 8.44
| ###
| 30,878
| ###
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 8.4
| 8.44
| 8.4
| 8.41
| 1,553
| 13,076
| ###
| ###
| ### |
2013-Jul-09 Tue
| 8.5
| 8.5
| ###
| 8.49
|
|
| ###
| ###
| ### |
2013-Jul-08 Mon
| 8.45
| 8.51
| 8.4
| 8.5
|
|
| ###
| ###
| 0.6 |
2013-Jul-05 Fri
| 8.5
| 8.5
| 8.4
| 8.45
| 13,648
| 115,325
| ###
| ###
| ### |
2013-Jul-04 Thu
| ###
| 8.5
| ###
| 8.5
| 27,285
| ###
| ###
| ###
| 0.6 |
2013-Jul-03 Wed
| ###
| 8.43
| 8.26
| 8.4
|
|
| ###
| ###
| ### |
2013-Jul-02 Tue
| ###
| 8.45
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| 8.21
| 8.27
|
|
| ###
| ###
| ### |
2013-Jun-27 Thu
| 8.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 8.27
| ###
| ###
| 8.24
|
|
| 22.7
| 22.7
| 0.6 |
2013-Jun-25 Tue
| ###
| ###
| ###
| 8.27
|
|
| 86.6
| 86.6
| ### |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
| 35,220
| 0
| 88.9
| 88.9
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| ###
| ###
| 75,854
| 0
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 7.79
| ###
| 7.74
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2013-Jun-18 Tue
| 7.73
| 7.81
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2013-Jun-17 Mon
| 7.7
| 7.75
| ###
| 7.72
| 124,746
| ###
| ###
| ###
| ### |
2013-Jun-14 Fri
| 7.81
| 7.89
| 7.45
| 7.72
|
|
| 18.6
| 18.6
| ### |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
| 34,927
| 0
| 26.8
| 26.8
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
| 93,375
| 0
| 12.6
| 12.6
| 0.0 |
2013-Jun-06 Thu
| 8.5
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-05 Wed
| 8.56
| 8.56
| ###
| 8.56
|
|
| ###
| ###
| ### |
2013-Jun-04 Tue
| 8.55
| 8.55
| ###
| 8.55
| 26,579
| 113,625
| 67.3
| 67.3
| ### |
2013-Jun-03 Mon
| 8.5
| 8.51
| 8.43
| 8.46
| 71,759
| ###
| ###
| ###
| 0.6 |
2013-May-31 Fri
| 8.47
| 8.57
| 8.44
| 8.5
| 30,743
| ###
| 72.0
| 72.0
| 0.6 |
2013-May-30 Thu
| 8.4
| ###
| ###
| 8.59
| 42,345
| 0
| ###
| ###
| ### |
2013-May-29 Wed
| ###
| ###
| 8.41
| 8.52
| 29,356
| 123,441
| 22.4
| 22.4
| 0.6 |
2013-May-28 Tue
| ###
| 8.45
| ###
| 8.45
|
|
| ###
| ###
| ### |
2013-May-27 Mon
| 8.4
| 8.4
| 8.2
| ###
| 32,743
| ###
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 8.7
| 8.7
| 8.25
| 8.4
|
|
| ###
| ###
| ### |
2013-May-23 Thu
| 8.81
| 8.86
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2013-May-22 Wed
| 8.85
| ###
| 8.79
| 8.82
|
|
| ###
| ###
| ### |
2013-May-21 Tue
| 8.79
| ###
| 8.79
| 8.85
|
|
| 81.3
| 81.3
| 0.6 |
2013-May-20 Mon
| ###
| 8.8
| ###
| 8.8
| 14,778
| 65,023
| ###
| ###
| 0.6 |
2013-May-17 Fri
| ###
| 8.74
| ###
| ###
| 11,979
| 52,348
| 72.6
| 72.6
| 0.0 |
2013-May-16 Thu
| 8.75
| 8.77
| ###
| ###
| 109,554
| ###
| 35.2
| 35.2
| 0.0 |
2013-May-15 Wed
| 8.7
| 8.8
| ###
| 8.74
| 46,741
| ###
| ###
| ###
| 0.6 |
2013-May-14 Tue
| ###
| 8.7
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2013-May-13 Mon
| ###
| 8.8
| 8.52
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2013-May-10 Fri
| ###
| 8.79
| 8.57
| ###
| 21,957
| 190,586
| ###
| ###
| 0.0 |
2013-May-09 Thu
| 8.49
| ###
| 8.49
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 8.59
| 8.59
| 8.46
| 8.49
|
|
| 18.6
| 18.6
| ### |
2013-May-07 Tue
| 8.57
| 8.57
| 8.4
| 8.53
|
|
| ###
| ###
| ### |
2013-May-06 Mon
| 8.58
| ###
| 8.53
| 8.59
|
|
| ###
| ###
| ### |
2013-May-03 Fri
| 8.47
| 8.59
| 8.47
| 8.58
| 17,570
| 149,872
| 81.4
| 81.4
| 0.6 |
2013-May-02 Thu
| 8.57
| ###
| 8.46
| 8.47
| 35,547
| ###
| 30.1
| 30.1
| ### |
2013-May-01 Wed
| 8.59
| ###
| 8.57
| 8.59
| 65,079
| ###
| 75.7
| 75.7
| ### |
2013-Apr-30 Tue
| 8.45
| 8.58
| 8.43
| 8.58
|
|
| ###
| ###
| 0.6 |
2013-Apr-29 Mon
| ###
| 8.47
| 8.29
| 8.44
|
|
| 85.2
| 85.2
| 0.6 |
2013-Apr-26 Fri
| ###
| 8.29
| ###
| 8.28
|
|
| ###
| ###
| ### |
2013-Apr-24 Wed
| ###
| 8.2
| ###
| 8.2
| 26,983
| ###
| 76.8
| 76.8
| 0.6 |
2013-Apr-23 Tue
| ###
| 8.2
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
| 101,381
| 0
| 74.3
| 74.3
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
| 89,641
| 0
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
| 26,348
| 0
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 310,586
| 0
| 72.1
| 72.1
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
| 9,727
| 0
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
| 9,278
| 0
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
| 43,929
| 0
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| 8.045
| 8.045
| 20,353
| ###
| 27.3
| 27.3
| 0.6 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
| 13,525
| 0
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
| 14,544
| 0
| 83.7
| 83.7
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
| 32,023
| 0
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
| 19,872
| 0
| 82.1
| 82.1
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 15,681
| 0
| 74.8
| 74.8
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
| 22,372
| 0
| 71.8
| 71.8
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| 8
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
| 68,620
| 0
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
| 31,252
| 0
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2013-Mar-13 Wed
| ###
| ###
| 8
| 8.055
|
|
| ###
| ###
| 0.6 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
| 25,572
| 0
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 16,958
| 0
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| 8.2
| ###
| ###
| 35,753
| 146,587
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| 8.22
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2013-Mar-05 Tue
| 8.23
| 8.23
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2013-Mar-04 Mon
| ###
| 8.28
| ###
| 8.25
|
|
| ###
| ###
| ### |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| 8.2
| 8.23
| ###
| 8.2
| 25,326
| ###
| ###
| ###
| 0.6 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
| 34,979
| 0
| 74.3
| 74.3
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
| 62,852
| 0
| 26.9
| 26.9
| 0.0 |
2013-Feb-25 Mon
| ###
| 8.22
| ###
| ###
| 58,477
| 240,340
| 80.5
| 80.5
| 0.0 |
2013-Feb-22 Fri
| 7.89
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| 7.8
| ###
| 7.76
| 7.88
| 107,886
| ###
| ###
| ###
| 0.6 |
2013-Feb-20 Wed
| 8
| 8
| 7.8
| 7.87
| 59,759
| ###
| 22.4
| 22.4
| 0.6 |
2013-Feb-19 Tue
| 7.7
| ###
| 7.7
| 7.89
| 204,629
| 787,821
| 88.8
| 88.8
| ### |
2013-Feb-18 Mon
| ###
| 7.72
| ###
| 7.7
|
|
| 79.1
| 79.1
| 0.6 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2013-Feb-14 Thu
| 7.59
| ###
| 7.57
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Feb-13 Wed
| ###
| 7.76
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| 7.7
| 7.57
| ###
| 132,975
| ###
| 28.3
| 28.3
| 0.0 |
2013-Feb-11 Mon
| 7.7
| 7.75
| ###
| ###
| 38,884
| 150,675
| 27.3
| 27.3
| 0.0 |
2013-Feb-08 Fri
| 7.7
| 7.71
| 7.7
| 7.7
| 382
| 2,943
| ###
| ###
| 0.6 |
2013-Feb-07 Thu
| 7.59
| ###
| 7.46
| 7.5
|
|
| 20.8
| 20.8
| 0.5 |
2013-Feb-06 Wed
| ###
| 7.71
| 7.53
| 7.53
| 25,125
| 191,452
| 16.9
| 16.9
| 0.5 |
2013-Feb-05 Tue
| 7.58
| ###
| 7.57
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
| 47,385
| 0
| 31.9
| 31.9
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| 7.57
| 7.57
|
|
| 21.1
| 21.1
| ### |
2013-Jan-31 Thu
| ###
| 7.7
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| 7.41
| 7.71
| 7.41
| ###
| 47,354
| ###
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| 7.4
| 7.27
| 7.4
| 29,073
| 213,250
| ###
| ###
| 0.5 |
2013-Jan-25 Fri
| 7.2
| ###
| ###
| ###
| 13,875
| 0
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| 7.2
| ###
| 7.2
|
|
| 74.1
| 74.1
| 0.5 |
2013-Jan-23 Wed
| 7.2
| 7.25
| ###
| ###
| 15,748
| 57,086
| 27.8
| 27.8
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| 7.2
| 733,681
| 0
| 23.3
| 23.3
| 0.5 |
2013-Jan-21 Mon
| 7.22
| ###
| 7.22
| ###
| 8,758
| ###
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| 7.2
| 7.2
| ###
| 7.2
|
|
| 70.5
| 70.5
| 0.5 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 59,187
| 0
| 68.2
| 68.2
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| 6.89
| 7
|
|
| 24.3
| 24.3
| 0.5 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| 6.82
| ###
| 16,349
| 55,750
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| ###
| 7
| 6.86
| 7
| 50,775
| 351,870
| ###
| ###
| 0.5 |
2013-Jan-07 Mon
| 6.87
| ###
| 6.86
| ###
| 11,529
| 39,544
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 6.86
| ###
| 6.76
| 6.76
| 53,657
| ###
| 20.3
| 20.3
| 0.5 |
2013-Jan-03 Thu
| 6.77
| ###
| 6.76
| 6.88
|
|
| ###
| ###
| ### |
2013-Jan-02 Wed
| 6.76
| 6.84
| 6.76
| 6.77
| 6,482
| 44,077
| ###
| ###
| ### |
2012-Dec-31 Mon
| 6.8
| 6.82
| 6.73
| 6.75
| 11,240
| 76,151
| 19.1
| 19.1
| 0.5 |
2012-Dec-28 Fri
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2012-Dec-27 Thu
| 6.76
| 6.77
| 6.75
| 6.75
| 4,279
| 28,926
| 19.6
| 19.6
| 0.5 |
2012-Dec-24 Mon
| 6.78
| 6.8
| 6.72
| 6.75
| 9,080
| 61,380
| ###
| ###
| 0.5 |
2012-Dec-21 Fri
| 6.74
| 6.8
| 6.73
| 6.8
|
|
| ###
| ###
| 0.5 |
2012-Dec-20 Thu
| 6.75
| 6.8
| 6.72
| 6.72
| 6,882
| 46,522
| 28.7
| 28.7
| 0.5 |
2012-Dec-19 Wed
| ###
| ###
| 6.7
| 6.75
| 9,352
| 31,329
| 12.0
| 12.0
| 0.5 |
2012-Dec-18 Tue
| 6.77
| ###
| 6.77
| 6.85
| 539,757
| 1,827,077
| ###
| ###
| ### |
2012-Dec-17 Mon
| 6.75
| 6.75
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2012-Dec-14 Fri
| 6.77
| 6.8
| 6.76
| 6.77
| 362,848
| ###
| ###
| ###
| ### |
2012-Dec-13 Thu
| 6.76
| 6.76
| ###
| 6.75
| 9,851
| ###
| ###
| ###
| 0.5 |
2012-Dec-12 Wed
| 6.8
| 6.8
| 6.73
| 6.76
| 10,147
| 68,644
| ###
| ###
| 0.5 |
2012-Dec-11 Tue
| 6.78
| 6.8
| 6.7
| 6.75
| 16,686
| ###
| 24.9
| 24.9
| 0.5 |
2012-Dec-10 Mon
| 6.8
| 6.81
| 6.71
| 6.74
| 5,482
| 37,058
| ###
| ###
| ### |
2012-Dec-07 Fri
| 6.73
| 6.8
| 6.72
| 6.77
|
|
| 72.8
| 72.8
| ### |
2012-Dec-06 Thu
| 6.85
| ###
| 6.72
| 6.73
| 13,821
| ###
| 18.2
| 18.2
| ### |
2012-Dec-05 Wed
| 6.89
| 6.89
| 6.82
| 6.87
| 85,979
| 589,386
| ###
| ###
| ### |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 307,778
| 0
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 6.945
| ###
| 6.85
| ###
| 15,687
| 53,727
| 29.5
| 29.5
| 0.0 |
2012-Nov-30 Fri
| 6.88
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 6.84
| 6.85
| 6.76
| 6.85
| 14,522
| 98,822
| ###
| ###
| ### |
2012-Nov-28 Wed
| 6.75
| 6.8
| 6.75
| 6.76
| 7,289
| 49,382
| 76.6
| 76.6
| 0.5 |
2012-Nov-27 Tue
| 6.72
| 6.72
| 6.72
| 6.72
| 528
| 3,548
| ###
| ###
| 0.5 |
2012-Nov-26 Mon
| 6.83
| 6.83
| 6.72
| 6.72
|
|
| 20.7
| 20.7
| 0.5 |
2012-Nov-23 Fri
| 6.71
| 6.85
| 6.7
| 6.84
| 5,728
| ###
| 83.9
| 83.9
| 0.5 |
2012-Nov-22 Thu
| 6.7
| 6.71
| ###
| 6.71
| 54,123
| 181,582
| ###
| ###
| ### |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
| 12,453
| 0
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 6.7
| 6.71
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| 6.57
| ###
| 6.57
| ###
| 38,428
| ###
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| 6.55
| ###
| 6.55
| 6.59
|
|
| ###
| ###
| ### |
2012-Nov-15 Thu
| 6.53
| ###
| 6.53
| ###
| 34,085
| 111,287
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| 6.7
| 6.56
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2012-Nov-12 Mon
| ###
| 6.7
| 6.53
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2012-Nov-09 Fri
| ###
| 6.7
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2012-Nov-08 Thu
| ###
| 6.71
| ###
| ###
| 33,548
| 112,553
| 21.4
| 21.4
| 0.0 |
2012-Nov-07 Wed
| ###
| 6.71
| ###
| 6.71
|
|
| 74.7
| 74.7
| ### |
2012-Nov-06 Tue
| 6.7
| 6.73
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2012-Nov-05 Mon
| 6.73
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 6.8
| 6.8
| 6.72
| 6.76
| 58,648
| ###
| ###
| ###
| 0.5 |
2012-Nov-01 Thu
| 6.78
| 6.79
| 6.76
| 6.76
| 3,077
| 20,846
| 36.6
| 36.6
| 0.5 |
2012-Oct-31 Wed
| 6.8
| 6.82
| 6.75
| 6.8
|
|
| 66.8
| 66.8
| 0.5 |
2012-Oct-30 Tue
| 6.8
| 6.86
| 6.8
| 6.82
|
|
| 78.3
| 78.3
| 0.5 |
2012-Oct-29 Mon
| 6.88
| ###
| 6.7
| 6.82
| 40,746
| ###
| ###
| ###
| 0.5 |
2012-Oct-26 Fri
| ###
| ###
| 6.86
| 6.86
| 138,628
| ###
| 11.5
| 11.5
| 0.5 |
2012-Oct-25 Thu
| ###
| ###
| 7
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2012-Oct-16 Tue
| 7
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2012-Oct-15 Mon
| 7
| ###
| ###
| ###
| 44,424
| 0
| 29.1
| 29.1
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| 7
| 20,348
| 0
| ###
| ###
| 0.5 |
2012-Oct-11 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
| 17,220
| 0
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 6.85
| ###
| 40,543
| 138,859
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| 6.8
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2012-Oct-04 Thu
| 6.85
| ###
| 6.8
| ###
| 92,243
| 313,626
| 75.7
| 75.7
| 0.0 |
2012-Oct-03 Wed
| 6.8
| 6.89
| 6.8
| 6.89
| 61,320
| ###
| 82.4
| 82.4
| 0.5 |
2012-Oct-02 Tue
| ###
| 6.8
| ###
| 6.8
| 29,723
| 101,058
| ###
| ###
| 0.5 |
2012-Oct-01 Mon
| 6.7
| 6.78
| ###
| 6.78
| 6,244
| ###
| ###
| ###
| 0.5 |
2012-Sep-28 Fri
| ###
| 6.72
| ###
| 6.7
|
|
| 73.3
| 73.3
| 0.5 |
2012-Sep-27 Thu
| 6.7
| 6.7
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| 6.79
| 6.8
| 6.7
| 6.7
| 35,723
| ###
| 19.5
| 19.5
| 0.5 |
2012-Sep-25 Tue
| 6.72
| 6.79
| 6.7
| 6.79
|
|
| 82.4
| 82.4
| 0.5 |
2012-Sep-24 Mon
| 6.72
| 6.73
| 6.72
| 6.72
| 112,226
| ###
| ###
| ###
| 0.5 |
2012-Sep-21 Fri
| ###
| 6.76
| ###
| 6.7
|
|
| 74.9
| 74.9
| 0.5 |
2012-Sep-20 Thu
| 6.7
| 6.79
| ###
| 6.7
| 16,327
| ###
| 72.0
| 72.0
| 0.5 |
2012-Sep-19 Wed
| 6.76
| 6.8
| 6.71
| 6.76
| 17,377
| 117,381
| 65.8
| 65.8
| 0.5 |
2012-Sep-18 Tue
| 6.8
| 6.8
| 6.79
| 6.8
|
|
| 69.2
| 69.2
| 0.5 |
2012-Sep-17 Mon
| 6.8
| 6.8
| 6.71
| 6.76
|
|
| 26.3
| 26.3
| 0.5 |
2012-Sep-14 Fri
| 6.7
| 6.84
| 6.7
| 6.8
|
|
| 75.8
| 75.8
| 0.5 |
2012-Sep-13 Thu
| 6.78
| 6.83
| 6.71
| 6.71
|
|
| ###
| ###
| ### |
2012-Sep-12 Wed
| 6.71
| 6.71
| ###
| ###
| 128,286
| ###
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| 6.71
| ###
| ###
| 247,286
| 829,644
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 6.7
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| 6.57
| 6.59
|
|
| 20.2
| 20.2
| ### |
2012-Sep-05 Wed
| ###
| ###
| 6.55
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Sep-04 Tue
| 6.55
| 6.56
| 6.55
| 6.55
|
|
| 76.5
| 76.5
| 0.5 |
2012-Sep-03 Mon
| 6.55
| 6.82
| 6.48
| 6.55
| 17,689
| ###
| ###
| ###
| 0.5 |
2012-Aug-31 Fri
| 6.5
| ###
| 6.46
| 6.58
| 23,488
| ###
| 81.4
| 81.4
| 0.5 |
2012-Aug-30 Thu
| 6.83
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 6.84
| 6.85
| 6.8
| 6.8
| 126,587
| 863,956
| 27.6
| 27.6
| 0.5 |
2012-Aug-28 Tue
| 6.84
| ###
| 6.82
| 6.84
| 14,984
| ###
| 74.9
| 74.9
| 0.5 |
2012-Aug-27 Mon
| 6.84
| 6.86
| 6.82
| 6.84
| 15,659
| ###
| ###
| ###
| 0.5 |
2012-Aug-24 Fri
| 6.83
| 6.85
| ###
| 6.81
|
|
| ###
| ###
| ### |
2012-Aug-23 Thu
| 6.83
| ###
| 6.79
| 6.85
| 30,750
| ###
| ###
| ###
| ### |
2012-Aug-22 Wed
| 6.87
| 6.87
| 6.82
| 6.82
|
|
| 28.0
| 28.0
| 0.5 |
2012-Aug-21 Tue
| 6.87
| 6.87
| 6.84
| 6.87
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| ###
| ###
| 6.87
| 6.87
| 279,487
| ###
| ###
| ###
| ### |
2012-Aug-17 Fri
| 6.83
| ###
