End of day Prices (full format), 600 Days for (ALZ) AUSTRALAND PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.31 |
2014-Nov-03 Mon
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-31 Fri
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-30 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-29 Wed
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-28 Tue
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-27 Mon
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-24 Fri
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-23 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-22 Wed
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-21 Tue
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-20 Mon
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-17 Fri
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-16 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-15 Wed
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-14 Tue
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-13 Mon
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-10 Fri
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-09 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-08 Wed
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-07 Tue
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-06 Mon
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-03 Fri
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-02 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-01 Wed
| 4.46
| 4.47
| 4.46
| 4.46
| 50,850
| 227,045
| ###
| ###
| 0.3 |
2014-Sep-30 Tue
| 4.45
| 4.48
| 4.45
| 4.45
|
|
| 69.2
| 69.2
| 0.3 |
2014-Sep-29 Mon
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 84.1
| 84.1
| ### |
2014-Sep-26 Fri
| 4.46
| 4.5
| 4.46
| 4.47
|
|
| 71.7
| 71.7
| ### |
2014-Sep-25 Thu
| 4.44
| 4.5
| 4.44
| 4.46
|
|
| 78.5
| 78.5
| 0.3 |
2014-Sep-24 Wed
| 4.43
| 4.46
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2014-Sep-23 Tue
| 4.5
| 4.52
| 4.48
| 4.48
| 121,456
| 546,552
| 25.5
| 25.5
| ### |
2014-Sep-22 Mon
| 4.52
| 4.52
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2014-Sep-19 Fri
| 4.51
| 4.51
| 4.48
| 4.48
|
|
| 24.4
| 24.4
| ### |
2014-Sep-18 Thu
| 4.52
| 4.52
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2014-Sep-17 Wed
| 4.53
| 4.54
| 4.5
| 4.52
| 124,449
| ###
| ###
| ###
| 0.3 |
2014-Sep-16 Tue
| 4.46
| 4.55
| 4.46
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-Sep-15 Mon
| 4.46
| 4.5
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2014-Sep-12 Fri
| 4.48
| 4.49
| 4.45
| 4.47
| 376,670
| ###
| ###
| ###
| ### |
2014-Sep-11 Thu
| 4.5
| ###
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2014-Sep-10 Wed
| 4.44
| 4.49
| 4.44
| 4.47
| 498,678
| ###
| 81.9
| 81.9
| ### |
2014-Sep-09 Tue
| 4.43
| 4.46
| 4.42
| 4.43
|
|
| 65.8
| 65.8
| ### |
2014-Sep-08 Mon
| 4.45
| 4.47
| 4.4
| 4.42
| 584,427
| ###
| 29.0
| 29.0
| 0.3 |
2014-Sep-05 Fri
| 4.48
| 4.49
| 4.47
| 4.47
| 276,858
| 1,240,323
| ###
| ###
| ### |
2014-Sep-04 Thu
| 4.48
| 4.48
| 4.47
| 4.48
| 243,772
| 1,090,879
| ###
| ###
| ### |
2014-Sep-03 Wed
| 4.48
| 4.49
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2014-Sep-02 Tue
| 4.49
| 4.49
| 4.475
| 4.49
| 99,783
| 447,277
| 65.4
| 65.4
| ### |
2014-Sep-01 Mon
| 4.48
| 4.49
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2014-Aug-29 Fri
| 4.47
| 4.49
| 4.47
| 4.49
| 379,682
| 1,700,975
| ###
| ###
| ### |
2014-Aug-28 Thu
| 4.47
| 4.48
| 4.47
| 4.48
| 27,088
| ###
| ###
| ###
| ### |
2014-Aug-27 Wed
| 4.48
| 4.48
| 4.47
| 4.48
|
|
| 67.5
| 67.5
| ### |
2014-Aug-26 Tue
| 4.48
| 4.48
| 4.47
| 4.48
| 524,282
| ###
| ###
| ###
| ### |
2014-Aug-25 Mon
| 4.47
| 4.48
| 4.47
| 4.47
| 233,672
| 1,045,682
| ###
| ###
| ### |
2014-Aug-22 Fri
| 4.47
| 4.48
| 4.47
| 4.48
| 278,742
| 1,247,370
| 71.8
| 71.8
| ### |
2014-Aug-21 Thu
| 4.47
| 4.48
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| 4.49
| 4.49
| 4.47
| 4.49
|
|
| 71.1
| 71.1
| ### |
2014-Aug-19 Tue
| 4.48
| 4.49
| 4.47
| 4.48
|
|
| 67.3
| 67.3
| ### |
2014-Aug-18 Mon
| 4.48
| 4.49
| 4.47
| 4.48
| 670,947
| 3,005,842
| ###
| ###
| ### |
2014-Aug-15 Fri
| 4.48
| 4.48
| 4.47
| 4.48
| 448,586
| 2,007,422
| 67.8
| 67.8
| ### |
2014-Aug-14 Thu
| 4.49
| 4.49
| 4.47
| 4.48
|
|
| 26.0
| 26.0
| ### |
2014-Aug-13 Wed
| 4.49
| 4.5
| 4.49
| 4.49
| 585,479
| 2,631,728
| 71.9
| 71.9
| ### |
2014-Aug-12 Tue
| 4.5
| 4.5
| 4.49
| 4.5
| 460,777
| ###
| 60.6
| 60.6
| ### |
2014-Aug-11 Mon
| 4.5
| 4.5
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2014-Aug-08 Fri
| 4.49
| 4.51
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2014-Aug-07 Thu
| 4.45
| 4.49
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2014-Aug-06 Wed
| 4.46
| 4.46
| ###
| 4.44
| 5,875,588
| ###
| 28.3
| 28.3
| 0.3 |
2014-Aug-05 Tue
| 4.47
| 4.48
| 4.45
| 4.46
| 4,362,084
| ###
| ###
| ###
| 0.3 |
2014-Aug-04 Mon
| 4.47
| 4.48
| 4.44
| 4.45
| 978,881
| ###
| ###
| ###
| 0.3 |
2014-Aug-01 Fri
| 4.49
| 4.5
| 4.46
| 4.47
|
|
| 30.6
| 30.6
| ### |
2014-Jul-31 Thu
| 4.5
| 4.51
| 4.49
| 4.49
| 3,699,552
| 16,647,984
| 31.2
| 31.2
| ### |
2014-Jul-30 Wed
| 4.5
| 4.51
| 4.5
| 4.5
| 1,240,976
| ###
| ###
| ###
| ### |
2014-Jul-29 Tue
| 4.51
| 4.51
| 4.5
| 4.5
| 1,826,179
| ###
| ###
| ###
| ### |
2014-Jul-28 Mon
| 4.51
| 4.52
| 4.5
| 4.51
| 4,879,970
| ###
| 71.3
| 71.3
| 0.3 |
2014-Jul-25 Fri
| 4.5
| 4.52
| 4.5
| 4.51
|
|
| 72.9
| 72.9
| 0.3 |
2014-Jul-24 Thu
| 4.53
| 4.53
