Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-20 09:38:28 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(APA) APA GROUP Daily Prices...

     Prev Section TOC    Company Info for APA    Limits Next Section


Company Details for (APA) APA GROUP

Listing Code APA
Listing Name APA GROUP
GICS Sector Utilities
ISIN Name APA GROUP
ISIN Security UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APA1


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for APA .. Friday 19th April 2024

APA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5,523 0.0
MAX 12.25 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for APA    Bottom Next Section


End of day Prices (full format),

19200 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2024-Apr-19 Fri ### ### 8.24 ### ### ### 0.0
2024-Apr-18 Thu 8.26 8.41 8.25 ### 2,612,458 21,761,775 77.8 77.8 0.0
2024-Apr-17 Wed 8.21 ### ### ### ### ### 0.0
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
2024-Apr-15 Mon ### ### 8.29 ### 1,604,073 6,648,882 ### ### 0.0
2024-Apr-12 Fri ### 8.43 8.27 ### 1,721,553 ### ### ### 0.0
2024-Apr-11 Thu 8.47 8.49 8.345 ### 23.9 23.9 0.0
2024-Apr-10 Wed 8.59 ### 8.57 8.59 64.7 64.7 ###
2024-Apr-09 Tue 8.51 8.56 ### 8.54 ### ### ###
2024-Apr-08 Mon 8.56 8.58 8.44 8.48 ### ### 0.6
2024-Apr-05 Fri 8.41 8.54 8.4 8.53 79.8 79.8 ###
2024-Apr-04 Thu 8.45 ### 8.4 8.48 ### ### 0.6
2024-Apr-03 Wed 8.4 8.48 ### ### 2,025,342 8,587,450 40.7 40.7 0.0
2024-Apr-02 Tue ### 8.48 ### 8.4 ### ### ###
2024-Mar-28 Thu 8.4 8.445 ### 8.41 ### ### ###
2024-Mar-27 Wed ### ### 8.29 8.29 26.1 26.1 0.6
2024-Mar-26 Tue ### 8.4 ### ### 3,356,352 14,096,678 32.0 32.0 0.0
2024-Mar-25 Mon 8.25 ### ### 8.27 2,222,225 0 70.5 70.5 ###
2024-Mar-22 Fri 8.28 8.28 ### 8.23 2,792,121 11,559,380 ### ### 0.6
2024-Mar-21 Thu ### ### 8.26 8.29 3,154,289 ### ### ### 0.6
2024-Mar-20 Wed ### ### 8.25 ### 2,761,177 11,389,855 71.9 71.9 0.0
2024-Mar-19 Tue 8.25 ### 8.25 8.29 2,090,829 ### 71.9 71.9 0.6
2024-Mar-18 Mon 8.2 ### ### 8.26 ### ### 0.6
2024-Mar-15 Fri ### 8.29 ### 8.21 ### ### ###
2024-Mar-14 Thu ### ### ### ### 72.5 72.5 0.0
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### ### ### ### 1,532,672 0 37.5 37.5 0.0
2024-Mar-08 Fri ### ### ### ### 71.9 71.9 0.0
2024-Mar-07 Thu 8 ### ### ### 66.9 66.9 0.0
2024-Mar-06 Wed 7.79 ### 7.79 ### ### ### 0.0
2024-Mar-05 Tue 7.82 7.88 7.78 7.82 2,566,585 ### 71.2 71.2 0.6
2024-Mar-04 Mon ### ### ### 7.88 2,242,472 0 36.6 36.6 0.6
2024-Mar-01 Fri 7.86 ### 7.82 7.88 2,805,642 ### ### ### 0.6
2024-Feb-29 Thu ### ### 7.81 7.85 22.2 22.2 ###
2024-Feb-28 Wed 7.89 ### 7.87 ### 2,534,174 9,971,974 ### ### 0.0
2024-Feb-27 Tue ### ### 7.86 7.89 ### ### ###
2024-Feb-26 Mon ### ### ### ### 3,242,228 0 20.2 20.2 0.0
2024-Feb-23 Fri 8.24 8.29 ### ### 2,120,271 8,788,523 34.8 34.8 0.0
2024-Feb-22 Thu ### 8.28 ### 8.26 81.1 81.1 0.6
2024-Feb-21 Wed ### ### ### ### ### ### 0.0
2024-Feb-20 Tue ### ### ### ### 4,231,083 0 68.9 68.9 0.0
2024-Feb-19 Mon ### ### ### ### 1,619,776 0 37.1 37.1 0.0
2024-Feb-16 Fri ### ### ### ### 2,192,557 0 27.7 27.7 0.0
2024-Feb-15 Thu ### ### ### ### 2,922,257 0 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 3,255,782 0 64.9 64.9 0.0
2024-Feb-13 Tue 8.25 ### ### ### 1,799,488 0 30.7 30.7 0.0
2024-Feb-12 Mon 8.24 ### 8.23 8.23 936,780 3,854,849 ### ### 0.6
2024-Feb-09 Fri ### ### 8.22 8.24 ### ### 0.6
2024-Feb-08 Thu ### 8.425 ### ### 67.6 67.6 0.0
2024-Feb-07 Wed 8.29 ### 8.29 ### 1,985,423 8,229,578 70.6 70.6 0.0
2024-Feb-06 Tue ### ### ### ### 67.5 67.5 0.0
2024-Feb-05 Mon 8.41 8.44 ### ### 2,341,949 9,883,024 ### ### 0.0
2024-Feb-02 Fri 8.43 8.52 8.4 8.43 61.9 61.9 0.6
2024-Feb-01 Thu 8.51 8.51 ### 8.42 2,129,555 9,061,256 ### ### ###
2024-Jan-31 Wed ### ### ### 8.49 74.9 74.9 ###
2024-Jan-30 Tue ### ### 8.25 ### ### ### 0.0
2024-Jan-29 Mon 8.2 8.345 ### 8.28 79.0 79.0 ###
2024-Jan-25 Thu 8.25 8.26 ### 8.2 2,360,958 9,750,756 ### ### 0.6
2024-Jan-24 Wed 8.25 8.27 ### 8.22 30.7 30.7 0.6
2024-Jan-23 Tue ### ### ### 8.22 3,348,570 0 ### ### 0.6
2024-Jan-22 Mon ### ### ### ### 2,463,271 0 ### ### 0.0
2024-Jan-19 Fri ### 8.2 ### ### 2,786,880 ### 34.1 34.1 0.0
2024-Jan-18 Thu 8.21 8.28 ### ### 1,993,621 ### 29.6 29.6 0.0
2024-Jan-17 Wed 8.23 8.41 8.23 ### 81.5 81.5 0.0
2024-Jan-16 Tue ### ### ### 8.23 ### ### 0.6
2024-Jan-15 Mon ### ### ### ### ### ### 0.0
2024-Jan-12 Fri 8.49 8.5 ### ### 1,465,425 6,228,056 21.1 21.1 0.0
2024-Jan-11 Thu 8.57 8.58 8.48 8.54 2,531,771 ### 32.1 32.1 ###
2024-Jan-10 Wed ### ### 8.52 8.55 ### ### ###
2024-Jan-09 Tue ### ### 8.57 ### 71.3 71.3 0.0
2024-Jan-08 Mon 8.58 ### 8.52 8.58 1,328,227 5,658,247 77.3 77.3 0.6
2024-Jan-05 Fri 8.51 ### 8.48 8.57 ### ### 0.6
2024-Jan-04 Thu 8.48 8.54 8.4 8.53 1,890,726 16,014,449 ### ### ###
2024-Jan-03 Wed 8.51 8.52 8.44 8.46 37.2 37.2 0.6
2024-Jan-02 Tue 8.55 ### 8.52 8.52 734,741 ### 30.8 30.8 0.6
2023-Dec-29 Fri 8.52 8.58 8.46 8.54 1,806,826 15,394,157 ### ### ###
2023-Dec-28 Thu 8.47 8.53 8.45 8.52 ### ### 0.6
2023-Dec-27 Wed 8.71 8.8 8.7 8.73 1,714,485 15,001,743 ### ### ###
2023-Dec-22 Fri 8.74 8.76 ### ### 1,812,956 7,940,747 28.6 28.6 0.0
2023-Dec-21 Thu 8.73 8.74 ### 8.71 3,117,643 ### 35.0 35.0 0.6
2023-Dec-20 Wed 8.78 8.78 ### ### 2,765,053 12,138,582 23.7 23.7 0.0
2023-Dec-19 Tue ### 8.75 8.585 8.73 6,964,053 60,360,929 ### ### ###
2023-Dec-18 Mon 8.84 8.84 ### ### 2,937,974 12,985,845 ### ### 0.0
2023-Dec-15 Fri 8.84 ### 8.79 8.86 66.1 66.1 0.6
2023-Dec-14 Thu 8.88 ### 8.75 8.77 2,774,821 12,139,841 ### ### ###
2023-Dec-13 Wed ### 8.75 ### ### 1,496,241 6,546,054 ### ### 0.0
2023-Dec-12 Tue ### ### 8.54 ### ### ### 0.0
2023-Dec-11 Mon ### 8.7 ### ### ### ### 0.0
2023-Dec-08 Fri ### 8.7 8.57 8.7 ### ### ###
2023-Dec-07 Thu 8.55 8.72 8.55 8.71 1,917,180 16,554,849 ### ### 0.6
2023-Dec-06 Wed 8.53 ### 8.51 8.59 ### ### ###
2023-Dec-05 Tue 8.47 8.56 8.43 8.49 79.4 79.4 ###
2023-Dec-04 Mon ### ### 8.51 8.51 ### ### 0.6
2023-Dec-01 Fri 8.52 8.58 8.45 8.54 1,711,379 ### ### ### ###
2023-Nov-30 Thu 8.44 8.53 ### 8.53 ### ### ###
2023-Nov-29 Wed 8.44 8.48 8.4 8.42 1,747,627 14,749,971 ### ### ###
2023-Nov-28 Tue ### 8.49 ### 8.42 6,268,250 26,608,721 ### ### ###
2023-Nov-27 Mon 8.47 8.49 8.29 ### 29.6 29.6 0.0
2023-Nov-24 Fri ### 8.455 ### ### 1,326,982 ### 71.0 71.0 0.0
2023-Nov-23 Thu ### ### 8.26 ### ### ### 0.0
2023-Nov-22 Wed 8.28 ### 8.25 8.29 1,365,029 5,630,744 ### ### 0.6
2023-Nov-21 Tue ### ### ### 8.26 33.1 33.1 0.6
2023-Nov-20 Mon 8.4 8.42 8.26 8.29 30.6 30.6 0.6
2023-Nov-17 Fri 8.45 8.45 ### ### 1,998,987 8,445,720 ### ### 0.0
2023-Nov-16 Thu 8.49 ### ### ### 1,553,679 0 32.1 32.1 0.0
2023-Nov-15 Wed 8.4 8.54 ### 8.45 71.2 71.2 ###
2023-Nov-14 Tue 8.23 8.29 ### 8.25 1,490,152 6,176,680 65.2 65.2 ###
2023-Nov-13 Mon 8.25 8.29 ### ### 37.4 37.4 0.0
2023-Nov-10 Fri 8.28 ### 8.24 8.24 31.8 31.8 0.6
2023-Nov-09 Thu ### ### ### ### 1,791,686 0 37.2 37.2 0.0
2023-Nov-08 Wed ### 8.4 8.29 ### 67.8 67.8 0.0
2023-Nov-07 Tue ### ### 8.27 8.27 ### ### ###
2023-Nov-06 Mon ### ### 8.275 ### 1,887,986 7,811,542 ### ### 0.0
2023-Nov-03 Fri ### 8.4 ### ### ### ### 0.0
