End of day Prices (full format), 600 Days for (AIO) ASCIANO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.38 |
2014-Mar-17 Mon
| ###
| 5.445
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2014-Mar-14 Fri
| 5.49
| 5.5
| 5.41
| 5.42
|
|
| 25.4
| 25.4
| 0.4 |
2014-Mar-13 Thu
| 5.54
| 5.585
| 5.5
| 5.54
| 4,580,246
| ###
| ###
| ###
| 0.4 |
2014-Mar-12 Wed
| 5.56
| 5.56
| 5.445
| 5.53
|
|
| 31.2
| 31.2
| ### |
2014-Mar-11 Tue
| ###
| 5.685
| 5.54
| 5.56
|
|
| 24.5
| 24.5
| 0.4 |
2014-Mar-10 Mon
| 5.51
| ###
| 5.5
| ###
| 3,712,176
| 10,208,484
| 87.1
| 87.1
| 0.0 |
2014-Mar-07 Fri
| 5.45
| 5.57
| 5.45
| 5.54
| 4,359,176
| 24,019,059
| ###
| ###
| 0.4 |
2014-Mar-06 Thu
| 5.42
| 5.45
| ###
| 5.43
| 4,346,025
| ###
| 68.6
| 68.6
| 0.4 |
2014-Mar-05 Wed
| 5.45
| 5.48
| ###
| 5.41
|
|
| 20.4
| 20.4
| ### |
2014-Mar-04 Tue
| 5.46
| 5.52
| ###
| 5.42
| 3,626,175
| 10,008,243
| ###
| ###
| 0.4 |
2014-Mar-03 Mon
| ###
| 5.47
| ###
| 5.47
|
|
| ###
| ###
| ### |
2014-Feb-28 Fri
| 5.5
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2014-Feb-27 Thu
| 5.53
| 5.57
| 5.42
| 5.49
|
|
| 29.4
| 29.4
| 0.4 |
2014-Feb-26 Wed
| 5.59
| ###
| 5.49
| 5.54
| 3,983,747
| 10,935,385
| ###
| ###
| 0.4 |
2014-Feb-25 Tue
| 5.71
| 5.71
| 5.44
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2014-Feb-24 Mon
| ###
| 5.71
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2014-Feb-21 Fri
| ###
| 5.685
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| 5.7
| 5.75
| 5.59
| ###
| 4,206,655
| ###
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| 5.76
| 5.78
| ###
| 5.7
|
|
| 26.1
| 26.1
| 0.4 |
2014-Feb-18 Tue
| ###
| ###
| 5.56
| 5.74
| 6,423,979
| ###
| ###
| ###
| 0.4 |
2014-Feb-17 Mon
| 5.78
| 5.81
| 5.74
| 5.76
| 1,617,829
| ###
| ###
| ###
| ### |
2014-Feb-14 Fri
| 5.73
| 5.74
| ###
| 5.72
| 2,725,556
| 7,822,345
| ###
| ###
| 0.4 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,599,489
| 0
| 71.6
| 71.6
| 0.0 |
2014-Feb-12 Wed
| ###
| 5.72
| 5.57
| ###
| 3,025,480
| ###
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| 5.45
| ###
| 5.45
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2014-Feb-10 Mon
| 5.51
| 5.57
| ###
| 5.48
|
|
| 26.9
| 26.9
| ### |
2014-Feb-07 Fri
| 5.5
| 5.54
| 5.42
| 5.5
| 2,685,848
| 14,718,447
| 63.1
| 63.1
| 0.4 |
2014-Feb-06 Thu
| 5.48
| 5.53
| 5.42
| 5.47
| 4,846,054
| 26,532,145
| ###
| ###
| ### |
2014-Feb-05 Wed
| 5.59
| ###
| 5.51
| 5.55
|
|
| 30.6
| 30.6
| ### |
2014-Feb-04 Tue
| 5.51
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| 5.58
| ###
| 1,438,285
| ###
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| 5.71
| 5.74
| 5.59
| 5.7
|
|
| ###
| ###
| 0.4 |
2014-Jan-28 Tue
| 5.55
| 5.74
| 5.54
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2014-Jan-24 Fri
| ###
| 5.71
| 5.59
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2014-Jan-23 Thu
| 5.7
| 5.725
| 5.57
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2014-Jan-22 Wed
| 5.77
| 5.78
| 5.7
| 5.77
| 1,371,785
| 7,874,045
| ###
| ###
| 0.4 |
2014-Jan-21 Tue
| 5.7
| 5.78
| ###
| 5.78
|
|
| 78.0
| 78.0
| 0.4 |
2014-Jan-20 Mon
| ###
| 5.745
| ###
| 5.72
| 2,344,686
| ###
| ###
| ###
| 0.4 |
2014-Jan-17 Fri
| ###
| 5.725
| 5.58
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Jan-16 Thu
| ###
| ###
| 5.585
| ###
| 3,626,859
| ###
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| 5.655
| 5.57
| ###
| 2,478,045
| 13,908,027
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| 5.53
| 5.56
| 2,776,023
| ###
| 31.8
| 31.8
| 0.4 |
2014-Jan-13 Mon
| 5.59
| ###
| 5.58
| ###
| 1,344,844
| ###
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| 5.54
| ###
| 1,220,477
| 3,380,721
| 22.6
| 22.6
| 0.0 |
2014-Jan-09 Thu
| 5.55
| ###
| 5.51
| ###
| 3,829,171
| ###
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| 5.71
| 5.555
| 5.57
| 3,702,772
| ###
| ###
| ###
| 0.4 |
2014-Jan-07 Tue
| 5.77
| 5.79
| ###
| ###
| 1,498,875
| 4,339,243
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 5.83
| 5.84
| 5.72
| 5.74
| 943,146
| 5,451,383
| 21.2
| 21.2
| 0.4 |
2014-Jan-03 Fri
| 5.77
| 5.85
| 5.72
| 5.84
| 1,519,254
| 8,788,884
| 83.0
| 83.0
| 0.4 |
2014-Jan-02 Thu
| 5.73
| ###
| 5.73
| 5.77
| 1,102,821
| 3,159,582
| 73.4
| 73.4
| 0.4 |
2013-Dec-31 Tue
| ###
| 5.79
| ###
| 5.76
|
|
| 82.2
| 82.2
| ### |
2013-Dec-30 Mon
| 5.71
| 5.77
| ###
| 5.73
|
|
| 70.9
| 70.9
| ### |
2013-Dec-27 Fri
| 5.78
| 5.78
| ###
| ###
| 507,873
| 1,467,752
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 5.78
| 5.78
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2013-Dec-23 Mon
| 5.72
| 5.72
| ###
| 5.7
| 1,848,953
| ###
| 25.8
| 25.8
| 0.4 |
2013-Dec-20 Fri
| ###
| 5.73
| 5.58
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2013-Dec-19 Thu
| 5.5
| ###
| 5.45
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2013-Dec-18 Wed
| 5.54
| 5.57
| 5.45
| 5.46
|
|
| 21.0
| 21.0
| ### |
2013-Dec-17 Tue
| 5.57
| ###
| 5.49
| 5.57
| 2,742,574
| ###
| 77.4
| 77.4
| 0.4 |
2013-Dec-16 Mon
| 5.48
| 5.545
| 5.42
| 5.48
| 1,518,878
| 8,327,248
| ###
| ###
| ### |
2013-Dec-13 Fri
| ###
| 5.57
| ###
| 5.54
|
|
| 88.7
| 88.7
| 0.4 |
2013-Dec-12 Thu
| 5.5
| 5.53
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2013-Dec-11 Wed
| 5.53
| ###
| ###
| 5.47
|
|
| 22.8
| 22.8
| ### |
2013-Dec-10 Tue
| ###
| 5.71
| 5.51
| 5.52
| 2,723,481
| 15,278,728
| 25.4
| 25.4
| 0.4 |
2013-Dec-09 Mon
| 5.58
| ###
| 5.55
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Dec-06 Fri
| ###
| ###
| 5.56
| 5.56
| 2,005,374
| ###
| ###
| ###
| 0.4 |
2013-Dec-05 Thu
| ###
| 5.87
| ###
| ###
| 4,482,981
| 13,157,549