| 6.82
| 6.82
| 17,458
| ###
| 21.2
| 21.2
| 0.5 |
2012-Aug-16 Thu
| ###
| ###
| 6.8
| 6.8
|
|
| 13.7
| 13.7
| 0.5 |
2012-Aug-15 Wed
| ###
| ###
| 6.84
| 6.85
| 19,381
| 66,283
| ###
| ###
| ### |
2012-Aug-14 Tue
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| 6.8
| ###
| 531,572
| 1,807,344
| 24.2
| 24.2
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| 6.7
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2012-Aug-06 Mon
| 6.57
| 6.78
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| 6.77
| 6.77
| 6.56
| 6.7
|
|
| 22.8
| 22.8
| 0.5 |
2012-Aug-02 Thu
| 6.53
| 6.74
| 6.53
| 6.56
| 12,186
| 80,854
| ###
| ###
| 0.5 |
2012-Aug-01 Wed
| ###
| ###
| 6.5
| 6.53
|
|
| 17.5
| 17.5
| ### |
2012-Jul-30 Mon
| 6.75
| 6.8
| 6.59
| ###
| 94,481
| 632,550
| 21.3
| 21.3
| 0.0 |
2012-Jul-27 Fri
| 6.55
| ###
| 6.55
| ###
| 16,578
| ###
| 73.7
| 73.7
| 0.0 |
2012-Jul-26 Thu
| 6.55
| 6.59
| 6.52
| 6.55
|
|
| 69.8
| 69.8
| 0.5 |
2012-Jul-25 Wed
| 6.56
| 6.59
| 6.53
| 6.55
| 246,144
| ###
| ###
| ###
| 0.5 |
2012-Jul-24 Tue
| 6.8
| 6.8
| 6.55
| 6.56
|
|
| 11.4
| 11.4
| 0.5 |
2012-Jul-23 Mon
| 6.7
| 6.7
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2012-Jul-20 Fri
| 6.76
| 6.76
| 6.7
| 6.71
| 6,288
| ###
| 20.7
| 20.7
| ### |
2012-Jul-19 Thu
| 6.74
| 6.78
| ###
| 6.74
| 3,956
| ###
| 69.8
| 69.8
| ### |
2012-Jul-18 Wed
| ###
| 6.72
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2012-Jul-17 Tue
| ###
| 6.78
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2012-Jul-16 Mon
| ###
| ###
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2012-Jul-13 Fri
| ###
| 6.75
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2012-Jul-12 Thu
| ###
| 6.75
| 6.55
| ###
| 329,150
| 2,188,847
| 84.2
| 84.2
| 0.0 |
2012-Jul-11 Wed
| ###
| 6.8
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| 6.51
| ###
| 6.51
| ###
| 46,181
| ###
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| 6.49
| 6.57
|
|
| 34.5
| 34.5
| ### |
2012-Jul-06 Fri
| 6.46
| 6.7
| 6.45
| ###
| 21,721
| ###
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| 6.74
| 6.82
| 6.48
| 6.51
| 66,045
| ###
| 8.0
| 8.0
| ### |
2012-Jul-04 Wed
| 6.45
| 6.58
| 6.44
| 6.58
| 530,828
| ###
| ###
| ###
| 0.5 |
2012-Jul-03 Tue
| 6.45
| 6.49
| 6.4
| 6.45
|
|
| 73.5
| 73.5
| ### |
2012-Jul-02 Mon
| 6.5
| 6.5
| ###
| 6.4
| 137,742
| ###
| ###
| ###
| 0.5 |
2012-Jun-29 Fri
| 6.5
| ###
| 6.44
| 6.45
| 73,144
| 235,523
| ###
| ###
| ### |
2012-Jun-28 Thu
| 6.45
| 6.45
| ###
| 6.45
| 82,829
| 267,123
| ###
| ###
| ### |
2012-Jun-27 Wed
| 6.52
| 6.52
| ###
| 6.45
| 96,583
| ###
| 22.7
| 22.7
| ### |
2012-Jun-26 Tue
| ###
| 6.45
| ###
| 6.45
|
|
| 83.6
| 83.6
| ### |
2012-Jun-25 Mon
| 6.4
| 6.5
| ###
| 6.4
|
|
| 80.8
| 80.8
| 0.5 |
2012-Jun-22 Fri
| 6.4
| 6.5
| ###
| ###
| 16,255
| 52,828
| 27.9
| 27.9
| 0.0 |
2012-Jun-21 Thu
| 6.49
| 6.53
| 6.49
| 6.53
|
|
| 83.6
| 83.6
| ### |
2012-Jun-20 Wed
| 6.45
| 6.45
| ###
| ###
| 174,948
| ###
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| 6.45
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2012-Jun-18 Mon
| 6.44
| 6.59
| 6.4
| 6.49
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| ###
| 6.45
| ###
| ###
| 146,550
| 472,623
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| 6.41
| 6.52
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2012-Jun-13 Wed
| 6.4
| 6.59
| 6.4
| 6.46
| 30,177
| ###
| ###
| ###
| ### |
2012-Jun-12 Tue
| ###
| 6.48
| ###
| 6.4
|
|
| 81.1
| 81.1
| 0.5 |
2012-Jun-08 Fri
| 6.41
| 6.47
| ###
| ###
| 153,824
| 497,620
| 34.2
| 34.2
| 0.0 |
2012-Jun-07 Thu
| 6.56
| 6.56
| ###
| ###
| 50,656
| 166,151
| 15.0
| 15.0
| 0.0 |
2012-Jun-06 Wed
| 6.5
| ###
| 6.4
| 6.52
|
|
| ###
| ###
| 0.5 |
2012-Jun-05 Tue
| 6.48
| 6.5
| 6.46
| 6.48
|
|
| 67.5
| 67.5
| 0.5 |
2012-Jun-04 Mon
| 6.41
| 6.56
| 6.4
| 6.48
| 24,070
| 155,973
| ###
| ###
| 0.5 |
2012-Jun-01 Fri
| 6.54
| ###
| 6.41
| 6.5
| 111,523
| ###
| ###
| ###
| 0.5 |
2012-May-31 Thu
| ###
| 6.55
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2012-May-30 Wed
| ###
| 6.4
| ###
| ###
| 115,657
| ###
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-25 Fri
| 6.44
| 6.48
| ###
| ###
| 37,523
| 121,574
| ###
| ###
| 0.0 |
2012-May-24 Thu
| 6.25
| 6.46
| 6.25
| 6.44
| 17,086
| 108,581
| ###
| ###
| 0.5 |
2012-May-23 Wed
| ###
| 6.49
| 6.25
| ###
| 3,651
| 23,256
| ###
| ###
| 0.0 |
2012-May-22 Tue
| 6.25
| ###
| 6.24
| ###
| 18,789
| 58,621
| ###
| ###
| 0.0 |
2012-May-21 Mon
| 6.25
| 6.25
| ###
| 6.2
| 285,154
| ###
| 26.8
| 26.8
| 0.4 |
2012-May-18 Fri
| ###
| ###
| 6.2
| ###
| 267,558
| 829,429
| 42.2
| 42.2
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
| 397,621
| 0
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 6.41
| 6.42
| ###
| ###
| 18,728
| ###
| 51.8
| 51.8
| 0.0 |
2012-May-15 Tue
| 6.48
| 6.49
| 6.46
| 6.47
|
|
| ###
| ###
| 0.5 |
2012-May-14 Mon
| 6.48
| 6.5
| 6.46
| 6.48
|
|
| ###
| ###
| 0.5 |
2012-May-11 Fri
| ###
| 6.48
| ###
| 6.48
| 24,477
| ###
| ###
| ###
| 0.5 |
2012-May-10 Thu
| ###
| 6.49
| ###
| 6.4
| 21,987
| 71,347
| 71.8
| 71.8
| 0.5 |
2012-May-09 Wed
| 6.49
| 6.49
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2012-May-08 Tue
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2012-May-07 Mon
| 6.4
| 6.47
| 6.4
| 6.4
| 10,250
| 65,958
| ###
| ###
| 0.5 |
2012-May-04 Fri
| ###
| 6.4
| ###
| 6.4
| 13,846
| ###
| 79.6
| 79.6
| 0.5 |
2012-May-03 Thu
| 6.4
| 6.4
| ###
| 6.4
| 9,729
| ###
| ###
| ###
| 0.5 |
2012-May-02 Wed
| 6.44
| 6.49
| ###
| ###
| 7,021
| 22,783
| 25.4
| 25.4
| 0.0 |
2012-May-01 Tue
| 6.46
| 6.49
| 6.42
| 6.48
| 12,979
| 83,779
| ###
| ###
| 0.5 |
2012-Apr-30 Mon
| 6.42
| 6.45
| 6.4
| 6.45
| 204,252
| ###
| ###
| ###
| ### |
2012-Apr-27 Fri
| 6.4
| 6.46
| ###
| 6.42
| 5,759
| ###
| ###
| ###
| 0.5 |
2012-Apr-26 Thu
| ###
| 6.46
| ###
| 6.46
| 4,747
| ###
| 87.4
| 87.4
| ### |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
| 1,078
| 0
| 76.7
| 76.7
| 0.0 |
2012-Apr-23 Mon
| 6.43
| 6.48
| ###
| ###
| 104,926
| ###
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 6.45
| 6.5
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2012-Apr-19 Thu
| 6.4
| 6.4
| ###
| 6.4
| 7,474
| ###
| ###
| ###
| 0.5 |
2012-Apr-18 Wed
| ###
| 6.45
| ###
| 6.44
|
|
| 79.6
| 79.6
| 0.5 |
2012-Apr-17 Tue
| 6.28
| 6.43
| 6.28
| ###
| 3,747
| ###
| 79.0
| 79.0
| 0.0 |
2012-Apr-16 Mon
| 6.24
| 6.28
| 6.23
| 6.28
|
|
| 79.0
| 79.0
| 0.4 |
2012-Apr-13 Fri
| 6.44
| 6.44
| 6.24
| 6.24
| 1,854
| 11,754
| 8.7
| 8.7
| 0.4 |
2012-Apr-12 Thu
| 6.23
| 6.5
| 6.23
| 6.44
| 11,673
| ###
| 91.3
| 91.3
| 0.5 |
2012-Apr-11 Wed
| 6.27
| 6.4
| 6.23
| 6.23
| 193,450
| ###
| 30.5
| 30.5
| 0.4 |
2012-Apr-10 Tue
| ###
| ###
| ###
| 6.29
|
|
| 34.1
| 34.1
| ### |
2012-Apr-05 Thu
| 6.22
| 6.28
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2012-Apr-04 Wed
| 6.23
| 6.25
| 6.22
| 6.25
| 199,079
| 1,241,257
| 72.5
| 72.5
| ### |
2012-Apr-03 Tue
| ###
| 6.24
| ###
| 6.23
|
|
| 81.4
| 81.4
| 0.4 |
2012-Apr-02 Mon
| 6.22
| 6.22
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2012-Mar-30 Fri
| 6.21
| 6.22
| 6.2
| 6.2
| 44,628
| ###
| ###
| ###
| 0.4 |
2012-Mar-29 Thu
| 6.22
| 6.23
| 6.2
| 6.2
|
|
| 32.0
| 32.0
| 0.4 |
2012-Mar-28 Wed
| ###
| 6.24
| ###
| 6.24
| 208,672
| 651,056
| 78.7
| 78.7
| 0.4 |
2012-Mar-27 Tue
| 6.2
| 6.21
| 6.2
| 6.21
|
|
| 71.3
| 71.3
| ### |
2012-Mar-26 Mon
| 6.24
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2012-Mar-23 Fri
| ###
| 6.24
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 3,049
| 0
| 69.6
| 69.6
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
| 17,140
| 0
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2012-Mar-16 Fri
| 6
| ###
| 6
| ###
| 22,042
| 66,126
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| 6
| ###
| 6
| 5,175
| 15,525
| 79.8
| 79.8
| 0.4 |
2012-Mar-14 Wed
| ###
| ###
| ###
| 6
|
|
| 22.4
| 22.4
| 0.4 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2012-Mar-12 Mon
| 5.89
| 5.89
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2012-Mar-09 Fri
| 6
| ###
| 5.89
| 5.89
|
|
| ###
| ###
| ### |
2012-Mar-08 Thu
| 5.89
| 6
| 5.88
| 6
|
|
| 82.7
| 82.7
| 0.4 |
2012-Mar-07 Wed
| 5.87
| 6
| 5.87
| 5.89
| 4,655
| 27,627
| 77.3
| 77.3
| ### |
2012-Mar-06 Tue
| 5.86
| 5.88
| 5.85
| 5.85
| 48,474
| ###
| 43.3
| 43.3
| 0.4 |
2012-Mar-05 Mon
| ###
| ###
| 5.85
| 5.86
| 384
| 1,123
| 19.4
| 19.4
| 0.4 |
2012-Mar-02 Fri
| 6
| 6
| 5.8
| 6
| 4,453
| 26,272
| 70.5
| 70.5
| 0.4 |
2012-Mar-01 Thu
| ###
| ###
| ###
| 6
| 15,042
| 0
| 26.2
| 26.2
| 0.4 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 3,570
| 0
| 17.5
| 17.5
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 3,523
| 0
| 72.1
| 72.1
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| 10,221
| 0
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 6,027
| 0
| 69.4
| 69.4
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 24,580
| 0
| 67.3
| 67.3
| 0.0 |
2012-Feb-17 Fri
| 6
| 6
| 6
| 6
|
|
| 68.6
| 68.6
| 0.4 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 12,622
| 0
| 83.2
| 83.2
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
| 7,024
| 0
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| 6
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2012-Feb-07 Tue
| 5.84
| ###
| 5.84
| ###
| 4,028
| ###
| 87.7
| 87.7
| 0.0 |
2012-Feb-06 Mon
| 5.82
| ###
| 5.82
| 5.84
|
|
| 73.6
| 73.6
| 0.4 |
2012-Feb-03 Fri
| ###
| 6
| 5.81
| 6
|
|
| 72.3
| 72.3
| 0.4 |
2012-Feb-02 Thu
| ###
| 6
| 5.85
| ###
| 8,784
| 52,045
| 72.2
| 72.2
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| 5.8
| 5.81
| 116,323
| ###
| 11.8
| 11.8
| ### |
2012-Jan-30 Mon
| ###
| 6
| ###
| 6
| 5,027
| 15,081
| 86.0
| 86.0
| 0.4 |
2012-Jan-27 Fri
| 5.85
| 5.85
| 5.83
| 5.83
| 5,329
| 31,121
| 24.6
| 24.6
| ### |
2012-Jan-25 Wed
| 5.81
| ###
| 5.81
| 5.85
| 6,125
| ###
| ###
| ###
| 0.4 |
2012-Jan-24 Tue
| 5.8
| 6
| 5.8
| 5.81
|
|
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| 6
| 5.88
| ###
| 6,423
| 38,152
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| 6
| ###
| ###
| 5,724
| 17,172
| 70.2
| 70.2
| 0.0 |
2012-Jan-19 Thu
| 6
| 6
| 5.88
| 5.88
| 1,924
| 11,428
| ###
| ###
| 0.4 |
2012-Jan-18 Wed
| ###
| ###
| 6
| 6
| 12,721
| ###
| 19.4
| 19.4
| 0.4 |
2012-Jan-17 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| 6.2
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 5.82
| 5.88
| 5.8
| 5.88
|
|
| 77.4
| 77.4
| 0.4 |
2012-Jan-12 Thu
| 5.72
| 5.84
| 5.72
| 5.81
|
|
| 83.2
| 83.2
| ### |
2012-Jan-11 Wed
| 5.79
| ###
| 5.79
| 5.85
|
|
| 73.0
| 73.0
| 0.4 |
2012-Jan-10 Tue
| 5.77
| 5.8
| 5.77
| 5.8
| 6,427
| 37,180
| ###
| ###
| 0.4 |
2012-Jan-09 Mon
| ###
| 5.78
| ###
| 5.78
| 7,077
| 20,452
| 91.9
| 91.9
| 0.4 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-05 Thu
| 5.7
| 5.73
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2012-Jan-04 Wed
| 5.59
| 5.73
| 5.56
| 5.7
| 16,656
| 94,023
| ###
| ###
| 0.4 |
2012-Jan-03 Tue
| ###
| ###
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 14,271
| 0
| 75.3
| 75.3
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| 5.59
| ###
| 56,025
| 156,589
| 77.7
| 77.7
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2011-Dec-20 Tue
| 5.56
| ###
| 5.56
| 5.58
| 71,026
| 197,452
| ###
| ###
| 0.4 |
2011-Dec-19 Mon
| 5.57
| ###
| 5.57
| ###
| 108,944
| ###
| 90.9
| 90.9
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| 5.59
| ###
| 54,656
| ###
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 6,687
| 0
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 5.58
| 5.7
| 5.58
| 5.7
| 10,185
| 57,443
| ###
| ###
| 0.4 |
2011-Dec-13 Tue
| 5.57
| ###
| 5.57
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 6,574
| 0
| 78.3
| 78.3
| 0.0 |
2011-Dec-09 Fri
| 5.52
| ###
| 5.52
| 5.56
| 163,950
| ###
| ###
| ###
| 0.4 |
2011-Dec-08 Thu
| 5.56
| ###
| 5.56
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| 5.56
| 5.56
|
|
| 23.9
| 23.9
| 0.4 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 7,228
| 0
| 28.1
| 28.1
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Dec-01 Thu
| 5.7
| 5.72
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2011-Nov-30 Wed
| ###
| 5.71
| ###
| 5.7
| 32,423
| ###
| 69.7
| 69.7
| 0.4 |
2011-Nov-29 Tue
| 5.7
| 5.75
| ###
| ###
| 3,589
| ###
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| 5.56
| ###
| 69,042
| ###
| 65.9
| 65.9
| 0.0 |
2011-Nov-25 Fri
| 5.7
| 5.7
| 5.58
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2011-Nov-24 Thu
| 5.7
| 5.75
| ###
| 5.7
| 14,354
| ###
| ###
| ###
| 0.4 |
2011-Nov-23 Wed
| ###
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 8,074
| 0
| 70.7
| 70.7
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 545
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| 5.55
| 5.55
| 3,350
| ###
| ###
| ###
| ### |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 7,475
| 0
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 13,385
| 0
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 5,225
| 0
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| 5.55
| 5.55
|
|
| 18.5
| 18.5
| ### |
2011-Nov-10 Thu
| 5.55
| ###
| 5.55
| 5.55
| 12,678
| 35,181
| 66.9
| 66.9
| ### |
2011-Nov-09 Wed
| ###
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2011-Nov-08 Tue
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 6,642
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| 5.52
| 5.52
| 5.52
| 5.52
| 0
|
|
|
| 0.4 |
2011-Nov-02 Wed
| 5.56
| 5.56
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2011-Nov-01 Tue
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| 5.59
| ###
| 5.55
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| 5.5
| ###
| 71,340
| 196,185
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| 5.5
| ###
| 5.5
| ###
| 42,979
| ###
| 73.9
| 73.9
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| 5.5
| 5.59
| 3,945
| 10,848
| 22.4
| 22.4
| ### |
2011-Oct-25 Tue
| 5.55
| ###
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2011-Oct-24 Mon
| 5.5
| ###
| 5.5
| 5.5
| 4,177
| 11,486
| ###
| ###
| 0.4 |
2011-Oct-21 Fri
| ###
| ###
| 5.5
| 5.5
| 8,550
| ###
| 13.2
| 13.2
| 0.4 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 1,972
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 5.49
| 5.58
| 5.49
| 5.58
|
|
| 89.2
| 89.2
| 0.4 |
2011-Oct-17 Mon
| ###
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 5.59
| ###
| 5.5
| ###
| 9,579
| 26,342
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 10,873
| 0
| 72.4
| 72.4
| 0.0 |
2011-Oct-12 Wed
| 5.48
| ###
| 5.48
| 5.52
| 20,922
| 57,326
| ###
| ###
| 0.4 |
2011-Oct-11 Tue
| ###
| ###
| 5.58
| ###
| 13,848
| ###
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 5.54
| 5.58
| 5.54
| 5.58
| 8,259
| 45,920
| 68.1
| 68.1
| 0.4 |
2011-Oct-07 Fri
| 5.53
| 5.54
| 5.48
| 5.52
| 7,948
| ###
| 21.3
| 21.3
| 0.4 |
2011-Oct-06 Thu
| ###
| ###
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2011-Oct-05 Wed
| ###
| ###
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 5.59
| ###
| 5.54
| ###
| 3,588
| ###
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 5.5
| ###
| 5.5
| ###
| 1,223
| ###
| 91.4
| 91.4
| 0.0 |
2011-Sep-30 Fri
| ###
| 5.74
| 5.59
| 5.7
| 34,821
| ###
| ###
| ###
| 0.4 |
2011-Sep-29 Thu