| 4.5
| 4.5
| 3,187,029
| ###
| 26.5
| 26.5
| ### |
2014-Jul-23 Wed
| 4.5
| 4.55
| 4.5
| 4.53
| 7,715,474
| ###
| ###
| ###
| ### |
2014-Jul-22 Tue
| 4.49
| 4.5
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2014-Jul-21 Mon
| 4.49
| 4.5
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2014-Jul-18 Fri
| 4.49
| 4.5
| 4.49
| 4.5
|
|
| 65.7
| 65.7
| ### |
2014-Jul-17 Thu
| 4.49
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 4.48
| 4.49
| 4.48
| 4.48
|
|
| 69.6
| 69.6
| ### |
2014-Jul-15 Tue
| 4.48
| 4.49
| 4.47
| 4.48
|
|
| 77.5
| 77.5
| ### |
2014-Jul-14 Mon
| 4.47
| 4.48
| 4.47
| 4.48
| 5,352,828
| ###
| ###
| ###
| ### |
2014-Jul-11 Fri
| 4.48
| 4.48
| 4.47
| 4.47
| 21,588,849
| ###
| ###
| ###
| ### |
2014-Jul-10 Thu
| 4.48
| 4.48
| 4.47
| 4.47
| 4,769,989
| ###
| 28.0
| 28.0
| ### |
2014-Jul-09 Wed
| 4.47
| 4.48
| 4.47
| 4.47
|
|
| 76.0
| 76.0
| ### |
2014-Jul-08 Tue
| 4.48
| 4.49
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2014-Jul-07 Mon
| 4.48
| 4.49
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2014-Jul-04 Fri
| 4.49
| 4.49
| 4.475
| 4.48
|
|
| ###
| ###
| ### |
2014-Jul-03 Thu
| 4.49
| 4.5
| 4.48
| 4.48
| 10,010,046
| ###
| ###
| ###
| ### |
2014-Jul-02 Wed
| 4.48
| 4.48
| 4.47
| 4.48
| 3,289,545
| ###
| 67.6
| 67.6
| ### |
2014-Jul-01 Tue
| 4.44
| 4.46
| 4.44
| 4.44
| 3,426,584
| ###
| ###
| ###
| 0.3 |
2014-Jun-30 Mon
| 4.45
| 4.46
| 4.44
| 4.44
| 9,261,640
| ###
| ###
| ###
| 0.3 |
2014-Jun-27 Fri
| 4.47
| 4.47
| 4.42
| 4.43
| 13,356,481
| 59,369,558
| ###
| ###
| ### |
2014-Jun-26 Thu
| 4.47
| 4.47
| 4.46
| 4.46
| 2,974,270
| ###
| 21.8
| 21.8
| 0.3 |
2014-Jun-25 Wed
| 4.59
| ###
| 4.58
| 4.58
| 4,206,227
| 9,632,259
| ###
| ###
| 0.3 |
2014-Jun-24 Tue
| ###
| ###
| 4.59
| 4.59
| 2,819,173
| ###
| ###
| ###
| 0.3 |
2014-Jun-23 Mon
| ###
| ###
| 4.59
| ###
| 4,080,057
| ###
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 4.59
| ###
| 4.58
| ###
| 12,640,427
| 28,946,577
| 75.2
| 75.2
| 0.0 |
2014-Jun-19 Thu
| 4.59
| 4.59
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2014-Jun-18 Wed
| 4.59
| 4.59
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2014-Jun-17 Tue
| 4.59
| 4.59
| 4.58
| 4.58
|
|
| 29.2
| 29.2
| 0.3 |
2014-Jun-16 Mon
| ###
| ###
| 4.58
| 4.58
| 4,003,642
| 9,168,340
| 25.6
| 25.6
| 0.3 |
2014-Jun-13 Fri
| 4.58
| ###
| 4.58
| ###
| 9,124,226
| 20,894,477
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 4.58
| 4.59
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2014-Jun-11 Wed
| 4.59
| ###
| 4.58
| 4.58
| 6,060,973
| 13,879,628
| ###
| ###
| 0.3 |
2014-Jun-10 Tue
| 4.59
| ###
| 4.58
| 4.58
| 9,846,583
| 22,548,675
| 34.6
| 34.6
| 0.3 |
2014-Jun-06 Fri
| 4.59
| 4.59
| 4.58
| 4.59
|
|
| 66.1
| 66.1
| 0.3 |
2014-Jun-05 Thu
| ###
| ###
| 4.57
| 4.58
| 43,067,729
| ###
| ###
| ###
| 0.3 |
2014-Jun-04 Wed
| 4.55
| ###
| 4.54
| 4.55
|
|
| 79.9
| 79.9
| 0.3 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 5,489,921
| 0
| 39.3
| 39.3
| 0.0 |
2014-Jun-02 Mon
| 4.29
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 4.23
| ###
| 4.22
| 4.29
| 9,595,353
| ###
| ###
| ###
| ### |
2014-May-29 Thu
| 4.23
| 4.23
| ###
| 4.2
| 2,961,052
| 6,262,624
| ###
| ###
| ### |
2014-May-28 Wed
| 4.27
| 4.27
| 4.2
| 4.23
| 6,332,780
| 26,819,323
| ###
| ###
| 0.3 |
2014-May-27 Tue
| 4.27
| ###
| 4.26
| 4.26
| 4,674,853
| ###
| ###
| ###
| 0.3 |
2014-May-26 Mon
| 4.26
| 4.28
| 4.25
| 4.27
|
|
| 72.8
| 72.8
| ### |
2014-May-23 Fri
| 4.23
| 4.26
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-May-22 Thu
| 4.22
| 4.25
| 4.21
| 4.22
| 2,292,756
| 9,698,357
| 67.2
| 67.2
| ### |
2014-May-21 Wed
| 4.22
| ###
| 4.185
| 4.2
| 4,072,524
| 8,521,756
| 28.4
| 28.4
| ### |
2014-May-20 Tue
| 4.23
| 4.24
| 4.21
| 4.23
| 1,416,758
| ###
| ###
| ###
| 0.3 |
2014-May-19 Mon
| 4.24
| 4.25
| 4.21
| 4.21
| 3,700,746
| 15,654,155
| 34.1
| 34.1
| ### |
2014-May-16 Fri
| 4.23
| 4.25
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2014-May-15 Thu
| 4.2
| 4.25
| 4.2
| 4.24
| 3,539,173
| ###
| ###
| ###
| 0.3 |
2014-May-14 Wed
| 4.2
| 4.25
| 4.2
| 4.24
| 3,134,879
| ###
| 79.8
| 79.8
| 0.3 |
2014-May-13 Tue
| 4.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 4.25
| 4.26
| 4.23
| 4.23
|
|
| 34.4
| 34.4
| 0.3 |
2014-May-09 Fri
| 4.29
| 4.29
| 4.23
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-May-08 Thu
| ###
| ###
| 4.28
| ###
| 1,683,855
| 3,603,449
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 4.24
| ###
| 2,733,150
| 5,794,278
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| 4.28
| 4.29
| 672,274
| ###
| 22.0
| 22.0
| ### |
2014-May-05 Mon
| 4.29
| ###
| 4.275
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| 4.29
| ###
| 4.26
| ###
| 2,737,873
| ###
| 74.1
| 74.1
| 0.0 |
2014-May-01 Thu
| ###
| ###
| 4.25
| 4.29
| 2,620,222
| 5,567,971
| 42.3
| 42.3
| ### |
2014-Apr-30 Wed
| ###
| ###
| ###
| 4.28
|
|
| 28.6
| 28.6
| 0.3 |
2014-Apr-29 Tue
| 4.28
| ###
| 4.27
| 4.28
|
|
| 83.6
| 83.6
| 0.3 |
2014-Apr-28 Mon
| 4.26
| ###
| 4.26
| 4.28
|
|
| 80.0
| 80.0
| 0.3 |
2014-Apr-24 Thu
| 4.28
| 4.29
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-Apr-23 Wed
| 4.28
| ###
| 4.23
| 4.23
|
|
| 20.0
| 20.0
| 0.3 |
2014-Apr-22 Tue
| 4.28
| 4.29
| 4.24
| 4.28
|
|
| 74.3
| 74.3
| 0.3 |
2014-Apr-17 Thu
| 4.27
| 4.28
| 4.23
| 4.27
| 2,956,549
| ###
| ###
| ###
| ### |
2014-Apr-16 Wed
| 4.26
| 4.26
| 4.24
| 4.25
| 2,786,278
| 11,841,681
| 27.9
| 27.9
| ### |
2014-Apr-15 Tue
| 4.23
| 4.26