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 1,685,870
| 0
| 69.6
| 69.6
| 0.0 |
2013-Dec-03 Tue
| ###
| 5.775
| ###
| 5.71
| 1,321,958
| 3,817,153
| ###
| ###
| 0.4 |
2013-Dec-02 Mon
| 5.77
| 5.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| 5.85
| 5.85
| 5.76
| 5.77
| 1,682,027
| ###
| 19.9
| 19.9
| 0.4 |
2013-Nov-28 Thu
| 5.82
| ###
| 5.8
| 5.85
|
|
| 79.7
| 79.7
| 0.4 |
2013-Nov-27 Wed
| ###
| ###
| 5.81
| 5.83
|
|
| ###
| ###
| ### |
2013-Nov-26 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| 5.84
| ###
| 5.84
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2013-Nov-22 Fri
| 5.83
| 5.85
| 5.78
| 5.83
|
|
| 68.2
| 68.2
| ### |
2013-Nov-21 Thu
| ###
| 5.81
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2013-Nov-20 Wed
| 5.83
| 5.87
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2013-Nov-19 Tue
| ###
| ###
| 5.83
| 5.87
|
|
| 34.5
| 34.5
| ### |
2013-Nov-18 Mon
| ###
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 5.73
| ###
| 5.71
| ###
| 2,824,425
| ###
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| 5.72
| 5.75
| ###
| 5.71
| 1,468,389
| ###
| 26.7
| 26.7
| 0.4 |
2013-Nov-13 Wed
| 5.8
| 5.84
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2013-Nov-12 Tue
| 5.82
| ###
| 5.77
| 5.81
| 1,969,984
| ###
| 36.7
| 36.7
| ### |
2013-Nov-11 Mon
| 5.83
| 5.85
| 5.72
| 5.75
| 1,769,958
| ###
| ###
| ###
| ### |
2013-Nov-08 Fri
| 5.75
| 5.87
| 5.71
| 5.8
| 2,136,374
| ###
| ###
| ###
| 0.4 |
2013-Nov-07 Thu
| 5.7
| 5.8
| ###
| 5.79
| 2,779,858
| 8,061,588
| 86.6
| 86.6
| ### |
2013-Nov-06 Wed
| 5.74
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 5.78
| 5.86
| 5.76
| 5.76
| 2,055,527
| ###
| 25.8
| 25.8
| ### |
2013-Nov-04 Mon
| 5.75
| 5.82
| 5.74
| 5.74
| 1,732,082
| ###
| ###
| ###
| 0.4 |
2013-Nov-01 Fri
| 5.75
| ###
| 5.75
| 5.75
| 1,727,943
| ###
| 78.1
| 78.1
| ### |
2013-Oct-31 Thu
| 5.7
| 5.87
| ###
| 5.82
| 3,744,051
| 10,988,789
| 85.6
| 85.6
| 0.4 |
2013-Oct-30 Wed
| 5.75
| 5.81
| ###
| 5.7
|
|
| 27.8
| 27.8
| 0.4 |
2013-Oct-29 Tue
| 5.77
| 5.81
| 5.71
| 5.71
|
|
| ###
| ###
| 0.4 |
2013-Oct-28 Mon
| ###
| ###
| ###
| 5.83
| 7,109,924
| 0
| ###
| ###
| ### |
2013-Oct-25 Fri
| ###
| ###
| 5.855
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| 6
| 6.23
| ###
| 6.21
| 7,264,875
| 22,630,085
| 89.2
| 89.2
| ### |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| 5.87
| ###
| 3,273,957
| ###
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 3,695,489
| 0
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 2,526,059
| 0
| 19.9
| 19.9
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 2,704,040
| 0
| 67.9
| 67.9
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2013-Oct-14 Mon
| 5.84
| 5.88
| 5.81
| 5.86
|
|
| 78.9
| 78.9
| 0.4 |
2013-Oct-11 Fri
| ###
| ###
| 5.84
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2013-Oct-10 Thu
| ###
| 5.82
| ###
| 5.82
| 5,484,725
| 15,960,549
| 89.3
| 89.3
| 0.4 |
2013-Oct-09 Wed
| ###
| 5.71
| 5.56
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2013-Oct-08 Tue
| 5.74
| 5.8
| 5.7
| 5.74
| 4,076,221
| 23,438,270
| ###
| ###
| 0.4 |
2013-Oct-07 Mon
| 5.81
| 5.88
| 5.75
| 5.77
|
|
| 34.9
| 34.9
| 0.4 |
2013-Oct-04 Fri
| 5.85
| 5.88
| 5.82
| 5.84
|
|
| 32.9
| 32.9
| 0.4 |
2013-Oct-03 Thu
| 5.82
| 5.945
| 5.82
| 5.87
|
|
| 77.4
| 77.4
| ### |
2013-Oct-02 Wed
| ###
| ###
| 5.83
| 5.83
| 3,149,672
| ###
| ###
| ###
| ### |
2013-Oct-01 Tue
| 5.85
| ###
| 5.84
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| 5.83
| 5.83
| 2,352,680
| ###
| ###
| ###
| ### |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| 5.88
| 6
| 4,459,944
| ###
| ###
| ###
| 0.4 |
2013-Sep-25 Wed
| ###
| ###
| 5.885
| 6
|
|
| 80.7
| 80.7
| 0.4 |
2013-Sep-24 Tue
| 5.86
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| 5.88
| ###
| 5.82
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2013-Sep-20 Fri
| 6
| 6
| ###
| ###
| 2,986,442
| 8,959,326
| 25.4
| 25.4
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2013-Sep-18 Wed
| 5.87
| 5.955
| 5.845
| ###
| 7,020,145
| 41,418,855
| 80.6
| 80.6
| 0.0 |
2013-Sep-17 Tue
| 5.85
| 5.88
| 5.76
| 5.86
| 3,167,545
| ###
| ###
| ###
| 0.4 |
2013-Sep-16 Mon
| ###
| ###
| 5.845
| 5.86
| 1,920,947
| ###
| 25.4
| 25.4
| 0.4 |
2013-Sep-13 Fri
| 5.84
| 5.88
| 5.77
| 5.84
| 5,291,324
| ###
| ###
| ###
| 0.4 |
2013-Sep-12 Thu
| ###
| ###
| 5.8
| 5.8
| 3,798,553
| ###
| ###
| ###
| 0.4 |
2013-Sep-11 Wed
| ###
| ###
| 5.87
| ###
| 3,708,651
| ###
| 70.7
| 70.7
| 0.0 |
2013-Sep-10 Tue
| 5.76
| 5.885
| 5.71
| 5.85
|
|
| 85.7
| 85.7
| 0.4 |
2013-Sep-09 Mon
| 5.76
| ###
| 5.7
| 5.72
| 2,099,827
| ###
| 22.0
| 22.0
| 0.4 |
2013-Sep-06 Fri
| 5.76
| 5.76
| ###
| 5.74
| 2,643,325
| 7,612,776
| ###
| ###
| 0.4 |
2013-Sep-05 Thu
| 5.78
| 5.85
| 5.675
| 5.73
|
|
| ###
| ###
| ### |
2013-Sep-04 Wed
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| 5.7
| 5.58
| ###
| 2,396,544
| ###
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| 5.56
| ###
| 2,934,445
| 8,157,757
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 5.55
| 5.59
| 5.5
| 5.57
| 5,529,479
| ###
| 62.5
| 62.5
| 0.4 |
2013-Aug-29 Thu
| 5.58
| ###
| 5.54
| 5.58
|
|
| 73.5
| 73.5
| 0.4 |
2013-Aug-28 Wed
| 5.59
| 5.59
| 5.49
| 5.57
| 4,401,448
| 24,384,021
| 31.0
| 31.0
| 0.4 |
2013-Aug-27 Tue
| 5.55
| ###
| 5.485
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2013-Aug-26 Mon
| 5.7
| 5.7
| 5.58
| ###
| 3,866,882
| ###
| 23.0
| 23.0
| 0.0 |
2013-Aug-23 Fri
| 5.53
| 5.74
| 5.53
| 5.7
| 6,877,523
| 38,754,842
| 85.8
| 85.8
| 0.4 |
2013-Aug-22 Thu
| ###
| ###
| ###
| 5.57
|
|
| 91.7
| 91.7
| 0.4 |
2013-Aug-21 Wed
| ###
| 5.475
| 5.29