| ###
| ###
| 5.53
| ###
| 36,043
| 99,658
| 75.3
| 75.3
| 0.0 |
2011-Sep-28 Wed
| 5.45
| ###
| 5.43
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2011-Sep-27 Tue
| 5.44
| ###
| 5.44
| ###
| 121,470
| ###
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| 5.47
| 5.49
| 5.44
| 5.44
|
|
| ###
| ###
| 0.4 |
2011-Sep-23 Fri
| 5.43
| 5.48
| 5.43
| 5.46
|
|
| 70.1
| 70.1
| ### |
2011-Sep-22 Thu
| 5.49
| 5.5
| 5.41
| 5.48
| 21,475
| 117,146
| ###
| ###
| ### |
2011-Sep-21 Wed
| 5.5
| 5.5
| 5.42
| 5.5
|
|
| 74.7
| 74.7
| 0.4 |
2011-Sep-20 Tue
| 5.42
| 5.5
| 5.41
| 5.5
|
|
| 86.1
| 86.1
| 0.4 |
2011-Sep-19 Mon
| 5.44
| 5.44
| 5.42
| 5.42
|
|
| 40.8
| 40.8
| 0.4 |
2011-Sep-16 Fri
| 5.42
| 5.51
| 5.42
| 5.43
| 17,851
| 97,555
| ###
| ###
| 0.4 |
2011-Sep-15 Thu
| 5.5
| 5.53
| 5.42
| 5.42
| 13,473
| ###
| 24.7
| 24.7
| 0.4 |
2011-Sep-14 Wed
| 5.55
| ###
| 5.42
| 5.5
|
|
| 47.0
| 47.0
| 0.4 |
2011-Sep-13 Tue
| 5.42
| ###
| 5.41
| 5.56
|
|
| 89.7
| 89.7
| 0.4 |
2011-Sep-12 Mon
| 5.42
| 5.42
| ###
| 5.41
|
|
| 49.5
| 49.5
| ### |
2011-Sep-09 Fri
| 5.5
| 5.52
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2011-Sep-08 Thu
| 5.5
| 5.51
| 5.4
| 5.5
| 6,125
| ###
| 74.5
| 74.5
| 0.4 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2011-Sep-06 Tue
| ###
| 5.4
| ###
| ###
| 12,221
| ###
| 77.3
| 77.3
| 0.0 |
2011-Sep-05 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 84.1
| 84.1
| 0.4 |
2011-Sep-02 Fri
| ###
| 5.41
| 5.27
| 5.4
| 236,181
| ###
| ###
| ###
| 0.4 |
2011-Sep-01 Thu
| ###
| ###
| 5.48
| ###
| 117,547
| 322,078
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| 5.46
| 5.55
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| 5.41
| ###
| 5.4
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2011-Aug-29 Mon
| 5.4
| 5.58
| ###
| 5.49
| 75,522
| ###
| ###
| ###
| 0.4 |
2011-Aug-26 Fri
| 5.4
| 5.45
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2011-Aug-25 Thu
| ###
| 5.44
| 5.2
| 5.44
| 62,076
| 330,244
| 76.8
| 76.8
| 0.4 |
2011-Aug-24 Wed
| ###
| 5.43
| 5.26
| 5.26
|
|
| 29.0
| 29.0
| 0.4 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
| 36,376
| 0
| 22.9
| 22.9
| 0.0 |
2011-Aug-22 Mon
| 5.49
| 5.49
| 5.21
| 5.25
| 12,659
| 67,725
| ###
| ###
| 0.4 |
2011-Aug-19 Fri
| 5.45
| 5.45
| ###
| ###
| 9,178
| ###
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| 5.5
| 5.5
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2011-Aug-17 Wed
| 5.49
| 5.5
| 5.45
| 5.5
| 35,184
| ###
| ###
| ###
| 0.4 |
2011-Aug-16 Tue
| 5.52
| 5.55
| 5.46
| 5.47
| 18,047
| 99,348
| ###
| ###
| ### |
2011-Aug-15 Mon
| 5.44
| 5.52
| 5.42
| 5.52
| 15,024
| 82,181
| ###
| ###
| 0.4 |
2011-Aug-12 Fri
| 5.51
| 5.55
| ###
| 5.44
| 438,751
| ###
| 25.8
| 25.8
| 0.4 |
2011-Aug-11 Thu
| ###
| ###
| ###
| 5.4
| 57,925
| 0
| ###
| ###
| 0.4 |
2011-Aug-10 Wed
| 5.82
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| 5.25
| 5.5
|
|
| 12.4
| 12.4
| 0.4 |
2011-Aug-08 Mon
| 5.7
| 5.82
| ###
| 5.7
|
|
| 74.5
| 74.5
| 0.4 |
2011-Aug-05 Fri
| 5.8
| 5.85
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2011-Aug-04 Thu
| ###
| ###
| 5.8
| 5.8
| 28,721
| ###
| ###
| ###
| 0.4 |
2011-Aug-03 Wed
| 6
| 6
| ###
| ###
| 13,487
| ###
| 34.4
| 34.4
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2011-Aug-01 Mon
| 6
| ###
| ###
| ###
| 15,244
| 0
| 57.0
| 57.0
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 6
| ###
| 25,447
| 76,341
| 31.7
| 31.7
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 24,483
| 0
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 12,745
| 0
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| 6
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 8,324
| 0
| 82.8
| 82.8
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| 5.89
| ###
| 5.89
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Jul-19 Tue
| 5.86
| ###
| 5.86
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2011-Jul-18 Mon
| 5.88
| 5.88
| 5.86
| 5.86
| 235,148
| ###
| 32.8
| 32.8
| 0.4 |
2011-Jul-15 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 6
| ###
| ###
| 6
|
|
| 75.4
| 75.4
| 0.4 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| 5.88
| ###
| 5.87
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2011-Jul-11 Mon
| 5.88
| 5.89
| 5.87
| 5.88
| 2,058
| ###
| ###
| ###
| 0.4 |
2011-Jul-08 Fri
| 5.87
| 5.88
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2011-Jul-07 Thu
| 5.88
| ###
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| 5.87
| ###
| 5.87
| 5.87
| 56,154
| ###
| ###
| ###
| ### |
2011-Jul-05 Tue
| 5.86
| 5.87
| 5.86
| 5.86
|
|
| 74.8
| 74.8
| 0.4 |
2011-Jul-04 Mon
| ###
| ###
| 5.86
| 5.87
|
|
| 28.1
| 28.1
| ### |
2011-Jul-01 Fri
| 5.8
| 5.87
| 5.8
| 5.86
| 2,780
| 16,221
| 72.7
| 72.7
| 0.4 |
2011-Jun-30 Thu
| 5.82
| 5.85
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
2011-Jun-29 Wed
| 5.85
| 5.85
| 5.8
| 5.82
| 13,489
| 78,573
| 27.6
| 27.6
| 0.4 |
2011-Jun-28 Tue
| 5.8
| 5.85
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2011-Jun-27 Mon
| 5.83
| 5.83
| 5.8
| 5.8
| 4,473
| ###
| ###
| ###
| 0.4 |
2011-Jun-24 Fri
| ###
| ###
| 5.83
| 5.85
|
|
| 25.4
| 25.4
| 0.4 |
2011-Jun-23 Thu
| 5.79
| 5.87
| 5.75
| 5.85
| 19,626
| 114,027
| ###
| ###
| 0.4 |
2011-Jun-22 Wed
| 5.75
| 5.79
| 5.75
| 5.77
| 19,776
| ###
| 69.4
| 69.4
| 0.4 |
2011-Jun-21 Tue
| 5.75
| 5.79
| 5.71
| 5.76
| 53,621
| 308,320
| 71.7
| 71.7
| ### |
2011-Jun-20 Mon
| 5.71
| 5.79
| ###
| 5.71
| 5,182
| ###
| ###
| ###
| 0.4 |
2011-Jun-17 Fri
| 5.87
| 5.87
| ###
| 5.7
| 59,743
| 175,345
| 18.0
| 18.0
| 0.4 |
2011-Jun-16 Thu
| 5.8
| ###
| 5.72
| ###
| 112,671
| ###
| 89.6
| 89.6
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| 5.86
| 5.86
| 31,370
| ###
| 28.2
| 28.2
| 0.4 |
2011-Jun-14 Tue
| ###
| ###
| 5.85
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2011-Jun-10 Fri
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| 5.76
| ###
| 5.76
| 5.85
| 857,144
| 2,468,574
| 77.8
| 77.8
| 0.4 |
2011-Jun-08 Wed
| ###
| ###
| 5.8
| ###
| 739,941
| 2,145,828
| 82.3
| 82.3
| 0.0 |
2011-Jun-07 Tue
| 5.84
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| 5.8
| ###
| 5.8
| 5.85
|
|
| 83.2
| 83.2
| 0.4 |
2011-Jun-03 Fri
| 5.8
| ###
| 5.72
| ###
| 15,121
| 43,246
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 5.89
| ###
| 5.75
| 5.75
| 10,676
| ###
| 18.4
| 18.4
| ### |
2011-Jun-01 Wed
| ###
| ###
| 5.76
| 5.8
| 17,652
| ###
| 20.8
| 20.8
| 0.4 |
2011-May-31 Tue
| 5.87
| 5.87
| 5.75
| 5.87
| 48,427
| ###
| ###
| ###
| ### |
2011-May-30 Mon
| 5.81
| ###
| 5.75
| 5.76
| 3,558
| 10,229
| 27.9
| 27.9
| ### |
2011-May-27 Fri
| 5.77
| ###
| 5.76
| 5.83
| 12,854
| ###
| ###
| ###
| ### |
2011-May-26 Thu
| 5.76
| 5.79
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2011-May-25 Wed
| 5.82
| 5.87
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2011-May-24 Tue
| ###
| ###
| 5.81
| 5.85
| 4,757
| ###
| ###
| ###
| 0.4 |
2011-May-23 Mon
| ###
| ###
| 5.76
| 5.79
| 93,348
| 268,842
| 29.3
| 29.3
| ### |
2011-May-20 Fri
| 5.8
| 6
| 5.8
| 5.8
| 57,880
| ###
| ###
| ###
| 0.4 |
2011-May-19 Thu
| 5.8
| 5.85
| 5.79
| 5.8
| 256,745
| 1,494,255
| ###
| ###
| 0.4 |
2011-May-18 Wed
| 5.8
| ###
| 5.79
| 5.8
| 23,977
| ###
| ###
| ###
| 0.4 |
2011-May-17 Tue
| 5.85
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2011-May-16 Mon
| 5.88
| 5.88
| 5.75
| 5.77
| 14,176
| ###
| ###
| ###
| 0.4 |
2011-May-13 Fri
| 5.82
| ###
| 5.8
| ###
| 14,683
| 42,580
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 5.86
| 6
| 5.8
| 5.81
|
|
| 31.3
| 31.3
| ### |
2011-May-11 Wed
| ###
| 6
| ###
| 5.85
| 100,682
| 302,046
| 19.5
| 19.5
| 0.4 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 6
| ###
| ###
| ###
| 51,553
| 0
| 75.8
| 75.8
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 6,122
| 0
| 63.0
| 63.0
| 0.0 |
2011-May-04 Wed
| 6
| ###
| ###
| 6
| 163,888
| 0
| ###
| ###
| 0.4 |
2011-May-03 Tue
| ###
| ###
| 6
| 6
|
|
| 29.9
| 29.9
| 0.4 |
2011-May-02 Mon
| 6
| ###
| ###
| 6
| 37,842
| 0
| 79.8
| 79.8
| 0.4 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| 6
| 61,481
| 0
| ###
| ###
| 0.4 |
2011-Apr-27 Wed
| ###
| ###
| ###
| 6
|
|
| 20.3
| 20.3
| 0.4 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 33,128
| 0
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 50,072
| 0
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 14,224
| 0
| 75.3
| 75.3
| 0.0 |
2011-Apr-15 Fri
| 6.2
| 6.2
| ###
| ###
| 7,358
| ###
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 2,857
| 0
| 68.8
| 68.8
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 5,720
| 0
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| 6
| ###
| 51,645
| ###
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| 6
| ###
| 20,145
| ###
| 23.0
| 23.0
| 0.0 |
2011-Apr-01 Fri
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| 6
| ###
| ###
| 471,349
| 1,414,047
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 6
| 6
| ###
| ###
| 15,221
| ###
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| 5.87
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2011-Mar-25 Fri
| 6
| 6
| ###
| ###
| 6,047
| 18,141
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 17,843
| 0
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| 5.87
| ###
| 668,741
| 1,962,754
| 28.0
| 28.0
| 0.0 |
2011-Mar-21 Mon
| 6
| 6
| ###
| ###
| 75,744
| ###
| 26.2
| 26.2
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| 6
| 108,246
| 0
| 20.7
| 20.7
| 0.4 |
2011-Mar-17 Thu
| 6
| ###
| ###
| 6
| 23,284
| 0
| ###
| ###
| 0.4 |
2011-Mar-16 Wed
| ###
| 6
| ###
| ###
| 12,758
| 38,274
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| 5.86
| 5.89
|
|
| 69.1
| 69.1
| ### |
2011-Mar-14 Mon
| 5.87
| ###
| 5.77
| 5.85
| 48,186
| ###
| 48.6
| 48.6
| 0.4 |
2011-Mar-11 Fri
| ###
| ###
| 5.7
| ###
| 1,529,220
| 4,358,277
| 31.6
| 31.6
| 0.0 |
2011-Mar-10 Thu
| ###
| 6.2
| 6
| ###
| 72,488
| 442,176
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 6.25
| 6.25
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2011-Mar-08 Tue
| 6.2
| 6.26
| 6.2
| 6.23
| 68,880
| 429,122
| 71.4
| 71.4
| 0.4 |
2011-Mar-07 Mon
| 6.28
| 6.28
| 6.2
| 6.2
| 12,226
| ###
| ###
| ###
| 0.4 |
2011-Mar-04 Fri
| ###
| 6.41
| ###
| 6.25
|
|
| 20.2
| 20.2
| ### |
2011-Mar-03 Thu
| 6.28
| ###
| 6.2
| ###
| 18,320
| ###
| 71.8
| 71.8
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2011-Mar-01 Tue
| 6.24
| ###
| 6.23
| ###
| 31,888
| ###
| 82.4
| 82.4
| 0.0 |
2011-Feb-28 Mon
| 6.25
| 6.26
| ###
| 6.23
| 11,251
| ###
| ###
| ###
| 0.4 |
2011-Feb-25 Fri
| 6.25
| 6.26
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
2011-Feb-24 Thu
| 6.2
| 6.25
| ###
| 6.25
|
|
| ###
| ###
| ### |
2011-Feb-23 Wed
| ###
| 6.2
| ###
| 6.2
|
|
| 78.9
| 78.9
| 0.4 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 11,143
| 0
| 88.2
| 88.2
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 2,747
| 0
| 40.3
| 40.3
| 0.0 |
2011-Feb-18 Fri
| 6
| ###
| 6
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| 6
| ###
| 73,276
| 219,828
| 74.4
| 74.4
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
| 6,489
| 0
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 16,522
| 0
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| 6.23
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 12,324
| 0
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| 6.22
| 6.22
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Feb-04 Fri
| ###
| 6.22
| ###
| ###
| 9,675
| 30,089
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| 6.21
| ###
| ###
| 4,650
| ###
| 73.3
| 73.3
| 0.0 |
2011-Feb-02 Wed
| ###
| 6.23
| ###
| 6.22
| 59,622
| 185,722
| 80.3
| 80.3
| 0.4 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 8,455
| 0
| 67.3
| 67.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 15,150
| 0
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 48.6
| 48.6
| 0.0 |
2011-Jan-27 Thu
| 6
| ###
| ###
| ###
| 8,986
| 0
| 79.1
| 79.1
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| 6
| 2,289
| 0
| ###
| ###
| 0.4 |
2011-Jan-24 Mon
| 6
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
| 25,754
| 0
| 28.2
| 28.2
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Jan-18 Tue
| 5.88
| ###
| 5.86
| ###
| 9,288
| ###
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| 6
| 6
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2011-Jan-14 Fri
| 5.73
| ###
| 5.73
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2011-Jan-13 Thu
| 5.79
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
2011-Jan-12 Wed
| ###
| ###
| 5.81
| 5.81
|
|
| ###
| ###
| ### |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
| 57,785
| 0
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| 6.7
| ###
| ###
| 6,955
| ###
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| 6.73
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2011-Jan-06 Thu
| 6.5
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| 6.5
| 6.52
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2011-Jan-04 Tue
| 6.5
| 6.52
| 6.5
| 6.52
|
|
| ###
| ###
| 0.5 |
2010-Dec-31 Fri
| 6.49
| 6.49
| 6.48
| 6.49
|
|
| 72.3
| 72.3
| ### |
2010-Dec-30 Thu
| 6.49
| 6.53
| 6.45
| 6.49
| 14,844
| ###
| ###
| ###
| ### |
2010-Dec-29 Wed
| 6.58
| 6.58
| 6.5
| 6.55
| 3,189
| 20,856
| ###
| ###
| 0.5 |
2010-Dec-24 Fri
| 6.58
| 6.59
| 6.5
| 6.58
|
|
| ###
| ###
| 0.5 |
2010-Dec-23 Thu
| 6.49
| 6.54
| 6.49
| 6.51
|
|
| 67.6
| 67.6
| ### |
2010-Dec-22 Wed
| 6.59
| ###
| 6.52
| 6.55
|
|
| ###
| ###
| 0.5 |
2010-Dec-21 Tue
| 6.54
| 6.55
| 6.48
| 6.52
|
|
| 32.3
| 32.3
| 0.5 |
2010-Dec-20 Mon
| 6.51
| 6.53
| 6.45
| 6.52
|
|
| 76.3
| 76.3
| 0.5 |
2010-Dec-17 Fri
| 6.52
| 6.54
| 6.51
| 6.52
|
|
| 67.5
| 67.5
| 0.5 |
2010-Dec-16 Thu
| 6.45
| 6.54
| 6.44
| 6.54
|
|
| 76.1
| 76.1
| 0.5 |
2010-Dec-15 Wed
| 6.42
| 6.54
| ###
| 6.5
| 20,475
| 66,953
| ###
| ###
| 0.5 |
2010-Dec-14 Tue
| 6.49
| 6.51
| 6.48
| 6.48
|
|
| ###
| ###
| 0.5 |
2010-Dec-13 Mon
| 6.54
| 6.54
| 6.48
| 6.48
|
|
| 29.1
| 29.1
| 0.5 |
2010-Dec-10 Fri
| 6.54
| 6.54
| 6.52
| 6.52
|
|
| ###
| ###
| 0.5 |
2010-Dec-09 Thu
| 6.5
| 6.54
| 6.5
| 6.54
| 19,554
| ###
| ###
| ###
| 0.5 |
2010-Dec-08 Wed
| 6.49
| 6.52
| 6.46
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Dec-07 Tue
| 6.5
| 6.5
| 6.49
| 6.5
| 708,476
| 4,601,551
| 66.6
| 66.6
| 0.5 |
2010-Dec-06 Mon
| 6.48
| 6.51
| 6.47
| 6.5
| 162,574
| ###
| 70.1
| 70.1
| 0.5 |
2010-Dec-03 Fri
| 6.45
| 6.48
| 6.45
| 6.48
|
|
| 74.7
| 74.7
| 0.5 |
2010-Dec-02 Thu
| 6.5
| 6.5
| 6.45
| 6.47
| 18,254
| ###
| 29.6
| 29.6
| 0.5 |
2010-Dec-01 Wed
| 6.45
| 6.5
| 6.45
| 6.5
| 94,850
| 614,153
| ###
| ###
| 0.5 |
2010-Nov-30 Tue
| 6.43
| 6.5
| 6.43
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Nov-29 Mon
| 6.5
| 6.5
| 6.43
| 6.43
|
|
| 29.7
| 29.7
| ### |
2010-Nov-26 Fri
| 6.5
| 6.5
| 6.45
| 6.5
| 1,028
| 6,656
| 69.0
| 69.0
| 0.5 |
2010-Nov-25 Thu
| 6.5
| 6.5
| 6.49
| 6.5
| 67,882
| ###
| ###
| ###
| 0.5 |
2010-Nov-24 Wed
| 6.53
| 6.53
| 6.49
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Nov-23 Tue
| 6.57
| 6.58
| 6.52
| 6.57
| 10,440
| 68,382
| 79.0
| 79.0
| ### |
2010-Nov-22 Mon
| 6.59
| 6.59
| 6.55
| 6.57
|
|
| 36.7
| 36.7
| ### |
2010-Nov-19 Fri
| 6.5
| ###
| 6.5
| 6.59
|
|
| 83.2
| 83.2
| ### |