2023-Nov-02 Thu ### 8.4 ### 8.22 1,979,521 8,313,988 17.5 17.5 0.6
2023-Nov-01 Wed 8.26 ### 8.185 8.27 1,855,687 ### ### ### ###
2023-Oct-31 Tue 8.24 ### 8.22 8.24 69.7 69.7 0.6
2023-Oct-30 Mon ### 8.26 ### 8.22 1,932,526 ### 75.4 75.4 0.6
2023-Oct-27 Fri ### 8.4 ### ### 2,993,087 ### ### ### 0.0
2023-Oct-26 Thu ### ### ### ### 5,551,949 0 83.2 83.2 0.0
2023-Oct-25 Wed ### ### ### ### 2,994,788 0 74.5 74.5 0.0
2023-Oct-24 Tue ### ### ### ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 1,812,846 0 ### ### 0.0
2023-Oct-20 Fri ### ### 7.87 ### 2,827,576 ### ### ### 0.0
2023-Oct-19 Thu ### ### ### 8 36.7 36.7 ###
2023-Oct-18 Wed ### ### ### ### 25.0 25.0 0.0
2023-Oct-17 Tue 8.26 ### ### ### 3,412,689 0 ### ### 0.0
2023-Oct-16 Mon ### ### 8.25 8.25 2,021,841 ### 32.7 32.7 ###
2023-Oct-13 Fri ### ### ### ### 2,452,122 0 73.9 73.9 0.0
2023-Oct-12 Thu 8.41 8.41 8.29 8.29 1,808,374 15,099,922 23.4 23.4 0.6
2023-Oct-11 Wed ### 8.41 ### ### 4,636,055 ### ### ### 0.0
2023-Oct-10 Tue ### ### ### 8.26 ### ### 0.6
2023-Oct-09 Mon ### ### ### ### 1,735,322 0 30.9 30.9 0.0
2023-Oct-06 Fri ### ### ### ### 1,856,851 0 ### ### 0.0
2023-Oct-05 Thu ### 8.2 ### ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### 2,413,279 0 81.8 81.8 0.0
2023-Oct-03 Tue 8.26 8.285 ### ### ### ### 0.0
2023-Oct-02 Mon 8.29 ### 8.29 ### ### ### 0.0
2023-Sep-29 Fri ### 8.4 ### ### 3,047,429 ### ### ### 0.0
2023-Sep-28 Thu ### 8.355 8.28 ### ### ### 0.0
2023-Sep-27 Wed ### 8.45 ### ### ### ### 0.0
2023-Sep-26 Tue 8.4 8.48 ### 8.44 ### ### 0.6
2023-Sep-25 Mon 8.43 8.5 ### 8.48 72.7 72.7 0.6
2023-Sep-22 Fri 8.26 8.44 8.26 8.44 2,934,549 24,503,484 ### ### 0.6
2023-Sep-21 Thu 8.5 8.57 8.42 8.42 3,925,722 ### ### ### ###
2023-Sep-20 Wed 8.56 ### 8.5 8.54 39.3 39.3 ###
2023-Sep-19 Tue 8.58 8.59 8.52 8.55 2,313,642 ### 36.1 36.1 ###
2023-Sep-18 Mon ### ### 8.545 ### ### ### 0.0
2023-Sep-15 Fri 8.72 8.74 ### ### 3,896,970 17,029,758 30.4 30.4 0.0
2023-Sep-14 Thu 8.57 ### 8.53 ### 2,534,026 10,807,620 ### ### 0.0
2023-Sep-13 Wed 8.59 ### 8.555 8.57 41.9 41.9 0.6
2023-Sep-12 Tue 8.7 8.7 8.57 ### 25.4 25.4 0.0
2023-Sep-11 Mon 8.59 ### 8.55 ### 78.8 78.8 0.0
2023-Sep-08 Fri 8.56 ### 8.52 ### 1,622,574 ### 72.8 72.8 0.0
2023-Sep-07 Thu ### ### 8.51 8.51 ### ### 0.6
2023-Sep-06 Wed 8.79 8.79 ### ### 2,830,153 12,438,522 ### ### 0.0
2023-Sep-05 Tue 8.72 ### 8.7 8.8 ### ### 0.6
2023-Sep-04 Mon 8.77 8.81 ### 8.74 35.6 35.6 0.6
2023-Sep-01 Fri ### ### 8.75 8.76 3,179,871 ### ### ### 0.6
2023-Aug-31 Thu ### ### ### ### 71.9 71.9 0.0
2023-Aug-30 Wed 8.87 ### 8.87 ### 65.1 65.1 0.0
2023-Aug-29 Tue 8.83 ### 8.83 ### 4,940,946 21,814,276 77.6 77.6 0.0
2023-Aug-28 Mon 8.84 ### 8.77 8.79 ### ### 0.6
2023-Aug-25 Fri 8.85 ### 8.7 8.71 23.9 23.9 0.6
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed 9.26 9.26 9.26 9.26 0 ###
2023-Aug-22 Tue ### 9.275 ### 9.26 ### ### ###
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri 9.25 ### 9.22 ### 1,455,140 ### ### ### 0.0
2023-Aug-17 Thu 9.4 9.425 9.27 9.28 1,769,978 ### 26.5 26.5 0.7
2023-Aug-16 Wed 9.41 9.475 ### 9.41 1,348,178 ### ### ### 0.7
2023-Aug-15 Tue 9.5 9.52 9.42 9.49 ### ### 0.7
2023-Aug-14 Mon 9.56 9.59 9.45 9.53 953,023 9,072,778 ### ### ###
2023-Aug-11 Fri ### ### 9.58 9.58 974,955 ### ### ### 0.7
2023-Aug-10 Thu ### 9.74 ### ### 1,328,626 ### ### ### 0.0
2023-Aug-09 Wed ### ### 9.56 9.59 33.7 33.7 0.7
2023-Aug-08 Tue 9.58 ### 9.55 ### 81.4 81.4 0.0
2023-Aug-07 Mon ### 9.7 9.57 ### 73.3 73.3 0.0
2023-Aug-04 Fri 9.59 ### 9.55 ### 2,500,255 ### ### ### 0.0
2023-Aug-03 Thu 9.71 9.775 ### 9.72 70.6 70.6 0.7
2023-Aug-02 Wed 9.87 ### ### 9.8 ### ### 0.7
2023-Aug-01 Tue ### ### ### ### 1,215,029 0 31.5 31.5 0.0
2023-Jul-31 Mon ### ### ### ### 2,047,741 0 38.5 38.5 0.0
2023-Jul-28 Fri ### ### 9.87 ### ### ### 0.0
2023-Jul-27 Thu 9.84 ### 9.84 ### ### ### 0.0
2023-Jul-26 Wed ### ### 9.77 9.84 29.1 29.1 0.7
2023-Jul-25 Tue 9.84 9.87 9.73 9.86 1,729,225 ### 74.4 74.4 0.7
2023-Jul-24 Mon 9.78 9.845 9.75 9.84 78.9 78.9 0.7
2023-Jul-21 Fri ### 9.78 ### 9.75 ### ### ###
2023-Jul-20 Thu 9.88 9.88 9.74 9.74 2,250,577 ### ### ### 0.7
2023-Jul-19 Wed 9.81 9.86 9.74 9.84 1,600,577 15,685,654 ### ### 0.7
2023-Jul-18 Tue 9.83 9.86 ### 9.81 40.7 40.7 ###
2023-Jul-17 Mon 9.8 ### 9.76 9.87 79.1 79.1 ###
2023-Jul-14 Fri 9.81 9.875 9.75 9.84 ### ### 0.7
2023-Jul-13 Thu 9.78 9.89 9.73 9.81 3,143,448 30,837,224 ### ### ###
2023-Jul-12 Wed 9.72 9.79 ### 9.7 1,929,071 ### ### ### 0.7
2023-Jul-11 Tue 9.7 9.81 ### 9.73 1,931,847 ### 63.6 63.6 ###
2023-Jul-10 Mon ### 9.79 9.54 9.54 ### ### ###
2023-Jul-07 Fri 9.71 9.76 ### 9.7 4,159,573 ### 42.3 42.3 0.7
2023-Jul-06 Thu 9.86 ### 9.81 9.86 2,874,620 ### 76.8 76.8 0.7
2023-Jul-05 Wed 9.79 ### 9.76 9.84 74.0 74.0 0.7
2023-Jul-04 Tue 9.79 9.86 9.685 9.8 1,848,256 18,062,081 ### ### 0.7
2023-Jul-03 Mon 9.7 ### 9.7 9.82 2,226,222 10,797,176 71.8 71.8 ###
2023-Jun-30 Fri 9.7 9.78 ### ### ### ### 0.0
2023-Jun-29 Thu 9.77 9.79 ### ### ### ### 0.0
2023-Jun-28 Wed ### 10.075 ### ### 1,652,585 ### 27.5 27.5 0.0
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon ### ### 9.89 ### 2,213,281 10,944,674 ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 2,109,548 0 ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 2,290,555 0 ### ### 0.0
2023-Jun-21 Wed ### ### ### ### 71.8 71.8 0.0
2023-Jun-20 Tue ### ### ### ### 1,984,229 0 36.5 36.5 0.0
2023-Jun-19 Mon 9.83 ### 9.82 ### 2,269,056 ### ### ### 0.0
2023-Jun-16 Fri ### ### 9.81 9.81 6,791,771 ### ### ### ###
2023-Jun-15 Thu ### ### ### ### 38.8 38.8 0.0
2023-Jun-14 Wed ### ### ### ### 2,848,374 0 ### ### 0.0
2023-Jun-13 Tue ### 10.29 ### ### 70.4 70.4 0.0
2023-Jun-09 Fri 10.21 10.24 ### ### 1,386,621 ### 30.1 30.1 0.0
2023-Jun-08 Thu 10.22 10.27 ### 10.24 1,937,285 9,947,958 77.2 77.2 ###
2023-Jun-07 Wed ### 10.22 ### ### ### ### 0.0
2023-Jun-06 Tue ### 10.22 ### ### 77.4 77.4 0.0
2023-Jun-05 Mon ### 10.29 ### ### 2,159,521 ### ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 1,837,327 0 ### ### 0.0
2023-Jun-01 Thu ### 10.29 ### ### 29.4 29.4 0.0
2023-May-31 Wed ### 10.27 ### ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 37.7 37.7 0.0
2023-May-29 Mon ### ### ### ### 987,143 0 73.4 73.4 0.0
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu ### ### ### ### 2,034,687 0 82.1 82.1 0.0
2023-May-24 Wed ### ### ### ### 1,444,275 0 ### ### 0.0
2023-May-23 Tue ### 10.21 ### ### 1,050,780 ### ### ### 0.0
2023-May-22 Mon ### ### ### ### ### ### 0.0
2023-May-19 Fri ### 10.22 ### 10.2 968,582 4,949,454 ### ### 0.7
2023-May-18 Thu ### 10.245 ### 10.2 1,560,342 7,992,851 ### ### 0.7
2023-May-17 Wed ### ### ### ### ### ### 0.0
2023-May-16 Tue ### 10.21 ### ### 1,478,141 ### 39.5 39.5 0.0
2023-May-15 Mon 10.23 ### 10.22 10.25 2,467,852 12,610,723 74.8 74.8 0.7
2023-May-12 Fri 10.29 ### 10.24 10.26 1,304,085 ### ### ### 0.7
2023-May-11 Thu ### 10.44 10.2 10.27 ### ### ###
2023-May-10 Wed 10.45 10.52 10.4 10.44 2,570,955 26,892,189 36.2 36.2 0.7
2023-May-09 Tue 10.48 ### 10.41 10.46 1,660,486 8,642,829 42.2 42.2 0.7
2023-May-08 Mon 10.45 10.5 ### 10.48 ### ### 0.7
2023-May-05 Fri ### 10.45 10.345 10.41 1,296,151 ### ### ### ###