| 4.21
| 4.25
| 2,127,244
| 9,008,878
| 76.9
| 76.9
| ### |
2014-Apr-14 Mon
| 4.22
| 4.25
| 4.21
| 4.23
| 2,579,757
| 10,912,372
| 81.2
| 81.2
| 0.3 |
2014-Apr-11 Fri
| 4.24
| 4.27
| 4.22
| 4.23
|
|
| 33.1
| 33.1
| 0.3 |
2014-Apr-10 Thu
| ###
| ###
| 4.26
| 4.26
| 1,779,254
| ###
| ###
| ###
| 0.3 |
2014-Apr-09 Wed
| 4.2
| ###
| ###
| 4.27
| 3,426,381
| 0
| 83.3
| 83.3
| ### |
2014-Apr-08 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| 4.22
| ###
| ###
| 3,217,323
| 6,788,551
| 22.7
| 22.7
| 0.0 |
2014-Apr-03 Thu
| 4.24
| 4.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 4.28
| 4.29
| ###
| 4.22
| 3,037,784
| 6,516,046
| ###
| ###
| ### |
2014-Apr-01 Tue
| 4.2
| 4.27
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-Mar-31 Mon
| 4.25
| 4.28
| 4.2
| 4.22
|
|
| 23.9
| 23.9
| ### |
2014-Mar-28 Fri
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2014-Mar-27 Thu
| 4.2
| 4.23
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Mar-26 Wed
| 4.2
| 4.21
| ###
| 4.21
| 14,665,451
| 30,870,774
| ###
| ###
| ### |
2014-Mar-25 Tue
| ###
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
| 20,213,849
| 0
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| 8,301,677
| 0
| 76.1
| 76.1
| 0.0 |
2014-Mar-18 Tue
| 3.88
| ###
| 3.88
| 3.89
|
|
| 76.0
| 76.0
| 0.3 |
2014-Mar-17 Mon
| 3.85
| ###
| 3.85
| 3.87
| 1,641,526
| ###
| 76.2
| 76.2
| ### |
2014-Mar-14 Fri
| ###
| ###
| 3.86
| 3.87
| 1,077,189
| 2,078,974
| ###
| ###
| ### |
2014-Mar-13 Thu
| 3.88
| ###
| 3.87
| ###
| 1,469,049
| ###
| 77.7
| 77.7
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| 3.88
| 1,304,188
| 0
| 22.4
| 22.4
| 0.3 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 1,088,527
| 0
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| 3.945
| ###
| 1,676,456
| ###
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 2,000,972
| 0
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 1,269,841
| 0
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| 3.88
| ###
| 1,240,445
| ###
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 3.84
| ###
| 1,371,343
| 2,632,978
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| 3.88
| ###
| 1,105,422
| ###
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 1,365,241
| 0
| 28.5
| 28.5
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2014-Feb-24 Mon
| 3.86
| ###
| 3.86
| 3.89
|
|
| 78.5
| 78.5
| 0.3 |
2014-Feb-21 Fri
| 3.89
| ###
| ###
| 3.85
|
|
| 21.4
| 21.4
| 0.3 |
2014-Feb-20 Thu
| 3.89
| ###
| 3.86
| 3.88
|
|
| 30.4
| 30.4
| 0.3 |
2014-Feb-19 Wed
| ###
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2014-Feb-18 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 29.3
| 29.3
| 0.3 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
| 2,958,574
| 0
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 3.89
| ###
| 1,829,724
| ###
| 21.9
| 21.9
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| 3.82
| ###
| 3.82
| ###
| 1,402,771
| ###
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| 3.78
| 3.86
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2014-Feb-10 Mon
| 3.8
| 3.83
| 3.75
| 3.77
|
|
| 24.8
| 24.8
| ### |
2014-Feb-07 Fri
| 3.81
| 3.87
| 3.79
| 3.8
| 3,123,758
| ###
| 20.6
| 20.6
| ### |
2014-Feb-06 Thu
| 3.85
| 3.86
| 3.8
| 3.81
| 3,234,424
| 12,387,843
| ###
| ###
| 0.3 |
2014-Feb-05 Wed
| 3.85
| 3.885
| 3.85
| 3.86
| 3,022,087
| 11,687,921
| 78.5
| 78.5
| 0.3 |
2014-Feb-04 Tue
| 3.81
| 3.88
| 3.81
| 3.85
|
|
| 81.2
| 81.2
| 0.3 |
2014-Feb-03 Mon
| 3.85
| 3.88
| 3.845
| 3.86
|
|
| 73.8
| 73.8
| 0.3 |
2014-Jan-31 Fri
| 3.87
| 3.89
| 3.84
| 3.88
|
|
| 70.8
| 70.8
| 0.3 |
2014-Jan-30 Thu
| 3.85
| 3.87
| 3.83
| 3.85
|
|
| 72.2
| 72.2
| 0.3 |
2014-Jan-29 Wed
| 3.86
| 3.88
| 3.84
| 3.88
| 1,572,688
| 6,070,575
| 73.8
| 73.8
| 0.3 |
2014-Jan-28 Tue
| 3.82
| 3.87
| 3.82
| 3.85
| 1,192,289
| 4,584,351
| 81.6
| 81.6
| 0.3 |
2014-Jan-24 Fri
| 3.85
| 3.88
| 3.85
| 3.85
| 492,082
| ###
| 71.3
| 71.3
| 0.3 |
2014-Jan-23 Thu
| 3.86
| 3.89
| 3.83
| 3.85
| 1,323,858
| ###
| 38.4
| 38.4
| 0.3 |
2014-Jan-22 Wed
| ###
| ###
| 3.85
| 3.88
| 594,940
| 1,145,259
| 20.2
| 20.2
| 0.3 |
2014-Jan-21 Tue
| 3.86
| ###
| 3.85
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-Jan-20 Mon
| 3.86
| 3.87
| 3.84
| 3.87
|
|
| 74.8
| 74.8
| ### |
2014-Jan-17 Fri
| 3.89
| ###
| 3.84
| 3.86
| 394,576
| 757,585
| 24.0
| 24.0
| 0.3 |
2014-Jan-16 Thu
| 3.87
| ###
| 3.87
| 3.89
|
|
| 68.0
| 68.0
| 0.3 |
2014-Jan-15 Wed
| 3.86
| 3.89
| 3.84
| 3.87
| 755,375
| 2,919,524
| ###
| ###
| ### |
2014-Jan-14 Tue
| 3.86
| 3.86
| ###
| 3.85
| 1,756,929
| 3,390,872
| ###
| ###
| 0.3 |
2014-Jan-13 Mon
| 3.88
| 3.89
| 3.86
| 3.88
| 828,080
| ###
| ###
| ###
| 0.3 |
2014-Jan-10 Fri
| 3.85
| 3.89
| 3.85
| 3.87
| 843,080
| ###
| 77.4
| 77.4
| ### |
2014-Jan-09 Thu
| 3.88
| 3.88
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2014-Jan-08 Wed
| ###
| ###
| 3.89
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2014-Jan-07 Tue
| 3.89
| ###
| 3.86
| ###
| 970,142
| 1,872,374
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 3.89
| ###
| 3.84
| 3.85
| 1,052,643
| 2,021,074
| ###
| ###
| 0.3 |
2014-Jan-03 Fri
| 3.88
| 3.88
| 3.83
| 3.87
| 507,154
| 1,955,078
| ###
| ###
| ### |
2014-Jan-02 Thu
| 3.87
| 3.89
| 3.85
| 3.86
| 451,180
| ###
| 26.2
| 26.2
| 0.3 |
2013-Dec-31 Tue
| 3.85
| 3.88
| 3.83
| 3.85
|
|
| 69.1
| 69.1
| 0.3 |
2013-Dec-30 Mon
| 3.84
| 3.89
| 3.8
| 3.89
| 894,550
| 3,439,544
| ###
| ###
| 0.3 |
2013-Dec-27 Fri
| ###