2010-Nov-18 Thu
| ###
| ###
| 6.5
| 6.53
| 8,988
| ###
| ###
| ###
| ### |
2010-Nov-17 Wed
| 6.56
| 6.78
| 6.5
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Nov-16 Tue
| 6.43
| 6.56
| 6.43
| 6.56
| 15,682
| 101,854
| 86.5
| 86.5
| 0.5 |
2010-Nov-15 Mon
| 6.5
| 6.56
| 6.4
| 6.5
| 29,078
| 188,425
| ###
| ###
| 0.5 |
2010-Nov-12 Fri
| 6.52
| ###
| 6.52
| 6.57
| 9,971
| ###
| ###
| ###
| ### |
2010-Nov-11 Thu
| ###
| ###
| 6.5
| 6.55
|
|
| 21.0
| 21.0
| 0.5 |
2010-Nov-10 Wed
| 6.55
| 6.57
| 6.4
| 6.49
| 15,088
| 97,845
| ###
| ###
| ### |
2010-Nov-09 Tue
| ###
| ###
| 6.56
| 6.59
| 276,248
| ###
| 29.2
| 29.2
| ### |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 66,646
| 0
| 74.0
| 74.0
| 0.0 |
2010-Nov-05 Fri
| 6.49
| ###
| 6.44
| ###
| 22,429
| 72,221
| 81.3
| 81.3
| 0.0 |
2010-Nov-04 Thu
| 6.4
| 6.49
| ###
| 6.49
| 14,751
| ###
| 78.9
| 78.9
| ### |
2010-Nov-03 Wed
| 6.4
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
2010-Nov-02 Tue
| 6.42
| 6.42
| ###
| 6.4
| 21,658
| 69,522
| ###
| ###
| 0.5 |
2010-Nov-01 Mon
| ###
| 6.42
| 6.24
| 6.4
|
|
| 72.8
| 72.8
| 0.5 |
2010-Oct-29 Fri
| ###
| ###
| 6.21
| 6.29
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| ###
| ###
| 6.25
| 6.27
| 28,383
| ###
| ###
| ###
| 0.4 |
2010-Oct-27 Wed
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| 6.43
| ###
| ###
| 33,052
| ###
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| 6.29
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| 6.29
| ###
| 90,649
| ###
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 2,753
| 0
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| 6.5
| 6.29
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2010-Oct-18 Mon
| ###
| 6.28
| ###
| 6.28
| 116,754
| ###
| ###
| ###
| 0.4 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 11,144
| 0
| 81.4
| 81.4
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 24,421
| 0
| 23.7
| 23.7
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 126,651
| 0
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| 5.86
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| 5.89
| ###
| 5.85
| 5.86
| 18,281
| 53,471
| ###
| ###
| 0.4 |
2010-Oct-05 Tue
| 5.86
| ###
| 5.82
| 5.89
| 33,624
| 97,845
| ###
| ###
| ### |
2010-Oct-04 Mon
| ###
| ###
| 5.88
| 5.89
|
|
| 31.0
| 31.0
| ### |
2010-Oct-01 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| 5.86
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| 5.84
| 5.89
| 279,370
| ###
| 38.1
| 38.1
| ### |
2010-Sep-28 Tue
| 5.89
| ###
| 5.85
| ###
| 209,780
| ###
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 5.83
| 5.87
| 5.8
| 5.85
| 111,373
| ###
| 71.1
| 71.1
| 0.4 |
2010-Sep-24 Fri
| 5.82
| 5.85
| 5.73
| 5.83
| 21,727
| ###
| ###
| ###
| ### |
2010-Sep-23 Thu
| 5.84
| 5.85
| 5.82
| 5.82
| 21,784
| ###
| 29.9
| 29.9
| 0.4 |
2010-Sep-22 Wed
| 5.84
| 5.84
| 5.72
| 5.84
| 25,075
| ###
| ###
| ###
| 0.4 |
2010-Sep-21 Tue
| ###
| ###
| 5.85
| 5.85
|
|
| 35.5
| 35.5
| 0.4 |
2010-Sep-20 Mon
| 5.88
| ###
| 5.84
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Sep-17 Fri
| 5.87
| ###
| 5.83
| 5.87
| 27,754
| ###
| 62.0
| 62.0
| ### |
2010-Sep-16 Thu
| ###
| ###
| 5.82
| 5.82
|
|
| 28.9
| 28.9
| 0.4 |
2010-Sep-15 Wed
| 5.85
| ###
| 5.83
| 5.86
| 50,581
| 147,443
| 66.9
| 66.9
| 0.4 |
2010-Sep-14 Tue
| 5.85
| ###
| 5.84
| 5.88
| 246,387
| 719,450
| ###
| ###
| 0.4 |
2010-Sep-13 Mon
| 5.8
| 5.85
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2010-Sep-10 Fri
| 5.85
| 5.85
| 5.79
| 5.8
| 76,944
| ###
| 25.7
| 25.7
| 0.4 |
2010-Sep-09 Thu
| 5.81
| 5.86
| 5.78
| 5.86
| 19,924
| 115,957
| 72.0
| 72.0
| 0.4 |
2010-Sep-08 Wed
| 5.76
| 5.84
| 5.72
| 5.8
|
|
| 77.9
| 77.9
| 0.4 |
2010-Sep-07 Tue
| 5.76
| 5.86
| 5.76
| 5.76
| 19,283
| ###
| 70.9
| 70.9
| ### |
2010-Sep-06 Mon
| 5.76
| ###
| 5.76
| 5.86
|
|
| 77.4
| 77.4
| 0.4 |
2010-Sep-03 Fri
| 5.77
| ###
| 5.77
| 5.85
| 25,228
| 72,782
| ###
| ###
| 0.4 |
2010-Sep-02 Thu
| 5.84
| 5.84
| 5.76
| 5.81
| 1,045
| ###
| ###
| ###
| ### |
2010-Sep-01 Wed
| 5.75
| 5.84
| 5.75
| 5.84
|
|
| 73.1
| 73.1
| 0.4 |
2010-Aug-31 Tue
| 5.81
| 5.84
| 5.76
| 5.84
|
|
| 74.8
| 74.8
| 0.4 |
2010-Aug-30 Mon
| 5.83
| 5.84
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2010-Aug-27 Fri
| 5.83
| 5.83
| 5.7
| 5.77
|
|
| ###
| ###
| 0.4 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
| 21,287
| 0
| 67.5
| 67.5
| 0.0 |
2010-Aug-25 Wed
| 5.89
| ###
| 5.88
| ###
| 39,052
| ###
| 85.7
| 85.7
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| 5.85
| 5.88
|
|
| 38.7
| 38.7
| 0.4 |
2010-Aug-23 Mon
| 5.83
| 5.85
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2010-Aug-20 Fri
| 5.75
| 5.86
| 5.75
| 5.83
|
|
| 82.5
| 82.5
| ### |
2010-Aug-19 Thu
| 5.79
| 5.79
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2010-Aug-18 Wed
| 5.76
| 5.78
| 5.7
| 5.75
|
|
| 35.7
| 35.7
| ### |
2010-Aug-17 Tue
| 5.71
| 5.84
| 5.71
| 5.79
| 30,650
| ###
| 75.5
| 75.5
| ### |
2010-Aug-16 Mon
| ###
| 5.81
| ###
| 5.79
| 24,928
| ###
| ###
| ###
| ### |
2010-Aug-13 Fri
| ###
| 5.75
| ###
| 5.7
| 232,273
| 667,784
| ###
| ###
| 0.4 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
| 8,054
| 0
| 72.3
| 72.3
| 0.0 |
2010-Aug-11 Wed
| 5.71
| 5.71
| ###
| ###
| 12,558
| 35,853
| 44.4
| 44.4
| 0.0 |
2010-Aug-10 Tue
| 5.75
| 5.81
| 5.75
| 5.77
| 153,273
| ###
| 79.3
| 79.3
| 0.4 |
2010-Aug-09 Mon
| 5.7
| 5.86
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2010-Aug-06 Fri
| 5.75
| 5.88
| ###
| 5.7
| 66,780
| ###
| ###
| ###
| 0.4 |
2010-Aug-05 Thu
| 5.87
| ###
| 5.7
| 5.74
| 54,040
| ###
| 13.6
| 13.6
| 0.4 |
2010-Aug-04 Wed
| 5.82
| ###
| 5.79
| 5.87
|
|
| ###
| ###
| ### |
2010-Aug-03 Tue
| 5.82
| 5.82
| 5.75
| 5.76
| 19,728
| 114,126
| 25.3
| 25.3
| ### |
2010-Aug-02 Mon
| 5.79
| 5.81
| 5.73
| 5.81
| 271,442
| 1,566,220
| 65.6
| 65.6
| ### |
2010-Jul-30 Fri
| 5.71
| 5.81
| ###
| 5.81
|
|
| ###
| ###
| ### |
2010-Jul-29 Thu
| ###
| 5.71
| ###
| 5.71
| 2,008,278
| ###
| 76.4
| 76.4
| 0.4 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2010-Jul-27 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| 5.71
| 5.71
| ###
| ###
| 32,083
| ###
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| 5.79
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2010-Jul-22 Thu
| 5.79
| 5.79
| ###
| ###
| 7,021
| 20,325
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2010-Jul-20 Tue
| ###
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| ###
| 5.7
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2010-Jul-16 Fri
| ###
| 5.7
| ###
| 5.7
| 65,473
| ###
| ###
| ###
| 0.4 |
2010-Jul-15 Thu
| 5.75
| 5.75
| ###
| 5.7
|
|
| 25.7
| 25.7
| 0.4 |
2010-Jul-14 Wed
| ###
| 5.75
| ###
| 5.75
|
|
| 74.3
| 74.3
| ### |
2010-Jul-13 Tue
| 5.74
| 5.75
| ###
| 5.7
|
|
| 30.2
| 30.2
| 0.4 |
2010-Jul-12 Mon
| 5.78
| 5.79
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| 5.84
| ###
| 5.74
| 5.78
|
|
| ###
| ###
| 0.4 |
2010-Jul-08 Thu
| 5.78
| ###
| 5.7
| 5.7
|
|
| 21.1
| 21.1
| 0.4 |
2010-Jul-07 Wed
| ###
| 5.7
| ###
| ###
| 50,172
| ###
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| 5.73
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| 5.84
| ###
| 5.73
|
|
| ###
| ###
| ### |
2010-Jul-01 Thu
| ###
| 5.71
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| 5.85
| 5.53
| 5.7
|
|
| 74.6
| 74.6
| 0.4 |
2010-Jun-29 Tue
| 5.56
| ###
| 5.56
| ###
| 219,586
| 610,449
| 83.0
| 83.0
| 0.0 |
2010-Jun-28 Mon
| 5.75
| 5.75
| 5.51
| 5.57
|
|
| 19.9
| 19.9
| 0.4 |
2010-Jun-25 Fri
| 5.73
| 5.75
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2010-Jun-24 Thu
| 5.71
| 5.8
| 5.71
| 5.75
| 17,120
| 98,525
| 81.2
| 81.2
| ### |
2010-Jun-23 Wed
| ###
| 5.8
| ###
| 5.7
|
|
| 81.3
| 81.3
| 0.4 |
2010-Jun-22 Tue
| 5.83
| 5.83
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| 5.79
| 5.83
| 22,941
| ###
| 22.8
| 22.8
| ### |
2010-Jun-18 Fri
| 5.8
| ###
| 5.73
| ###
| 261,574
| ###
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 5.82
| ###
| 111,823
| ###
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| 5.8
| ###
| 5.8
| ###
| 18,528
| ###
| 84.7
| 84.7
| 0.0 |
2010-Jun-15 Tue
| 5.72
| ###
| ###
| ###
| 36,343
| 0
| 91.9
| 91.9
| 0.0 |
2010-Jun-11 Fri
| 5.73
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-Jun-10 Thu
| ###
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2010-Jun-09 Wed
| ###
| 5.7
| ###
| ###
| 18,376
| 52,371
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| 5.8
| ###
| 5.79
|
|
| 89.0
| 89.0
| ### |
2010-Jun-04 Fri
| 5.79
| 5.84
| 5.77
| 5.8
| 210,358
| 1,221,128
| ###
| ###
| 0.4 |
2010-Jun-03 Thu
| ###
| 5.88
| ###
| 5.8
| 14,271
| 41,956
| 87.5
| 87.5
| 0.4 |
2010-Jun-02 Wed
| 5.71
| 5.74
| ###
| ###
| 169,557
| 486,628
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 5.72
| 5.8
| 5.7
| 5.7
| 17,941
| ###
| ###
| ###
| 0.4 |
2010-May-31 Mon
| 5.85
| ###
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2010-May-28 Fri
| 5.57
| 5.89
| 5.55
| 5.89
| 51,251
| 293,155
| 93.2
| 93.2
| ### |
2010-May-27 Thu
| 5.5
| 5.59
| 5.47
| 5.57
|
|
| 70.1
| 70.1
| 0.4 |
2010-May-26 Wed
| 5.56
| 5.57
| 5.4
| 5.52
| 96,655
| 530,152
| ###
| ###
| 0.4 |
2010-May-25 Tue
| ###
| ###
| 5.55
| 5.55
| 14,150
| ###
| ###
| ###
| ### |
2010-May-24 Mon
| 5.56
| 5.73
| 5.56
| 5.7
|
|
| 79.4
| 79.4
| 0.4 |
2010-May-21 Fri
| ###
| ###
| 5.21
| 5.54
| 241,689
| ###
| ###
| ###
| 0.4 |
2010-May-20 Thu
| 5.7
| 5.71
| ###
| ###
| 28,222
| 80,573
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 5.73
| 5.79
| 5.71
| 5.73
| 19,083
| 109,727
| ###
| ###
| ### |
2010-May-18 Tue
| 5.76
| 5.79
| 5.7
| 5.75
| 30,648
| 176,072
| 44.9
| 44.9
| ### |
2010-May-17 Mon
| 5.75
| 5.8
| 5.71
| 5.77
|
|
| ###
| ###
| 0.4 |
2010-May-14 Fri
| 5.79
| 5.79
| 5.75
| 5.75
| 18,646
| 107,587
| 25.4
| 25.4
| ### |
2010-May-13 Thu
| 5.7
| 5.8
| 5.7
| 5.71
| 14,686
| 84,444
| 61.8
| 61.8
| 0.4 |
2010-May-12 Wed
| 5.83
| 5.83
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-May-11 Tue
| ###
| 6
| 5.75
| 5.85
|
|
| 41.9
| 41.9
| 0.4 |
2010-May-10 Mon
| 5.7
| 5.77
| ###
| 5.7
| 121,084
| 349,327
| 48.9
| 48.9
| 0.4 |
2010-May-07 Fri
| ###
| 5.81
| 5.59
| 5.7
| 34,572
| ###
| ###
| ###
| 0.4 |
2010-May-06 Thu
| 5.71
| 5.78
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-May-05 Wed
| 5.73
| 5.73
| ###
| 5.7
| 1,154,422
| ###
| ###
| ###
| 0.4 |
2010-May-04 Tue
| 5.81
| ###
| 5.71
| 5.76
| 513,948
| 1,467,321
| ###
| ###
| ### |
2010-May-03 Mon
| 5.86
| ###
| 5.76
| 5.8
| 80,376
| 231,482
| 33.6
| 33.6
| 0.4 |
2010-Apr-30 Fri
| 5.85
| ###
| 5.85
| ###
| 79,827
| ###
| 81.1
| 81.1
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 5.88
| ###
| 154,085
| ###
| 42.9
| 42.9
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 5.87
| ###
| 88,540
| ###
| 32.7
| 32.7
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| 6
| ###
| ###
| 68,159
| 204,477
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
| 443,122
| 0
| 76.2
| 76.2
| 0.0 |
2010-Apr-21 Wed
| 5.85
| ###
| 5.85
| ###
| 189,850
| ###
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 5.88
| ###
| 5.84
| 5.84
|
|
| ###
| ###
| 0.4 |
2010-Apr-19 Mon
| 5.85
| 5.89
| 5.83
| 5.86
| 37,954
| ###
| 76.7
| 76.7
| 0.4 |
2010-Apr-16 Fri
| 5.86
| ###
| 5.84
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2010-Apr-15 Thu
| 5.85
| ###
| 5.8
| 5.86
|
|
| ###
| ###
| 0.4 |
2010-Apr-14 Wed
| 5.88
| 5.88
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2010-Apr-13 Tue
| 5.73
| 5.78
| ###
| ###
| 231,627
| ###
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 5.73
| 5.75
| 5.7
| 5.73
| 33,974
| ###
| 67.6
| 67.6
| ### |
2010-Apr-09 Fri
| 5.71
| 5.8
| 5.71
| 5.73
| 155,645
| ###
| ###
| ###
| ### |
2010-Apr-08 Thu
| ###
| 5.73
| ###
| 5.7
| 21,578
| 61,820
| ###
| ###
| 0.4 |
2010-Apr-07 Wed
| ###
| 5.71
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2010-Apr-06 Tue
| 5.75
| 5.76
| ###
| 5.7
| 53,147
| ###
| ###
| ###
| 0.4 |
2010-Apr-01 Thu
| ###
| 5.7
| ###
| 5.7
| 13,770
| 39,244
| 65.7
| 65.7
| 0.4 |
2010-Mar-31 Wed
| ###
| 5.7
| ###
| ###
| 28,357
| ###
| 75.4
| 75.4
| 0.0 |
2010-Mar-30 Tue
| 5.75
| 5.75
| ###
| 5.71
| 6,989
| ###
| ###
| ###
| 0.4 |
2010-Mar-29 Mon
| 5.7
| 5.75
| 5.7
| 5.75
|
|
| 77.4
| 77.4
| ### |
2010-Mar-26 Fri
| ###
| 5.8
| ###
| 5.7
| 79,150
| ###
| ###
| ###
| 0.4 |
2010-Mar-25 Thu
| ###
| 5.75
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2010-Mar-24 Wed
| ###
| 5.72
| ###
| 5.7
| 45,272
| 129,477
| 79.7
| 79.7
| 0.4 |
2010-Mar-23 Tue
| ###
| 5.7
| 5.58
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Mar-22 Mon
| 5.58
| ###
| 5.5
| ###
| 59,177
| ###
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| 5.56
| 5.59
| 9,148
| ###
| ###
| ###
| ### |
2010-Mar-18 Thu
| ###
| ###
| 5.59
| ###
| 559,789
| ###
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2010-Mar-16 Tue
| 5.74
| 5.8
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2010-Mar-15 Mon
| 5.8
| 5.8
| ###
| 5.74
| 34,779
| 100,859
| 33.5
| 33.5
| 0.4 |
2010-Mar-12 Fri
| 5.57
| 5.74
| 5.51
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-Mar-11 Thu
| 5.56
| ###
| 5.48
| 5.5
|
|
| 26.2
| 26.2
| 0.4 |
2010-Mar-10 Wed
| 5.55
| ###
| 5.55
| 5.58
|
|
| 73.0
| 73.0
| 0.4 |
2010-Mar-09 Tue
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2010-Mar-08 Mon
| 5.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 5.55
| 5.7
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-04 Thu
| 5.48
| ###
| 5.48
| 5.54
|
|
| ###
| ###
| 0.4 |
2010-Mar-03 Wed
| 5.5
| 5.59
| 5.42
| 5.47
|
|
| 28.3
| 28.3
| ### |
2010-Mar-02 Tue
| 5.7
| 5.72
| ###
| ###
| 56,459
| 161,472
| 29.6
| 29.6
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-Feb-26 Fri
| 5.78
| 5.88
| ###
| ###
| 96,429
| ###
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 6
| ###
| 5.81
| 5.81
| 50,777
| ###
| 21.5
| 21.5
| ### |
2010-Feb-24 Wed
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 6
| 6
| 30,174
| 90,522
| ###
| ###
| 0.4 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 79,849
| 0
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
| 117,781
| 0
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
| 40,672
| 0
| 73.1
| 73.1
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| 6
| 36,480
| 0
| 76.9
| 76.9
| 0.4 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| 5.89
| ###
| 140,672
| 414,279
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| 5.8
| 5.85
| 5.7
| 5.75
|
|
| 19.7
| 19.7
| ### |
2010-Feb-10 Wed
| 5.7
| 5.75
| 5.7
| 5.74
| 8,273
| ###
| ###
| ###
| 0.4 |
2010-Feb-09 Tue
| 5.83
| 5.83
| 5.7
| 5.7
|
|
| 20.8
| 20.8
| 0.4 |
2010-Feb-08 Mon
| ###
| 5.83
| ###
| ###
| 8,258
| 24,072
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| 5.47
| ###
| 9,746,922
| ###
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| 5.71
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2010-Feb-03 Wed
| 5.57
| ###
| 5.57
| ###
| 6,741
| 18,773
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 5.5
| ###
| 5.5
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-Feb-01 Mon
| 5.5
| 5.52
| 5.46
| 5.5
| 42,344
| ###
| ###
| ###
| 0.4 |
2010-Jan-29 Fri
| 5.73
| 5.73
| 5.56
| 5.59
|
|
| 29.4
| 29.4
| ### |
2010-Jan-28 Thu
| 5.56
| 5.75
| 5.49
| 5.73
| 25,323
| ###