| 5.45
|
|
| ###
| ###
| ### |
2013-Aug-20 Tue
| ###
| 5.26
| ###
| 5.23
|
|
| ###
| ###
| ### |
2013-Aug-19 Mon
| 5.29
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2013-Aug-16 Fri
| 5.25
| 5.26
| 5.185
| 5.24
| 2,086,385
| 10,896,145
| 29.7
| 29.7
| 0.4 |
2013-Aug-15 Thu
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| 5.42
| 5.325
| ###
| 4,154,578
| 22,320,470
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| 5.25
| 5.25
| ###
| ###
| 3,011,083
| ###
| 15.4
| 15.4
| 0.0 |
2013-Aug-08 Thu
| ###
| 5.26
| ###
| 5.22
|
|
| 74.9
| 74.9
| 0.4 |
2013-Aug-07 Wed
| 5.23
| 5.23
| ###
| ###
| 4,050,748
| ###
| 33.8
| 33.8
| 0.0 |
2013-Aug-06 Tue
| 5.2
| 5.23
| ###
| 5.21
|
|
| 73.6
| 73.6
| 0.4 |
2013-Aug-05 Mon
| ###
| 5.26
| ###
| 5.24
| 1,450,724
| ###
| 82.9
| 82.9
| 0.4 |
2013-Aug-02 Fri
| 5.21
| 5.24
| ###
| ###
| 1,958,828
| 5,132,129
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
| 2,921,220
| 0
| 82.7
| 82.7
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
| 1,269,973
| 0
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 5.25
| 5.27
| ###
| ###
| 1,261,259
| ###
| 16.7
| 16.7
| 0.0 |
2013-Jul-19 Fri
| 5.25
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| 5.23
| ###
| 5.2
|
|
| 77.6
| 77.6
| ### |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
| 2,178,481
| 0
| 69.3
| 69.3
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| 5.125
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2013-Jul-15 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
| 1,918,576
| 0
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
| 1,905,628
| 0
| 71.0
| 71.0
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 2,518,348
| 0
| 82.0
| 82.0
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2013-Jul-08 Mon
| 4.89
| 4.975
| 4.89
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2013-Jul-05 Fri
| ###
| ###
| 4.87
| ###
| 992,956
| 2,417,847
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 4.83
| ###
| 4.82
| 4.85
|
|
| 67.7
| 67.7
| ### |
2013-Jul-03 Wed
| 4.88
| ###
| 4.76
| 4.8
| 3,890,940
| ###
| ###
| ###
| 0.3 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| 4.87
| 4.89
|
|
| 16.9
| 16.9
| ### |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
| 5,037,959
| 0
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| 5
|
|
| 74.5
| 74.5
| 0.4 |
2013-Jun-26 Wed
| 4.88
| ###
| 4.825
| ###
| 11,632,781
| 28,064,084
| 74.0
| 74.0
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2013-Jun-24 Mon
| ###
| 4.73
| 4.58
| 4.7
|
|
| 85.7
| 85.7
| 0.3 |
2013-Jun-21 Fri
| ###
| 4.75
| 4.57
| 4.72
|
|
| 79.3
| 79.3
| 0.3 |
2013-Jun-20 Thu
| 4.72
| 4.77
| ###
| 4.7
| 7,238,625
| 17,264,120
| ###
| ###
| 0.3 |
2013-Jun-19 Wed
| 4.73
| 4.83
| ###
| 4.83
|
|
| 83.2
| 83.2
| 0.3 |
2013-Jun-18 Tue
| 4.74
| 4.76
| ###
| 4.72
| 4,337,376
| 10,322,954
| 29.0
| 29.0
| 0.3 |
2013-Jun-17 Mon
| 4.71
| 4.79
| 4.7
| 4.79
| 2,123,781
| 10,077,340
| 82.9
| 82.9
| 0.3 |
2013-Jun-14 Fri
| 4.71
| 4.87
| ###
| 4.74
|
|
| 67.2
| 67.2
| 0.3 |
2013-Jun-13 Thu
| ###
| 4.71
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2013-Jun-12 Wed
| 4.72
| 4.81
| 4.7
| 4.71
| 2,696,686
| 12,822,741
| ###
| ###
| ### |
2013-Jun-11 Tue
| 4.86
| 4.89
| 4.73
| 4.77
|
|
| ###
| ###
| ### |
2013-Jun-07 Fri
| 4.73
| 4.845
| ###
| 4.8
| 8,217,049
| ###
| ###
| ###
| 0.3 |
2013-Jun-06 Thu
| 4.84
| ###
| 4.76
| 4.78
|
|
| 24.0
| 24.0
| ### |
2013-Jun-05 Wed
| 4.84
| ###
| 4.71
| 4.87
|
|
| ###
| ###
| 0.3 |
2013-Jun-04 Tue
| 4.89
| ###
| 4.86
| ###
| 2,328,140
| 5,657,380
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
| 5,303,753
| 0
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
| 6,118,373
| 0
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 5.23
| 5.23
| 5.055
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 3,266,526
| 0
| ###
| ###
| 0.0 |
2013-May-22 Wed
| ###
| 5.25
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2013-May-21 Tue
| 5.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-20 Mon
| 5.25
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-17 Fri
| 5.2
| 5.29
| ###
| 5.23
|
|
| ###
| ###
| ### |
2013-May-16 Thu
| 5.26
| ###
| ###
| 5.21
| 6,063,071
| 0
| 34.6
| 34.6
| 0.4 |
2013-May-15 Wed
| ###
| 5.375
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2013-May-14 Tue
| 5.23
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| ###
| 5.24
| 5.26
|
|
| ###
| ###
| 0.4 |
2013-May-10 Fri
| 5.4
| 5.48
| ###
| ###
| 3,233,641
| 8,860,176
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| 5.26
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2013-May-08 Wed
| 5.4
| ###
| 5.375
| 5.42
| 4,307,547
| ###
| ###
| ###
| 0.4 |
2013-May-07 Tue
| ###
| ###
| 5.28
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2013-May-06 Mon
| 5.41
| 5.48
| ###
| 5.43
|
|
| 75.3
| 75.3
| 0.4 |
2013-May-03 Fri
| ###
| 5.4
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| 5.41
| ###
| 5.23
| 5,206,252
| ###
| ###
| ###
| ### |
2013-May-01 Wed
| 5.42
| 5.42
| ###
| ###
| 1,827,158
| ###
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| 5.4
| 5.29
| 5.4
|
|
| 77.0
| 77.0
| 0.4 |
2013-Apr-29 Mon
| 5.28
| ###
| 5.24
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| 5.22
| 4,270,740
| 0
| 17.4
| 17.4
| 0.4 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
| 4,175,473
| 0
| ###
| ###
| 0.0 |
2013-Apr-23 Tue
| 5.24
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2013-Apr-22 Mon
| ###
| 5.27
| ###
| ###
| 2,344,950
| 6,178,943
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| ###
| 5.2
| ###
| ###
| 6,357,549
| 16,529,627
| 80.6
| 80.6
| 0.0 |