| ###
| 3.78
| 3.8
| 1,009,641
| 1,908,221
| ###
| ###
| ### |
2013-Dec-24 Tue
| 3.88
| ###
| 3.77
| 3.88
| 1,067,345
| 2,011,945
| 67.7
| 67.7
| 0.3 |
2013-Dec-23 Mon
| 3.86
| ###
| 3.7
| 3.83
| 3,891,459
| ###
| 21.1
| 21.1
| ### |
2013-Dec-20 Fri
| 3.82
| 4
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 3.78
| 3.83
| 3.76
| 3.82
|
|
| 73.9
| 73.9
| 0.3 |
2013-Dec-18 Wed
| 3.73
| 3.78
| 3.72
| 3.78
|
|
| 86.4
| 86.4
| 0.3 |
2013-Dec-17 Tue
| 3.74
| 3.75
| ###
| 3.72
|
|
| 31.4
| 31.4
| 0.3 |
2013-Dec-16 Mon
| ###
| 3.72
| ###
| 3.72
| 1,255,778
| 2,335,747
| ###
| ###
| 0.3 |
2013-Dec-13 Fri
| 3.74
| 3.75
| ###
| ###
| 1,987,373
| 3,726,324
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 3.73
| 3.74
| ###
| ###
| 1,844,143
| 3,448,547
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| 3.74
| ###
| 3.73
|
|
| 81.0
| 81.0
| ### |
2013-Dec-10 Tue
| 3.71
| 3.74
| ###
| 3.71
|
|
| 76.0
| 76.0
| ### |
2013-Dec-09 Mon
| ###
| 3.71
| ###
| 3.71
|
|
| 82.6
| 82.6
| ### |
2013-Dec-06 Fri
| 3.71
| ###
| ###
| 3.71
|
|
| ###
| ###
| ### |
2013-Dec-05 Thu
| 3.71
| 3.76
| 3.7
| 3.71
| 2,804,957
| 10,462,489
| ###
| ###
| ### |
2013-Dec-04 Wed
| ###
| 3.72
| ###
| ###
| 1,509,072
| 2,806,873
| 75.1
| 75.1
| 0.0 |
2013-Dec-03 Tue
| ###
| 3.71
| ###
| 3.71
|
|
| 84.4
| 84.4
| ### |
2013-Dec-02 Mon
| 3.74
| 3.75
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2013-Nov-29 Fri
| 3.72
| 3.76
| 3.7
| 3.76
| 3,673,178
| 13,700,953
| ###
| ###
| 0.3 |
2013-Nov-28 Thu
| 3.74
| ###
| 3.71
| 3.72
| 4,580,087
| ###
| 32.6
| 32.6
| 0.3 |
2013-Nov-27 Wed
| 3.76
| 3.77
| ###
| 3.72
|
|
| 29.0
| 29.0
| 0.3 |
2013-Nov-26 Tue
| 3.7
| 3.74
| 3.7
| 3.72
| 12,827,255
| 47,717,388
| ###
| ###
| 0.3 |
2013-Nov-25 Mon
| ###
| 3.73
| ###
| 3.72
|
|
| 83.3
| 83.3
| 0.3 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| 3.55
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2013-Nov-20 Wed
| 3.83
| 3.85
| 3.75
| 3.75
| 585,952
| ###
| 18.8
| 18.8
| 0.3 |
2013-Nov-19 Tue
| 3.85
| ###
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2013-Nov-18 Mon
| 3.88
| 3.88
| 3.81
| 3.85
| 469,024
| ###
| 32.6
| 32.6
| 0.3 |
2013-Nov-15 Fri
| 3.85
| ###
| 3.83
| 3.85
|
|
| 63.1
| 63.1
| 0.3 |
2013-Nov-14 Thu
| ###
| ###
| 3.76
| 3.84
| 1,004,378
| ###
| ###
| ###
| 0.3 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 821,255
| 0
| 28.4
| 28.4
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 3.89
| ###
| 3.87
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| 3.82
| ###
| 738,024
| 1,409,625
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 3.77
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 3.72
| 3.77
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2013-Nov-01 Fri
| 3.72
| 3.74
| ###
| 3.72
|
|
| 78.1
| 78.1
| 0.3 |
2013-Oct-31 Thu
| 3.71
| 3.74
| 3.7
| 3.73
| 525,551
| 1,955,049
| ###
| ###
| ### |
2013-Oct-30 Wed
| 3.74
| 3.74
| 3.71
| 3.71
| 267,151
| ###
| 28.7
| 28.7
| ### |
2013-Oct-29 Tue
| 3.72
| 3.76
| ###
| 3.74
| 532,044
| 1,000,242
| ###
| ###
| 0.3 |
2013-Oct-28 Mon
| 3.72
| 3.755
| 3.7
| 3.73
| 936,528
| ###
| 73.5
| 73.5
| ### |
2013-Oct-25 Fri
| 3.74
| 3.75
| ###
| 3.7
|
|
| 22.7
| 22.7
| 0.3 |
2013-Oct-24 Thu
| 3.74
| 3.77
| 3.725
| 3.74
|
|
| ###
| ###
| 0.3 |
2013-Oct-23 Wed
| 3.72
| 3.785
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| ###
| 3.74
| ###
| 3.74
|
|
| 83.2
| 83.2
| 0.3 |
2013-Oct-21 Mon
| 3.75
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Oct-18 Fri
| ###
| 3.77
| ###
| 3.74
|
|
| 78.1
| 78.1
| 0.3 |
2013-Oct-17 Thu
| ###
| ###
| 3.645
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| 3.7
| ###
| ###
| 845,173
| 1,563,570
| 73.8
| 73.8
| 0.0 |
2013-Oct-14 Mon
| 3.59
| ###
| 3.53
| 3.59
| 1,130,678
| 1,995,646
| ###
| ###
| ### |
2013-Oct-11 Fri
| 3.57
| ###
| 3.56
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-Oct-10 Thu
| 3.57
| 3.58
| 3.52
| 3.56
| 965,527
| 3,427,620
| 30.6
| 30.6
| 0.3 |
2013-Oct-09 Wed
| 3.56
| 3.58
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2013-Oct-08 Tue
| ###
| ###
| 3.56
| 3.57
| 689,126
| 1,226,644
| ###
| ###
| 0.3 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
| 435,122
| 0
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Oct-03 Thu
| ###
| 3.71
| ###
| ###
| 447,878
| ###
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| 3.57
| ###
| 663,520
| 1,184,383
| 77.1
| 77.1
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| 3.59
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2013-Sep-26 Thu
| 3.59
| ###
| 3.555
| 3.56
|
|
| 21.6
| 21.6
| 0.3 |
2013-Sep-25 Wed
| ###
| ###
| 3.59
| 3.59
|
|
| 17.9
| 17.9
| ### |
2013-Sep-24 Tue
| 3.51
| ###
| 3.48
| 3.57
| 647,326
| 1,126,347
| ###
| ###
| 0.3 |
2013-Sep-23 Mon
| 3.53
| ###
| 3.47
| 3.51
|
|
| 30.7
| 30.7
| ### |
2013-Sep-20 Fri
| 3.51
| 3.55
| 3.48
| 3.55
| 1,042,647
| ###
| ###
| ###
| ### |
2013-Sep-19 Thu
| 3.49
| 3.55
| 3.47
| 3.5
| 1,817,470
| ###
| 74.3
| 74.3
| 0.3 |
2013-Sep-18 Wed
| 3.43
| 3.45
| 3.42
| 3.44
| 808,646
| ###
| ###
| ###
| 0.2 |
2013-Sep-17 Tue
| 3.42
| 3.445
| 3.42
| 3.42
| 511,229
| ###
| 72.6
| 72.6
| 0.2 |
2013-Sep-16 Mon
| 3.45
| 3.46
| 3.42
| 3.43
| 618,384
| 2,127,240
| 29.8
| 29.8
| 0.2 |
2013-Sep-13 Fri
| 3.42
| 3.44
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Sep-12 Thu
| 3.46
| 3.47
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2013-Sep-11 Wed
| 3.48
| 3.5
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Sep-10 Tue
| 3.4