| 88.2
| 88.2
| ### |
2010-Jan-27 Wed
| 5.52
| ###
| 5.51
| 5.56
| 18,249
| 50,275
| ###
| ###
| 0.4 |
2010-Jan-25 Mon
| 5.42
| 5.71
| 5.42
| 5.45
| 10,527
| 58,582
| ###
| ###
| ### |
2010-Jan-22 Fri
| 5.72
| 5.75
| 5.49
| 5.75
|
|
| ###
| ###
| ### |
2010-Jan-21 Thu
| ###
| 5.75
| ###
| 5.75
| 7,420
| ###
| 85.1
| 85.1
| ### |
2010-Jan-20 Wed
| ###
| 5.75
| 5.5
| 5.74
| 227,654
| 1,280,553
| 85.8
| 85.8
| 0.4 |
2010-Jan-19 Tue
| 5.75
| 5.75
| ###
| ###
| 5,376
| 15,456
| 28.3
| 28.3
| 0.0 |
2010-Jan-18 Mon
| 5.75
| 5.75
| ###
| ###
| 8,823
| ###
| 23.2
| 23.2
| 0.0 |
2010-Jan-15 Fri
| 5.7
| 5.7
| 5.53
| 5.7
| 15,654
| ###
| ###
| ###
| 0.4 |
2010-Jan-14 Thu
| 5.85
| 5.85
| 5.7
| 5.76
| 119,329
| 689,124
| ###
| ###
| ### |
2010-Jan-13 Wed
| 5.85
| 5.85
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2010-Jan-12 Tue
| 5.87
| 5.88
| 5.76
| 5.85
|
|
| ###
| ###
| 0.4 |
2010-Jan-11 Mon
| 5.78
| 5.88
| 5.75
| 5.86
| 86,145
| ###
| ###
| ###
| 0.4 |
2010-Jan-08 Fri
| 5.79
| 5.79
| 5.72
| 5.77
| 44,453
| 255,827
| ###
| ###
| 0.4 |
2010-Jan-07 Thu
| 5.75
| 5.79
| 5.75
| 5.79
| 26,170
| ###
| 72.6
| 72.6
| ### |
2010-Jan-06 Wed
| 5.75
| 5.79
| 5.74
| 5.75
| 130,323
| ###
| 65.6
| 65.6
| ### |
2010-Jan-05 Tue
| ###
| 5.81
| ###
| 5.79
| 66,823
| 194,120
| ###
| ###
| ### |
2010-Jan-04 Mon
| 5.59
| ###
| 5.59
| ###
| 13,824
| ###
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 5.5
| ###
| 5.46
| 5.59
| 14,949
| ###
| 79.4
| 79.4
| ### |
2009-Dec-30 Wed
| 5.45
| 5.5
| 5.41
| 5.5
| 15,680
| ###
| ###
| ###
| 0.4 |
2009-Dec-29 Tue
| 5.4
| 5.47
| ###
| 5.47
| 26,520
| ###
| 72.4
| 72.4
| ### |
2009-Dec-24 Thu
| 5.41
| 5.47
| 5.4
| 5.46
|
|
| 73.5
| 73.5
| ### |
2009-Dec-23 Wed
| 5.4
| 5.47
| ###
| 5.41
|
|
| 62.9
| 62.9
| ### |
2009-Dec-22 Tue
| ###
| 5.48
| ###
| 5.46
| 26,824
| ###
| 88.6
| 88.6
| ### |
2009-Dec-21 Mon
| 5.45
| 5.5
| 5.41
| 5.45
|
|
| 72.9
| 72.9
| ### |
2009-Dec-18 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| 83.9
| 83.9
| ### |
2009-Dec-17 Thu
| ###
| 5.48
| 5.25
| 5.48
|
|
| ###
| ###
| ### |
2009-Dec-16 Wed
| 5.43
| 5.46
| 5.2
| 5.41
| 84,286
| 449,244
| 35.5
| 35.5
| ### |
2009-Dec-15 Tue
| 5.5
| 5.54
| 5.46
| 5.48
|
|
| 32.1
| 32.1
| ### |
2009-Dec-14 Mon
| 5.55
| 5.58
| 5.47
| 5.55
|
|
| ###
| ###
| ### |
2009-Dec-11 Fri
| 5.57
| 5.59
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2009-Dec-10 Thu
| 5.48
| 5.52
| 5.47
| 5.51
|
|
| 79.1
| 79.1
| ### |
2009-Dec-09 Wed
| 5.52
| 5.57
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2009-Dec-08 Tue
| 5.7
| 5.79
| 5.58
| 5.75
|
|
| ###
| ###
| ### |
2009-Dec-07 Mon
| 5.88
| ###
| 5.7
| 5.75
| 1,019,781
| 2,906,375
| 26.1
| 26.1
| ### |
2009-Dec-04 Fri
| ###
| ###
| ###
| 5.86
|
|
| ###
| ###
| 0.4 |
2009-Dec-03 Thu
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 5.74
| 5.88
| 5.73
| 5.88
|
|
| ###
| ###
| 0.4 |
2009-Dec-01 Tue
| 5.7
| 5.81
| ###
| 5.73
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 5.58
| 5.71
| 5.5
| 5.7
|
|
| 77.3
| 77.3
| 0.4 |
2009-Nov-27 Fri
| 5.56
| 5.58
| 5.52
| 5.58
| 9,746
| ###
| 81.0
| 81.0
| 0.4 |
2009-Nov-26 Thu
| 5.51
| 5.59
| 5.5
| 5.59
| 15,841
| ###
| ###
| ###
| ### |
2009-Nov-25 Wed
| 5.5
| 5.55
| 5.43
| 5.55
| 16,649
| ###
| 77.6
| 77.6
| ### |
2009-Nov-24 Tue
| 5.48
| 5.58
| 5.42
| 5.52
|
|
| ###
| ###
| 0.4 |
2009-Nov-23 Mon
| 5.55
| 5.55
| 5.4
| 5.41
|
|
| 13.5
| 13.5
| ### |
2009-Nov-20 Fri
| 5.43
| ###
| ###
| 5.49
|
|
| 79.4
| 79.4
| 0.4 |
2009-Nov-19 Thu
| 5.27
| 5.44
| 5.27
| ###
| 138,782
| 743,177
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 5.44
| 5.49
| ###
| 5.27
| 185,948
| 510,427
| ###
| ###
| ### |
2009-Nov-17 Tue
| 5.58
| ###
| 5.4
| 5.43
| 189,774
| 512,389
| ###
| ###
| 0.4 |
2009-Nov-16 Mon
| 5.8
| ###
| 5.55
| 5.55
| 124,255
| ###
| 7.6
| 7.6
| ### |
2009-Nov-13 Fri
| ###
| ###
| 5.75
| 5.8
| 34,651
| 99,621
| ###
| ###
| 0.4 |
2009-Nov-12 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
| 21,771
| 0
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| 6
| 6
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 5.52
| 5.8
| 38,821
| 107,145
| ###
| ###
| 0.4 |
2009-Nov-05 Thu
| 6.22
| 6.27
| ###
| ###
| 265,078
| ###
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| 6.49
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| 5.8
| ###
| 5.77
| ###
| 10,953
| ###
| 83.8
| 83.8
| 0.0 |
2009-Oct-30 Fri
| 6
| ###
| ###
| ###
| 70,526
| 0
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| ###
| 6.2
| 6
| 6
| 33,750
| 205,875
| ###
| ###
| 0.4 |
2009-Oct-28 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| 6
| 83,643
| 0
| ###
| ###
| 0.4 |
2009-Oct-26 Mon
| 5.84
| ###
| 5.84
| ###
| 13,251
| ###
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 5.75
| 5.85
| 5.75
| 5.85
| 37,651
| 218,375
| 81.9
| 81.9
| 0.4 |
2009-Oct-22 Thu
| 5.7
| 5.74
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2009-Oct-21 Wed
| ###
| 5.72
| ###
| ###
| 19,577
| ###
| 78.4
| 78.4
| 0.0 |
2009-Oct-20 Tue
| 5.57
| ###
| 5.51
| ###
| 45,279
| 124,743
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 5.74
| 5.74
| 5.45
| 5.57
| 28,658
| 160,341
| ###
| ###
| 0.4 |
2009-Oct-16 Fri
| ###
| 5.74
| 5.53
| 5.74
| 15,422
| ###
| 85.2
| 85.2
| 0.4 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 99,543
| 0
| 90.2
| 90.2
| 0.0 |
2009-Oct-13 Tue
| ###
| 5.43
| 5.26
| 5.41
|
|
| 79.4
| 79.4
| ### |
2009-Oct-12 Mon
| 5.2
| ###
| 5.2
| 5.29
|
|
| ###
| ###
| 0.4 |
2009-Oct-09 Fri
| ###
| 5.26
| ###
| ###
| 26,277
| ###
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| 5.2
| ###
| 5.2
| 5.26
| 5,542
| ###
| 69.8
| 69.8
| 0.4 |
2009-Oct-07 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| 77.7
| 77.7
| ### |
2009-Oct-06 Tue
| 5.26
| 5.26
| ###
| ###
| 7,641
| ###
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| 5.26
| 5.26
| 5.22
| 5.26
|
|
| 72.9
| 72.9
| 0.4 |
2009-Oct-02 Fri
| ###
| 5.2
| 4.83
| ###
| 38,859
| 194,877
| 92.1
| 92.1
| 0.0 |
2009-Oct-01 Thu
| 5
| ###
| ###
| ###
| 34,923
| 0
| 32.9
| 32.9
| 0.0 |
2009-Sep-30 Wed
| 5.24
| 5.26
| 5
| 5
| 27,888
| ###
| ###
| ###
| 0.4 |
2009-Sep-29 Tue
| 5.22
| 5.49
| 5.22
| 5.24
|
|
| 71.7
| 71.7
| 0.4 |
2009-Sep-28 Mon
| 5.24
| 5.49
| 5.2
| 5.21
|
|
| 40.5
| 40.5
| 0.4 |
2009-Sep-25 Fri
| 5.22
| 5.5
| 5.22
| 5.28
|
|
| ###
| ###
| 0.4 |
2009-Sep-24 Thu
| 5.4
| 5.41
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Sep-22 Tue
| 5.22
| 5.23
| ###
| ###
| 16,921
| 44,248
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 5.45
| 5.45
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Sep-18 Fri
| ###
| 5.5
| ###
| ###
| 2,255
| ###
| 64.8
| 64.8
| 0.0 |
2009-Sep-17 Thu
| 5.25
| 5.5
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| 5.2
|
|
| 74.1
| 74.1
| ### |
2009-Sep-15 Tue
| 5.23
| 5.23
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2009-Sep-14 Mon
| 5.49
| 5.5
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| 5.5
| 5.54
| 5.46
| 5.46
| 11,377
| 62,573
| ###
| ###
| ### |
2009-Sep-10 Thu
| 5.55
| ###
| 5.5
| 5.52
| 15,082
| 41,475
| 28.5
| 28.5
| 0.4 |
2009-Sep-09 Wed
| ###
| ###
| 5.55
| 5.55
| 20,378
| 56,548
| 32.9
| 32.9
| ### |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 14,870
| 0
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| 5.7
| 5.75
| ###
| ###
| 12,276
| ###
| 29.1
| 29.1
| 0.0 |
2009-Sep-03 Thu
| 5.7
| 5.85
| 5.7
| 5.8
| 252,841
| 1,460,156
| ###
| ###
| 0.4 |
2009-Sep-02 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 240
| 1,380
| ###
| ###
| ### |
2009-Sep-01 Tue
| 5.55
| 5.85
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| 5.27
| ###
| 6,220
| 16,389
| 91.3
| 91.3
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| 5.59
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| 5.56
| 5.56
| 29,341
| ###
| 25.7
| 25.7
| 0.4 |
2009-Aug-24 Mon
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| 5.88
| 5.88
| 5.59
| ###
| 134,574
| 771,781
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 5.25
| 5.88
| 5.25
| 5.88
|
|
| ###
| ###
| 0.4 |
2009-Aug-19 Wed
| ###
| ###
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2009-Aug-18 Tue
| ###
| ###
| 5.24
| ###
| 18,782
| ###
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| 5.2
| 5.21
| 24,684
| 64,178
| ###
| ###
| 0.4 |
2009-Aug-12 Wed
| ###
| 5.25
| 4.86
| 5.22
| 23,849
| 120,556
| ###
| ###
| 0.4 |
2009-Aug-11 Tue
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| 4.85
| 5
| 4.82
| ###
| 14,670
| 72,029
| 82.7
| 82.7
| 0.0 |
2009-Aug-07 Fri
| 4.89
| ###
| 4.79
| 4.82
| 26,454
| 63,357
| 25.2
| 25.2
| 0.3 |
2009-Aug-06 Thu
| 4.89
| ###
| ###
| 4.89
| 13,781
| 0
| ###
| ###
| ### |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
| 30,080
| 0
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 4.7
| ###
| 4.7
| ###
| 13,772
| ###
| 94.5
| 94.5
| 0.0 |
2009-Aug-03 Mon
| 4.7
| 4.75
| ###
| 4.7
|
|
| 66.6
| 66.6
| 0.3 |
2009-Jul-31 Fri
| 4.5
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 4.46
| 4.5
| 4.46
| 4.5
| 15,524
| 69,547
| 70.8
| 70.8
| ### |
2009-Jul-29 Wed
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| 25.9
| 25.9
| 0.3 |
2009-Jul-28 Tue
| 4.46
| 4.5
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| 4.48
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2009-Jul-24 Fri
| 4.45
| 4.5
| 4.44
| 4.5
| 3,646
| ###
| ###
| ###
| ### |
2009-Jul-23 Thu
| 4.54
| 4.54
| 4.43
| 4.44
| 3,887
| ###
| ###
| ###
| 0.3 |
2009-Jul-22 Wed
| 4.45
| ###
| 4.45
| 4.54
|
|
| 81.7
| 81.7
| 0.3 |
2009-Jul-21 Tue
| 4.45
| 4.48
| 4.42
| 4.48
|
|
| 75.0
| 75.0
| ### |
2009-Jul-20 Mon
| 4.41
| 4.49
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2009-Jul-17 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 80.7
| 80.7
| 0.3 |
2009-Jul-16 Thu
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| 4.25
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| 4.23
| ###
| 1,058
| ###
| 81.4
| 81.4
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
| 34,548
| 0
| 67.1
| 67.1
| 0.0 |
2009-Jul-09 Thu
| 4.26
| ###
| 4.25
| ###
| 1,681
| 3,572
| 81.5
| 81.5
| 0.0 |
2009-Jul-08 Wed
| 4.4
| 4.4
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2009-Jul-07 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| 87.2
| 87.2
| 0.3 |
2009-Jul-06 Mon
| ###
| ###
| 4.24
| 4.24
| 55,859
| 118,421
| ###
| ###
| 0.3 |
2009-Jul-03 Fri
| ###
| ###
| 4.29
| ###
| 125,672
| ###
| 66.4
| 66.4
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 1,225
| 0
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| 4.28
| ###
| 6,582
| 14,085
| 79.5
| 79.5
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| 4.28
| ###
| 4.28
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 4.27
| ###
| 1,641
| ###
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| 4.48
| ###
| 4.48
| 8,883
| ###
| 88.5
| 88.5
| ### |
2009-Jun-17 Wed
| ###
| 4.48
| ###
| ###
| 3,749
| ###
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 74.1
| 74.1
| ### |
2009-Jun-12 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2009-Jun-11 Thu
| 4.54
| 4.54
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-Jun-10 Wed
| 4.5
| 4.55
| 4.5
| 4.54
| 12,370
| 55,974
| 70.9
| 70.9
| 0.3 |
2009-Jun-09 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2009-Jun-05 Fri
| 4.54
| 4.54
| 4.4
| 4.4
| 6,078
| ###
| 16.8
| 16.8
| 0.3 |
2009-Jun-04 Thu
| 4.53
| 4.53
| 4.26
| 4.53
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 4.54
| 4.54
| 4.48
| 4.53
| 6,522
| ###
| ###
| ###
| ### |
2009-Jun-02 Tue
| 4.56
| 4.56
| 4.26
| 4.56
|
|
| 66.2
| 66.2
| 0.3 |
2009-Jun-01 Mon
| 4.57
| 4.57
| 4.56
| 4.57
| 9,080
| 41,450
| 61.6
| 61.6
| ### |
2009-May-29 Fri
| 4.54
| ###
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2009-May-28 Thu
| ###
| 4.54
| ###
| 4.54
| 233,527
| ###
| 92.3
| 92.3
| 0.3 |
2009-May-27 Wed
| 4.47
| 4.5
| 4.4
| 4.4
|
|
| 25.4
| 25.4
| 0.3 |
2009-May-26 Tue
| 4.48
| 4.48
| 4.47
| 4.47
| 8,622
| 38,583
| 29.7
| 29.7
| ### |
2009-May-25 Mon
| 4.49
| 4.49
| 4.42
| 4.42
| 4,178
| ###
| 27.8
| 27.8
| 0.3 |
2009-May-22 Fri
| 4.49
| 4.49
| 4.49
| 4.49
| 2
| 8
| 72.4
| 72.4
| ### |
2009-May-21 Thu
| 4.5
| 4.5
| 4.45
| 4.45
| 6,386
| 28,577
| 28.4
| 28.4
| 0.3 |
2009-May-20 Wed
| 4.45
| 4.5
| ###
| ###
| 6,248
| 14,058
| 3.2
| 3.2
| 0.0 |
2009-May-19 Tue
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-May-18 Mon
| ###
| 4.53
| ###
| 4.5
| 2,122
| ###
| ###
| ###
| ### |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2009-May-14 Thu
| 4.47
| 4.59
| 4.42
| 4.45
|
|
| 45.1
| 45.1
| 0.3 |
2009-May-13 Wed
| 4.45
| ###
| 4.43
| 4.5
| 62,850
| ###
| 74.8
| 74.8
| ### |
2009-May-12 Tue
| 4.41
| 4.5
| 4.41
| 4.42
|
|
| 75.4
| 75.4
| 0.3 |
2009-May-11 Mon
| 4.25
| 4.41
| 4.25
| 4.41
|
|
| 84.6
| 84.6
| ### |
2009-May-08 Fri
| 4.21
| 4.22
| 4.21
| 4.22
| 520
| ###
| ###
| ###
| ### |
2009-May-07 Thu
| 4.21
| 4.21
| ###
| 4.21
| 874
| ###
| ###
| ###
| ### |
2009-May-06 Wed
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2009-May-05 Tue
| 4.2
| 4.25
| ###
| 4.25
| 10,184
| 21,641
| ###
| ###
| ### |
2009-May-04 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 65.9
| 65.9
| ### |
2009-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
| 34,981
| 0
| 77.3
| 77.3
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| 4
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 8,054
| 0
| 87.6
| 87.6
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 66,854
| 0
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
| 11,558
| 0
| 34.3
| 34.3
| 0.0 |
2009-Apr-21 Tue
| ###
| 4.23
| ###
| ###
| 13,185
| 27,886
| 26.1
| 26.1
| 0.0 |
2009-Apr-20 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 75.0
| 75.0
| ### |
2009-Apr-17 Fri
| ###
| 4.41
| ###
| ###
| 85,682
| 188,928
| 16.2
| 16.2
| 0.0 |
2009-Apr-16 Thu
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 24,150
| 0
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
| 6,072
| 0
| 64.7
| 64.7
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 45,642
| 0
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 4
| ###
| 4
| ###
| 23,747
| ###
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| ###
| 4
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| 3.88
| ###
| 132,277
| ###
| 66.1
| 66.1
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
| 17,181
| 0
| 67.3
| 67.3
| 0.0 |
2009-Apr-02 Thu
| 3.85
| ###
| 3.82
| 3.84
|
|
| 25.0
| 25.0
| 0.3 |
2009-Apr-01 Wed
| 3.87
| ###
| 3.85
| 3.85
| 17,649
| 33,974
| 30.6
| 30.6
| 0.3 |
2009-Mar-31 Tue
| 3.86
| ###
| 3.86
| 3.89
| 5,774
| 11,143
| ###
| ###
| 0.3 |
2009-Mar-30 Mon
| ###
| ###
| 3.88
| 3.88
| 70,654
| ###
| ###
| ###
| 0.3 |
2009-Mar-27 Fri
| ###
| ###
| 3.87
| 3.87
| 38,087
| ###
| ###
| ###
| ### |
2009-Mar-26 Thu
| ###
| ###
| 3.85
| 3.86
| 48,656
| ###
| ###
| ###
| 0.3 |
2009-Mar-25 Wed
| ###
| 4
| ###
| ###
| 7,474
| 14,948
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 3.85
| ###
| 3.85
| 3.87
|
|
| 73.6
| 73.6
| ### |
2009-Mar-23 Mon
| ###
| 4
| 3.81
| 3.81
|
|
| 9.8
| 9.8
| 0.3 |
2009-Mar-20 Fri
| ###
| ###
| 3.81
| 3.81
|
|
| 23.2
| 23.2
| 0.3 |
2009-Mar-19 Thu
| 4
| 4
| ###
| ###
| 14,082
| ###
| 17.4
| 17.4
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 1,580
| 0
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 4