2013-Apr-18 Thu
| 5.24
| 5.245
| ###
| ###
| 4,564,226
| 11,969,682
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| 5.27
| 5.155
| 5.27
|
|
| ###
| ###
| ### |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-Apr-15 Mon
| ###
| 5.24
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2013-Apr-12 Fri
| ###
| ###
| ###
| 5.25
|
|
| 17.9
| 17.9
| 0.4 |
2013-Apr-11 Thu
| 5.42
| 5.49
| ###
| ###
| 2,387,380
| 6,553,358
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| 5.29
| 5.4
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| 5.29
| ###
| 5.24
| ###
| 4,466,573
| 11,702,421
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| 5.21
| 5.29
|
|
| ###
| ###
| 0.4 |
2013-Apr-05 Fri
| ###
| ###
| 5.24
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2013-Apr-04 Thu
| 5.41
| 5.42
| 5.27
| ###
| 4,420,948
| ###
| 35.4
| 35.4
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2013-Apr-02 Tue
| ###
| ###
| 5.49
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Mar-28 Thu
| 5.53
| ###
| 5.46
| 5.59
|
|
| 80.4
| 80.4
| ### |
2013-Mar-27 Wed
| 5.5
| 5.525
| 5.44
| 5.5
| 2,879,980
| ###
| 70.8
| 70.8
| 0.4 |
2013-Mar-26 Tue
| 5.46
| 5.51
| 5.43
| 5.44
|
|
| ###
| ###
| 0.4 |
2013-Mar-25 Mon
| 5.52
| ###
| 5.48
| 5.52
| 2,401,656
| ###
| 71.8
| 71.8
| 0.4 |
2013-Mar-22 Fri
| 5.51
| 5.59
| 5.49
| 5.49
| 4,845,953
| 26,846,579
| ###
| ###
| 0.4 |
2013-Mar-21 Thu
| 5.49
| 5.56
| 5.45
| 5.55
| 9,086,172
| 50,019,376
| 82.1
| 82.1
| ### |
2013-Mar-20 Wed
| ###
| 5.43
| 5.28
| 5.41
|
|
| 84.8
| 84.8
| ### |
2013-Mar-19 Tue
| 5.48
| 5.48
| 5.26
| 5.26
| 5,874,729
| ###
| ###
| ###
| 0.4 |
2013-Mar-18 Mon
| 5.57
| 5.59
| ###
| ###
| 6,895,374
| 19,272,570
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| 5.58
| 5.7
| 5.57
| ###
| 5,895,789
| 33,222,771
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| 5.72
| 5.73
| ###
| ###
| 3,178,187
| ###
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| 5.59
| 5.73
| 5.55
| 5.73
| 5,084,280
| ###
| ###
| ###
| ### |
2013-Mar-12 Tue
| ###
| ###
| 5.56
| 5.59
| 3,946,576
| 10,971,481
| ###
| ###
| ### |
2013-Mar-11 Mon
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| 5.71
| 5.71
| 5.56
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2013-Mar-07 Thu
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2013-Mar-06 Wed
| ###
| ###
| 5.575
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 5.54
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2013-Mar-04 Mon
| 5.5
| 5.51
| 5.42
| 5.46
| 5,447,071
| 29,768,243
| ###
| ###
| ### |
2013-Mar-01 Fri
| 5.55
| 5.59
| 5.45
| 5.52
|
|
| 32.7
| 32.7
| 0.4 |
2013-Feb-28 Thu
| 5.52
| 5.59
| ###
| 5.58
| 4,302,281
| 12,024,875
| ###
| ###
| 0.4 |
2013-Feb-27 Wed
| 5.53
| 5.53
| 5.41
| 5.48
|
|
| ###
| ###
| ### |
2013-Feb-26 Tue
| 5.47
| 5.51
| ###
| 5.45
|
|
| 29.5
| 29.5
| ### |
2013-Feb-25 Mon
| 5.52
| ###
| 5.48
| 5.48
| 6,553,780
| 17,957,357
| 25.3
| 25.3
| ### |
2013-Feb-22 Fri
| 5.58
| ###
| 5.49
| 5.49
| 9,057,355
| ###
| 15.3
| 15.3
| 0.4 |
2013-Feb-21 Thu
| 5.51
| ###
| 5.47
| 5.48
| 7,190,523
| 19,666,080
| ###
| ###
| ### |
2013-Feb-20 Wed
| 5.43
| 5.57
| 5.42
| 5.51
| 10,620,084
| ###
| 82.9
| 82.9
| ### |
2013-Feb-19 Tue
| 5.55
| 5.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| ###
| 5.25
| ###
| 5.25
| 2,188,825
| ###
| 86.1
| 86.1
| 0.4 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| 5
|
|
| 24.1
| 24.1
| 0.4 |
2013-Feb-11 Mon
| ###
| ###
| 5
| ###
| 4,134,921
| ###
| 82.3
| 82.3
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| 4.83
| ###
| 3,803,452
| ###
| 89.1
| 89.1
| 0.0 |
2013-Feb-07 Thu
| 4.81
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| 4.78
| 4.88
| 4.78
| 4.83
|
|
| 76.5
| 76.5
| 0.3 |
2013-Feb-05 Tue
| 4.82
| 4.86
| 4.76
| 4.82
| 3,083,227
| 14,830,321
| 73.5
| 73.5
| 0.3 |
2013-Feb-04 Mon
| ###
| ###
| 4.785
| 4.86
| 9,162,842
| ###
| ###
| ###
| 0.3 |
2013-Feb-01 Fri
| 4.84
| ###
| 4.8
| 4.88
|
|
| ###
| ###
| 0.3 |
2013-Jan-31 Thu
| 4.85
| 4.855
| 4.81
| 4.83
| 6,794,073
| 32,832,357
| ###
| ###
| 0.3 |
2013-Jan-30 Wed
| 4.84
| 4.86
| 4.8
| 4.84
| 3,320,351
| ###
| 71.1
| 71.1
| 0.3 |
2013-Jan-29 Tue
| 4.84
| 4.84
| 4.75
| 4.77
| 5,367,483
| 25,737,080
| 21.4
| 21.4
| ### |
2013-Jan-25 Fri
| 4.75
| 4.87
| 4.725
| 4.84
| 5,830,759
| ###
| 83.0
| 83.0
| 0.3 |
2013-Jan-24 Thu
| 4.74
| 4.77
| 4.73
| 4.75
| 3,773,054
| ###
| 69.9
| 69.9
| ### |
2013-Jan-23 Wed
| 4.75
| ###
| 4.745
| 4.78
|
|
| ###
| ###
| ### |
2013-Jan-22 Tue
| 4.77
| 4.79
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2013-Jan-21 Mon
| 4.77
| 4.79
| 4.73
| 4.77
| 2,959,246
| ###
| ###
| ###
| ### |
2013-Jan-18 Fri
| 4.76
| 4.79
| 4.72
| 4.78
| 2,802,824
| 13,327,428
| ###
| ###
| ### |
2013-Jan-17 Thu
| 4.78
| 4.8
| 4.74
| 4.78
| 5,042,221
| ###
| ###
| ###
| ### |
2013-Jan-16 Wed
| 4.73
| 4.81
| 4.71
| 4.78
| 3,263,429
| 15,533,922
| ###
| ###
| ### |
2013-Jan-15 Tue
| 4.82
| 4.83
| 4.73
| 4.75
| 1,364,775
| 6,523,624
| ###
| ###
| ### |
2013-Jan-14 Mon
| 4.8
| 4.85
| 4.71
| 4.84
|
|
| 78.2
| 78.2
| 0.3 |
2013-Jan-11 Fri
| 4.83
| 4.83
| 4.755
| 4.76
|
|
| 18.1
| 18.1
| ### |
2013-Jan-10 Thu
| 4.79
| 4.82
| 4.72
| 4.8
|
|
| 69.0
| 69.0
| 0.3 |
2013-Jan-09 Wed
| 4.78
| 4.8
| 4.72
| 4.78
|
|
| 70.6
| 70.6
| ### |
2013-Jan-08 Tue
| 4.83
| 4.84
| 4.77
| 4.78
|
|
| 28.8
| 28.8
| ### |
2013-Jan-07 Mon
| 4.85
| ###
| 4.785
| 4.8
| 1,680,948
| ###
| ###
| ###
| 0.3 |
2013-Jan-04 Fri
| 4.87
| 4.88
| 4.775
| 4.8
| 1,735,058
| ###
| ###
| ###
| 0.3 |
2013-Jan-03 Thu
| 4.75
| 4.88
| 4.73
| 4.88
|
|
| 83.3
| 83.3
| 0.3 |
2013-Jan-02 Wed
| ###
| ###
| ###
| 4.77
| 2,035,651
| 0
| 85.1