| 3.5
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
2013-Sep-09 Mon
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| 3.4
| ###
| ###
| 434,389
| ###
| 26.7
| 26.7
| 0.0 |
2013-Sep-05 Thu
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| 3.42
| ###
| 3.4
| 588,078
| ###
| ###
| ###
| 0.2 |
2013-Sep-02 Mon
| ###
| 3.41
| ###
| ###
| 467,488
| ###
| 71.5
| 71.5
| 0.0 |
2013-Aug-30 Fri
| 3.4
| 3.42
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2013-Aug-29 Thu
| 3.42
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Aug-28 Wed
| 3.42
| 3.44
| ###
| 3.4
| 640,188
| 1,101,123
| ###
| ###
| 0.2 |
2013-Aug-27 Tue
| 3.44
| 3.48
| 3.42
| 3.47
|
|
| 79.2
| 79.2
| 0.2 |
2013-Aug-26 Mon
| 3.43
| 3.45
| 3.42
| 3.44
| 205,589
| ###
| 76.3
| 76.3
| 0.2 |
2013-Aug-23 Fri
| 3.41
| 3.46
| 3.41
| 3.42
| 334,429
| ###
| 65.9
| 65.9
| 0.2 |
2013-Aug-22 Thu
| ###
| ###
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Aug-21 Wed
| 3.49
| 3.49
| 3.42
| 3.43
|
|
| 17.3
| 17.3
| 0.2 |
2013-Aug-20 Tue
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 85.7
| 85.7
| ### |
2013-Aug-19 Mon
| 3.42
| 3.42
| ###
| 3.42
|
|
| 70.3
| 70.3
| 0.2 |
2013-Aug-16 Fri
| 3.43
| 3.43
| ###
| 3.41
|
|
| 24.8
| 24.8
| ### |
2013-Aug-15 Thu
| 3.44
| 3.46
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Aug-14 Wed
| 3.45
| 3.5
| 3.44
| 3.46
| 597,077
| 2,071,857
| ###
| ###
| 0.2 |
2013-Aug-13 Tue
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2013-Aug-12 Mon
| 3.42
| 3.45
| 3.4
| 3.43
|
|
| 61.5
| 61.5
| 0.2 |
2013-Aug-09 Fri
| 3.42
| 3.44
| 3.4
| 3.43
|
|
| 71.8
| 71.8
| 0.2 |
2013-Aug-08 Thu
| 3.4
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Aug-07 Wed
| 3.41
| 3.44
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Aug-06 Tue
| 3.4
| 3.42
| ###
| 3.42
|
|
| 78.0
| 78.0
| 0.2 |
2013-Aug-05 Mon
| 3.44
| 3.44
| ###
| 3.43
|
|
| 30.5
| 30.5
| 0.2 |
2013-Aug-02 Fri
| 3.47
| 3.525
| 3.385
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Aug-01 Thu
| 3.46
| 3.49
| 3.43
| 3.43
|
|
| 26.9
| 26.9
| 0.2 |
2013-Jul-31 Wed
| 3.48
| 3.52
| 3.44
| 3.45
| 904,475
| 3,147,573
| ###
| ###
| ### |
2013-Jul-30 Tue
| 3.55
| 3.56
| 3.45
| 3.48
| 544,473
| 1,908,377
| 20.0
| 20.0
| 0.2 |
2013-Jul-29 Mon
| 3.56
| ###
| 3.51
| 3.54
|
|
| 28.7
| 28.7
| 0.3 |
2013-Jul-26 Fri
| 3.43
| 3.54
| 3.43
| 3.52
|
|
| ###
| ###
| ### |
2013-Jul-25 Thu
| 3.45
| 3.47
| ###
| 3.43
|
|
| 30.0
| 30.0
| 0.2 |
2013-Jul-24 Wed
| 3.5
| 3.54
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2013-Jul-23 Tue
| 3.56
| 3.56
| 3.45
| 3.5
|
|
| 17.5
| 17.5
| 0.3 |
2013-Jul-22 Mon
| ###
| ###
| 3.57
| ###
| 351,686
| 627,759
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 3.53
| ###
| 3.51
| ###
| 484,051
| ###
| 84.6
| 84.6
| 0.0 |
2013-Jul-18 Thu
| 3.56
| 3.57
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2013-Jul-17 Wed
| 3.48
| 3.56
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2013-Jul-16 Tue
| 3.55
| 3.55
| 3.5
| 3.52
| 197,676
| ###
| ###
| ###
| ### |
2013-Jul-15 Mon
| 3.55
| 3.55
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2013-Jul-12 Fri
| 3.53
| 3.57
| 3.49
| 3.54
| 282,358
| 996,723
| 71.7
| 71.7
| 0.3 |
2013-Jul-11 Thu
| 3.48
| 3.53
| 3.48
| 3.49
| 314,047
| ###
| 67.9
| 67.9
| ### |
2013-Jul-10 Wed
| 3.52
| 3.54
| 3.48
| 3.49
| 826,480
| 2,900,944
| 23.4
| 23.4
| ### |
2013-Jul-09 Tue
| 3.49
| 3.52
| 3.47
| 3.51
| 453,159
| ###
| 73.1
| 73.1
| ### |
2013-Jul-08 Mon
| 3.45
| 3.49
| 3.425
| 3.45
| 279,749
| ###
| 71.9
| 71.9
| ### |
2013-Jul-05 Fri
| 3.45
| 3.51
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2013-Jul-04 Thu
| 3.42
| 3.46
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Jul-03 Wed
| 3.4
| 3.44
| ###
| 3.41
| 1,595,927
| ###
| 76.1
| 76.1
| ### |
2013-Jul-02 Tue
| 3.42
| 3.48
| 3.4
| 3.43
| 719,973
| ###
| ###
| ###
| 0.2 |
2013-Jul-01 Mon
| 3.44
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| 3.5
| ###
| 3.48
|
|
| 84.1
| 84.1
| 0.2 |
2013-Jun-27 Thu
| ###
| 3.42
| 3.26
| 3.4
| 648,082
| ###
| ###
| ###
| 0.2 |
2013-Jun-26 Wed
| 3.27
| ###
| 3.24
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Jun-25 Tue
| 3.21
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2013-Jun-24 Mon
| 3.2
| 3.21
| ###
| 3.2
| 1,942,343
| ###
| ###
| ###
| 0.2 |
2013-Jun-21 Fri
| ###
| 3.42
| ###
| ###
| 1,313,479
| 2,246,049
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 3.46
| 3.47
| 3.355
| ###
| 1,177,040
| 4,016,649
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 3.4
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Jun-18 Tue
| ###
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Jun-17 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Jun-14 Fri
| 3.27
| ###
| 3.27
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| 3.26
| 3.29
| 984,973
| ###
| 29.7
| 29.7
| ### |
2013-Jun-12 Wed
| 3.43
| 3.43
| 3.345
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 3.44
| 3.46
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Jun-07 Fri
| 3.43
| 3.455
| 3.41
| 3.44
|
|
| 74.1
| 74.1
| 0.2 |
2013-Jun-06 Thu
| 3.43
| 3.445
| 3.4
| 3.42
| 731,440
| 2,503,353
| 31.9
| 31.9
| 0.2 |
2013-Jun-05 Wed
| 3.43
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2013-Jun-04 Tue
| 3.43
| 3.51
| 3.4
| 3.49
| 779,550
| 2,693,345
| ###
| ###
| ### |
2013-Jun-03 Mon
| 3.48
| 3.51
| 3.46
| 3.48
| 614,526
| 2,141,623
| 75.2
| 75.2
| 0.2 |
2013-May-31 Fri
| 3.42
| 3.55
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