2023-May-04 Thu ### ### ### ### 81.0 81.0 0.0
2023-May-03 Wed ### ### ### ### 2,567,021 0 ### ### 0.0
2023-May-02 Tue ### 10.445 ### ### 76.9 76.9 0.0
2023-May-01 Mon ### 10.5 10.325 10.43 80.8 80.8 0.7
2023-Apr-28 Fri 10.4 10.46 10.24 10.28 ### ### 0.7
2023-Apr-27 Thu 10.4 10.49 10.355 10.43 72.1 72.1 0.7
2023-Apr-26 Wed ### ### 10.42 10.42 2,782,445 ### ### ### 0.7
2023-Apr-24 Mon 10.5 ### 10.48 10.58 1,565,880 ### 79.0 79.0 0.8
2023-Apr-21 Fri 10.4 10.5 ### 10.47 ### ### 0.7
2023-Apr-20 Thu 10.49 10.55 ### ### 2,074,420 ### 29.7 29.7 0.0
2023-Apr-19 Wed ### 10.43 10.22 10.43 1,941,352 20,044,459 79.2 79.2 0.7
2023-Apr-18 Tue 10.2 10.46 ### 10.4 85.2 85.2 0.7
2023-Apr-17 Mon ### 10.45 ### 10.24 31.4 31.4 ###
2023-Apr-14 Fri ### 10.4 ### ### 1,416,556 ### ### ### 0.0
2023-Apr-13 Thu 10.42 10.5 10.27 ### 2,178,653 ### ### ### 0.0
2023-Apr-12 Wed 10.5 10.55 10.425 10.45 34.7 34.7 ###
2023-Apr-11 Tue 10.5 10.78 10.44 10.5 63.9 63.9 0.8
2023-Apr-06 Thu 10.26 10.45 10.2 10.45 3,531,489 36,462,623 82.3 82.3 ###
2023-Apr-05 Wed 10.26 ### 10.22 10.23 2,229,089 11,390,644 ### ### ###
2023-Apr-04 Tue ### ### ### ### 1,922,446 0 25.7 25.7 0.0
2023-Apr-03 Mon ### ### ### 10.28 ### ### 0.7
2023-Mar-31 Fri 10.22 10.26 ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### ### 64.6 64.6 0.0
2023-Mar-29 Wed ### ### ### ### 72.4 72.4 0.0
2023-Mar-28 Tue ### 10.075 ### ### ### ### 0.0
2023-Mar-27 Mon ### ### ### ### 1,013,229 0 ### ### 0.0
2023-Mar-24 Fri ### ### 9.83 ### 1,717,758 8,442,780 66.6 66.6 0.0
2023-Mar-23 Thu ### ### 9.925 ### 75.7 75.7 0.0
2023-Mar-22 Wed ### ### ### ### 3,447,828 0 77.8 77.8 0.0
2023-Mar-21 Tue ### 10.23 ### ### ### ### 0.0
2023-Mar-20 Mon ### 10.275 ### ### ### ### 0.0
2023-Mar-17 Fri 10.28 ### ### 10.23 ### ### ###
2023-Mar-16 Thu 10.26 10.42 ### 10.29 77.1 77.1 ###
2023-Mar-15 Wed 10.23 ### ### 10.24 3,482,549 0 ### ### ###
2023-Mar-14 Tue ### 10.29 ### ### 2,725,846 14,024,477 ### ### 0.0
2023-Mar-13 Mon ### 10.26 ### ### ### ### 0.0
2023-Mar-10 Fri ### 10.47 10.25 10.25 ### ### 0.7
2023-Mar-09 Thu 10.44 ### ### ### ### ### 0.0
2023-Mar-08 Wed 10.26 ### 10.25 10.29 1,821,058 9,332,922 74.0 74.0 ###
2023-Mar-07 Tue ### 10.43 10.29 ### 66.9 66.9 0.0
2023-Mar-06 Mon 10.55 ### ### ### 1,359,247 0 ### ### 0.0
2023-Mar-03 Fri 10.56 ### 10.445 10.53 1,065,974 5,567,049 ### ### 0.8
2023-Mar-02 Thu ### ### 10.45 10.51 ### ### ###
2023-Mar-01 Wed ### 10.79 ### ### 64.6 64.6 0.0
2023-Feb-28 Tue 10.89 10.89 10.73 10.73 ### ### ###
2023-Feb-27 Mon 10.75 ### ### 10.86 1,061,075 0 ### ### 0.8
2023-Feb-24 Fri 10.8 ### 10.77 10.89 1,071,627 ### ### ### 0.8
2023-Feb-23 Thu ### ### ### 10.8 1,472,242 0 ### ### ###
2023-Feb-22 Wed ### 10.76 10.49 ### 2,259,720 24,009,525 72.0 72.0 0.0
2023-Feb-21 Tue 10.73 10.8 ### 10.76 1,256,154 ### ### ### 0.8
2023-Feb-20 Mon 10.87 10.87 10.725 10.81 761,356 8,220,741 40.4 40.4 0.8
2023-Feb-17 Fri ### 10.885 ### 10.86 87.4 87.4 0.8
2023-Feb-16 Thu 10.85 10.985 10.75 10.78 ### ### 0.8
2023-Feb-15 Wed 10.75 10.84 ### 10.84 ### ### 0.8
2023-Feb-14 Tue 10.77 10.77 10.56 10.7 1,082,529 11,545,171 37.4 37.4 0.8
2023-Feb-13 Mon 10.57 ### 10.48 ### 1,184,459 ### ### ### 0.0
2023-Feb-10 Fri 10.74 10.83 10.48 10.59 ### ### ###
2023-Feb-09 Thu 10.76 10.86 ### 10.8 897,851 ### 78.7 78.7 ###
2023-Feb-08 Wed 10.86 10.88 10.75 10.8 923,829 ### ### ### ###
2023-Feb-07 Tue 10.86 10.975 10.73 10.8 1,281,475 ### 39.1 39.1 ###
2023-Feb-06 Mon 10.86 10.87 10.75 10.87 76.3 76.3 ###
2023-Feb-03 Fri 10.85 ### 10.72 10.87 ### ### ###
2023-Feb-02 Thu 10.76 ### 10.55 ### 1,936,328 ### ### ### 0.0
2023-Feb-01 Wed 10.5 ### 10.5 ### 1,523,880 8,000,370 78.0 78.0 0.0
2023-Jan-31 Tue 10.55 ### 10.46 10.56 3,128,725 ### ### ### 0.8
2023-Jan-30 Mon 10.76 10.8 10.57 ### 31.4 31.4 0.0
2023-Jan-27 Fri 10.78 10.79 10.53 ### 27.9 27.9 0.0
2023-Jan-25 Wed 10.7 10.83 ### 10.78 1,682,775 9,112,226 ### ### 0.8
2023-Jan-24 Tue 10.5 ### 10.5 ### 79.7 79.7 0.0
2023-Jan-23 Mon 10.5 ### 10.47 10.54 1,658,128 ### 71.2 71.2 0.8
2023-Jan-20 Fri ### 10.7 10.53 10.53 ### ### 0.8
2023-Jan-19 Thu 10.45 ### ### 10.57 ### ### 0.8
2023-Jan-18 Wed 10.55 10.55 10.355 10.4 21.4 21.4 0.7
2023-Jan-17 Tue 10.43 10.49 10.41 10.42 1,246,075 13,021,483 ### ### 0.7
2023-Jan-16 Mon 10.57 10.57 ### 10.47 ### ### 0.7
2023-Jan-13 Fri ### ### 10.45 10.45 ### ### ###
2023-Jan-12 Thu 10.45 ### 10.44 10.53 1,083,671 ### 73.8 73.8 0.8
2023-Jan-11 Wed 10.44 10.51 ### 10.45 60.8 60.8 ###
2023-Jan-10 Tue 10.55 ### 10.4 10.44 840,977 4,373,080 ### ### 0.7
2023-Jan-09 Mon 10.59 ### 10.46 10.55 642,051 3,357,926 31.2 31.2 ###
2023-Jan-06 Fri 10.51 ### 10.51 10.54 875,786 4,602,255 61.9 61.9 0.8
2023-Jan-05 Thu 10.7 10.76 ### ### 1,414,087 7,607,788 ### ### 0.0
2023-Jan-04 Wed ### 10.725 10.57 ### 1,427,288 15,197,048 23.7 23.7 0.0
2023-Jan-03 Tue 10.78 10.8 10.54 10.54 1,128,386 12,039,878 ### ### 0.8
2022-Dec-30 Fri 10.79 10.83 ### 10.76 1,322,156 7,159,474 29.8 29.8 0.8
2022-Dec-29 Thu 10.87 10.87 ### 10.77 1,638,083 8,902,981 29.2 29.2 ###
2022-Dec-28 Wed ### ### ### ### 784,720 0 ### ### 0.0
2022-Dec-23 Fri ### ### ### ### 896,487 0 72.2 72.2 0.0
2022-Dec-22 Thu 10.89 ### 10.82 ### ### ### 0.0
2022-Dec-21 Wed 10.78 ### 10.74 ### 2,030,471 10,903,629 ### ### 0.0
2022-Dec-20 Tue 10.7 10.82 10.58 10.7 1,742,642 ### ### ### 0.8
2022-Dec-19 Mon 10.75 10.85 10.74 10.78 73.4 73.4 0.8
2022-Dec-16 Fri ### ### 10.76 10.76 ### ### 0.8
2022-Dec-15 Thu 11.25 11.26 ### ### 25.1 25.1 0.0
2022-Dec-14 Wed ### ### ### ### 76.1 76.1 0.0
2022-Dec-13 Tue 10.82 ### 10.78 10.87 75.7 75.7 ###
2022-Dec-12 Mon 10.85 ### 10.75 10.8 1,440,488 7,742,623 ### ### ###
2022-Dec-09 Fri ### ### 10.86 ### 34.1 34.1 0.0
2022-Dec-08 Thu ### 11.125 ### ### ### ### 0.0
2022-Dec-07 Wed ### 11.23 ### ### 2,952,543 16,578,528 ### ### 0.0
2022-Dec-06 Tue ### 11.23 ### ### 2,265,081 12,718,429 ### ### 0.0
2022-Dec-05 Mon 11.28 ### ### ### 2,207,486 0 ### ### 0.0
2022-Dec-02 Fri 11.29 ### ### 11.28 1,199,521 0 ### ### 0.8
2022-Dec-01 Thu ### ### ### ### 1,155,574 0 ### ### 0.0
2022-Nov-30 Wed 11.21 ### ### ### 30.1 30.1 0.0
2022-Nov-29 Tue ### 11.43 ### 11.23 26.4 26.4 0.8
2022-Nov-28 Mon ### 11.45 11.21 ### 1,219,279 ### ### ### 0.0
2022-Nov-25 Fri 11.25 ### 11.21 ### ### ### 0.0
2022-Nov-24 Thu ### 11.25 ### 11.21 1,173,845 6,602,878 77.2 77.2 ###
2022-Nov-23 Wed ### 11.255 ### 11.25 1,393,845 ### 76.5 76.5 ###
2022-Nov-22 Tue 11.26 11.28 ### ### 1,881,370 10,610,926 ### ### 0.0
2022-Nov-21 Mon ### 11.24 ### 11.24 1,499,782 8,428,774 ### ### 0.8
2022-Nov-18 Fri 10.88 ### 10.88 ### 80.2 80.2 0.0
2022-Nov-17 Thu 10.77 ### ### 10.89 ### ### 0.8
2022-Nov-16 Wed ### ### ### 10.71 1,726,078 0 ### ### ###
2022-Nov-15 Tue ### ### 10.88 ### 71.8 71.8 0.0
2022-Nov-14 Mon ### ### 10.88 10.88 2,309,324 12,562,722 37.1 37.1 0.8
2022-Nov-11 Fri ### 11.125 ### ### 1,995,744 11,101,326 31.9 31.9 0.0
2022-Nov-10 Thu 10.73 ### ### 10.84 ### ### 0.8
2022-Nov-09 Wed 10.8 10.82 ### 10.71 1,827,285 ### ### ### ###
2022-Nov-08 Tue 10.5 10.82 10.49 10.81 1,861,576 ### 87.0 87.0 0.8
2022-Nov-07 Mon ### ### ### ### ### ### 0.0
2022-Nov-04 Fri ### 10.5 ### 10.48 1,353,374 ### ### ### 0.7