| ###
| ###
| ###
| 22,526
| 0
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| 4
| 4
| 3,176
| 6,352
| ###
| ###
| 0.3 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
| 4,921
| 0
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 4
| ###
| 4
| ###
| 148
| ###
| 95.2
| 95.2
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 4.27
| 4.27
| 4.24
| 4.24
| 820
| 3,489
| ###
| ###
| 0.3 |
2009-Mar-05 Thu
| ###
| 4.45
| ###
| ###
| 9,654
| 21,480
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| 4.4
| 4.25
| 4.25
| 14,556
| 62,954
| ###
| ###
| ### |
2009-Mar-03 Tue
| 4.4
| 4.45
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2009-Mar-02 Mon
| 4.44
| 4.44
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2009-Feb-27 Fri
| 4.45
| 4.5
| 4.45
| 4.46
|
|
| 67.8
| 67.8
| 0.3 |
2009-Feb-26 Thu
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-Feb-25 Wed
| ###
| 4.45
| 4.28
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-Feb-24 Tue
| 4.52
| 4.52
| 4.45
| 4.45
| 5,078
| 22,774
| 28.1
| 28.1
| 0.3 |
2009-Feb-23 Mon
| 4.45
| 4.55
| 4.45
| 4.53
|
|
| 85.2
| 85.2
| ### |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 225,048
| 0
| 78.4
| 78.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 4.4
| 4.4
| ###
| ###
| 654
| ###
| 29.8
| 29.8
| 0.0 |
2009-Feb-17 Tue
| 4.45
| 4.55
| 4.4
| 4.4
| 22,553
| 100,924
| 35.0
| 35.0
| 0.3 |
2009-Feb-16 Mon
| 4.4
| 4.5
| 4.4
| 4.5
| 20,770
| 92,426
| 82.8
| 82.8
| ### |
2009-Feb-13 Fri
| 4.4
| 4.45
| 4.4
| 4.45
|
|
| 68.0
| 68.0
| 0.3 |
2009-Feb-12 Thu
| 4.4
| 4.4
| ###
| ###
| 141,325
| ###
| 18.1
| 18.1
| 0.0 |
2009-Feb-11 Wed
| 4.45
| 4.54
| ###
| 4.43
| 25,874
| ###
| 22.7
| 22.7
| ### |
2009-Feb-10 Tue
| 4.25
| 4.25
| 4.22
| 4.22
| 1,243
| ###
| 31.4
| 31.4
| ### |
2009-Feb-09 Mon
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 72.0
| 72.0
| ### |
2009-Feb-06 Fri
| 4.54
| 4.55
| 4.25
| 4.45
| 285,051
| 1,254,224
| 20.9
| 20.9
| 0.3 |
2009-Feb-05 Thu
| 4.5
| 4.54
| ###
| 4.54
| 208,055
| 472,284
| ###
| ###
| 0.3 |
2009-Feb-04 Wed
| 4.52
| 4.52
| 4.5
| 4.5
|
|
| 41.6
| 41.6
| ### |
2009-Feb-03 Tue
| 4.51
| 4.52
| 4.51
| 4.52
| 3,149
| ###
| ###
| ###
| 0.3 |
2009-Feb-02 Mon
| 4.52
| 4.52
| 4.51
| 4.51
| 10,840
| 48,942
| 33.7
| 33.7
| 0.3 |
2009-Jan-30 Fri
| 4.4
| 4.55
| 4.4
| 4.55
| 52,373
| ###
| ###
| ###
| 0.3 |
2009-Jan-29 Thu
| 4.58
| 4.58
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-Jan-28 Wed
| 4.58
| 4.58
| 4.58
| 4.58
| 29,181
| 133,648
| 70.9
| 70.9
| 0.3 |
2009-Jan-27 Tue
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| 75.1
| 75.1
| 0.3 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| 4.59
| ###
| 30,024
| ###
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 4.57
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2009-Jan-12 Mon
| 4.56
| 4.7
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 4.56
| ###
| 4.56
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Jan-08 Thu
| 4.56
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2009-Jan-07 Wed
| ###
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2009-Jan-06 Tue
| 4.56
| 4.56
| 4.55
| 4.55
|
|
| 26.4
| 26.4
| 0.3 |
2009-Jan-05 Mon
| 4.5
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2009-Jan-02 Fri
| 4.55
| 4.56
| 4.5
| 4.5
|
|
| 19.0
| 19.0
| ### |
2008-Dec-31 Wed
| 4.5
| 4.55
| 4.5
| 4.55
| 2,840
| 12,851
| ###
| ###
| 0.3 |
2008-Dec-30 Tue
| 4.53
| 4.53
| 4.5
| 4.5
| 1,542
| ###
| ###
| ###
| ### |
2008-Dec-29 Mon
| 4.27
| 4.53
| 4.27
| 4.53
|
|
| 91.1
| 91.1
| ### |
2008-Dec-24 Wed
| ###
| ###
| 4.27
| 4.27
| 9,870
| 21,072
| ###
| ###
| ### |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2008-Dec-19 Fri
| 4.4
| 4.5
| 4.4
| 4.5
| 1,741
| 7,747
| 79.7
| 79.7
| ### |
2008-Dec-18 Thu
| 4.52
| 4.52
| 4.52
| 4.52
| 59,376
| 268,379
| ###
| ###
| 0.3 |
2008-Dec-17 Wed
| 4.5
| 4.53
| 4.25
| 4.52
| 2,624
| ###
| ###
| ###
| 0.3 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| 4.25
| 4.25
| 4,554
| 9,677
| 20.0
| 20.0
| ### |
2008-Dec-12 Fri
| 4.26
| 4.26
| 4.25
| 4.25
| 1,743
| ###
| 35.0
| 35.0
| ### |
2008-Dec-11 Thu
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2008-Dec-10 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 66.9
| 66.9
| ### |
2008-Dec-09 Tue
| 4.5
| 4.52
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2008-Dec-08 Mon
| 4.21
| 4.5
| 4.21
| 4.5
|
|
| ###
| ###
| ### |
2008-Dec-05 Fri
| 4
| 4.2
| 4
| 4.2
| 15,541
| ###
| ###
| ###
| ### |
2008-Dec-04 Thu
| ###
| ###
| 4
| 4
| 8,170
| 16,340
| 32.0
| 32.0
| 0.3 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 123
| 0
| 29.8
| 29.8
| 0.0 |
2008-Dec-02 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| 84.2
| 84.2
| ### |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2008-Nov-28 Fri
| ###
| 4.2
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2008-Nov-24 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 528
| ###
| ###
| ###
| ### |
2008-Nov-21 Fri
| ###
| 4.2
| 4
| 4.2
| 14,554
| 59,671
| 69.8
| 69.8
| ### |
2008-Nov-20 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 77.9
| 77.9
| ### |
2008-Nov-19 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 5,545
| 23,289
| 84.9
| 84.9
| ### |
2008-Nov-18 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| 4.2
| 4.24
| 4.2
| 4.24
|
|
| 84.1
| 84.1
| 0.3 |
2008-Nov-14 Fri
| 4.2
| 4.21
| ###
| ###
| 4,150
| ###
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 4.24
| ###
| 4.2
| 4.2
|
|
| 44.0
| 44.0
| ### |
2008-Nov-12 Wed
| ###
| 4.4
| 4.23
| 4.4
|
|
| 83.4
| 83.4
| 0.3 |
2008-Nov-11 Tue
| 4.4
| 4.4
| 4.2
| ###
| 29,640
| 127,452
| 34.6
| 34.6
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-07 Fri
| ###
| 4.55
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Nov-06 Thu
| 4.21
| 4.55
| 4.2
| 4.55
| 5,940
| 25,987
| ###
| ###
| 0.3 |
2008-Nov-05 Wed
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| 27.7
| 27.7
| ### |
2008-Nov-04 Tue
| 4.21
| 4.21
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2008-Nov-03 Mon
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Oct-31 Fri
| ###
| ###
| 4.2
| 4.2
| 14,225
| 29,872
| ###
| ###
| ### |
2008-Oct-30 Thu
| 4.28
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 4.26
| 4.29
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2008-Oct-28 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2008-Oct-27 Mon
| 4.2
| 4.2
| ###
| ###
| 22,587
| ###
| 27.9
| 27.9
| 0.0 |
2008-Oct-24 Fri
| ###
| 4.4
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-Oct-23 Thu
| ###
| ###
| ###
| 4
|
|
| 36.0
| 36.0
| 0.3 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 4.25
| ###
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2008-Oct-16 Thu
| 4.4
| 4.4
| ###
| ###
| 1,147
| 2,523
| 49.4
| 49.4
| 0.0 |
2008-Oct-15 Wed
| 4.5
| 4.51
| 4.5
| 4.5
| 7,376
| 33,228
| ###
| ###
| ### |
2008-Oct-14 Tue
| 4.54
| 4.54
| 4.5
| 4.5
|
|
| 30.3
| 30.3
| ### |
2008-Oct-13 Mon
| 4.44
| 4.55
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2008-Oct-10 Fri
| ###
| ###
| 4.2
| ###
| 10,351
| ###
| 86.0
| 86.0
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| 4.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 4.7
| 4.7
| ###
| 4.7
| 117,887
| ###
| ###
| ###
| 0.3 |
2008-Oct-07 Tue
| 4.85
| 4.85
| 4.75
| 4.75
| 28,984
| 139,123
| 25.5
| 25.5
| ### |
2008-Oct-06 Mon
| 4.76
| ###
| ###
| ###
| 14,826
| 0
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| 4.78
| 4.78
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| 4.82
| 4.82
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 4,570
| 0
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 4.56
| ###
| 4.56
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2008-Sep-24 Wed
| 4.7
| 4.85
| 4.7
| 4.85
|
|
| ###
| ###
| ### |
2008-Sep-23 Tue
| 4.8
| 4.8
| 4.7
| 4.7
| 25,325
| ###
| 24.8
| 24.8
| 0.3 |
2008-Sep-22 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Sep-19 Fri
| 4.5
| 4.56
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Sep-18 Thu
| 4.5
| 4.5
| ###
| 4.5
| 11,654
| 26,221
| ###
| ###
| ### |
2008-Sep-17 Wed
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-Sep-16 Tue
| ###
| ###
| 4.5
| 4.55
| 7,928
| ###
| 33.6
| 33.6
| 0.3 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2008-Sep-12 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Sep-10 Wed
| 4.79
| 4.79
| ###
| 4.7
| 8,420
| ###
| 25.1
| 25.1
| 0.3 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 4.85
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 5
| 5
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 20,858
| 0
| 85.6
| 85.6
| 0.0 |
2008-Sep-03 Wed
| 5
| ###
| ###
| ###
| 30,744
| 0
| 30.2
| 30.2
| 0.0 |
2008-Sep-02 Tue
| 4.87
| 5
| 4.8
| 5
|
|
| 84.4
| 84.4
| 0.4 |
2008-Sep-01 Mon
| 4.7
| 4.85
| 4.7
| 4.85
|
|
| ###
| ###
| ### |
2008-Aug-29 Fri
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Aug-28 Thu
| 4.5
| 4.51
| 4.49
| 4.5
|
|
| 68.0
| 68.0
| ### |
2008-Aug-27 Wed
| 4.5
| 4.5
| 4.45
| 4.5
| 11,544
| 51,659
| 71.1
| 71.1
| ### |
2008-Aug-26 Tue
| 4.55
| 4.55
| 4.5
| 4.5
| 15,350
| 69,458
| ###
| ###
| ### |
2008-Aug-25 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 125
| ###
| ###
| ###
| ### |
2008-Aug-22 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Aug-21 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 76.0
| 76.0
| 0.3 |
2008-Aug-20 Wed
| 4.45
| 4.45
| 4.45
| 4.45
| 0
|
|
|
| 0.3 |
2008-Aug-19 Tue
| 4.5
| 4.55
| 4.45
| 4.45
| 15,025
| ###
| 33.5
| 33.5
| 0.3 |
2008-Aug-18 Mon
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 76.6
| 76.6
| ### |
2008-Aug-15 Fri
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Aug-14 Thu
| 4.42
| 4.42
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2008-Aug-13 Wed
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| 28.6
| 28.6
| 0.3 |
2008-Aug-12 Tue
| 4.45
| 4.5
| 4.4
| 4.5
|
|
| 79.4
| 79.4
| ### |
2008-Aug-11 Mon
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2008-Aug-08 Fri
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2008-Aug-07 Thu
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 70.6
| 70.6
| ### |
2008-Aug-06 Wed
| 4.25
| 4.25
| 4.25
| 4.25
| 856
| ###
| ###
| ###
| ### |
2008-Aug-05 Tue
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Aug-04 Mon
| 4.2
| ###
| 4.2
| 4.2
| 1,576
| ###
| ###
| ###
| ### |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 4
| 4
|
|
| 16.4
| 16.4
| 0.3 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| 4
| 4
| 47,845
| ###
| 11.9
| 11.9
| 0.3 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 4.28
| 4.29
| 4.2
| 4.2
|
|
| 17.9
| 17.9
| ### |
2008-Jul-22 Tue
| 4.26
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2008-Jul-21 Mon
| 4.23
| 4.25
| 4.23
| 4.25
| 12,983
| 55,047
| 69.7
| 69.7
| ### |
2008-Jul-18 Fri
| ###
| ###
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2008-Jul-17 Thu
| 4.24
| 4.27
| 4.24
| 4.24
| 18,340
| ###
| 69.9
| 69.9
| 0.3 |
2008-Jul-16 Wed
| 4.25
| 4.25
| 4.24
| 4.24
| 28,825
| ###
| ###
| ###
| 0.3 |
2008-Jul-15 Tue
| 4.2
| ###
| 4.2
| 4.24
| 8,322
| 17,476
| ###
| ###
| 0.3 |
2008-Jul-14 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 225
| ###
| 78.0
| 78.0
| 0.3 |
2008-Jul-11 Fri
| 4.45
| 4.45
| 4.4
| 4.4
| 1,042
| ###
| 26.4
| 26.4
| 0.3 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jul-09 Wed
| 4.45
| 4.45
| 4.21
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Jul-08 Tue
| 4.55
| 4.55
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Jul-07 Mon
| 4.75
| 4.75
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-Jul-04 Fri
| 4.8
| 4.8
| 4.71
| 4.75
|
|
| 25.0
| 25.0
| ### |
2008-Jul-03 Thu
| 4.71
| 4.71
| 4.71
| 4.71
|
|
| 77.0
| 77.0
| ### |
2008-Jul-02 Wed
| ###
| ###
| 4.71
| 4.8
| 40,924
| 96,376
| 23.1
| 23.1
| 0.3 |
2008-Jul-01 Tue
| 4.88
| 4.88
| 4.88
| 4.88
|
|
| 72.7
| 72.7
| 0.3 |
2008-Jun-30 Mon
| 4.88
| ###
| 4.87
| 4.87
| 3,547
| ###
| 41.8
| 41.8
| 0.3 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 31,727
| 0
| 75.4
| 75.4
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 1,789
| 0
| 88.7
| 88.7
| 0.0 |
2008-Jun-23 Mon
| 5.24
| 5.24
| ###
| ###
| 2,587
| 6,777
| 32.8
| 32.8
| 0.0 |
2008-Jun-20 Fri
| 5.25
| 5.26
| ###
| 5.26
| 23,047
| ###
| 73.0
| 73.0
| 0.4 |
2008-Jun-19 Thu
| 5.27
| 5.27
| 5.25
| 5.25
| 8,284
| 43,573
| 38.5
| 38.5
| 0.4 |
2008-Jun-18 Wed
| 5.25
| 5.26
| 5.25
| 5.26
| 2,751
| 14,456
| ###
| ###
| 0.4 |
2008-Jun-17 Tue
| ###
| ###
| 5.25
| 5.25
|
|
| 26.8
| 26.8
| 0.4 |
2008-Jun-16 Mon
| 5.4
| 5.4
| ###
| ###
| 10,346
| ###
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 5.4
| 5.4
| ###
| 5.4
|
|
| 72.2
| 72.2
| 0.4 |
2008-Jun-12 Thu
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 81
| 0
| 77.9
| 77.9
| 0.0 |
2008-Jun-06 Fri
| 5.41
| 5.41
| ###
| ###
| 5,856
| 15,840
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 644
| 0
| 77.5
| 77.5
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 9,121
| 0
| 78.0
| 78.0
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| 5.29
| ###
| 8,348
| 22,080
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 5.55
| 5.55
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2008-May-30 Fri
| 5.5
| 5.5
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2008-May-29 Thu
| 5.5
| 5.5
| 5.48
| 5.48
| 135,943
| 746,327
| ###
| ###
| ### |
2008-May-28 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 75.8
| 75.8
| 0.4 |
2008-May-27 Tue
| 5.74
| 5.74
| 5.74
| 5.74
| 0
|
|
|
| 0.4 |
2008-May-26 Mon
| 5.74
| 5.74
| 5.74
| 5.74
| 0
|
|
|
| 0.4 |
2008-May-23 Fri
| 5.75
| 5.75
| 5.7
| 5.74
|
|
| ###
| ###
| 0.4 |
2008-May-22 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-May-21 Wed
| 5.72
| 5.75
| 5.71
| 5.75
| 27,324
| ###
| ###
| ###
| ### |
2008-May-20 Tue
| ###
| ###
| 5.75
| 5.75
|
|
| 20.0
| 20.0
| ### |
2008-May-19 Mon
| ###
| ###
| 5.85
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-May-16 Fri
| ###
| ###
| 5.89
| ###
| 3,454
| 10,172
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| ###
| ###
| 5.85
| 5.89
|
|
| 31.7
| 31.7
| ### |
2008-May-14 Wed
| ###
| ###
| 5.86
| 5.86
| 2,870
| ###
| ###
| ###
| 0.4 |
2008-May-13 Tue
| 5.7
| ###
| 5.7
| ###
| 7,853
| 22,381
| 88.3
| 88.3
| 0.0 |
2008-May-12 Mon
| 5.75
| 6
| ###
| 5.75
| 18,022
| ###
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| 5.5
| 5.75
| 5.5
| 5.75
|
|
| ###
| ###
| ### |
2008-May-08 Thu
| 5.46
| 5.55
| 5.46
| 5.55
| 2,050
| 11,285
| 72.6
| 72.6
| ### |
2008-May-07 Wed
| 5.55
| 5.59
| 5.49
| 5.55
|
|
| ###
| ###
| ### |
2008-May-06 Tue
| 5.55
| 5.55
| 5.55
| 5.55
| 48
| ###
| ###
| ###
| ### |
2008-May-05 Mon
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2008-May-02 Fri
| 5.45
| ###
| 5.45
| 5.59
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| 5.52
| 5.52
| 5.52
| 5.52
| 0
|
|
|
| 0.4 |
2008-Apr-30 Wed
| 5.52
| 5.52
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2008-Apr-29 Tue
| 5.5
| 5.5
| ###
| ###
| 20,958
| ###
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 5.46
| 5.5
| 5.46
| 5.5
| 7,754
| ###
| 75.5
| 75.5
| 0.4 |
2008-Apr-24 Thu
| 5.45
| 5.46
| 5.45
| 5.46
|
|
| 71.3
| 71.3
| ### |
2008-Apr-23 Wed
| ###
| 5.49
| ###
| 5.45
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| 5.25