2013-May-30 Thu
| 3.54
| 3.55
| 3.42
| 3.42
|
|
| 12.4
| 12.4
| 0.2 |
2013-May-29 Wed
| 3.47
| 3.57
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
2013-May-28 Tue
| 3.4
| 3.5
| ###
| 3.5
| 6,297,444
| 11,020,527
| ###
| ###
| 0.3 |
2013-May-27 Mon
| 3.58
| ###
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2013-May-24 Fri
| ###
| ###
| 3.49
| 3.56
| 752,950
| ###
| 34.2
| 34.2
| 0.3 |
2013-May-23 Thu
| ###
| ###
| 3.56
| 3.59
|
|
| 34.9
| 34.9
| ### |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 1,017,883
| 0
| 34.4
| 34.4
| 0.0 |
2013-May-21 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-20 Mon
| 3.53
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-17 Fri
| ###
| ###
| 3.54
| 3.55
|
|
| 15.4
| 15.4
| ### |
2013-May-16 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-15 Wed
| ###
| ###
| 3.59
| ###
| 407,522
| ###
| ###
| ###
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
| 576,770
| 0
| 81.2
| 81.2
| 0.0 |
2013-May-13 Mon
| ###
| 3.725
| ###
| ###
| 676,223
| ###
| 22.5
| 22.5
| 0.0 |
2013-May-10 Fri
| ###
| 3.685
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2013-May-09 Thu
| ###
| 3.655
| 3.59
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
| 313,470
| 0
| 68.2
| 68.2
| 0.0 |
2013-May-07 Tue
| 3.7
| 3.7
| 3.59
| ###
| 386,473
| ###
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 3.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-03 Fri
| 3.73
| 3.73
| ###
| 3.7
| 695,556
| ###
| 25.9
| 25.9
| 0.3 |
2013-May-02 Thu
| 3.7
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-May-01 Wed
| ###
| 3.75
| ###
| 3.7
| 404,983
| 759,343
| 76.9
| 76.9
| 0.3 |
2013-Apr-30 Tue
| ###
| 3.76
| ###
| 3.75
|
|
| 84.4
| 84.4
| 0.3 |
2013-Apr-29 Mon
| 3.7
| 3.7
| ###
| 3.7
| 784,079
| 1,450,546
| ###
| ###
| 0.3 |
2013-Apr-26 Fri
| 3.78
| 3.78
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Apr-24 Wed
| ###
| 3.78
| 3.59
| 3.77
| 2,778,051
| ###
| 91.2
| 91.2
| ### |
2013-Apr-23 Tue
| 3.56
| 3.625
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| 3.5
| 3.5
|
|
| 16.4
| 16.4
| 0.3 |
2013-Apr-19 Fri
| 3.7
| 3.7
| ###
| ###
| 355,083
| ###
| 11.7
| 11.7
| 0.0 |
2013-Apr-18 Thu
| ###
| 3.71
| 3.52
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2013-Apr-17 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2013-Apr-16 Tue
| ###
| 3.73
| ###
| 3.7
|
|
| 81.4
| 81.4
| 0.3 |
2013-Apr-15 Mon
| 3.75
| 3.77
| ###
| 3.7
| 924,444
| 1,742,576
| 35.6
| 35.6
| 0.3 |
2013-Apr-12 Fri
| 3.59
| 3.8
| 3.55
| 3.75
| 1,245,358
| ###
| ###
| ###
| 0.3 |
2013-Apr-11 Thu
| 3.54
| 3.58
| 3.5
| 3.58
| 784,378
| ###
| 80.0
| 80.0
| 0.3 |
2013-Apr-10 Wed
| 3.57
| 3.57
| 3.48
| 3.54
|
|
| 22.7
| 22.7
| 0.3 |
2013-Apr-09 Tue
| 3.58
| ###
| 3.56
| 3.58
| 604,779
| ###
| 65.6
| 65.6
| 0.3 |
2013-Apr-08 Mon
| 3.57
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-Apr-05 Fri
| 3.56
| 3.59
| 3.53
| 3.57
| 770,625
| 2,743,424
| ###
| ###
| 0.3 |
2013-Apr-04 Thu
| 3.52
| 3.56
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2013-Apr-03 Wed
| 3.52
| ###
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2013-Apr-02 Tue
| 3.47
| 3.56
| 3.45
| 3.53
|
|
| 87.6
| 87.6
| 0.3 |
2013-Mar-28 Thu
| 3.49
| 3.49
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2013-Mar-27 Wed
| 3.48
| 3.5
| 3.46
| 3.48
|
|
| 70.8
| 70.8
| 0.2 |
2013-Mar-26 Tue
| 3.4
| 3.485
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Mar-25 Mon
| 3.42
| 3.43
| ###
| 3.4
| 1,812,340
| ###
| 28.8
| 28.8
| 0.2 |
2013-Mar-22 Fri
| 3.41
| 3.42
| ###
| 3.41
| 961,272
| 1,643,775
| ###
| ###
| ### |
2013-Mar-21 Thu
| 3.44
| 3.44
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2013-Mar-20 Wed
| ###
| 3.43
| ###
| 3.41
| 723,045
| 1,240,022
| 77.9
| 77.9
| ### |
2013-Mar-19 Tue
| 3.46
| 3.48
| ###
| ###
| 1,299,688
| 2,261,457
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| 3.48
| 3.48
| 3.41
| 3.43
| 797,345
| 2,746,853
| ###
| ###
| 0.2 |
2013-Mar-15 Fri
| 3.44
| 3.48
| 3.44
| 3.48
|
|
| 72.0
| 72.0
| 0.2 |
2013-Mar-14 Thu
| 3.46
| 3.48
| 3.44
| 3.44
| 614,974
| ###
| ###
| ###
| 0.2 |
2013-Mar-13 Wed
| 3.48
| 3.48
| 3.445
| 3.45
|
|
| 29.7
| 29.7
| ### |
2013-Mar-12 Tue
| 3.47
| 3.48
| 3.45
| 3.47
| 717,725
| ###
| 78.7
| 78.7
| 0.2 |
2013-Mar-11 Mon
| 3.41
| 3.47
| 3.41
| 3.47
|
|
| 81.9
| 81.9
| 0.2 |
2013-Mar-08 Fri
| 3.42
| 3.44
| ###
| 3.4
| 907,820
| 1,561,450
| ###
| ###
| 0.2 |
2013-Mar-07 Thu
| 3.45
| 3.46
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Mar-06 Wed
| 3.48
| 3.48
| 3.44
| 3.45
| 1,041,850
| ###
| ###
| ###
| ### |
2013-Mar-05 Tue
| 3.45
| 3.485
| 3.43
| 3.46
| 1,496,152
| 5,172,945
| ###
| ###
| 0.2 |
2013-Mar-04 Mon
| 3.42
| 3.44
| 3.42
| 3.42
| 851,986
| ###
| ###
| ###
| 0.2 |
2013-Mar-01 Fri
| 3.48
| 3.48
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2013-Feb-28 Thu
| 3.43
| 3.49
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2013-Feb-27 Wed
| 3.44
| 3.48
| 3.42
| 3.43
| 382,883
| 1,320,946
| 30.1
| 30.1
| 0.2 |
2013-Feb-26 Tue
| 3.45
| 3.47
| 3.42
| 3.44
| 567,778
| ###
| ###
| ###
| 0.2 |
2013-Feb-25 Mon
| 3.49
| 3.5
| 3.42
| 3.46
|
|
| 24.3
| 24.3
| 0.2 |
2013-Feb-22 Fri
| 3.46
| 3.49
| 3.44
| 3.48
| 186,441
| ###
| 66.3
| 66.3
| 0.2 |
2013-Feb-21 Thu
| 3.44
| 3.51
| ###
| 3.44
| 619,787
| 1,087,726
| 83.8
| 83.8
| 0.2 |
2013-Feb-20 Wed
| 3.42
| ###
| 3.42
| 3.47
| 797,974
| ###
| ###
| ###
| 0.2 |
2013-Feb-19 Tue
| 3.45
| 3.52
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2013-Feb-18 Mon