2022-Nov-03 Thu 10.51 10.52 ### ### 28.6 28.6 0.0
2022-Nov-02 Wed 10.58 ### 10.48 ### ### ### 0.0
2022-Nov-01 Tue 10.53 ### 10.42 10.59 61.6 61.6 ###
2022-Oct-31 Mon 10.53 10.57 ### 10.51 2,429,483 ### ### ### ###
2022-Oct-28 Fri 10.2 10.51 ### 10.42 1,664,670 8,747,840 87.0 87.0 0.7
2022-Oct-27 Thu ### 10.51 ### ### 3,201,388 ### 21.5 21.5 0.0
2022-Oct-26 Wed ### 10.27 ### 10.26 87.1 87.1 0.7
2022-Oct-25 Tue ### ### 9.81 9.88 1,775,222 ### ### ### 0.7
2022-Oct-24 Mon 9.8 9.85 9.7 9.84 ### ### 0.7
2022-Oct-21 Fri ### 9.73 ### ### 1,808,722 ### 72.5 72.5 0.0
2022-Oct-20 Thu 9.85 9.85 9.55 ### 1,491,749 ### ### ### 0.0
2022-Oct-19 Wed ### ### ### 9.88 2,018,142 0 ### ### 0.7
2022-Oct-18 Tue ### ### 9.4 9.56 2,079,458 9,773,452 ### ### 0.7
2022-Oct-17 Mon 9.47 9.55 ### 9.55 79.0 79.0 0.7
2022-Oct-14 Fri ### 9.53 ### 9.5 1,827,145 8,706,345 82.9 82.9 0.7
2022-Oct-13 Thu ### 9.26 ### 9.21 2,395,173 11,089,650 ### ### 0.7
2022-Oct-12 Wed 9.45 9.49 9.22 9.22 22.5 22.5 0.7
2022-Oct-11 Tue 9.55 ### 9.45 9.46 39.0 39.0 0.7
2022-Oct-10 Mon 9.7 9.73 9.45 9.45 1,949,970 ### 21.9 21.9 0.7
2022-Oct-07 Fri 9.73 9.86 ### 9.81 1,653,979 ### ### ### ###
2022-Oct-06 Thu 9.72 ### 9.72 9.84 1,563,250 ### 72.5 72.5 0.7
2022-Oct-05 Wed ### ### ### 9.83 1,929,020 0 ### ### 0.7
2022-Oct-04 Tue 9.76 9.86 ### 9.84 1,861,676 ### ### ### 0.7
2022-Oct-03 Mon ### 9.71 9.52 ### 1,726,953 16,604,653 82.3 82.3 0.0
2022-Sep-30 Fri 9.85 ### 9.59 9.59 ### ### 0.7
2022-Sep-29 Thu ### ### 9.83 9.83 31.8 31.8 0.7
2022-Sep-28 Wed 9.73 9.85 ### 9.84 1,877,724 ### ### ### 0.7
2022-Sep-27 Tue 9.89 ### ### 9.72 24.1 24.1 0.7
2022-Sep-26 Mon 9.8 ### 9.8 9.87 83.3 83.3 ###
2022-Sep-23 Fri 10.21 10.27 ### ### 2,284,629 ### ### ### 0.0
2022-Sep-21 Wed ### 10.45 10.23 10.24 ### ### ###
2022-Sep-20 Tue 10.5 10.555 10.41 10.44 37.8 37.8 0.7
2022-Sep-19 Mon 10.52 10.55 ### ### ### ### 0.0
2022-Sep-16 Fri 10.5 10.58 ### 10.56 5,086,045 26,905,178 ### ### 0.8
2022-Sep-15 Thu 10.81 ### 10.525 10.57 3,706,523 19,505,577 ### ### 0.8
2022-Sep-14 Wed 10.75 10.86 10.73 10.73 29.4 29.4 ###
2022-Sep-13 Tue 10.88 ### 10.79 10.88 1,748,720 9,434,344 63.3 63.3 0.8
2022-Sep-12 Mon 10.8 10.85 ### 10.8 1,637,520 8,883,546 71.4 71.4 ###
2022-Sep-09 Fri ### 10.83 10.44 ### 2,523,021 26,832,328 ### ### 0.0
2022-Sep-08 Thu 10.5 10.74 10.5 ### 2,198,559 ### 70.5 70.5 0.0
2022-Sep-07 Wed 10.5 10.7 10.445 10.52 3,093,251 ### ### ### ###
2022-Sep-06 Tue ### 10.79 10.51 10.59 2,120,576 ### 40.3 40.3 ###
2022-Sep-05 Mon ### 10.83 10.57 ### ### ### 0.0
2022-Sep-02 Fri 10.72 10.83 ### ### ### ### 0.0
2022-Sep-01 Thu ### ### 10.77 10.78 2,084,555 11,225,328 ### ### 0.8
2022-Aug-31 Wed ### ### ### ### 61.7 61.7 0.0
2022-Aug-30 Tue 11.24 11.25 ### ### 1,788,120 10,058,175 ### ### 0.0
2022-Aug-29 Mon ### 11.28 ### 11.28 1,749,488 ### 83.5 83.5 0.8
2022-Aug-26 Fri ### ### ### 11.2 2,186,343 0 ### ### 0.8
2022-Aug-25 Thu ### ### ### ### 2,244,353 0 16.9 16.9 0.0
2022-Aug-24 Wed 11.43 11.53 11.28 ### 1,535,472 17,512,058 26.3 26.3 0.0
2022-Aug-23 Tue 11.45 11.59 11.45 11.54 78.0 78.0 0.8
2022-Aug-22 Mon 11.55 ### 11.4 11.54 2,137,682 12,184,787 48.0 48.0 0.8
2022-Aug-19 Fri 11.7 11.85 11.54 ### 1,894,187 ### ### ### 0.0
2022-Aug-18 Thu ### ### 11.775 11.84 2,228,340 13,119,351 41.8 41.8 0.8
2022-Aug-17 Wed ### ### 11.85 ### 1,925,374 11,407,840 38.5 38.5 0.0
2022-Aug-16 Tue 11.88 ### 11.88 ### 1,541,089 ### ### ### 0.0
2022-Aug-15 Mon 11.74 11.83 11.7 11.79 ### ### 0.8
2022-Aug-12 Fri 11.76 11.88 11.74 11.81 1,552,072 18,329,970 72.3 72.3 ###
2022-Aug-11 Thu ### ### 11.79 ### 22.2 22.2 0.0
2022-Aug-10 Wed ### 12.24 11.89 ### ### ### 0.0
2022-Aug-09 Tue ### 12.21 ### ### 26.8 26.8 0.0
2022-Aug-08 Mon 11.85 12.25 11.85 12.23 2,112,183 ### ### ### ###
2022-Aug-05 Fri ### ### ### ### 1,227,549 0 66.9 66.9 0.0
2022-Aug-04 Thu 11.87 ### 11.81 ### ### ### 0.0
2022-Aug-03 Wed ### ### ### 11.87 25.3 25.3 0.8
2022-Aug-02 Tue ### ### 11.7 ### 1,757,386 ### 80.0 80.0 0.0
2022-Aug-01 Mon 11.7 ### 11.655 ### 1,960,687 ### 86.5 86.5 0.0
2022-Jul-29 Fri ### 11.74 11.41 ### 37.2 37.2 0.0
2022-Jul-28 Thu ### 11.7 ### 11.44 ### ### 0.8
2022-Jul-27 Wed ### 11.83 ### ### 66.6 66.6 0.0
2022-Jul-26 Tue 11.8 11.87 ### ### ### ### 0.0
2022-Jul-25 Mon 11.8 11.985 11.8 ### 1,787,147 21,253,645 ### ### 0.0
2022-Jul-22 Fri ### ### 11.7 11.8 29.7 29.7 0.8
2022-Jul-21 Thu ### ### 11.89 ### 27.8 27.8 0.0
2022-Jul-20 Wed ### ### ### ### 68.1 68.1 0.0
2022-Jul-19 Tue 11.7 ### ### ### ### ### 0.0
2022-Jul-18 Mon ### ### 11.675 11.74 23.7 23.7 0.8
2022-Jul-15 Fri 11.77 12.24 ### ### 84.4 84.4 0.0
2022-Jul-14 Thu 11.55 11.78 11.53 11.78 2,045,644 23,841,980 ### ### ###
2022-Jul-13 Wed 11.56 ### 11.53 ### 2,766,428 15,948,457 ### ### 0.0
2022-Jul-12 Tue ### 11.72 11.43 11.72 1,813,452 ### 86.1 86.1 0.8
2022-Jul-11 Mon ### ### ### 11.43 1,410,671 0 38.8 38.8 ###
2022-Jul-08 Fri 11.5 ### 11.375 ### 72.9 72.9 0.0
2022-Jul-07 Thu 11.73 11.75 11.46 11.56 1,701,447 ### 26.0 26.0 0.8
2022-Jul-06 Wed ### 11.77 11.55 ### 2,240,052 ### ### ### 0.0
2022-Jul-05 Tue 11.7 11.71 11.53 ### 2,123,848 ### ### ### 0.0
2022-Jul-04 Mon 11.74 11.88 11.58 ### 1,941,144 ### ### ### 0.0
2022-Jul-01 Fri 11.4 ### ### ### 72.0 72.0 0.0
2022-Jun-30 Thu 11.54 ### 11.27 11.27 3,833,185 ### 31.4 31.4 ###
2022-Jun-29 Wed ### 11.71 11.5 ### 2,426,656 28,161,342 46.4 46.4 0.0
2022-Jun-28 Tue ### 11.945 11.55 11.84 2,739,144 ### ### ### 0.8
2022-Jun-27 Mon 11.52 ### 11.48 11.54 1,896,420 10,885,450 63.1 63.1 0.8
2022-Jun-24 Fri 11.4 11.52 ### 11.5 1,972,174 11,359,722 53.8 53.8 ###
2022-Jun-23 Thu 11.22 11.51 ### 11.43 ### ### ###
2022-Jun-22 Wed 10.8 11.22 10.8 ### 3,074,345 ### 91.6 91.6 0.0
2022-Jun-21 Tue ### 11.185 ### 10.71 ### ### ###
2022-Jun-20 Mon ### 11.245 ### ### 1,155,471 ### ### ### 0.0
2022-Jun-17 Fri ### ### ### 11.26 6,079,378 0 ### ### 0.8
2022-Jun-16 Thu 11.52 11.53 ### 11.27 4,381,975 25,262,085 24.7 24.7 ###
2022-Jun-15 Wed 11.49 11.53 ### 11.42 2,569,741 14,814,556 ### ### 0.8
2022-Jun-14 Tue ### 11.5 ### 11.5 ### ### ###
2022-Jun-10 Fri 11.5 11.56 11.41 11.47 ### ### ###
2022-Jun-09 Thu ### ### 11.47 ### 53.6 53.6 0.0
2022-Jun-08 Wed 11.44 11.73 ### 11.72 4,534,682 ### 87.3 87.3 0.8
2022-Jun-07 Tue 11.45 11.48 ### 11.2 36.6 36.6 0.8
2022-Jun-06 Mon 11.2 11.42 11.2 11.4 ### ### 0.8
2022-Jun-03 Fri 11.48 11.5 11.21 ### 1,649,358 ### ### ### 0.0
2022-Jun-02 Thu 11.26 11.48 11.26 11.45 2,128,146 24,197,020 ### ### 0.8
2022-Jun-01 Wed 11.22 11.45 11.22 11.41 ### ### ###
2022-May-31 Tue ### 11.46 ### ### 6,120,284 35,069,227 72.5 72.5 0.0
2022-May-30 Mon ### ### 11.43 11.45 1,675,077 ### 25.1 25.1 0.8
2022-May-27 Fri ### 11.52 ### 11.52 ### ### 0.8
2022-May-26 Thu ### 11.7 11.385 11.43 2,352,679 ### ### ### ###
2022-May-25 Wed 11.5 11.7 ### ### 80.4 80.4 0.0
2022-May-24 Tue ### 11.76 11.54 11.59 2,507,674 ### 43.2 43.2 0.8
2022-May-23 Mon ### ### 11.83 11.85 1,853,651 10,964,345 ### ### ###
2022-May-20 Fri ### ### 11.55 ### 3,902,327 ### ### ### 0.0
2022-May-19 Thu 11.45 ### 11.45 ### 73.6 73.6 0.0
2022-May-18 Wed 11.41 ### 11.375 11.59 77.8 77.8 0.8
2022-May-17 Tue ### 11.43 ### 11.42 ### ### 0.8