| 5.25
| 5,226
| ###
| 27.6
| 27.6
| 0.4 |
2008-Apr-18 Fri
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| 5.5
| 5.5
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2008-Apr-16 Wed
| 5.45
| 5.52
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2008-Apr-15 Tue
| 5.45
| 5.45
| 5.45
| 5.45
| 7,770
| 42,346
| 65.5
| 65.5
| ### |
2008-Apr-14 Mon
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 74.8
| 74.8
| ### |
2008-Apr-11 Fri
| 5.52
| 5.52
| 5.45
| 5.45
| 33,155
| 181,855
| 26.2
| 26.2
| ### |
2008-Apr-10 Thu
| 5.59
| ###
| 5.45
| 5.51
|
|
| ###
| ###
| ### |
2008-Apr-09 Wed
| ###
| 5.74
| 5.45
| 5.58
| 58,346
| 326,445
| ###
| ###
| 0.4 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2008-Apr-04 Fri
| 5.59
| ###
| 5.59
| ###
| 12,621
| 35,275
| 61.6
| 61.6
| 0.0 |
2008-Apr-03 Thu
| 5.55
| ###
| 5.55
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2008-Apr-02 Wed
| 5.45
| ###
| 5.45
| 5.55
| 9,979
| ###
| ###
| ###
| ### |
2008-Apr-01 Tue
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2008-Mar-31 Mon
| ###
| 5.4
| ###
| 5.4
| 12,284
| ###
| ###
| ###
| 0.4 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 17,371
| 0
| 67.5
| 67.5
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 28,872
| 0
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| 5.5
| 5.2
| ###
| 18,544
| ###
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2008-Mar-19 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| 5.4
| ###
| 5.4
| 9,180
| 24,786
| ###
| ###
| 0.4 |
2008-Mar-17 Mon
| ###
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 3,350
| 0
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 5.25
| ###
| 26,287
| ###
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| 5.4
| 5.4
| 5.25
| ###
| 8,853
| 47,142
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| 83.9
| 83.9
| 0.4 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| 5.45
| ###
| 5.4
|
|
| 84.8
| 84.8
| 0.4 |
2008-Mar-04 Tue
| ###
| ###
| 5.4
| 5.5
| 14,220
| ###
| ###
| ###
| 0.4 |
2008-Mar-03 Mon
| ###
| ###
| 5.55
| 5.55
|
|
| 41.7
| 41.7
| ### |
2008-Feb-29 Fri
| 5.51
| ###
| 5.51
| 5.55
| 20,740
| ###
| 71.7
| 71.7
| ### |
2008-Feb-28 Thu
| 5.83
| ###
| 5.75
| 5.75
| 15,782
| 45,373
| 29.8
| 29.8
| ### |
2008-Feb-27 Wed
| 5.84
| 5.84
| 5.83
| 5.83
|
|
| 32.1
| 32.1
| ### |
2008-Feb-26 Tue
| 5.82
| 5.84
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2008-Feb-25 Mon
| 6
| 6
| 5.8
| 5.8
| 9,581
| 56,527
| ###
| ###
| 0.4 |
2008-Feb-22 Fri
| 5.85
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2008-Feb-21 Thu
| ###
| ###
| 5.81
| 5.89
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| 5.86
| ###
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2008-Feb-19 Tue
| 6
| 6
| 5.85
| ###
| 1,525
| ###
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 5.89
| ###
| 5.84
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 6
| 6
| 5.8
| 5.89
|
|
| 20.1
| 20.1
| ### |
2008-Feb-13 Wed
| ###
| 6
| ###
| ###
| 31,923
| ###
| 76.0
| 76.0
| 0.0 |
2008-Feb-12 Tue
| 6
| 6
| 6
| 6
| 21,940
| 131,640
| ###
| ###
| 0.4 |
2008-Feb-11 Mon
| ###
| ###
| 6
| 6
|
|
| 37.7
| 37.7
| 0.4 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 6,941
| 0
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| 6.25
| ###
| 6.2
| 15,022
| 46,943
| 61.1
| 61.1
| 0.4 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
| 1,553
| 0
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 6.29
| 6.29
| ###
| ###
| 12,953
| ###
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| 6.23
| ###
| 6.23
| 26,179
| 81,547
| ###
| ###
| 0.4 |
2008-Jan-24 Thu
| ###
| 6
| 5.83
| 6
|
|
| 72.2
| 72.2
| 0.4 |
2008-Jan-23 Wed
| ###
| ###
| 5.85
| 5.85
| 18,680
| ###
| ###
| ###
| 0.4 |
2008-Jan-22 Tue
| ###
| ###
| 5.81
| ###
| 74,943
| ###
| 73.0
| 73.0
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 15,855
| 0
| 82.9
| 82.9
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| 6.2
| ###
| ###
| 25,274
| 78,349
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| 6.24
| ###
| 6.23
|
|
| 87.6
| 87.6
| 0.4 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2008-Jan-14 Mon
| 6.4
| 6.4
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-Jan-11 Fri
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 80.6
| 80.6
| 0.5 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 3,350
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 10,983
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| 6.54
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2008-Jan-03 Thu
| 6.5
| 6.5
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2008-Jan-02 Wed
| 6.7
| 6.7
| 6.55
| ###
| 4,179
| 27,685
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 6.56
| 6.7
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 6.55
| 6.56
| 6.55
| 6.56
|
|
| 64.1
| 64.1
| 0.5 |
2007-Dec-21 Fri
| 6.5
| ###
| 6.5
| 6.55
| 422
| 1,371
| ###
| ###
| 0.5 |
2007-Dec-20 Thu
| 6.55
| 6.55
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2007-Dec-19 Wed
| 6.4
| 6.55
| 6.4
| 6.55
|
|
| ###
| ###
| 0.5 |
2007-Dec-18 Tue
| 6.55
| 6.55
| 6.45
| 6.45
|
|
| 32.6
| 32.6
| ### |
2007-Dec-17 Mon
| 6.46
| 6.46
| 6.45
| 6.45
|
|
| 64.8
| 64.8
| ### |
2007-Dec-14 Fri
| 6.55
| 6.55
| 6.54
| 6.54
| 984
| 6,440
| ###
| ###
| 0.5 |
2007-Dec-13 Thu
| 6.45
| 6.59
| 6.45
| 6.55
| 22,657
| 147,723
| ###
| ###
| 0.5 |
2007-Dec-12 Wed
| 6.59
| 6.59
| 6.55
| 6.55
|
|
| 28.7
| 28.7
| 0.5 |
2007-Dec-11 Tue
| 6.5
| 6.5
| 6.45
| 6.45
| 27,250
| 176,443
| ###
| ###
| ### |
2007-Dec-10 Mon
| 6.56
| 6.56
| 6.5
| 6.51
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 6.56
| ###
| 6.56
| ###
| 9,270
| ###
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 1,680
| 0
| 37.3
| 37.3
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 6.5
| 6.51
| 26,528
| ###
| 26.3
| 26.3
| ### |
2007-Nov-30 Fri
| 6.55
| 6.59
| 6.55
| 6.59
| 86,542
| 568,580
| ###
| ###
| ### |
2007-Nov-29 Thu
| ###
| ###
| 6.55
| ###
| 18,589
| 60,878
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 6.57
| 6.57
|
|
| 42.7
| 42.7
| ### |
2007-Nov-27 Tue
| 6.45
| 6.58
| 6.45
| 6.55
|
|
| 79.1
| 79.1
| 0.5 |
2007-Nov-26 Mon
| 6.74
| 6.75
| 6.7
| 6.75
| 4,929
| 33,147
| ###
| ###
| 0.5 |
2007-Nov-23 Fri
| 6.82
| 6.82
| 6.79
| 6.79
| 5,040
| ###
| 34.3
| 34.3
| 0.5 |
2007-Nov-22 Thu
| 6.84
| 6.84
| 6.75
| 6.8
| 40,888
| ###
| ###
| ###
| 0.5 |
2007-Nov-21 Wed
| 6.84
| 6.84
| 6.8
| 6.82
|
|
| 43.1
| 43.1
| 0.5 |
2007-Nov-20 Tue
| 6.88
| 6.88
| 6.84
| 6.84
|
|
| ###
| ###
| 0.5 |
2007-Nov-19 Mon
| 6.86
| 6.86
| 6.85
| 6.85
| 9,049
| ###
| ###
| ###
| ### |
2007-Nov-16 Fri
| 6.88
| 6.88
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| ###
| ###
| 6.84
| 6.84
|
|
| 30.8
| 30.8
| 0.5 |
2007-Nov-14 Wed
| ###
| ###
| 6.84
| 6.85
| 29,979
| 102,528
| ###
| ###
| ### |
2007-Nov-13 Tue
| 6.7
| 6.85
| 6.7
| 6.8
|
|
| ###
| ###
| 0.5 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 6.78
| 6.78
| ###
| 6.45
| 12,545
| 42,527
| 6.1
| 6.1
| ### |
2007-Nov-08 Thu
| 6.45
| 6.8
| 6.45
| 6.8
|
|
| ###
| ###
| 0.5 |
2007-Nov-07 Wed
| ###
| 6.7
| 6.59
| 6.59
|
|
| ###
| ###
| ### |
2007-Nov-06 Tue
| 6.86
| 6.86
| ###
| ###
| 7,622
| 26,143
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 6.8
| 6.8
| 6.8
| 6.8
| 174,120
| ###
| 80.6
| 80.6
| 0.5 |
2007-Nov-02 Fri
| 6.81
| 6.87
| 6.81
| 6.87
| 2,757
| 18,857
| ###
| ###
| ### |
2007-Nov-01 Thu
| 6.85
| 6.85
| 6.75
| 6.76
|
|
| ###
| ###
| 0.5 |
2007-Oct-31 Wed
| ###
| ###
| 6.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 6.7
| 6.7
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Oct-29 Mon
| 6.75
| 6.75
| 6.7
| 6.7
| 6,353
| 42,723
| ###
| ###
| 0.5 |
2007-Oct-26 Fri
| 6.88
| 6.88
| 6.75
| 6.87
| 3,873
| ###
| 33.2
| 33.2
| ### |
2007-Oct-25 Thu
| ###
| ###
| 6.88
| 6.88
|
|
| 39.5
| 39.5
| ### |
2007-Oct-24 Wed
| 7
| ###
| ###
| ###
| 55,156
| 0
| 29.1
| 29.1
| 0.0 |
2007-Oct-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-22 Mon
| 7
| 7
| ###
| 6.72
| 4,024
| 14,084
| ###
| ###
| 0.5 |
2007-Oct-19 Fri
| ###
| ###
| 7
| 7
| 1,046
| ###
| ###
| ###
| 0.5 |
2007-Oct-18 Thu
| ###
| 7
| 6.83
| 7
|
|
| ###
| ###
| 0.5 |
2007-Oct-17 Wed
| ###
| 7
| ###
| 7
|
|
| 82.4
| 82.4
| 0.5 |
2007-Oct-16 Tue
| 6.88
| ###
| 6.83
| 6.88
| 16,146
| ###
| 66.6
| 66.6
| ### |
2007-Oct-15 Mon
| 6.76
| 6.89
| 6.76
| 6.89
| 15,089
| 102,982
| ###
| ###
| 0.5 |
2007-Oct-12 Fri
| 6.7
| 6.8
| 6.7
| 6.8
| 102,075
| ###
| ###
| ###
| 0.5 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 6,189
| 0
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 2,972
| 0
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 6.55
| ###
| 6.55
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2007-Oct-08 Mon
| 6.43
| 6.55
| 6.43
| 6.54
| 159,643
| 1,036,083
| 80.5
| 80.5
| 0.5 |
2007-Oct-05 Fri
| 6.48
| 6.48
| 6.4
| 6.45
|
|
| ###
| ###
| ### |
2007-Oct-04 Thu
| 6.46
| 6.49
| 6.45
| 6.45
|
|
| 41.1
| 41.1
| ### |
2007-Oct-03 Wed
| 6.57
| 6.57
| 6.5
| 6.5
| 2,146
| 14,024
| ###
| ###
| 0.5 |
2007-Oct-02 Tue
| 6.55
| 6.58
| 6.55
| 6.58
| 6,055
| 39,751
| ###
| ###
| 0.5 |
2007-Oct-01 Mon
| 6.5
| 6.54
| 6.49
| 6.54
|
|
| ###
| ###
| 0.5 |
2007-Sep-28 Fri
| 6.5
| 6.58
| 6.5
| 6.58
| 3,222
| 21,071
| 70.7
| 70.7
| 0.5 |
2007-Sep-27 Thu
| ###
| ###
| 6.54
| 6.55
|
|
| ###
| ###
| 0.5 |
2007-Sep-26 Wed
| ###
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 6.5
| ###
| 6.5
| ###
| 8,724
| 28,353
| 78.0
| 78.0
| 0.0 |
2007-Sep-24 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 3,950
| 25,675
| 62.2
| 62.2
| 0.5 |
2007-Sep-21 Fri
| 6.5
| 6.55
| 6.5
| 6.5
| 4,388
| ###
| 61.4
| 61.4
| 0.5 |
2007-Sep-20 Thu
| 6.5
| ###
| 6.5
| ###
| 16,055
| 52,178
| 83.4
| 83.4
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 6.47
| 6.47
| 288
| ###
| 20.4
| 20.4
| 0.5 |
2007-Sep-18 Tue
| 6.56
| ###
| 6.56
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2007-Sep-17 Mon
| 6.45
| 6.59
| ###
| 6.59
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 6.57
| 6.59
| 6.45
| 6.45
| 9,854
| 64,248
| ###
| ###
| ### |
2007-Sep-13 Thu
| 6.55
| ###
| 6.52
| 6.58
| 6,050
| 19,723
| 75.3
| 75.3
| 0.5 |
2007-Sep-12 Wed
| 6.5
| ###
| 6.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 6.46
| 6.53
| 6.46
| 6.5
| 15,484
| ###
| 72.9
| 72.9
| 0.5 |
2007-Sep-10 Mon
| 6.2
| 6.45
| 6.2
| 6.45
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 6.41
| 6.41
| 6.41
| 6.41
|
|
| ###
| ###
| 0.5 |
2007-Sep-06 Thu
| 6.41
| 6.41
| 6.41
| 6.41
|
|
| ###
| ###
| 0.5 |
2007-Sep-05 Wed
| 6.43
| 6.43
| 6.43
| 6.43
| 15,123
| 97,240
| 72.1
| 72.1
| ### |
2007-Sep-04 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 68.0
| 68.0
| 0.5 |
2007-Sep-03 Mon
| 6.49
| 6.49
| 6.49
| 6.49
| 2,340
| 15,186
| 66.6
| 66.6
| ### |
2007-Aug-31 Fri
| 6.45
| 6.49
| ###
| 6.47
|
|
| 56.0
| 56.0
| 0.5 |
2007-Aug-30 Thu
| ###
| ###
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Aug-29 Wed
| 6.78
| 6.78
| 6.5
| 6.56
|
|
| 11.1
| 11.1
| 0.5 |
2007-Aug-28 Tue
| 6.55
| 6.78
| 6.55
| 6.78
| 4,171
| ###
| 88.2
| 88.2
| 0.5 |
2007-Aug-27 Mon
| ###
| 6.47
| ###
| 6.41
| 171,871
| ###
| 73.3
| 73.3
| 0.5 |
2007-Aug-24 Fri
| 6.28
| 6.4
| 6.28
| 6.4
|
|
| 81.6
| 81.6
| 0.5 |
2007-Aug-23 Thu
| ###
| ###
| 6.28
| 6.28
|
|
| ###
| ###
| 0.4 |
2007-Aug-22 Wed
| 6.48
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| 6.5
| ###
| 6.41
| 249,287
| 810,182
| 64.1
| 64.1
| 0.5 |
2007-Aug-20 Mon
| 6.5
| 6.51
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Aug-17 Fri
| 6.5
| ###
| 6.47
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Aug-16 Thu
| ###
| ###
| ###
| 6.5
| 104,174
| 0
| ###
| ###
| 0.5 |
2007-Aug-15 Wed
| 6.48
| 6.75
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 6.48
| 6.8
| 6.48
| 6.48
|
|
| 77.9
| 77.9
| 0.5 |
2007-Aug-13 Mon
| 6.82
| 6.82
| 6.75
| 6.8
|
|
| 43.1
| 43.1
| 0.5 |
2007-Aug-10 Fri
| 6.77
| 6.8
| 6.51
| 6.8
| 17,872
| ###
| 71.9
| 71.9
| 0.5 |
2007-Aug-09 Thu
| 6.8
| 6.8
| 6.79
| 6.8
|
|
| 61.9
| 61.9
| 0.5 |
2007-Aug-08 Wed
| 6.58
| ###
| 6.46
| 6.46
| 100,927
| ###
| ###
| ###
| ### |
2007-Aug-07 Tue
| 6.5
| 6.55
| 6.5
| 6.55
| 6,381
| ###
| 72.6
| 72.6
| 0.5 |
2007-Aug-06 Mon
| 6.46
| 6.5
| 6.46
| 6.5
| 1,470
| 9,525
| ###
| ###
| 0.5 |
2007-Aug-03 Fri
| ###
| ###
| 6.49
| 6.56
|
|
| 26.6
| 26.6
| 0.5 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| 6.56
| 6.56
| 15,888
| ###
| ###
| ###
| 0.5 |
2007-Jul-30 Mon
| 6.7
| 6.7
| ###
| ###
| 15,075
| ###
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| 6.7
| 6.45
| 6.7
| 14,126
| 92,878
| 77.7
| 77.7
| 0.5 |
2007-Jul-26 Thu
| 6.83
| 6.83
| ###
| ###
| 2,620
| 8,947
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 6.85
| ###
| 6.8
| 6.83
| 13,782
| 46,858
| 34.4
| 34.4
| 0.5 |
2007-Jul-24 Tue
| 7
| 7
| 6.81
| 6.85
| 323,272
| ###
| ###
| ###
| ### |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 6.86
| 6.87
| 35,645
| ###
| 29.8
| 29.8
| ### |
2007-Jul-18 Wed
| ###
| ###
| 6.77
| 6.77
|
|
| 22.2
| 22.2
| ### |
2007-Jul-17 Tue
| 6.79
| 7
| 6.75
| ###
| 146,887
| 1,009,848
| 82.1
| 82.1
| 0.0 |
2007-Jul-16 Mon
| 6.75
| 6.78
| ###
| 6.74
| 12,282
| ###
| 38.5
| 38.5
| ### |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 6.56
| ###
| 6.56
| ###
| 2,150
| 7,052
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 10,020
| 0
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 7,442
| 0
| 75.5
| 75.5
| 0.0 |
2007-Jul-09 Mon
| 6.4
| ###
| ###
| ###
| 2,471
| 0
| 91.0
| 91.0
| 0.0 |
2007-Jul-06 Fri
| 6.45
| 6.45
| 6.4
| 6.4
| 91,754
| ###
| ###
| ###
| 0.5 |
2007-Jul-05 Thu
| 6.41
| 6.5
| 6.4
| 6.4
| 5,385
| ###
| ###
| ###
| 0.5 |
2007-Jul-04 Wed
| 6.45
| 6.5
| 6.41
| 6.49
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| 6.45
| 6.45
| 6.45
| 6.45
| 11,656
| 75,181
| ###
| ###
| ### |
2007-Jul-02 Mon
| ###
| 6.45
| 6.26
| 6.45
| 3,122
| 19,840
| 83.0
| 83.0
| ### |
2007-Jun-29 Fri
| 6.26
| 6.46
| 6.26
| 6.45
| 120,773
| ###
| 82.0
| 82.0
| ### |
2007-Jun-28 Thu
| ###
| 6.4
| ###
| 6.25
| 5,970
| ###
| 17.7
| 17.7
| ### |
2007-Jun-27 Wed
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Jun-25 Mon
| 6.2
| 6.2
| ###
| 6.2
|
|
| 70.6
| 70.6
| 0.4 |
2007-Jun-22 Fri
| 6.45
| 6.47
| 6.2
| 6.2
| 16,645
| 105,446
| ###
| ###
| 0.4 |
2007-Jun-21 Thu
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 6.43
| ###
| 6.4
| 6.59
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| ###
| 6.26
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| 6.22
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2007-Jun-14 Thu
| ###
| 6.2
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 57,354
| 0
| 32.6
| 32.6
| 0.0 |
2007-Jun-12 Tue
| 6.25
| 6.26
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2007-Jun-08 Fri
| 6.4
| 6.4
| 6.2
| ###
| 13,771
| 86,757
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| 6.55
| ###
| 6.55
| 14,073
| 46,089
| 89.6
| 89.6
| 0.5 |
2007-Jun-06 Wed
| 6.45
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2007-Jun-05 Tue
| 6.45
| 6.54
| ###
| 6.46
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| 6.44
| ###
| 6.27
| 6.45
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| 6.44
| 6.44
| 6.44
| 6.44
| 3,150
| 20,286
| 62.7
| 62.7
| 0.5 |
2007-May-31 Thu