| 3.41
| 3.45
| ###
| 3.45
| 922,573
| ###
| 80.8
| 80.8
| ### |
2013-Feb-15 Fri
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
| 2,370,224
| 0
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| 3.27
| ###
| 1,593,147
| ###
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| 3.41
| 3.26
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2013-Feb-11 Mon
| 3.4
| 3.41
| 3.375
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2013-Feb-08 Fri
| 3.42
| 3.425
| ###
| 3.4
| 1,554,889
| 2,662,747
| 24.1
| 24.1
| 0.2 |
2013-Feb-07 Thu
| 3.45
| 3.47
| ###
| 3.42
|
|
| 23.4
| 23.4
| 0.2 |
2013-Feb-06 Wed
| 3.46
| 3.525
| 3.44
| 3.5
| 545,177
| 1,898,578
| ###
| ###
| 0.3 |
2013-Feb-05 Tue
| 3.45
| 3.475
| 3.45
| 3.45
|
|
| 73.5
| 73.5
| ### |
2013-Feb-04 Mon
| 3.42
| 3.45
| 3.41
| 3.44
| 526,120
| ###
| 81.2
| 81.2
| 0.2 |
2013-Feb-01 Fri
| 3.47
| 3.48
| 3.41
| 3.47
| 319,153
| 1,099,482
| 64.8
| 64.8
| 0.2 |
2013-Jan-31 Thu
| 3.47
| 3.47
| 3.4
| 3.45
|
|
| 27.9
| 27.9
| ### |
2013-Jan-30 Wed
| 3.45
| 3.49
| 3.44
| 3.45
| 670,087
| 2,321,851
| 71.1
| 71.1
| ### |
2013-Jan-29 Tue
| 3.41
| 3.45
| ###
| 3.45
|
|
| 78.6
| 78.6
| ### |
2013-Jan-25 Fri
| 3.4
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 361,222
| 0
| 69.1
| 69.1
| 0.0 |
2013-Jan-23 Wed
| 3.4
| 3.42
| ###
| ###
| 384,826
| 658,052
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 3.4
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| 3.43
| 3.45
| 3.385
| ###
| 784,181
| ###
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| 3.45
| 3.45
| ###
| 3.43
|
|
| 25.1
| 25.1
| 0.2 |
2013-Jan-17 Thu
| 3.43
| 3.45
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Jan-16 Wed
| ###
| 3.47
| ###
| 3.43
| 982,271
| 1,704,240
| 80.3
| 80.3
| 0.2 |
2013-Jan-15 Tue
| ###
| 3.47
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Jan-14 Mon
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| 3.47
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| 3.45
| 3.5
| 3.41
| 3.47
|
|
| 73.5
| 73.5
| 0.2 |
2013-Jan-09 Wed
| 3.41
| 3.45
| 3.41
| 3.44
|
|
| 77.9
| 77.9
| 0.2 |
2013-Jan-08 Tue
| 3.44
| 3.44
| ###
| 3.42
| 682,228
| ###
| ###
| ###
| 0.2 |
2013-Jan-07 Mon
| 3.25
| 3.44
| 3.24
| 3.44
| 784,573
| 2,620,473
| ###
| ###
| 0.2 |
2013-Jan-04 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| 3.4
| 3.42
| ###
| ###
| 452,356
| 773,528
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 3.4
| 3.43
| 3.385
| 3.4
| 498,452
| 1,698,475
| ###
| ###
| 0.2 |
2012-Dec-31 Mon
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 310,071
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 363,883
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| 3.44
| ###
| 3.44
|
|
| 82.6
| 82.6
| 0.2 |
2012-Dec-20 Thu
| ###
| 3.52
| ###
| 3.51
| 2,511,072
| 4,419,486
| ###
| ###
| ### |
2012-Dec-19 Wed
| 3.44
| 3.44
| ###
| ###
| 926,084
| ###
| 18.9
| 18.9
| 0.0 |
2012-Dec-18 Tue
| ###
| 3.48
| ###
| 3.46
| 1,346,427
| 2,342,782
| ###
| ###
| 0.2 |
2012-Dec-17 Mon
| ###
| 3.43
| ###
| ###
| 1,440,227
| 2,469,989
| 76.4
| 76.4
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1,198,045
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| 3.23
| ###
| 3.2
| 1,406,083
| 2,270,824
| ###
| ###
| 0.2 |
2012-Dec-12 Wed
| ###
| 3.22
| ###
| 3.2
| 905,428
| ###
| ###
| ###
| 0.2 |
2012-Dec-11 Tue
| 3.21
| 3.23
| ###
| 3.21
| 2,337,542
| ###
| 69.2
| 69.2
| ### |
2012-Dec-10 Mon
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 2.855
| 2.86
|
|
| 20.4
| 20.4
| 0.2 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 457,344
| 0
| 80.5
| 80.5
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| ###
| 3
| ###
| ###
| 425,440
| ###
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 294,142
| 0
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 382,022
| 0
| 67.1
| 67.1
| 0.0 |
2012-Nov-21 Wed
| 2.86
| ###
| 2.82
| ###
| 946,158
| 1,334,082
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 2.81
| 2.85
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Nov-19 Mon
| 2.75
| ###
| 2.75
| 2.8
| 2,559,586
| ###
| ###
| ###
| 0.2 |
2012-Nov-16 Fri
| 2.76
| 2.81
| 2.75
| 2.77
|
|
| 73.0
| 73.0
| 0.2 |
2012-Nov-15 Thu
| 2.78
| 2.81
| 2.71
| 2.78
|
|
| 75.1
| 75.1
| 0.2 |
2012-Nov-14 Wed
| 2.83
| 2.87
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2012-Nov-13 Tue
| ###
| ###
| 2.83
| 2.83
|
|
| 12.8
| 12.8
| 0.2 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
| 461,971
| 0
| 22.6
| 22.6
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
| 458,157
| 0
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 321,279
| 0
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2012-Nov-01 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 721,147
| 0
| 76.0
| 76.0
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
| 469,973
| 0
| 28.7
| 28.7
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| 2.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
| 605,377
| 0
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
| 2,346,272
| 0
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 1,771,656
| 0
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
| 1,407,681
| 0
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
| 279,747
| 0
| 86.5
| 86.5
| 0.0 |
2012-Oct-12 Fri
| 3
| ###
| ###
| 3
|
|
| 67.4
| 67.4
| 0.2 |
2012-Oct-11 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2012-Oct-10 Wed
| ###
| ###
| 3
| ###
| 283,783
| 425,674
| 75.7
| 75.7