2022-May-16 Mon 11.2 ### ### ### 1,209,141 0 ### ### 0.0
2022-May-13 Fri ### ### ### 11.23 64.2 64.2 0.8
2022-May-12 Thu ### ### 10.985 ### 85.8 85.8 0.0
2022-May-11 Wed ### ### ### ### 1,427,781 0 74.6 74.6 0.0
2022-May-10 Tue ### ### ### ### 86.2 86.2 0.0
2022-May-09 Mon ### ### ### ### 86.2 86.2 0.0
2022-May-06 Fri 11.45 11.55 ### ### 3,397,471 ### ### ### 0.0
2022-May-05 Thu 11.43 11.56 ### 11.56 1,989,951 ### ### ### 0.8
2022-May-04 Wed ### 11.49 ### ### 84.6 84.6 0.0
2022-May-03 Tue ### 11.44 ### ### 1,880,642 10,757,272 ### ### 0.0
2022-May-02 Mon 11.22 11.46 11.22 ### 1,473,041 16,704,284 ### ### 0.0
2022-Apr-29 Fri 11.41 11.52 ### 11.49 66.3 66.3 ###
2022-Apr-28 Thu 11.4 11.47 ### 11.47 1,565,374 ### 70.6 70.6 ###
2022-Apr-27 Wed ### 11.47 ### 11.47 84.5 84.5 ###
2022-Apr-26 Tue ### 11.45 ### 11.43 ### ### ###
2022-Apr-22 Fri ### 11.47 ### 11.44 2,587,551 ### 73.5 73.5 0.8
2022-Apr-21 Thu 11.4 11.5 ### 11.47 2,323,850 ### 76.3 76.3 ###
2022-Apr-20 Wed ### 11.27 ### 11.27 ### ### ###
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu 10.88 ### 10.84 ### ### ### 0.0
2022-Apr-13 Wed 10.74 10.85 ### 10.81 64.3 64.3 0.8
2022-Apr-12 Tue 10.79 10.8 ### 10.8 ### ### ###
2022-Apr-11 Mon 10.71 10.81 ### 10.8 80.3 80.3 ###
2022-Apr-08 Fri ### ### 10.5 ### 1,123,257 ### ### ### 0.0
2022-Apr-07 Thu 10.51 ### ### ### 2,660,354 0 ### ### 0.0
2022-Apr-06 Wed 10.46 10.51 10.26 10.49 ### ### ###
2022-Apr-05 Tue 10.5 ### 10.48 10.55 74.1 74.1 ###
2022-Apr-04 Mon 10.49 ### 10.46 10.56 1,330,820 6,960,188 67.4 67.4 0.8
2022-Apr-01 Fri 10.54 ### 10.455 10.48 ### ### 0.7
2022-Mar-31 Thu 10.83 10.875 10.58 ### 4,438,627 47,615,371 25.4 25.4 0.0
2022-Mar-30 Wed ### 10.73 10.55 10.73 76.7 76.7 ###
2022-Mar-29 Tue 10.49 ### 10.48 10.59 70.6 70.6 ###
2022-Mar-28 Mon 10.4 ### ### 10.47 ### ### 0.7
2022-Mar-25 Fri ### ### 10.28 ### 1,323,050 6,800,477 37.9 37.9 0.0
2022-Mar-24 Thu ### ### ### ### 2,314,646 0 ### ### 0.0
2022-Mar-23 Wed ### 10.2 ### ### 1,329,880 6,782,387 ### ### 0.0
2022-Mar-22 Tue ### ### ### ### 25.8 25.8 0.0
2022-Mar-21 Mon ### ### 9.985 ### 1,601,589 ### ### ### 0.0
2022-Mar-18 Fri ### ### ### ### 17.9 17.9 0.0
2022-Mar-17 Thu 10.21 10.25 ### ### 30.0 30.0 0.0
2022-Mar-16 Wed ### ### 9.89 ### 82.5 82.5 0.0
2022-Mar-15 Tue ### ### ### ### 1,955,743 0 ### ### 0.0
2022-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri 9.85 ### 9.85 ### 77.1 77.1 0.0
2022-Mar-10 Thu 9.88 ### 9.85 ### 3,609,922 ### ### ### 0.0
2022-Mar-09 Wed 9.83 ### 9.81 9.86 2,082,620 10,215,251 55.4 55.4 0.7
2022-Mar-08 Tue 9.81 ### 9.81 ### 83.4 83.4 0.0
2022-Mar-07 Mon ### ### 9.82 9.89 2,226,827 10,933,720 49.7 49.7 ###
2022-Mar-04 Fri 9.8 ### 9.79 ### 3,123,170 ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 25.8 25.8 0.0
2022-Mar-02 Wed 9.82 ### 9.79 ### 2,099,243 ### 69.3 69.3 0.0
2022-Mar-01 Tue ### ### ### ### 2,261,746 0 ### ### 0.0
2022-Feb-28 Mon 9.85 ### 9.81 ### ### ### 0.0
2022-Feb-25 Fri ### ### 9.855 ### 22.5 22.5 0.0
2022-Feb-24 Thu 9.78 ### 9.75 ### ### ### 0.0
2022-Feb-23 Wed ### ### 9.86 ### 2,100,385 ### 51.2 51.2 0.0
2022-Feb-22 Tue ### ### ### ### 1,821,484 0 ### ### 0.0
2022-Feb-21 Mon 9.85 10.23 9.85 ### 1,518,381 15,244,545 ### ### 0.0
2022-Feb-18 Fri 9.84 ### 9.84 ### 1,336,274 ### 67.2 67.2 0.0
2022-Feb-17 Thu ### ### 9.82 ### ### ### 0.0
2022-Feb-16 Wed ### ### 9.77 ### ### ### 0.0
2022-Feb-15 Tue 9.85 ### 9.77 9.79 2,409,351 11,769,679 44.4 44.4 ###
2022-Feb-14 Mon 9.85 ### 9.83 ### 1,761,259 8,656,587 84.7 84.7 0.0
2022-Feb-11 Fri ### ### 9.85 9.89 1,422,970 7,008,127 ### ### ###
2022-Feb-10 Thu ### ### ### ### 1,887,940 0 37.7 37.7 0.0
2022-Feb-09 Wed ### ### 9.84 ### 77.2 77.2 0.0
2022-Feb-08 Tue ### ### ### ### 2,106,247 0 88.4 88.4 0.0
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri ### ### 9.975 ### 58.4 58.4 0.0
2022-Feb-03 Thu ### 10.2 ### 10.2 ### ### 0.7
2022-Feb-02 Wed 9.83 ### 9.83 ### 2,219,840 ### ### ### 0.0
2022-Feb-01 Tue 9.55 9.83 9.51 9.82 2,183,557 ### 82.3 82.3 ###
2022-Jan-31 Mon ### 9.8 9.55 9.56 28.5 28.5 0.7
2022-Jan-28 Fri ### 9.78 9.55 9.74 10,615,253 102,596,420 ### ### 0.7
2022-Jan-27 Thu 9.59 9.84 9.53 ### 82.1 82.1 0.0
2022-Jan-25 Tue 9.5 9.52 ### 9.44 2,711,454 12,906,521 ### ### 0.7
2022-Jan-24 Mon 9.5 9.7 9.49 9.57 ### ### ###
2022-Jan-21 Fri 9.82 9.82 9.555 ### ### ### 0.0
2022-Jan-20 Thu ### ### 9.84 9.87 2,519,972 ### 29.4 29.4 ###
2022-Jan-19 Wed ### ### ### ### 2,339,272 0 ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 1,656,776 0 ### ### 0.0
2022-Jan-17 Mon ### 10.2 ### ### 1,174,653 ### 73.1 73.1 0.0
2022-Jan-14 Fri ### ### 9.985 ### 1,072,389 ### 73.7 73.7 0.0
2022-Jan-13 Thu ### ### ### ### ### ### 0.0
2022-Jan-12 Wed ### ### ### ### 65.6 65.6 0.0
2022-Jan-11 Tue ### ### ### ### 1,738,278 0 ### ### 0.0
2022-Jan-10 Mon ### ### 9.955 ### ### ### 0.0
2022-Jan-07 Fri ### 10.22 ### ### 68.6 68.6 0.0
2022-Jan-06 Thu ### ### ### ### 50.8 50.8 0.0
2022-Jan-05 Wed 10.25 ### ### ### 37.8 37.8 0.0
2022-Jan-04 Tue ### 10.28 ### ### ### ### 0.0
2021-Dec-31 Fri 10.24 10.25 ### ### 1,778,528 9,114,956 16.2 16.2 0.0
2021-Dec-30 Thu 10.21 10.25 ### 10.25 ### ### 0.7
2021-Dec-29 Wed 10.29 10.43 10.26 10.43 68.9 68.9 0.7
2021-Dec-24 Fri 10.25 10.27 ### 10.25 62.4 62.4 0.7
2021-Dec-23 Thu ### 10.21 ### 10.21 ### ### ###
2021-Dec-22 Wed 9.85 ### 9.85 ### 2,051,980 ### 78.3 78.3 0.0
2021-Dec-21 Tue ### ### ### ### 3,296,083 0 ### ### 0.0
2021-Dec-20 Mon 9.86 ### 9.855 9.88 2,636,844 12,993,048 80.9 80.9 0.7
2021-Dec-17 Fri ### ### 9.86 9.86 5,325,526 26,254,843 ### ### 0.7
2021-Dec-16 Thu ### ### 9.77 9.87 31.7 31.7 ###
2021-Dec-15 Wed 9.75 9.81 ### 9.79 ### ### ###
2021-Dec-14 Tue ### 9.87 ### 9.82 2,479,583 12,236,742 82.0 82.0 ###
2021-Dec-13 Mon 9.7 9.79 ### ### 2,235,271 10,941,651 ### ### 0.0
2021-Dec-10 Fri ### 9.76 9.625 9.7 73.2 73.2 0.7
2021-Dec-09 Thu 9.59 ### 9.56 ### 2,318,556 ### ### ### 0.0
2021-Dec-08 Wed 9.73 9.78 9.55 ### 30.2 30.2 0.0
2021-Dec-07 Tue 9.55 9.945 9.55 9.75 2,888,721 ### ### ### ###
2021-Dec-06 Mon 9.43 ### 9.43 9.85 97.3 97.3 ###
2021-Dec-03 Fri 9.48 9.49 ### 9.43 3,028,540 14,370,422 ### ### ###
2021-Dec-02 Thu 9.2 9.5 9.2 9.47 ### ### ###
2021-Dec-01 Wed 9.43 ### 9.26 ### 2,825,853 ### ### ### 0.0
2021-Nov-30 Tue ### 9.74 9.53 9.53 23.4 23.4 ###
2021-Nov-29 Mon 9.48 9.75 9.47 9.7 2,528,723 24,301,028 73.3 73.3 0.7
2021-Nov-26 Fri 9.58 ### 9.52 ### 87.7 87.7 0.0
2021-Nov-25 Thu 9.56 ### 9.5 ### ### ### 0.0
2021-Nov-24 Wed 9.55 9.58 ### 9.53 2,259,682 10,823,876 45.0 45.0 ###
2021-Nov-23 Tue ### 9.43 ### 9.43 2,423,348 11,426,085 88.9 88.9 ###
2021-Nov-22 Mon ### 9.25 ### 9.23 1,208,984 5,591,551 ### ### ###
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### 2,106,786 0 72.3 72.3 0.0
2021-Nov-17 Wed ### ### ### ### 1,876,625 0 76.1 76.1 0.0
2021-Nov-16 Tue ### ### 8.88 9 83.6 83.6 0.6
2021-Nov-15 Mon 8.88 ### 8.85 ### 1,469,224 ### 69.7 69.7 0.0
2021-Nov-12 Fri 8.89 ### 8.88 8.88 2,095,027 ### ### ### 0.6
2021-Nov-11 Thu 8.85 ### 8.85 8.89 ### ### ###
2021-Nov-10 Wed 8.73 8.89 8.72 8.82 ### ### ###
2021-Nov-09 Tue 8.7 8.72 ### 8.7 68.1 68.1 ###
2021-Nov-08 Mon 8.84 8.87 8.7 8.7 32.6 32.6 ###