| 85.1
| ### |
2012-Dec-31 Mon
| ###
| 4.71
| ###
| ###
| 3,384,787
| 7,971,173
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| 4.74
| 4.78
| 4.7
| 4.7
| 1,443,726
| ###
| ###
| ###
| 0.3 |
2012-Dec-27 Thu
| ###
| 4.72
| ###
| 4.72
|
|
| 80.1
| 80.1
| 0.3 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 782,058
| 0
| 71.1
| 71.1
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| ###
| ###
| 4,476,488
| 0
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| 4.56
| ###
| 5,611,845
| ###
| 71.2
| 71.2
| 0.0 |
2012-Dec-19 Wed
| 4.5
| ###
| 4.49
| ###
| 3,909,551
| 8,776,941
| 87.5
| 87.5
| 0.0 |
2012-Dec-18 Tue
| 4.49
| ###
| 4.47
| 4.5
| 3,235,185
| ###
| ###
| ###
| ### |
2012-Dec-17 Mon
| 4.5
| 4.52
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2012-Dec-14 Fri
| 4.48
| 4.53
| 4.46
| 4.51
|
|
| 74.0
| 74.0
| 0.3 |
2012-Dec-13 Thu
| 4.55
| 4.56
| 4.46
| 4.47
| 4,978,152
| ###
| 16.6
| 16.6
| ### |
2012-Dec-12 Wed
| 4.48
| 4.58
| 4.45
| 4.56
| 3,836,088
| ###
| 82.3
| 82.3
| 0.3 |
2012-Dec-11 Tue
| 4.44
| 4.47
| 4.42
| 4.45
| 1,616,040
| ###
| ###
| ###
| 0.3 |
2012-Dec-10 Mon
| 4.43
| 4.46
| 4.41
| 4.43
|
|
| 74.7
| 74.7
| ### |
2012-Dec-07 Fri
| 4.4
| 4.42
| ###
| 4.42
| 2,601,855
| ###
| ###
| ###
| 0.3 |
2012-Dec-06 Thu
| 4.44
| 4.44
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2012-Dec-05 Wed
| 4.4
| 4.42
| 4.375
| 4.4
| 4,408,379
| 19,385,846
| 67.2
| 67.2
| 0.3 |
2012-Dec-04 Tue
| ###
| 4.4
| ###
| ###
| 2,706,685
| ###
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
| 1,486,248
| 0
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| 4.28
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2012-Nov-29 Thu
| 4.25
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| 4.29
| ###
| 4.2
| 4.21
| 3,361,423
| 7,058,988
| ###
| ###
| ### |
2012-Nov-27 Tue
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| 4.23
| 4.29
| 4.23
| 4.29
| 2,747,683
| 11,705,129
| ###
| ###
| ### |
2012-Nov-23 Fri
| 4.26
| 4.27
| 4.2
| 4.23
|
|
| 22.2
| 22.2
| 0.3 |
2012-Nov-22 Thu
| ###
| ###
| 4.26
| 4.26
| 3,999,271
| 8,518,447
| ###
| ###
| 0.3 |
2012-Nov-21 Wed
| ###
| ###
| 4.23
| 4.25
| 2,993,577
| ###
| 21.9
| 21.9
| ### |
2012-Nov-20 Tue
| 4.28
| ###
| 4.25
| 4.29
| 3,209,225
| ###
| ###
| ###
| ### |
2012-Nov-19 Mon
| ###
| ###
| 4.26
| 4.29
|
|
| 27.5
| 27.5
| ### |
2012-Nov-16 Fri
| ###
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
| 5,586,071
| 0
| 93.9
| 93.9
| 0.0 |
2012-Nov-14 Wed
| 4.2
| 4.26
| ###
| ###
| 4,631,047
| ###
| 28.7
| 28.7
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| 4.28
| 4.28
|
|
| 40.0
| 40.0
| 0.3 |
2012-Nov-12 Mon
| 4.4
| 4.42
| ###
| ###
| 2,348,689
| ###
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| ###
| 4.41
| 4.28
| ###
| 3,379,521
| ###
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| 4.4
| 4.43
| ###
| ###
| 3,101,542
| ###
| 23.0
| 23.0
| 0.0 |
2012-Nov-07 Wed
| 4.42
| 4.45
| ###
| 4.44
| 2,804,620
| 6,240,279
| 72.4
| 72.4
| 0.3 |
2012-Nov-06 Tue
| 4.43
| 4.45
| 4.41
| 4.43
|
|
| 69.5
| 69.5
| ### |
2012-Nov-05 Mon
| 4.48
| 4.5
| ###
| 4.43
|
|
| ###
| ###
| ### |
2012-Nov-02 Fri
| 4.52
| 4.54
| 4.48
| 4.51
| 2,288,621
| 10,321,680
| ###
| ###
| 0.3 |
2012-Nov-01 Thu
| 4.52
| 4.53
| 4.47
| 4.48
|
|
| 29.4
| 29.4
| ### |
2012-Oct-31 Wed
| 4.54
| 4.58
| 4.475
| 4.56
|
|
| ###
| ###
| 0.3 |
2012-Oct-30 Tue
| 4.51
| 4.55
| 4.45
| 4.5
| 5,704,447
| ###
| ###
| ###
| ### |
2012-Oct-29 Mon
| 4.48
| 4.52
| 4.45
| 4.51
| 1,824,756
| ###
| 79.9
| 79.9
| 0.3 |
2012-Oct-26 Fri
| 4.49
| ###
| 4.43
| 4.45
| 3,465,853
| ###
| 29.5
| 29.5
| 0.3 |
2012-Oct-25 Thu
| 4.53
| 4.53
| 4.48
| 4.53
| 3,270,971
| 14,735,724
| 72.6
| 72.6
| ### |
2012-Oct-24 Wed
| 4.52
| 4.55
| 4.49
| 4.51
| 2,510,825
| 11,348,928
| ###
| ###
| 0.3 |
2012-Oct-23 Tue
| 4.51
| ###
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2012-Oct-22 Mon
| 4.53
| 4.55
| 4.49
| 4.54
| 1,701,229
| 7,689,555
| 67.1
| 67.1
| 0.3 |
2012-Oct-19 Fri
| 4.46
| 4.56
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2012-Oct-18 Thu
| 4.5
| ###
| 4.45
| 4.48
|
|
| 28.3
| 28.3
| ### |
2012-Oct-17 Wed
| 4.49
| 4.49
| 4.45
| 4.47
| 3,012,954
| ###
| 25.9
| 25.9
| ### |
2012-Oct-16 Tue
| 4.45
| 4.49
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2012-Oct-15 Mon
| 4.46
| 4.49
| 4.425
| 4.47
|
|
| 74.3
| 74.3
| ### |
2012-Oct-12 Fri
| 4.48
| 4.52
| 4.46
| 4.48
|
|
| 67.4
| 67.4
| ### |
2012-Oct-11 Thu
| 4.47
| 4.47
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2012-Oct-10 Wed
| 4.46
| ###
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
2012-Oct-09 Tue
| 4.53
| 4.54
| 4.48
| 4.5
| 2,315,172
| 10,441,425
| 22.3
| 22.3
| ### |
2012-Oct-08 Mon
| 4.44
| 4.54
| 4.44
| 4.5
|
|
| 84.0
| 84.0
| ### |
2012-Oct-05 Fri
| 4.45
| 4.46
| 4.42
| 4.46
| 2,742,957
| 12,178,729
| 62.8
| 62.8
| 0.3 |
2012-Oct-04 Thu
| 4.46
| 4.49
| 4.43
| 4.45
|
|
| 27.2
| 27.2
| 0.3 |
2012-Oct-03 Wed
| 4.44
| 4.49
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2012-Oct-02 Tue
| 4.4
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2012-Oct-01 Mon
| ###
| 4.42
| ###
| ###
| 1,063,921
| ###
| 74.5
| 74.5
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
| 3,723,173
| 0
| 24.7
| 24.7
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
| 3,435,980
| 0
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
| 1,948,677
| 0
| 73.1
| 73.1
| 0.0 |
2012-Sep-25 Tue
| 4.42
| 4.43
| ###
| ###
| 2,054,142
| 4,549,924
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| 4.4
| 4.44
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2012-Sep-21 Fri
| ###
| 4.41
| 4.355