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 6.2
| 6.2
| 27,424
| ###
| 18.9
| 18.9
| 0.4 |
2007-May-29 Tue
| ###
| 6.4
| 6.25
| 6.26
| 15,152
| ###
| ###
| ###
| 0.4 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2007-May-25 Fri
| 6.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 6.23
| 6.23
|
|
| 24.0
| 24.0
| 0.4 |
2007-May-23 Wed
| 6.45
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 6.5
| 6.5
| 6.45
| 6.45
| 16,851
| ###
| 33.5
| 33.5
| ### |
2007-May-21 Mon
| 6.57
| ###
| 6.5
| 6.5
| 3,750
| 12,187
| ###
| ###
| 0.5 |
2007-May-18 Fri
| ###
| ###
| 6.41
| ###
| 25,182
| ###
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 6.74
| 6.74
| ###
| ###
| 213,444
| ###
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 6.76
| 6.86
| 6.74
| 6.74
| 3,288
| 22,358
| ###
| ###
| ### |
2007-May-15 Tue
| 7
| ###
| 6.75
| 6.75
|
|
| 10.7
| 10.7
| 0.5 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 3,127
| 0
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| ###
| ###
| 7
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-May-10 Thu
| ###
| 7
| ###
| 7
| 6,625
| 23,187
| ###
| ###
| 0.5 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 6,742
| 0
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| 7
| 7.2
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 7
| 7.25
| 7
| 7.25
| 56,853
| 405,077
| 86.7
| 86.7
| 0.5 |
2007-May-03 Thu
| 6.87
| 7
| 6.87
| 7
| 12,746
| ###
| 80.9
| 80.9
| 0.5 |
2007-May-02 Wed
| 6.87
| 6.88
| 6.85
| 6.87
| 17,227
| ###
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| 6.75
| 6.84
| 6.75
| 6.84
|
|
| 85.6
| 85.6
| 0.5 |
2007-Apr-30 Mon
| 6.75
| 6.8
| 6.54
| 6.75
| 122,050
| 814,073
| ###
| ###
| 0.5 |
2007-Apr-27 Fri
| ###
| 6.7
| ###
| 6.7
|
|
| 81.4
| 81.4
| 0.5 |
2007-Apr-26 Thu
| 6.8
| 6.8
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 6.75
| 6.75
| 26,240
| ###
| 19.1
| 19.1
| 0.5 |
2007-Apr-23 Mon
| 6.71
| ###
| 6.71
| ###
| 8,942
| ###
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 6.75
| 6.75
| 6.71
| 6.71
| 5,754
| 38,724
| ###
| ###
| ### |
2007-Apr-19 Thu
| 7.26
| ###
| ###
| ###
| 3,249
| 0
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 7.25
| ###
| 7.25
| 7.25
|
|
| 64.9
| 64.9
| 0.5 |
2007-Apr-17 Tue
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 7.48
| 7.48
| 7.48
| 7.48
|
|
| 64.9
| 64.9
| 0.5 |
2007-Apr-13 Fri
| 6.56
| 7.5
| 6.56
| 7.48
|
|
| ###
| ###
| 0.5 |
2007-Apr-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-11 Wed
| 6.55
| 6.55
| 6.45
| 6.5
| 213,788
| 1,389,622
| ###
| ###
| 0.5 |
2007-Apr-10 Tue
| 6.43
| 6.5
| 6.43
| 6.45
| 28,743
| 185,823
| ###
| ###
| ### |
2007-Apr-05 Thu
| 6.43
| 6.43
| 6.43
| 6.43
|
|
| ###
| ###
| ### |
2007-Apr-04 Wed
| 6.46
| 6.55
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Apr-03 Tue
| 6.46
| 6.46
| 6.46
| 6.46
|
|
| ###
| ###
| ### |
2007-Apr-02 Mon
| 6.5
| 6.5
| 6.45
| 6.5
| 19,650
| ###
| 74.5
| 74.5
| 0.5 |
2007-Mar-30 Fri
| 6.42
| 6.5
| 6.4
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Mar-29 Thu
| 6.4
| 6.42
| 6.4
| 6.42
|
|
| 64.4
| 64.4
| 0.5 |
2007-Mar-28 Wed
| 6.45
| 6.46
| 6.45
| 6.45
| 5,046
| 32,571
| 71.1
| 71.1
| ### |
2007-Mar-27 Tue
| ###
| 6.49
| ###
| 6.49
| 4,586
| 14,881
| ###
| ###
| ### |
2007-Mar-26 Mon
| 6.4
| 6.4
| 6.4
| 6.4
| 22,558
| 144,371
| 66.6
| 66.6
| 0.5 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 14,382
| 0
| 73.7
| 73.7
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2007-Mar-21 Wed
| 6.26
| ###
| 6.26
| ###
| 18,029
| ###
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| 6.26
| 6.26
|
|
| 32.6
| 32.6
| 0.4 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 8,828
| 0
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 1,222
| 0
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 6.4
| 6.4
| ###
| ###
| 4,553
| ###
| 42.0
| 42.0
| 0.0 |
2007-Mar-13 Tue
| ###
| 6.41
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 9,957
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| ###
| ###
| 6.25
| 6.25
| 47,971
| ###
| 25.4
| 25.4
| ### |
2007-Mar-06 Tue
| 6.25
| ###
| 6.25
| 6.28
|
|
| ###
| ###
| 0.4 |
2007-Mar-05 Mon
| ###
| 6.25
| ###
| 6.25
|
|
| ###
| ###
| ### |
2007-Mar-02 Fri
| ###
| ###
| ###
| 6.28
|
|
| 36.9
| 36.9
| 0.4 |
2007-Mar-01 Thu
| ###
| 6.54
| 6.25
| 6.28
| 48,346
| 309,172
| 33.6
| 33.6
| 0.4 |
2007-Feb-28 Wed
| 6.41
| 6.5
| ###
| 6.5
|
|
| 68.2
| 68.2
| 0.5 |
2007-Feb-27 Tue
| 6.45
| 6.5
| 6.41
| 6.42
|
|
| 39.8
| 39.8
| 0.5 |
2007-Feb-26 Mon
| ###
| 6.5
| ###
| 6.41
| 13,951
| 45,340
| ###
| ###
| 0.5 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 110,788
| 0
| 66.4
| 66.4
| 0.0 |
2007-Feb-22 Thu
| 6.5
| 6.5
| ###
| ###
| 924
| ###
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 72.5
| 72.5
| 0.5 |
2007-Feb-20 Tue
| 6.45
| 6.5
| 6.45
| 6.5
|
|
| 76.3
| 76.3
| 0.5 |
2007-Feb-19 Mon
| 6.49
| 6.5
| 6.4
| 6.5
| 150,778
| ###
| ###
| ###
| 0.5 |
2007-Feb-16 Fri
| 6.4
| 6.5
| 6.4
| 6.4
|
|
| 69.8
| 69.8
| 0.5 |
2007-Feb-15 Thu
| 6.25
| 6.26
| 6.25
| 6.25
|
|
| 69.0
| 69.0
| ### |
2007-Feb-14 Wed
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2007-Feb-12 Mon
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Feb-09 Fri
| 6.47
| 6.5
| 6.45
| 6.5
| 6,627
| ###
| ###
| ###
| 0.5 |
2007-Feb-08 Thu
| 6.45
| 6.47
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
2007-Feb-07 Wed
| 6.45
| 6.47
| 6.45
| 6.47
|
|
| 72.6
| 72.6
| 0.5 |
2007-Feb-06 Tue
| 6.4
| 6.4
| 6.4
| 6.4
| 338,643
| ###
| ###
| ###
| 0.5 |
2007-Feb-05 Mon
| 6.26
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2007-Feb-02 Fri
| 6.4
| 6.42
| 6.26
| 6.26
| 20,970
| 132,949
| ###
| ###
| 0.4 |
2007-Feb-01 Thu
| 6.5
| 6.54
| 6.5
| 6.5
| 53,857
| 351,147
| ###
| ###
| 0.5 |
2007-Jan-31 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 2,646
| ###
| 69.9
| 69.9
| 0.5 |
2007-Jan-30 Tue
| 6.4
| ###
| 6.4
| 6.5
|
|
| 80.2
| 80.2
| 0.5 |
2007-Jan-29 Mon
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2007-Jan-25 Thu
| 6.2
| 6.26
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
2007-Jan-24 Wed
| 6.25
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 6.25
| ###
| 6.25
| ###
| 11,970
| ###
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| 6.2
| 6.29
| 6.2
| 6.25
|
|
| 75.8
| 75.8
| ### |
2007-Jan-17 Wed
| 6.25
| 6.29
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| ###
| 6.25
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2007-Jan-15 Mon
| 6
| ###
| 6
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| 6
| 7,578
| 0
| ###
| ###
| 0.4 |
2007-Jan-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-10 Wed
| 5.75
| 5.81
| 5.75
| 5.77
|
|
| 78.1
| 78.1
| 0.4 |
2007-Jan-09 Tue
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 65.6
| 65.6
| ### |
2007-Jan-08 Mon
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| 80.1
| 80.1
| 0.4 |
2007-Jan-05 Fri
| 5.76
| 5.76
| 5.75
| 5.75
| 2,575
| ###
| ###
| ###
| ### |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2006-Dec-29 Fri
| 5.76
| ###
| 5.75
| ###
| 3,284
| 9,441
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 5.75
| ###
| 5.72
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2006-Dec-19 Tue
| 6
| 6
| 5.74
| 5.74
| 61,648
| 361,873
| ###
| ###
| 0.4 |
2006-Dec-18 Mon
| ###
| 6
| ###
| 6
|
|
| 74.3
| 74.3
| 0.4 |
2006-Dec-15 Fri
| 5.89
| ###
| 5.85
| ###
| 8,883
| 25,982
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| 5.89
| 5.89
| 1,251
| 3,684
| ###
| ###
| ### |
2006-Dec-13 Wed
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 5.89
| 5.89
| 5.89
| 5.89
|
|
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 5.85
| 5.89
| 5.85
| 5.89
|
|
| ###
| ###
| ### |
2006-Dec-08 Fri
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2006-Dec-07 Thu
| 5.85
| 5.87
| 5.85
| 5.85
| 16,941
| 99,274
| 68.2
| 68.2
| 0.4 |
2006-Dec-06 Wed
| 5.89
| 5.89
| 5.85
| 5.85
|
|
| 27.2
| 27.2
| 0.4 |
2006-Dec-05 Tue
| 5.85
| 5.89
| 5.85
| 5.85
| 11,644
| 68,350
| ###
| ###
| 0.4 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 6,828
| 0
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 5.85
| ###
| 5.81
| ###
| 551,358
| ###
| 78.1
| 78.1
| 0.0 |
2006-Nov-30 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2006-Nov-29 Wed
| 5.76
| 5.8
| 5.72
| 5.79
|
|
| ###
| ###
| ### |
2006-Nov-28 Tue
| 5.77
| 6.2
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| ###
| ###
| 5.75
| 5.75
| 6,450
| 18,543
| ###
| ###
| ### |
2006-Nov-24 Fri
| 5.81
| 5.81
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2006-Nov-23 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2006-Nov-22 Wed
| ###
| 5.7
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 5.55
| 5.57
| 5.55
| 5.57
|
|
| 78.1
| 78.1
| 0.4 |
2006-Nov-17 Fri
| ###
| 5.7
| 5.5
| 5.5
| 44,170
| 247,351
| 17.6
| 17.6
| 0.4 |
2006-Nov-16 Thu
| 5.51
| 5.75
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 5.54
| 5.54
| 5.5
| 5.5
| 3,480
| ###
| 30.0
| 30.0
| 0.4 |
2006-Nov-14 Tue
| ###
| 5.53
| ###
| 5.53
|
|
| 91.6
| 91.6
| ### |
2006-Nov-13 Mon
| 5.25
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Nov-10 Fri
| 5.25
| 5.25
| ###
| 5.25
| 237,545
| 623,555
| 60.9
| 60.9
| 0.4 |
2006-Nov-09 Thu
| ###
| 5.25
| ###
| 5.25
| 7,151
| 18,771
| ###
| ###
| 0.4 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 29,949
| 0
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 5
| ###
| 5
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2006-Nov-06 Mon
| ###
| 5
| ###
| 5
|
|
| 64.8
| 64.8
| 0.4 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-27 Fri
| 4.82
| 4.82
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Oct-26 Thu
| 4.81
| 4.83
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Oct-25 Wed
| 4.8
| 4.81
| 4.8
| 4.8
| 31,082
| 149,349
| 65.6
| 65.6
| 0.3 |
2006-Oct-24 Tue
| 4.72
| 4.75
| 4.72
| 4.75
|
|
| 78.6
| 78.6
| ### |
2006-Oct-23 Mon
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 67.5
| 67.5
| ### |
2006-Oct-20 Fri
| 4.75
| 4.77
| 4.75
| 4.75
| 37,421
| 178,123
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| 4.71
| 4.75
| 4.71
| 4.75
|
|
| ###
| ###
| ### |
2006-Oct-18 Wed
| 4.72
| 4.75
| 4.72
| 4.75
| 17,949
| 84,988
| 68.5
| 68.5
| ### |
2006-Oct-17 Tue
| 4.72
| 4.72
| 4.7
| 4.72
| 2,750
| 12,952
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 4.7
| 4.75
| 4.7
| 4.75
| 11,424
| 53,978
| ###
| ###
| ### |
2006-Oct-13 Fri
| 4.71
| 4.71
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Oct-12 Thu
| 4.71
| 4.71
| 4.71
| 4.71
| 274
| ###
| ###
| ###
| ### |
2006-Oct-11 Wed
| 4.76
| 4.76
| 4.7
| 4.72
|
|
| 22.8
| 22.8
| 0.3 |
2006-Oct-10 Tue
| 4.71
| 4.75
| 4.71
| 4.75
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| 4.71
| 4.75
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| 4.76
| 4.77
| 4.71
| 4.71
| 15,321
| 72,621
| 20.3
| 20.3
| ### |
2006-Oct-04 Wed
| 4.76
| 4.76
| 4.76
| 4.76
| 1,750
| ###
| 68.8
| 68.8
| ### |
2006-Oct-02 Mon
| 4.76
| 4.76
| 4.76
| 4.76
| 926
| ###
| 63.4
| 63.4
| ### |
2006-Sep-29 Fri
| 4.8
| 4.8
| 4.76
| 4.76
| 4,082
| ###
| ###
| ###
| ### |
2006-Sep-28 Thu
| 4.79
| 4.79
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2006-Sep-27 Wed
| 4.8
| 4.8
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Sep-26 Tue
| 4.78
| 4.78
| 4.78
| 4.78
| 5,374
| 25,687
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| 4.78
| 4.78
| 4.78
| 4.78
| 1,824
| ###
| ###
| ###
| ### |
2006-Sep-22 Fri
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 4.75
| 4.8
| 4.75
| 4.8
| 12,073
| 57,648
| ###
| ###
| 0.3 |
2006-Sep-19 Tue
| 4.8
| 4.8
| 4.75
| 4.75
|
|
| 25.4
| 25.4
| ### |
2006-Sep-18 Mon
| ###
| 4.8
| ###
| 4.8
| 5,058
| ###
| 93.6
| 93.6
| 0.3 |
2006-Sep-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 1,483
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 4.7
| 4.7
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Sep-06 Wed
| 4.8
| 4.83
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Sep-05 Tue
| 4.88
| 4.88
| 4.8
| 4.8
| 93,554
| ###
| 17.8
| 17.8
| 0.3 |
2006-Sep-04 Mon
| 4.88
| 4.88
| 4.88
| 4.88
| 1,676
| 8,178
| 67.6
| 67.6
| 0.3 |
2006-Sep-01 Fri
| 4.87
| ###
| 4.86
| 4.88
| 25,281
| ###
| ###
| ###
| 0.3 |
2006-Aug-31 Thu
| 4.84
| ###
| 4.84
| ###
| 29,359
| 71,048
| 91.6
| 91.6
| 0.0 |
2006-Aug-30 Wed
| 4.85
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 4.85
| 5
| 4.82
| 4.85
| 16,880
| 82,880
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 4.85
| ###
| 4.85
| ###
| 17,957
| 43,545
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 4.8
| 4.85
| 4.8
| 4.85
| 1,979
| 9,548
| 80.2
| 80.2
| ### |
2006-Aug-23 Wed
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| 19.7
| 19.7
| 0.3 |
2006-Aug-22 Tue
| 4.82
| 4.82
| 4.81
| 4.81
|
|
| 32.2
| 32.2
| ### |
2006-Aug-21 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 66.0
| 66.0
| 0.3 |
2006-Aug-17 Thu
| 4.8
| 4.8
| 4.8
| 4.8
| 1,920
| ###
| ###
| ###
| 0.3 |
2006-Aug-16 Wed
| 4.85
| 4.85
| 4.8
| 4.8
| 8,853
| ###
| ###
| ###
| 0.3 |
2006-Aug-15 Tue
| 4.83
| 4.83
| 4.83
| 4.83
|
|
| 77.8
| 77.8
| 0.3 |
2006-Aug-14 Mon
| 4.85
| 4.85
| 4.83
| 4.83
| 950
| ###
| ###
| ###
| 0.3 |
2006-Aug-11 Fri
| 4.87
| ###
| 4.87
| 4.87
|
|
| 69.8
| 69.8
| 0.3 |
2006-Aug-10 Thu
| 4.84
| 4.85
| 4.84
| 4.85
| 6,325
| 30,644
| 69.6
| 69.6
| ### |
2006-Aug-09 Wed
| 4.84
| 4.84
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2006-Aug-08 Tue
| 4.83
| 4.83
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2006-Aug-07 Mon
| 4.81
| 4.83
| 4.81
| 4.83
| 6,856
| 33,045
| ###
| ###
| 0.3 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| 4.81
| ###
| 4.81
| ###
| 26,424
| 63,549
| 85.1
| 85.1
| 0.0 |
2006-Aug-02 Wed
| 4.8
| 4.8
| 4.75
| 4.75
| 5,058
| 24,151
| ###
| ###
| ### |
2006-Aug-01 Tue
| 4.79
| 4.82
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2006-Jul-31 Mon
| 4.84
| 4.84
| 4.77
| 4.79
| 40,571
| 194,943
| ###
| ###
| 0.3 |
2006-Jul-28 Fri
| 4.84
| 4.84
| 4.78
| 4.84
|
|
| ###
| ###
| 0.3 |
2006-Jul-27 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 4.78
| 4.78
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 4.84
| 4.84
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2006-Jul-24 Mon
| 4.85
| 4.85
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 4.8
| ###
| 6,551
| 15,722
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| 4.87
| ###
| 2,341
| ###
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| 4.89
| 4.89
| 4.87
| 4.87
| 5,183
| ###
| 39.6
| 39.6
| 0.3 |
2006-Jul-14 Fri
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 4.85
| ###
| 4.85
| ###
| 583
| ###
| 89.8
| 89.8
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| 4.84
| 4.85
| 9,043
| 21,884
| ###
| ###
| ### |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 176
| 0
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| 4.85
| 4.85
| 4.81
| 4.82
| 14,744
| ###
| ###
| ###
| 0.3 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| 5
| 5
| 5
| 5
|
|
| 65.2
| 65.2
| 0.4 |
2006-Jul-04 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 39,844
| 191,251
| 67.8
| 67.8
| 0.3 |
2006-Jul-03 Mon
| 4.8
| 4.86
| 4.8
| 4.8
|
|
| 66.1
| 66.1
| 0.3 |
2006-Jun-30 Fri
| ###
| ###
| 4.87
| 4.87
| 7,086
| 17,254
| ###
| ###
| 0.3 |
|