2021-Nov-05 Fri 8.73 ### 8.73 8.84 79.1 79.1 ###
2021-Nov-04 Thu 8.75 8.79 8.7 8.74 1,953,647 17,084,643 40.2 40.2 0.6
2021-Nov-03 Wed 8.8 8.8 ### 8.72 36.4 36.4 0.6
2021-Nov-02 Tue 8.49 8.72 8.47 ### 3,029,027 26,034,487 ### ### 0.0
2021-Nov-01 Mon ### 8.51 ### 8.41 3,990,254 ### ### ### ###
2021-Oct-29 Fri ### ### 8.2 8.2 29.4 29.4 0.6
2021-Oct-28 Thu ### 8.42 ### ### 3,213,146 13,527,344 74.4 74.4 0.0
2021-Oct-27 Wed 8.46 ### ### ### 3,624,358 0 34.3 34.3 0.0
2021-Oct-26 Tue 8.57 8.58 8.46 8.47 1,924,383 16,395,743 31.8 31.8 ###
2021-Oct-25 Mon 8.59 ### 8.53 8.55 1,643,878 ### 38.8 38.8 ###
2021-Oct-22 Fri 8.45 8.57 8.4 8.52 75.7 75.7 0.6
2021-Oct-21 Thu 8.44 8.47 ### 8.4 5,195,455 22,002,751 42.2 42.2 ###
2021-Oct-20 Wed 8.5 8.52 ### ### 3,094,477 13,182,472 28.6 28.6 0.0
2021-Oct-19 Tue 8.55 8.59 8.43 8.43 1,695,472 ### 25.1 25.1 0.6
2021-Oct-18 Mon 8.44 8.58 8.43 8.51 ### ### 0.6
2021-Oct-15 Fri ### ### 8.385 8.44 3,791,825 15,897,226 ### ### 0.6
2021-Oct-14 Thu ### 8.7 ### ### 1,800,379 7,831,648 ### ### 0.0
2021-Oct-13 Wed ### 8.73 ### ### 33.2 33.2 0.0
2021-Oct-12 Tue 8.72 8.76 ### ### 42.6 42.6 0.0
2021-Oct-11 Mon 8.79 8.84 ### 8.74 35.1 35.1 0.6
2021-Oct-08 Fri 8.83 ### 8.77 8.79 ### ### 0.6
2021-Oct-07 Thu 8.82 8.86 8.76 8.81 1,546,488 13,624,559 34.0 34.0 ###
2021-Oct-06 Wed 8.8 8.83 8.74 8.78 2,310,172 ### ### ### 0.6
2021-Oct-05 Tue 8.75 8.84 8.74 8.77 1,404,384 ### 75.3 75.3 ###
2021-Oct-04 Mon 8.88 8.88 8.74 8.75 29.7 29.7 0.6
2021-Oct-01 Fri ### 8.71 8.57 ### 73.4 73.4 0.0
2021-Sep-30 Thu ### 8.78 ### 8.72 3,086,881 ### ### ### 0.6
2021-Sep-29 Wed 8.59 8.73 8.52 8.58 ### ### 0.6
2021-Sep-28 Tue ### ### 8.59 8.59 48.8 48.8 ###
2021-Sep-27 Mon 8.73 8.73 8.59 8.59 1,831,887 15,864,141 ### ### ###
2021-Sep-24 Fri 8.81 ### ### ### 26.6 26.6 0.0
2021-Sep-23 Thu ### 8.73 8.58 8.73 3,131,924 ### ### ### ###
2021-Sep-22 Wed 8.52 ### 8.47 8.55 63.2 63.2 ###
2021-Sep-21 Tue 8.7 8.72 ### 8.46 13.9 13.9 0.6
2021-Sep-20 Mon 9 ### 8.88 8.88 2,808,740 ### ### ### 0.6
2021-Sep-17 Fri ### ### 9 9 32.1 32.1 0.6
2021-Sep-16 Thu ### ### ### ### 3,087,878 0 ### ### 0.0
2021-Sep-15 Wed ### ### ### ### 67.6 67.6 0.0
2021-Sep-14 Tue ### ### ### ### 4,377,320 0 ### ### 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri 9.23 9.27 ### ### 2,325,684 10,779,545 ### ### 0.0
2021-Sep-09 Thu 9.28 ### ### ### 48.2 48.2 0.0
2021-Sep-08 Wed 9.2 ### ### ### 2,181,552 0 77.8 77.8 0.0
2021-Sep-07 Tue ### ### 9.23 9.26 35.4 35.4 ###
2021-Sep-06 Mon 9.2 ### ### 9.25 68.0 68.0 ###
2021-Sep-03 Fri ### 9.26 ### ### 2,627,120 ### 31.4 31.4 0.0
2021-Sep-02 Thu ### ### 9 ### 29.3 29.3 0.0
2021-Sep-01 Wed ### 9.175 ### ### 2,569,856 ### 33.8 33.8 0.0
2021-Aug-31 Tue ### ### ### ### 22.6 22.6 0.0
2021-Aug-30 Mon ### 9.41 ### ### 2,485,359 ### ### ### 0.0
2021-Aug-27 Fri ### 9.42 ### ### 2,724,486 12,832,329 34.9 34.9 0.0
2021-Aug-26 Thu 9.58 9.58 ### ### 19.9 19.9 0.0
2021-Aug-25 Wed ### ### ### ### 13.1 13.1 0.0
2021-Aug-24 Tue ### ### 9.88 ### 1,933,150 ### ### ### 0.0
2021-Aug-23 Mon ### ### ### ### 1,493,827 0 67.3 67.3 0.0
2021-Aug-20 Fri 9.89 ### 9.84 ### 1,713,048 ### 83.4 83.4 0.0
2021-Aug-19 Thu 9.85 ### 9.79 9.85 ### ### ###
2021-Aug-18 Wed 9.85 ### 9.81 ### ### ### 0.0
2021-Aug-17 Tue 9.88 9.89 9.73 9.73 1,951,954 ### ### ### ###
2021-Aug-16 Mon 9.75 9.89 9.7 9.88 ### ### 0.7
2021-Aug-13 Fri 9.79 9.83 9.73 9.76 ### ### 0.7
2021-Aug-12 Thu 9.86 9.88 9.71 9.73 1,833,247 17,956,654 26.3 26.3 ###
2021-Aug-11 Wed 9.78 9.89 9.74 9.85 2,231,525 ### 72.7 72.7 ###
2021-Aug-10 Tue 9.72 9.78 ### 9.75 ### ### ###
2021-Aug-09 Mon 9.7 9.75 ### ### ### ### 0.0
2021-Aug-06 Fri ### ### 9.57 ### 1,529,929 ### 65.6 65.6 0.0
2021-Aug-05 Thu 9.57 ### 9.53 ### 76.1 76.1 0.0
2021-Aug-04 Wed ### ### 9.57 9.59 1,576,946 7,545,686 36.3 36.3 0.7
2021-Aug-03 Tue 9.58 ### 9.57 9.59 67.7 67.7 0.7
2021-Aug-02 Mon 9.56 ### 9.51 9.56 1,583,389 ### 66.0 66.0 0.7
2021-Jul-30 Fri ### 9.53 ### 9.53 ### ### ###
2021-Jul-29 Thu 9.49 9.54 ### 9.4 1,953,350 9,317,479 ### ### ###
2021-Jul-28 Wed 9.59 ### 9.42 9.48 ### ### 0.7
2021-Jul-27 Tue ### ### 9.51 9.57 1,539,454 ### ### ### ###
2021-Jul-26 Mon ### ### ### 9.59 45.5 45.5 0.7
2021-Jul-23 Fri ### ### 9.53 9.59 1,833,651 8,737,347 ### ### 0.7
2021-Jul-22 Thu ### 9.72 ### ### 1,646,484 ### 66.4 66.4 0.0
2021-Jul-21 Wed ### 9.73 9.58 ### 2,053,349 19,825,084 ### ### 0.0
2021-Jul-20 Tue ### ### 9.53 9.56 2,753,544 ### ### ### 0.7
2021-Jul-19 Mon ### 9.725 9.53 ### ### ### 0.0
2021-Jul-16 Fri ### 9.74 9.56 9.59 2,308,375 ### ### ### 0.7
2021-Jul-15 Thu 9.75 9.76 9.57 9.7 4,762,076 ### 38.9 38.9 0.7
2021-Jul-14 Wed ### 9.54 ### 9.52 92.0 92.0 ###
2021-Jul-13 Tue ### ### ### ### 4,533,928 0 ### ### 0.0
2021-Jul-12 Mon ### ### ### ### 35.0 35.0 0.0
2021-Jul-09 Fri 9 ### ### ### 82.6 82.6 0.0
2021-Jul-08 Thu ### ### 8.955 ### 7,035,255 31,500,354 37.1 37.1 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue ### ### ### ### 36.3 36.3 0.0
2021-Jul-05 Mon ### ### ### ### 3,989,584 0 75.3 75.3 0.0
2021-Jul-02 Fri ### ### 8.85 ### ### ### 0.0
2021-Jul-01 Thu 8.88 ### 8.8 8.86 33.1 33.1 0.6
2021-Jun-30 Wed ### ### ### ### 3,520,044 0 ### ### 0.0
2021-Jun-29 Tue ### ### ### ### 39.4 39.4 0.0
2021-Jun-28 Mon ### ### 9.25 9.29 1,645,051 ### 48.2 48.2 ###
2021-Jun-25 Fri 9.25 9.29 ### 9.27 ### ### 0.7
2021-Jun-24 Thu 9.25 9.29 ### ### 29.6 29.6 0.0
2021-Jun-23 Wed ### 9.41 9.25 9.25 3,479,642 32,465,059 ### ### ###
2021-Jun-22 Tue ### 9.5 ### ### 1,666,446 ### ### ### 0.0
2021-Jun-21 Mon ### 9.44 9.28 ### 2,035,751 19,054,629 50.9 50.9 0.0
2021-Jun-18 Fri 9.49 ### 9.42 9.43 27.6 27.6 ###
2021-Jun-17 Thu 9.5 9.58 9.44 9.44 2,704,129 ### 46.0 46.0 0.7
2021-Jun-16 Wed 9.54 ### 9.47 9.51 2,961,955 14,024,856 49.6 49.6 ###
2021-Jun-15 Tue 9.59 9.7 9.49 9.51 39.8 39.8 ###
2021-Jun-11 Fri 9.42 9.58 ### 9.45 ### ### 0.7
2021-Jun-10 Thu 9.21 9.42 9.21 ### 2,104,474 19,603,175 79.5 79.5 0.0
2021-Jun-09 Wed ### 9.28 ### 9.21 73.4 73.4 0.7
2021-Jun-08 Tue 9.24 9.27 ### ### 2,930,356 ### ### ### 0.0
2021-Jun-07 Mon 9.27 ### 9.22 9.26 ### ### ###
2021-Jun-04 Fri ### ### 9.25 9.25 35.1 35.1 ###
2021-Jun-03 Thu 9.4 9.45 ### ### 31.9 31.9 0.0
2021-Jun-02 Wed 9.26 ### ### ### 2,799,723 0 ### ### 0.0
2021-Jun-01 Tue 9.26 ### 9.25 9.25 42.5 42.5 ###
2021-May-31 Mon 9.27 ### 9.23 9.23 40.2 40.2 ###
2021-May-28 Fri ### ### ### 9.21 2,848,676 0 ### ### 0.7
2021-May-27 Thu 9.52 9.53 9.285 ### 4,067,341 ### 19.7 19.7 0.0
2021-May-26 Wed 9.45 9.58 9.43 9.47 66.5 66.5 ###
2021-May-25 Tue 9.5 9.52 ### 9.43 32.6 32.6 ###
2021-May-24 Mon 9.5 9.52 9.41 9.49 ### ### 0.7
2021-May-21 Fri ### 9.525 ### 9.46 74.8 74.8 0.7
2021-May-20 Thu 9.22 ### 9.21 ### ### ### 0.0
2021-May-19 Wed 9.27 ### ### 9.29 76.5 76.5 ###
2021-May-18 Tue ### 9.48 9.325 ### 36.2 36.2 0.0
2021-May-17 Mon ### ### 9.4 9.4 ### ### ###
2021-May-14 Fri ### 9.72 9.57 ### 1,046,156 10,090,174 ### ### 0.0
2021-May-13 Thu 9.58 ### 9.51 9.52 43.2 43.2 ###
2021-May-12 Wed 9.75 9.77 9.58 ### ### ### 0.0
2021-May-11 Tue 9.8 9.89 9.76 9.77 55.7 55.7 0.7
2021-May-10 Mon 9.81 ### 9.79 9.82 1,553,159 ### ### ### ###
2021-May-07 Fri ### ### 9.825 9.87 1,884,978 9,259,954 28.2 28.2 ###