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| 4.43
| 4.46
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2012-Sep-19 Wed
| ###
| 4.42
| ###
| ###
| 5,133,983
| ###
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| 4.42
| ###
| ###
| 2,144,928
| ###
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| 4.42
| 4.43
| 4.345
| ###
| 4,630,279
| 20,315,349
| 21.3
| 21.3
| 0.0 |
2012-Sep-14 Fri
| 4.44
| 4.48
| 4.41
| 4.43
| 1,933,873
| ###
| 23.8
| 23.8
| ### |
2012-Sep-13 Thu
| 4.44
| 4.45
| 4.4
| 4.42
|
|
| 28.5
| 28.5
| 0.3 |
2012-Sep-12 Wed
| 4.48
| 4.48
| 4.44
| 4.47
| 3,622,141
| 16,154,748
| 22.9
| 22.9
| ### |
2012-Sep-11 Tue
| 4.43
| 4.49
| 4.43
| 4.45
|
|
| 74.0
| 74.0
| 0.3 |
2012-Sep-10 Mon
| 4.52
| 4.53
| 4.43
| 4.46
| 2,447,041
| 10,962,743
| 20.4
| 20.4
| 0.3 |
2012-Sep-07 Fri
| 4.53
| 4.56
| 4.47
| 4.48
|
|
| 24.6
| 24.6
| ### |
2012-Sep-06 Thu
| 4.49
| 4.56
| 4.45
| 4.46
| 4,955,071
| ###
| 21.8
| 21.8
| 0.3 |
2012-Sep-05 Wed
| 4.4
| 4.49
| ###
| 4.48
| 4,284,126
| ###
| 89.6
| 89.6
| ### |
2012-Sep-04 Tue
| 4.54
| 4.56
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2012-Sep-03 Mon
| 4.49
| 4.5
| ###
| 4.49
|
|
| ###
| ###
| ### |
2012-Aug-31 Fri
| 4.5
| 4.57
| 4.47
| 4.48
| 3,722,081
| ###
| 30.9
| 30.9
| ### |
2012-Aug-30 Thu
| 4.59
| 4.59
| 4.47
| 4.53
| 7,882,080
| 35,705,822
| 32.5
| 32.5
| ### |
2012-Aug-29 Wed
| ###
| ###
| 4.585
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| 4.56
| ###
| 4.56
| ###
| 5,085,728
| 11,595,459
| 80.8
| 80.8
| 0.0 |
2012-Aug-27 Mon
| 4.5
| 4.57
| 4.49
| 4.52
|
|
| 79.4
| 79.4
| 0.3 |
2012-Aug-24 Fri
| 4.55
| 4.57
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2012-Aug-23 Thu
| 4.54
| ###
| 4.51
| ###
| 6,870,771
| 15,493,588
| 78.0
| 78.0
| 0.0 |
2012-Aug-22 Wed
| 4.5
| 4.51
| ###
| 4.51
| 5,069,456
| 11,431,623
| ###
| ###
| 0.3 |
2012-Aug-21 Tue
| 4.47
| 4.52
| 4.46
| 4.5
|
|
| 73.9
| 73.9
| ### |
2012-Aug-20 Mon
| 4.44
| 4.49
| ###
| 4.47
|
|
| ###
| ###
| ### |
2012-Aug-17 Fri
| ###
| 4.43
| ###
| 4.43
| 5,308,182
| 11,757,623
| ###
| ###
| ### |
2012-Aug-16 Thu
| ###
| ###
| 4.28
| ###
| 3,908,725
| 8,364,671
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| 4.2
| 4.285
| 4.2
| 4.27
| 5,506,747
| 23,362,374
| ###
| ###
| ### |
2012-Aug-14 Tue
| 4.26
| 4.29
| ###
| 4.21
| 5,109,070
| 10,958,955
| 21.1
| 21.1
| ### |
2012-Aug-13 Mon
| 4.23
| 4.26
| 4.21
| 4.23
|
|
| 73.8
| 73.8
| 0.3 |
2012-Aug-10 Fri
| 4.2
| 4.25
| ###
| 4.2
| 6,672,288
| ###
| ###
| ###
| ### |
2012-Aug-09 Thu
| 4.27
| 4.29
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-Aug-08 Wed
| ###
| ###
| 4.21
| 4.29
|
|
| 13.2
| 13.2
| ### |
2012-Aug-07 Tue
| ###
| 4.42
| ###
| ###
| 1,582,155
| ###
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| ###
| 4.4
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| 4.275
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| 4.4
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| 4.2
| 4.28
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2012-Jul-26 Thu
| ###
| 4.185
| ###
| ###
| 1,653,975
| 3,460,942
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| ###
| 4.22
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| 4.23
| 4.23
| 1,787,826
| 3,781,251
| 21.2
| 21.2
| 0.3 |
2012-Jul-23 Mon
| ###
| ###
| 4.28
| ###
| 2,050,243
| 4,387,520
| 35.9
| 35.9
| 0.0 |
2012-Jul-20 Fri
| ###
| 4.4
| ###
| ###
| 3,771,870
| ###
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| 4.4
| 4.43
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2012-Jul-18 Wed
| ###
| 4.42
| ###
| ###
| 4,069,746
| ###
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
| 1,426,022
| 0
| ###
| ###
| 0.0 |
2012-Jul-16 Mon
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| 4.29
| ###
| 2,585,423
| ###
| 78.1
| 78.1
| 0.0 |
2012-Jul-11 Wed
| 4.26
| 4.29
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2012-Jul-10 Tue
| ###
| ###
| 4.26
| 4.26
|
|
| 21.2
| 21.2
| 0.3 |
2012-Jul-09 Mon
| ###
| ###
| 4.29
| ###
| 2,006,441
| ###
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| 4.4
| ###
| ###
| 2,965,155
| 6,523,341
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| 4.43
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2012-Jun-29 Fri
| ###
| 4.44
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2012-Jun-28 Thu
| 4.25
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2012-Jun-27 Wed
| 4.25
| 4.28
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2012-Jun-26 Tue
| 4.25
| ###
| ###
| 4.2
| 4,044,789
| 0
| 26.9
| 26.9
| ### |
2012-Jun-25 Mon
| 4.29
| 4.29
| ###
| 4.29
|
|
| 80.8
| 80.8
| ### |
2012-Jun-22 Fri
| 4.26
| ###
| 4.24
| 4.29
| 2,621,372
| ###
| 79.5
| 79.5
| ### |
2012-Jun-21 Thu
| ###
| ###
| 4.29
| 4.29
| 6,795,053
| 14,575,388
| 23.7
| 23.7
| ### |
2012-Jun-20 Wed
| 4.42
| 4.44
| ###
| 4.4
| 4,750,774
| ###
| 32.1
| 32.1
| 0.3 |
2012-Jun-19 Tue
| ###
| 4.41
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-Jun-18 Mon
| ###
| 4.41
| ###
| 4.41
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| 4.29
| ###
| 4.24
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| 4.24
| 4.27
| 3,143,743
| ###
| ###
| ###
| ### |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
| 3,600,185
| 0
| 80.1
| 80.1
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2012-Jun-08 Fri
| 4.44
| 4.44
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| 4.42
| 4.28
| 4.42
|
|
| 85.9
| 85.9
| 0.3 |
2012-Jun-06 Wed
| 4.42
| 4.43
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2012-Jun-05 Tue
| 4.47
| 4.47
| ###
| 4.43
| 1,873,988
| ###
| 21.5
| 21.5
| ### |
2012-Jun-04 Mon
| 4.44
| 4.44
| ###
| ###
| 2,514,320