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 566,071
| 0
| 8.8
| 8.8
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
| 785,170
| 0
| 9.0
| 9.0
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 3
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2012-Oct-01 Mon
| ###
| 3
| ###
| 3
| 211,955
| ###
| 85.7
| 85.7
| 0.2 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
| 436,454
| 0
| 69.5
| 69.5
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
| 595,055
| 0
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
| 206,970
| 0
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 879,582
| 0
| 82.8
| 82.8
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
| 813,673
| 0
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
| 1,358,951
| 0
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| 2.87
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 2.87
| 2.89
| 2.86
| 2.87
| 231,379
| ###
| 69.2
| 69.2
| ### |
2012-Sep-17 Mon
| ###
| ###
| 2.87
| 2.87
| 444,551
| ###
| ###
| ###
| ### |
2012-Sep-14 Fri
| 2.82
| ###
| 2.82
| ###
| 840,479
| 1,185,075
| 84.7
| 84.7
| 0.0 |
2012-Sep-13 Thu
| 2.85
| 2.89
| 2.78
| 2.82
| 1,266,158
| 3,589,557
| ###
| ###
| ### |
2012-Sep-12 Wed
| 2.89
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2012-Sep-11 Tue
| 2.85
| ###
| 2.85
| 2.87
| 143,849
| 204,984
| 76.1
| 76.1
| ### |
2012-Sep-10 Mon
| ###
| ###
| 2.85
| 2.87
| 250,429
| ###
| 14.0
| 14.0
| ### |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 242,127
| 0
| 27.7
| 27.7
| 0.0 |
2012-Sep-06 Thu
| 2.89
| ###
| 2.855
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2012-Sep-05 Wed
| 2.87
| ###
| 2.85
| 2.87
| 423,357
| 603,283
| 79.8
| 79.8
| ### |
2012-Sep-04 Tue
| ###
| ###
| 2.85
| 2.89
| 548,988
| ###
| 35.3
| 35.3
| ### |
2012-Sep-03 Mon
| 2.89
| ###
| 2.86
| ###
| 256,243
| 366,427
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 2.88
| ###
| 2.85
| 2.89
| 420,380
| 599,041
| 74.6
| 74.6
| ### |
2012-Aug-30 Thu
| 2.84
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| 2.87
| 407,423
| 0
| ###
| ###
| ### |
2012-Aug-28 Tue
| ###
| ###
| 2.89
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
| 434,184
| 0
| 24.7
| 24.7
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
| 232,554
| 0
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
| 796,070
| 0
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
| 896,346
| 0
| 23.5
| 23.5
| 0.0 |
2012-Aug-15 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 2.88
| ###
| 2.87
| 2.89
|
|
| 76.1
| 76.1
| ### |
2012-Aug-13 Mon
| 2.83
| 2.88
| 2.81
| 2.88
|
|
| 85.6
| 85.6
| 0.2 |
2012-Aug-10 Fri
| 2.78
| 2.84
| 2.77
| 2.78
| 704,381
| 1,975,788
| ###
| ###
| 0.2 |
2012-Aug-09 Thu
| 2.8
| 2.8
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2012-Aug-08 Wed
| 2.89
| 2.89
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2012-Aug-07 Tue
| 2.85
| 2.89
| 2.83
| 2.88
| 333,189
| 952,920
| ###
| ###
| 0.2 |
2012-Aug-06 Mon
| 2.79
| 2.83
| 2.76
| 2.82
| 275,284
| ###
| 83.2
| 83.2
| ### |
2012-Aug-03 Fri
| 2.77
| 2.78
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-Aug-02 Thu
| 2.85
| 2.85
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-Aug-01 Wed
| ###
| ###
| 2.82
| 2.84
| 1,323,941
| 1,866,756
| 14.6
| 14.6
| 0.2 |
2012-Jul-30 Mon
| 2.77
| 2.78
| 2.75
| 2.78
|
|
| 74.5
| 74.5
| 0.2 |
2012-Jul-27 Fri
| 2.76
| 2.85
| 2.74
| 2.76
| 838,253
| ###
| 67.4
| 67.4
| 0.2 |
2012-Jul-26 Thu
| 2.57
| 2.71
| 2.56
| 2.71
| 1,735,927
| ###
| 95.4
| 95.4
| ### |
2012-Jul-25 Wed
| ###
| ###
| 2.52
| 2.55
| 725,083
| ###
| ###
| ###
| 0.2 |
2012-Jul-24 Tue
| ###
| ###
| 2.58
| ###
| 552,425
| 712,628
| 23.6
| 23.6
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 592,985
| 0
| 23.7
| 23.7
| 0.0 |
2012-Jul-20 Fri
| 2.55
| 2.7
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| 2.56
| 2.57
| 2.54
| 2.57
| 6,472,042
| ###
| ###
| ###
| ### |
2012-Jul-18 Wed
| 2.54
| 2.54
| 2.52
| 2.54
|
|
| 78.9
| 78.9
| ### |
2012-Jul-17 Tue
| 2.48
| 2.54
| 2.47
| 2.53
| 1,132,386
| 2,836,626
| ###
| ###
| ### |
2012-Jul-16 Mon
| 2.48
| 2.49
| 2.46
| 2.48
| 345,745
| ###
| 77.5
| 77.5
| 0.2 |
2012-Jul-13 Fri
| 2.49
| 2.5
| 2.47
| 2.48
| 299,974
| ###
| 22.6
| 22.6
| 0.2 |
2012-Jul-12 Thu
| 2.52
| 2.53
| 2.5
| 2.5
| 1,054,173
| 2,651,245
| ###
| ###
| 0.2 |
2012-Jul-11 Wed
| 2.51
| 2.52
| 2.48
| 2.51
| 452,244
| ###
| ###
| ###
| ### |
2012-Jul-10 Tue
| 2.47
| 2.51
| 2.46
| 2.51
| 1,242,424
| 3,087,423
| ###
| ###
| ### |
2012-Jul-09 Mon
| 2.45
| 2.47
| 2.44
| 2.46
| 320,022
| 785,654
| 81.3
| 81.3
| 0.2 |
2012-Jul-06 Fri
| 2.46
| 2.48
| 2.44
| 2.46
| 1,270,525
| ###
| ###
| ###
| 0.2 |
2012-Jul-05 Thu
| 2.48
| 2.49
| 2.45
| 2.48
| 896,523
| ###
| ###
| ###
| 0.2 |
2012-Jul-04 Wed
| 2.48
| 2.48
| 2.44
| 2.47
| 395,740
| 973,520
| 17.7
| 17.7
| ### |
2012-Jul-03 Tue
| 2.49
| 2.49
| 2.45
| 2.47
| 216,648
| 535,120
| ###
| ###
| ### |
2012-Jul-02 Mon
| 2.51
| 2.51
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Jun-29 Fri
| 2.45
| 2.49
| 2.44
| 2.47
| 693,724
| 1,710,029
| ###
| ###
| ### |
2012-Jun-28 Thu
| 2.52
| 2.52
| 2.44
| 2.45
|
|
| 16.9
| 16.9
| 0.2 |
2012-Jun-27 Wed
| 2.47
| 2.51
| 2.46
| 2.51
| 1,177,689
| 2,926,557
| ###
| ###
| ### |
2012-Jun-26 Tue
| 2.47
| 2.5
| 2.45
| 2.46
| 781,087
| ###
| 32.9
| 32.9
| 0.2 |
2012-Jun-25 Mon
| 2.48
| ###
| 2.42
| 2.48
|
|
| 80.8
| 80.8
| 0.2 |
2012-Jun-22 Fri
| 2.55
| 2.55
| 2.51
| 2.54
| 1,848,587
| 4,676,925
| 31.9
| 31.9
| ### |
|