2021-May-06 Thu ### ### ### ### 2,070,750 0 ### ### 0.0
2021-May-05 Wed ### ### ### ### 1,605,427 0 ### ### 0.0
2021-May-04 Tue ### ### ### ### 1,474,580 0 ### ### 0.0
2021-May-03 Mon ### ### ### ### 52.4 52.4 0.0
2021-Apr-30 Fri ### ### ### ### 2,371,422 0 ### ### 0.0
2021-Apr-29 Thu ### ### ### ### 1,183,776 0 36.2 36.2 0.0
2021-Apr-28 Wed 9.86 ### 9.83 ### 80.9 80.9 0.0
2021-Apr-27 Tue 9.88 ### 9.8 ### 1,475,552 ### 74.0 74.0 0.0
2021-Apr-26 Mon ### ### 9.88 9.88 21.7 21.7 0.7
2021-Apr-23 Fri 10.22 10.23 ### ### 1,330,341 ### 29.7 29.7 0.0
2021-Apr-22 Thu ### 10.25 ### ### 2,435,477 ### ### ### 0.0
2021-Apr-21 Wed ### ### ### ### 79.7 79.7 0.0
2021-Apr-20 Tue ### ### 9.985 ### 2,319,244 11,578,825 ### ### 0.0
2021-Apr-19 Mon ### ### ### ### 1,279,150 0 ### ### 0.0
2021-Apr-16 Fri ### ### ### ### 31.1 31.1 0.0
2021-Apr-15 Thu ### ### 9.88 ### 2,538,080 ### 64.9 64.9 0.0
2021-Apr-14 Wed ### 10.23 ### ### 2,042,744 ### ### ### 0.0
2021-Apr-13 Tue ### 10.2 ### ### 2,450,772 ### 28.1 28.1 0.0
2021-Apr-12 Mon ### ### ### ### ### ### 0.0
2021-Apr-09 Fri 10.24 ### ### ### 28.9 28.9 0.0
2021-Apr-08 Thu ### ### ### ### ### ### 0.0
2021-Apr-07 Wed ### ### ### 10.22 ### ### 0.7
2021-Apr-06 Tue ### 10.23 ### ### 1,484,340 ### 35.9 35.9 0.0
2021-Apr-01 Thu ### ### 10.025 ### ### ### 0.0
2021-Mar-31 Wed ### ### ### ### 3,376,470 0 67.6 67.6 0.0
2021-Mar-30 Tue 10.2 ### ### ### 2,026,479 0 ### ### 0.0
2021-Mar-29 Mon ### ### ### ### ### ### 0.0
2021-Mar-26 Fri ### 10.27 ### ### 1,757,528 ### ### ### 0.0
2021-Mar-25 Thu ### 10.22 ### ### 70.7 70.7 0.0
2021-Mar-24 Wed ### ### ### ### 2,006,126 0 ### ### 0.0
2021-Mar-23 Tue ### ### ### ### ### ### 0.0
2021-Mar-22 Mon ### ### ### ### ### ### 0.0
2021-Mar-19 Fri 9.83 9.975 9.83 ### 3,808,749 ### ### ### 0.0
2021-Mar-18 Thu ### ### 9.79 9.87 2,751,021 13,466,247 ### ### ###
2021-Mar-17 Wed 9.78 ### 9.76 ### 81.2 81.2 0.0
2021-Mar-16 Tue 9.59 9.83 9.56 9.81 3,123,770 30,284,950 ### ### ###
2021-Mar-15 Mon ### ### 9.48 9.55 2,178,383 ### 36.3 36.3 0.7
2021-Mar-12 Fri 9.46 9.58 9.45 9.55 1,673,472 15,923,086 ### ### 0.7
2021-Mar-11 Thu 9.54 9.56 ### 9.46 ### ### 0.7
2021-Mar-10 Wed 9.55 9.72 9.52 9.54 1,933,546 ### ### ### ###
2021-Mar-09 Tue 9.47 9.57 9.41 9.47 2,423,870 23,002,526 70.5 70.5 ###
2021-Mar-08 Mon ### 9.46 ### ### ### ### 0.0
2021-Mar-05 Fri 9.24 ### 9.2 ### 2,351,972 10,819,071 ### ### 0.0
2021-Mar-04 Thu ### ### ### 9.25 2,328,684 0 ### ### ###
2021-Mar-03 Wed ### 9.48 9.325 ### ### ### 0.0
2021-Mar-02 Tue 9.52 9.55 ### ### 43.0 43.0 0.0
2021-Mar-01 Mon 9.42 9.48 ### 9.47 69.1 69.1 ###
2021-Feb-26 Fri 9.43 9.49 9.27 9.29 2,574,828 24,151,886 ### ### ###
2021-Feb-25 Thu 9.41 9.575 ### 9.43 ### ### ###
2021-Feb-24 Wed 9.26 9.51 9.24 ### 2,852,557 26,742,721 78.3 78.3 0.0
2021-Feb-23 Tue ### ### ### ### 2,217,676 0 ### ### 0.0
2021-Feb-22 Mon 9.22 9.26 ### ### 1,320,773 6,115,178 ### ### 0.0
2021-Feb-19 Fri 9.24 ### 9.22 9.25 76.8 76.8 ###
2021-Feb-18 Thu ### ### 9.185 9.24 35.6 35.6 ###
2021-Feb-17 Wed 9.49 9.49 9.25 ### ### ### 0.0
2021-Feb-16 Tue 9.59 9.59 9.4 9.47 ### ### ###
2021-Feb-15 Mon 9.49 9.57 9.41 9.55 ### ### 0.7
2021-Feb-12 Fri 9.45 9.55 9.42 9.48 1,101,055 ### ### ### 0.7
2021-Feb-11 Thu 9.49 9.52 ### 9.45 1,448,045 ### 46.0 46.0 0.7
2021-Feb-10 Wed 9.42 9.56 ### 9.48 2,936,771 ### 72.3 72.3 0.7
2021-Feb-09 Tue 9.4 ### ### ### 42.6 42.6 0.0
2021-Feb-08 Mon 9.7 9.74 9.44 9.44 2,034,754 ### ### ### 0.7
2021-Feb-05 Fri 9.75 9.75 ### ### 1,461,987 7,127,186 33.1 33.1 0.0
2021-Feb-04 Thu 9.88 9.89 ### ### 27.3 27.3 0.0
2021-Feb-03 Wed 9.82 ### 9.71 9.85 64.8 64.8 ###
2021-Feb-02 Tue ### 9.83 ### 9.79 1,558,877 7,661,880 70.8 70.8 ###
2021-Feb-01 Mon 9.76 9.79 9.55 9.7 1,406,052 13,596,522 36.5 36.5 0.7
2021-Jan-29 Fri 9.8 9.88 9.74 9.79 ### ### ###
2021-Jan-28 Thu 9.7 9.8 9.58 9.76 3,336,146 32,327,254 82.7 82.7 0.7
2021-Jan-27 Wed ### 9.785 9.56 9.72 3,105,650 ### 79.6 79.6 0.7
2021-Jan-25 Mon 9.54 9.655 9.47 9.56 65.6 65.6 0.7
2021-Jan-22 Fri 9.57 ### 9.43 9.47 1,625,475 ### ### ### ###
2021-Jan-21 Thu ### 9.7 9.51 9.52 1,541,872 14,809,680 ### ### ###
2021-Jan-20 Wed ### 9.75 9.5 9.51 21.5 21.5 ###
2021-Jan-19 Tue ### ### 9.5 9.54 28.8 28.8 ###
2021-Jan-18 Mon 9.55 ### 9.44 9.5 46.8 46.8 0.7
2021-Jan-15 Fri ### ### 9.55 9.56 1,739,283 8,305,076 ### ### 0.7
2021-Jan-14 Thu 9.75 9.79 ### ### 1,803,940 8,830,286 ### ### 0.0
2021-Jan-13 Wed 9.85 ### ### ### 17.2 17.2 0.0
2021-Jan-12 Tue ### ### 9.83 9.85 2,269,258 ### ### ### ###
2021-Jan-11 Mon 9.8 9.89 9.78 9.81 78.8 78.8 ###
2021-Jan-08 Fri 9.85 ### 9.79 9.84 ### ### 0.7
2021-Jan-07 Thu 9.86 ### 9.81 9.87 1,829,870 ### ### ### ###
2021-Jan-06 Wed 9.79 9.85 9.72 9.81 71.1 71.1 ###
2021-Jan-05 Tue 9.8 9.84 9.71 9.82 1,646,359 16,093,159 61.6 61.6 ###
2021-Jan-04 Mon 9.75 9.84 9.725 9.78 1,540,678 15,071,682 ### ### 0.7
2020-Dec-31 Thu 9.85 9.87 ### ### 1,451,887 ### 19.1 19.1 0.0
2020-Dec-30 Wed ### ### 9.76 9.84 ### ### 0.7
2020-Dec-29 Tue 10.25 10.25 ### ### 1,110,275 5,690,159 ### ### 0.0
2020-Dec-24 Thu 10.23 10.25 ### ### 20.1 20.1 0.0
2020-Dec-23 Wed 10.24 10.27 ### 10.21 1,626,647 ### ### ### ###
2020-Dec-22 Tue 10.2 10.21 ### ### 1,854,226 9,465,823 40.8 40.8 0.0
2020-Dec-21 Mon 10.27 ### ### ### ### ### 0.0
2020-Dec-18 Fri 10.27 ### 10.2 10.27 72.9 72.9 ###
2020-Dec-17 Thu ### ### 10.23 ### ### ### 0.0
2020-Dec-16 Wed ### ### 10.25 10.28 37.1 37.1 0.7
2020-Dec-15 Tue 10.24 ### ### ### 47.1 47.1 0.0
2020-Dec-14 Mon 10.26 ### 10.23 10.25 3,018,372 15,438,972 46.2 46.2 0.7
2020-Dec-11 Fri ### ### ### 10.24 2,572,354 0 25.7 25.7 ###
2020-Dec-10 Thu 10.44 10.51 10.25 ### 2,998,276 ### ### ### 0.0
2020-Dec-09 Wed ### 10.56 ### 10.47 77.6 77.6 0.7
2020-Dec-08 Tue ### ### ### 10.26 3,896,848 0 78.9 78.9 0.7
2020-Dec-07 Mon ### 10.24 ### ### 39.6 39.6 0.0
2020-Dec-04 Fri ### ### ### ### 27.4 27.4 0.0
2020-Dec-03 Thu ### ### 10.23 ### 34.7 34.7 0.0
2020-Dec-02 Wed 10.49 10.52 ### ### ### ### 0.0
2020-Dec-01 Tue 10.46 ### ### 10.46 3,008,581 0 ### ### 0.7
2020-Nov-30 Mon ### 10.72 ### ### 25.8 25.8 0.0
2020-Nov-27 Fri ### 10.78 10.55 10.57 8,965,226 ### 28.2 28.2 0.8
2020-Nov-26 Thu ### 10.86 10.645 ### 70.3 70.3 0.0
2020-Nov-25 Wed 10.72 10.78 10.525 10.53 31.2 31.2 0.8
2020-Nov-24 Tue ### ### 10.525 10.59 41.9 41.9 ###
2020-Nov-23 Mon 10.58 ### 10.52 10.53 35.7 35.7 0.8
2020-Nov-20 Fri 10.51 ### 10.45 10.55 1,535,771 ### 67.8 67.8 ###
2020-Nov-19 Thu ### ### 10.51 10.53 34.5 34.5 0.8
2020-Nov-18 Wed 10.56 ### 10.5 ### 73.4 73.4 0.0
2020-Nov-17 Tue ### 10.7 10.49 10.55 3,658,972 ### ### ### ###
2020-Nov-16 Mon 10.72 10.74 ### ### ### ### 0.0
2020-Nov-13 Fri 10.59 ### 10.55 ### 2,233,552 11,781,986 62.0 62.0 0.0
2020-Nov-12 Thu 10.8 10.82 10.58 ### 27.7 27.7 0.0
2020-Nov-11 Wed 10.83 ### 10.79 10.8 ### ### ###
2020-Nov-10 Tue ### ### 10.79 10.79 ### ### ###
2020-Nov-09 Mon 10.89 ### 10.84 10.87 2,126,973 ### ### ### ###
2020-Nov-06 Fri ### ### 10.87 10.89 ### ### 0.8
2020-Nov-05 Thu ### ### ### ### 3,078,920 0 ### ### 0.0
2020-Nov-04 Wed 10.88 ### 10.83 ### 2,519,054 13,640,677 ### ### 0.0
2020-Nov-03 Tue 10.8 ### 10.74 10.88 62.1 62.1 0.8