| ###
| 31.8
| 31.8
| 0.0 |
2012-Jun-01 Fri
| 4.52
| 4.53
| 4.455
| 4.5
| 3,983,957
| 17,897,926
| ###
| ###
| ### |
2012-May-31 Thu
| 4.48
| 4.55
| 4.445
| 4.54
| 5,053,982
| 22,730,284
| ###
| ###
| 0.3 |
2012-May-30 Wed
| 4.48
| 4.51
| 4.43
| 4.51
|
|
| ###
| ###
| 0.3 |
2012-May-29 Tue
| 4.43
| 4.59
| 4.43
| 4.52
|
|
| ###
| ###
| 0.3 |
2012-May-28 Mon
| 4.47
| 4.49
| 4.41
| 4.47
|
|
| ###
| ###
| ### |
2012-May-25 Fri
| 4.46
| 4.5
| ###
| 4.47
| 3,817,552
| ###
| ###
| ###
| ### |
2012-May-24 Thu
| 4.5
| 4.55
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2012-May-23 Wed
| 4.53
| 4.54
| 4.47
| 4.52
| 4,107,477
| 18,504,183
| ###
| ###
| 0.3 |
2012-May-22 Tue
| 4.54
| 4.58
| 4.52
| 4.56
| 3,465,357
| 15,767,374
| 65.5
| 65.5
| 0.3 |
2012-May-21 Mon
| 4.59
| ###
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
2012-May-18 Fri
| 4.52
| 4.56
| ###
| 4.54
| 6,264,655
| ###
| ###
| ###
| 0.3 |
2012-May-17 Thu
| ###
| ###
| 4.53
| 4.55
|
|
| 22.0
| 22.0
| 0.3 |
2012-May-16 Wed
| ###
| ###
| 4.52
| 4.57
|
|
| 34.1
| 34.1
| ### |
2012-May-15 Tue
| 4.76
| 4.78
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2012-May-14 Mon
| 4.75
| 4.78
| 4.71
| 4.76
|
|
| 77.1
| 77.1
| ### |
2012-May-11 Fri
| ###
| 4.76
| ###
| 4.74
|
|
| 83.9
| 83.9
| 0.3 |
2012-May-10 Thu
| ###
| 4.71
| ###
| ###
| 4,856,228
| ###
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 4.73
| 4.75
| ###
| ###
| 5,775,248
| ###
| 32.7
| 32.7
| 0.0 |
2012-May-08 Tue
| 4.76
| 4.785
| 4.73
| 4.75
| 4,902,725
| ###
| ###
| ###
| ### |
2012-May-07 Mon
| 4.77
| ###
| 4.74
| 4.74
|
|
| 43.6
| 43.6
| 0.3 |
2012-May-04 Fri
| 4.79
| 4.84
| 4.76
| 4.83
| 3,656,178
| 17,549,654
| ###
| ###
| 0.3 |
2012-May-03 Thu
| 4.74
| 4.82
| 4.74
| 4.79
|
|
| ###
| ###
| 0.3 |
2012-May-02 Wed
| 4.76
| 4.8
| 4.74
| 4.75
|
|
| 31.7
| 31.7
| ### |
2012-May-01 Tue
| 4.7
| 4.78
| ###
| 4.75
| 6,336,870
| ###
| 78.7
| 78.7
| ### |
2012-Apr-30 Mon
| ###
| 4.8
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
| 4,489,426
| 0
| 29.9
| 29.9
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
| 3,526,829
| 0
| 34.0
| 34.0
| 0.0 |
2012-Apr-24 Tue
| 4.71
| 4.73
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2012-Apr-23 Mon
| 4.75
| 4.75
| ###
| 4.71
| 4,013,249
| ###
| 28.3
| 28.3
| ### |
2012-Apr-20 Fri
| 4.77
| 4.77
| 4.73
| 4.75
| 2,646,357
| ###
| ###
| ###
| ### |
2012-Apr-19 Thu
| 4.72
| 4.825
| ###
| 4.79
| 4,299,124
| ###
| ###
| ###
| 0.3 |
2012-Apr-18 Wed
| 4.79
| 4.83
| 4.74
| 4.75
|
|
| 20.1
| 20.1
| ### |
2012-Apr-17 Tue
| 4.74
| 4.78
| 4.73
| 4.76
|
|
| 78.4
| 78.4
| ### |
2012-Apr-16 Mon
| 4.71
| ###
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2012-Apr-13 Fri
| 4.79
| 4.79
| 4.74
| 4.76
|
|
| 23.1
| 23.1
| ### |
2012-Apr-12 Thu
| ###
| 4.71
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| 4.71
| 4.655
| 4.7
| 2,233,554
| ###
| 83.2
| 83.2
| 0.3 |
2012-Apr-05 Thu
| 4.72
| 4.79
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2012-Apr-04 Wed
| 4.86
| ###
| 4.75
| 4.75
|
|
| 16.6
| 16.6
| ### |
2012-Apr-03 Tue
| 4.85
| ###
| 4.84
| 4.88
|
|
| 77.1
| 77.1
| 0.3 |
2012-Apr-02 Mon
| ###
| ###
| 4.83
| 4.87
|
|
| 25.2
| 25.2
| 0.3 |
2012-Mar-30 Fri
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| 4.88
| 4.89
| 4.84
| 4.87
| 1,550,972
| 7,545,478
| 33.1
| 33.1
| 0.3 |
2012-Mar-28 Wed
| 4.81
| 4.88
| 4.8
| 4.86
| 2,380,056
| 11,519,471
| 73.9
| 73.9
| 0.3 |
2012-Mar-27 Tue
| 4.88
| 4.89
| 4.8
| 4.82
| 2,609,029
| 12,640,745
| ###
| ###
| 0.3 |
2012-Mar-26 Mon
| 4.8
| 4.855
| 4.78
| 4.8
|
|
| 71.6
| 71.6
| 0.3 |
2012-Mar-23 Fri
| ###
| 4.82
| ###
| 4.78
| 3,027,021
| 7,295,120
| 85.4
| 85.4
| ### |
2012-Mar-22 Thu
| 4.77
| 4.82
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2012-Mar-21 Wed
| 4.82
| 4.84
| 4.74
| 4.77
|
|
| 21.0
| 21.0
| ### |
2012-Mar-20 Tue
| 4.88
| 4.89
| 4.81
| 4.86
| 5,228,070
| ###
| 31.1
| 31.1
| 0.3 |
2012-Mar-19 Mon
| ###
| ###
| 4.88
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 4.87
| ###
| 5,389,756
| 13,124,055
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
| 6,721,147
| 0
| 79.3
| 79.3
| 0.0 |
2012-Mar-14 Wed
| 4.88
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| 4.8
| 4.84
| 4.78
| 4.8
| 3,593,651
| ###
| ###
| ###
| 0.3 |
2012-Mar-12 Mon
| 4.77
| 4.82
| 4.75
| 4.77
| 2,268,186
| 10,853,270
| ###
| ###
| ### |
2012-Mar-09 Fri
| 4.82
| 4.83
| 4.71
| 4.79
| 2,952,684
| ###
| ###
| ###
| 0.3 |
2012-Mar-08 Thu
| 4.75
| 4.84
| 4.73
| 4.78
|
|
| ###
| ###
| ### |
2012-Mar-07 Wed
| 4.8
| 4.84
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2012-Mar-06 Tue
| 4.86
| 4.955
| 4.85
| 4.87
| 7,633,055
| 37,421,052
| 82.4
| 82.4
| 0.3 |
2012-Mar-05 Mon
| 4.84
| 4.89
| 4.78
| 4.88
|
|
| 79.0
| 79.0
| 0.3 |
2012-Mar-02 Fri
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| 4.87
| 4.89
|
|
| 30.0
| 30.0
| ### |
2012-Feb-29 Wed
| 4.87
| ###
| 4.87
| ###
| 3,336,272
| 8,123,822
| 78.2
| 78.2
| 0.0 |
2012-Feb-28 Tue
| 4.88
| ###
| ###
| 4.89
| 4,536,021
| 0
| 73.0
| 73.0
| ### |
2012-Feb-27 Mon
| 4.88
| ###
| ###
| 4.87
| 3,857,527
| 0
| 35.7
| 35.7
| 0.3 |
2012-Feb-24 Fri
| 4.83
| ###
| 4.83
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2012-Feb-23 Thu
| 4.77
| 4.88
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Feb-22 Wed
| ###
| 4.82
| 4.58
| 4.78
|
|
| 90.2
| 90.2
| ### |
2012-Feb-21 Tue
| 4.54
| ###
| 4.54
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2012-Feb-20 Mon
| 4.59
| 4.59
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2012-Feb-17 Fri
| 4.54
| 4.54
| 4.48
| 4.52
| 2,666,372
| ###
| ###
| ###
| 0.3 |
2012-Feb-16 Thu
| 4.56
| 4.59
| 4.47
| 4.52
|
|
| ###
| ###
| 0.3 |
2012-Feb-15 Wed
| 4.57
| ###
| 4.55
| 4.59
|
|
| 75.1
| 75.1
| 0.3 |
2012-Feb-14 Tue
| ###
| ###
| 4.53
| 4.59
| 2,055,820
| ###
| 37.5
| 37.5
| 0.3 |
2012-Feb-13 Mon
| ###
| ###
| 4.59
| ###
| 2,091,351
| 4,799,650
| 69.2
| 69.2
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| 4.56
| ###
| 5,728,544
| 13,061,080
| 28.4
| 28.4
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
| 1,800,746
| 0
| 29.7
| 29.7
| 0.0 |
2012-Feb-08 Wed
| ###
| 4.7
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2012-Feb-07 Tue
| ###
| 4.74
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2012-Feb-06 Mon
| 4.71
| 4.74
| ###
| ###
| 3,232,826
| ###
| 28.1
| 28.1
| 0.0 |
2012-Feb-03 Fri
| ###
| 4.655
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| 15.4
| 15.4
| 0.3 |
2012-Feb-01 Wed
| ###
| 4.7
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2012-Jan-31 Tue
| ###
| 4.72
| 4.645
| 4.7
| 3,370,259
| ###
| ###
| ###
| 0.3 |
2012-Jan-30 Mon
| 4.72
| 4.75
| ###
| 4.73
|
|
| 76.5
| 76.5
| 0.3 |
2012-Jan-27 Fri
| 4.73
| 4.76
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2012-Jan-25 Wed
| 4.74
| 4.78
| 4.71
| 4.73
| 3,351,253
| ###
| 27.7
| 27.7
| 0.3 |
2012-Jan-24 Tue
| 4.7
| 4.76
| 4.7
| 4.73
| 8,271,821
| ###
| 79.1
| 79.1
| 0.3 |
2012-Jan-23 Mon
| ###
| 4.74
| ###
| 4.71
|
|
| ###
| ###
| ### |
2012-Jan-20 Fri
| ###
| 4.73
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Jan-19 Thu
| 4.73
| 4.73
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2012-Jan-18 Wed
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 1,788,475
| 0
| 60.1
| 60.1
| 0.0 |
2012-Jan-16 Mon
| 4.58
| ###
| 4.56
| ###
| 1,246,040
| 2,840,971
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| 4.58
| ###
| 2,061,977
| 4,721,927
| 73.7
| 73.7
| 0.0 |
2012-Jan-10 Tue
| 4.56
| ###
| 4.5
| 4.58
|
|
| ###
| ###
| 0.3 |
2012-Jan-09 Mon
| ###
| ###
| 4.47
| 4.52
| 2,368,643
| ###
| ###
| ###
| 0.3 |
2012-Jan-06 Fri
| 4.59
| ###
| 4.52
| 4.58
| 2,241,185
| 5,065,078
| ###
| ###
| 0.3 |
2012-Jan-05 Thu
| 4.58
| ###
| 4.56
| ###
| 2,022,451
| 4,611,188
| 77.1
| 77.1
| 0.0 |
2012-Jan-04 Wed
| ###
| 4.72
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 4.53
| ###
| 4.51
| ###
| 1,773,780
| 3,999,873
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| 4.58
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2011-Dec-29 Thu
| ###
| ###
| 4.54
| 4.57
| 1,884,281
| ###
| 13.6
| 13.6
| ### |
2011-Dec-28 Wed
| 4.7
| 4.7
| 4.56
| ###
| 1,649,442
| ###
| 35.0
| 35.0
| 0.0 |
2011-Dec-23 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| 4.53
| ###
| 2,445,184
| 5,538,341
| 77.7
| 77.7
| 0.0 |
2011-Dec-21 Wed
| 4.59
| ###
| 4.53
| ###
| 3,414,749
| ###
| 75.4
| 75.4
| 0.0 |
2011-Dec-20 Tue
| 4.46
| 4.53
| 4.43
| 4.51
| 2,916,684
| 13,066,744
| 81.4
| 81.4
| 0.3 |
2011-Dec-19 Mon
| 4.51
| 4.53
| 4.44
| 4.48
|
|
| 54.8
| 54.8
| ### |
2011-Dec-16 Fri
| ###
| ###
| 4.51
| 4.59
| 3,993,823
| 9,006,070
| ###
| ###
| 0.3 |
2011-Dec-15 Thu
| 4.56
| ###
| 4.52
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2011-Nov-30 Wed
| 1.49
| 1.525
| 1.48
| 1.525
|
|
| 86.3
| 86.3
| 0.1 |
2011-Nov-29 Tue
| 1.46
| 1.47
| 1.43
| 1.47
|
|
| 77.3
| 77.3
| ### |
2011-Nov-28 Mon
| 1.47
| ###
| 1.43
| 1.46
|
|
| 23.3
| 23.3
| 0.1 |
2011-Nov-25 Fri
| 1.47
| 1.47
| 1.42
| 1.455
| 14,649,727
| 21,168,855
| 30.9
| 30.9
| ### |
2011-Nov-24 Thu
| 1.47
| 1.49
| 1.455
| 1.47
|
|
| ###
| ###
| ### |
2011-Nov-23 Wed
| 1.5
| 1.51
| 1.47
| 1.485
|
|
| ###
| ###
| ### |
2011-Nov-22 Tue
| 1.51
| 1.52
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| 1.54
| 1.55
| ###
| 1.52
| 8,607,841
| 6,671,076
| 26.0
| 26.0
| 0.1 |
2011-Nov-18 Fri
| ###
| ###
| 1.527
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 1.56
| 1.582
| 1.53
| 1.57
| 16,555,657
| ###
| 73.5
| 73.5
| 0.1 |
2011-Nov-16 Wed
| 1.56
| 1.59
| 1.53
| 1.57
| 15,396,128
| 24,017,959
| ###
| ###
| 0.1 |
2011-Nov-15 Tue
| 1.555
| ###
| 1.54
| 1.55
| 24,755,849
| ###
| 29.6
| 29.6
| ### |
2011-Nov-14 Mon
| 1.55
| 1.585
| 1.545
| 1.555
|
|
| ###
| ###
| ### |
2011-Nov-11 Fri
| 1.48
| 1.54
| 1.48
| 1.525
|
|
| ###
| ###
| 0.1 |
2011-Nov-10 Thu
| 1.45
| ###
| 1.375
| 1.485
|
|
| ###
| ###
| ### |
2011-Nov-09 Wed
| 1.5
| 1.51
| ###
| 1.49
| 30,091,325
| 22,718,950
| 24.8
| 24.8
| ### |
2011-Nov-08 Tue
| ###
| ###
| 1.485
| ###
| 23,018,943
| ###
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| 1.48
| 1.49
|
|
| 30.0
| 30.0
| ### |
2011-Nov-04 Fri
| 1.49
| ###
| 1.485
| 1.49
| 11,321,643
| ###
| ###
| ###
| ### |
2011-Nov-03 Thu
| 1.5
| 1.51
| 1.455
| 1.46
|
|
| 19.3
| 19.3
| 0.1 |
2011-Nov-02 Wed
| 1.475
| 1.51
| 1.455
| 1.485
|
|
| ###
| ###
| ### |
2011-Nov-01 Tue
| 1.53
| 1.55
| 1.485
| 1.51
|
|
| ###
| ###
| 0.1 |
2011-Oct-31 Mon
| ###
| 1.58
| ###
| 1.54
|
|
| 24.4
| 24.4
| ### |
2011-Oct-28 Fri
| ###
| ###
| ###
| 1.575
| 10,648,752
| 0
| ###
| ###
| 0.1 |
2011-Oct-27 Thu
| 1.5
| 1.545
| 1.49
| 1.545
| 8,967,781
| ###
| ###
| ###
| ### |
2011-Oct-26 Wed
| 1.46
| 1.52
| 1.455
| 1.51
|
|
| ###
| ###
| 0.1 |
2011-Oct-25 Tue
| 1.51
| 1.525
| 1.457
| 1.49
|
|
| 29.2
| 29.2
| ### |
2011-Oct-24 Mon
| 1.51
| 1.52
| ###
| 1.51
| 17,930,841
| ###
| ###
| ###
| 0.1 |
2011-Oct-21 Fri
| 1.49
| 1.5
| 1.47
| 1.48
| 14,235,741
| 21,140,075
| 29.9
| 29.9
| 0.1 |
2011-Oct-20 Thu
| ###
| 1.52
| 1.485
| 1.5
|
|
| 32.8
| 32.8
| 0.1 |
2011-Oct-19 Wed
| 1.52
| 1.54
| ###
| 1.53
| 4,721,022
| 3,635,186
| ###
| ###
| ### |
2011-Oct-18 Tue
| 1.52
| 1.54
| ###
| ###
| 8,340,328
| 6,422,052
| 38.7
| 38.7
| 0.0 |
2011-Oct-17 Mon
| ###
| 1.56
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
|