2020-Nov-02 Mon 10.53 ### 10.53 10.77 1,878,850 9,892,145 91.2 91.2 ###
2020-Oct-30 Fri 10.5 10.53 ### 10.49 51.8 51.8 ###
2020-Oct-29 Thu ### ### 10.5 10.5 1,526,522 8,014,240 ### ### 0.8
2020-Oct-28 Wed 10.58 10.78 10.51 ### ### ### 0.0
2020-Oct-27 Tue 10.76 10.83 ### ### 1,432,248 7,755,622 ### ### 0.0
2020-Oct-26 Mon ### 10.83 ### 10.75 941,172 5,096,446 ### ### 0.8
2020-Oct-23 Fri 10.72 10.86 ### 10.72 70.2 70.2 0.8
2020-Oct-22 Thu 10.8 10.89 10.55 ### 1,935,582 ### ### ### 0.0
2020-Oct-21 Wed ### ### 10.73 10.78 16.5 16.5 0.8
2020-Oct-20 Tue ### 11.145 ### ### 3,911,640 ### ### ### 0.0
2020-Oct-19 Mon ### ### ### ### 1,301,155 0 ### ### 0.0
2020-Oct-16 Fri ### ### 10.925 ### 1,831,258 10,003,246 ### ### 0.0
2020-Oct-15 Thu ### ### 10.89 ### 1,662,588 ### 68.2 68.2 0.0
2020-Oct-14 Wed 10.71 ### ### ### 1,799,154 0 ### ### 0.0
2020-Oct-13 Tue 10.72 ### ### ### ### ### 0.0
2020-Oct-12 Mon ### ### 10.56 ### ### ### 0.0
2020-Oct-09 Fri 10.85 10.85 ### ### 1,269,986 6,889,674 17.9 17.9 0.0
2020-Oct-08 Thu 10.74 10.88 ### 10.81 1,513,156 ### ### ### 0.8
2020-Oct-07 Wed 10.59 10.78 10.58 10.72 1,526,855 ### ### ### 0.8
2020-Oct-06 Tue ### ### 10.43 10.57 ### ### 0.8
2020-Oct-05 Mon 10.52 ### 10.49 ### ### ### 0.0
2020-Oct-02 Fri ### 10.4 10.25 ### 1,592,084 ### 60.4 60.4 0.0
2020-Oct-01 Thu 10.4 10.56 ### 10.4 1,770,372 ### 63.5 63.5 0.7
2020-Sep-30 Wed ### 10.71 ### ### 23.0 23.0 0.0
2020-Sep-29 Tue ### ### ### 10.74 1,559,544 0 22.9 22.9 0.8
2020-Sep-28 Mon ### ### 10.81 10.85 1,102,959 ### 30.2 30.2 0.8
2020-Sep-25 Fri 10.78 ### ### ### 2,997,077 0 73.8 73.8 0.0
2020-Sep-24 Thu 10.59 10.71 10.51 10.71 ### ### ###
2020-Sep-23 Wed 10.46 10.74 ### 10.73 3,459,553 ### 84.6 84.6 ###
2020-Sep-22 Tue 10.25 10.49 10.23 ### 3,104,322 32,160,775 79.6 79.6 0.0
2020-Sep-21 Mon 10.2 10.27 ### 10.27 78.7 78.7 ###
2020-Sep-18 Fri 10.43 10.48 10.23 ### 3,929,726 ### ### ### 0.0
2020-Sep-17 Thu 10.48 10.48 ### ### 2,340,741 12,265,482 ### ### 0.0
2020-Sep-16 Wed ### 10.44 10.27 10.44 3,447,750 35,701,451 68.7 68.7 0.7
2020-Sep-15 Tue ### 10.41 ### ### 2,253,770 11,730,872 ### ### 0.0
2020-Sep-14 Mon 10.22 ### 10.175 10.28 1,106,229 5,627,940 ### ### 0.7
2020-Sep-11 Fri ### 10.26 ### 10.23 ### ### ###
2020-Sep-10 Thu ### 10.45 ### 10.27 2,553,345 13,341,227 39.1 39.1 ###
2020-Sep-09 Wed 10.24 ### ### 10.21 38.7 38.7 ###
2020-Sep-08 Tue 10.41 10.54 ### 10.4 37.9 37.9 0.7
2020-Sep-07 Mon ### 10.44 10.27 ### 1,468,078 15,201,947 61.1 61.1 0.0
2020-Sep-04 Fri 10.55 ### ### 10.48 33.8 33.8 0.7
2020-Sep-03 Thu 10.78 10.89 ### ### ### ### 0.0
2020-Sep-02 Wed 10.43 ### 10.42 ### 2,550,458 13,287,886 ### ### 0.0
2020-Sep-01 Tue 10.43 10.55 10.28 ### 43.3 43.3 0.0
2020-Aug-31 Mon ### 10.5 ### 10.43 71.9 71.9 0.7
2020-Aug-28 Fri 10.41 10.51 10.27 10.28 2,414,126 ### ### ### 0.7
2020-Aug-27 Thu 10.5 10.58 ### 10.42 3,797,341 ### ### ### 0.7
2020-Aug-26 Wed 10.53 10.7 10.26 10.57 3,648,956 38,241,058 ### ### 0.8
2020-Aug-25 Tue ### ### 10.78 10.86 2,947,449 15,886,750 ### ### 0.8
2020-Aug-24 Mon ### ### ### ### ### ### 0.0
2020-Aug-21 Fri 11.4 11.42 ### ### 18.2 18.2 0.0
2020-Aug-20 Thu 11.29 11.47 11.25 ### 1,615,676 18,354,079 ### ### 0.0
2020-Aug-19 Wed 11.45 11.5 11.345 11.4 ### ### 0.8
2020-Aug-18 Tue ### 11.5 11.27 11.47 1,413,786 16,095,953 71.9 71.9 ###
2020-Aug-17 Mon 11.21 ### 11.21 ### 2,132,585 ### ### ### 0.0
2020-Aug-14 Fri ### 11.44 11.24 11.29 1,798,657 20,396,770 25.3 25.3 ###
2020-Aug-13 Thu 11.55 11.57 11.23 ### 1,854,552 ### ### ### 0.0
2020-Aug-12 Wed 11.5 11.57 ### 11.45 1,565,246 9,054,948 42.5 42.5 0.8
2020-Aug-11 Tue 11.4 11.57 11.29 11.49 1,865,959 ### ### ### ###
2020-Aug-10 Mon ### 11.485 ### 11.44 81.9 81.9 0.8
2020-Aug-07 Fri ### ### ### ### 1,093,927 0 66.4 66.4 0.0
2020-Aug-06 Thu ### ### ### ### 1,859,384 0 ### ### 0.0
2020-Aug-05 Wed 11.21 11.25 ### ### 1,604,072 ### ### ### 0.0
2020-Aug-04 Tue 11.27 ### ### 11.23 1,914,972 0 34.3 34.3 0.8
2020-Aug-03 Mon ### 11.23 ### ### 87.1 87.1 0.0
2020-Jul-31 Fri 11.24 11.24 ### ### ### ### 0.0
2020-Jul-30 Thu 11.28 11.29 ### ### 28.8 28.8 0.0
2020-Jul-29 Wed 11.24 11.4 ### ### 38.8 38.8 0.0
2020-Jul-28 Tue 11.24 ### 11.145 ### 1,653,252 9,212,746 46.1 46.1 0.0
2020-Jul-27 Mon ### 11.24 ### ### 1,554,472 ### 68.0 68.0 0.0
2020-Jul-24 Fri ### ### ### ### 1,139,972 0 ### ### 0.0
2020-Jul-23 Thu ### ### ### ### ### ### 0.0
2020-Jul-22 Wed ### ### ### ### 1,545,556 0 ### ### 0.0
2020-Jul-21 Tue ### 11.485 ### 11.42 2,020,758 ### ### ### 0.8
2020-Jul-20 Mon 11.23 11.26 ### ### 30.1 30.1 0.0
2020-Jul-17 Fri ### 11.22 ### ### 1,110,721 6,231,144 72.0 72.0 0.0
2020-Jul-16 Thu ### ### ### ### 25.9 25.9 0.0
2020-Jul-15 Wed ### ### ### 11.27 1,882,483 0 84.0 84.0 ###
2020-Jul-14 Tue ### 11.2 10.87 ### 36.9 36.9 0.0
2020-Jul-13 Mon ### 11.2 ### ### ### ### 0.0
2020-Jul-10 Fri ### ### 10.85 10.85 37.6 37.6 0.8
2020-Jul-09 Thu ### ### 10.87 ### 1,841,523 10,008,677 33.8 33.8 0.0
2020-Jul-08 Wed ### 11.23 ### ### ### ### 0.0
2020-Jul-07 Tue ### ### ### ### ### ### 0.0
2020-Jul-06 Mon ### 11.44 11.21 11.26 38.0 38.0 0.8
2020-Jul-03 Fri ### ### 11.2 ### 1,282,781 7,183,573 ### ### 0.0
2020-Jul-02 Thu 11.27 ### ### 11.25 ### ### ###
2020-Jul-01 Wed ### 11.21 ### ### 1,661,020 ### ### ### 0.0
2020-Jun-30 Tue ### ### ### ### 25.2 25.2 0.0
2020-Jun-29 Mon ### ### ### ### 1,911,241 0 ### ### 0.0
2020-Jun-26 Fri 11.56 11.57 11.28 11.46 29.4 29.4 0.8
2020-Jun-25 Thu 11.51 ### ### ### 1,586,541 0 ### ### 0.0
2020-Jun-24 Wed ### 11.81 ### 11.74 3,320,159 ### ### ### 0.8
2020-Jun-23 Tue ### 11.46 ### 11.29 1,976,370 ### 45.3 45.3 ###
2020-Jun-22 Mon 11.5 ### ### ### 33.6 33.6 0.0
2020-Jun-19 Fri 11.55 11.82 11.41 11.54 5,081,282 ### ### ### 0.8
2020-Jun-18 Thu 11.43 11.55 ### 11.45 3,682,853 21,268,476 ### ### 0.8
2020-Jun-17 Wed 11.58 ### 11.385 11.48 ### ### 0.8
2020-Jun-16 Tue 11.4 11.56 11.27 11.44 ### ### 0.8
2020-Jun-15 Mon ### ### ### ### 88.8 88.8 0.0
2020-Jun-12 Fri ### ### ### 11.22 68.9 68.9 ###
2020-Jun-11 Thu ### 11.5 ### ### 58.3 58.3 0.0
2020-Jun-10 Wed 11.48 ### 11.41 11.55 ### ### 0.8
2020-Jun-09 Tue 11.58 ### 11.41 11.45 2,961,486 16,895,277 34.7 34.7 0.8
2020-Jun-05 Fri 11.48 11.5 ### 11.45 33.5 33.5 0.8
2020-Jun-04 Thu 11.58 ### 11.48 11.59 70.7 70.7 0.8
2020-Jun-03 Wed 11.49 11.55 11.27 11.41 32.0 32.0 ###
2020-Jun-02 Tue 11.54 11.54 ### 11.45 31.1 31.1 0.8
2020-Jun-01 Mon ### ### ### 11.52 1,395,447 0 ### ### 0.8
2020-May-29 Fri 11.47 11.7 11.455 ### 75.9 75.9 0.0
2020-May-28 Thu 11.29 11.71 11.28 11.57 1,907,952 ### 84.0 84.0 ###
2020-May-27 Wed 11.44 11.49 ### 11.21 ### ### ###
2020-May-26 Tue ### 11.72 11.51 ### 1,934,280 ### 57.1 57.1 0.0
2020-May-25 Mon 11.45 11.58 ### 11.55 ### ### 0.8
2020-May-22 Fri 11.22 ### ### 11.22 1,279,221 0 ### ### ###
2020-May-21 Thu 11.59 11.59 11.22 11.23 2,050,451 ### ### ### 0.8
2020-May-20 Wed ### ### ### 11.54 ### ### 0.8
2020-May-19 Tue 11.59 11.75 11.42 11.56 39.6 39.6 0.8
2020-May-18 Mon 11.43 11.46 11.23 11.24 20.1 20.1 0.8
2020-May-15 Fri ### 11.41 ### 11.4 1,179,171 6,727,170 ### ### 0.8
2020-May-14 Thu 11.22 ### ### 11.2 ### ### 0.8
2020-May-13 Wed 11.2 11.25 ### 11.2 2,399,452 ### 62.5 62.5 0.8
2020-May-12 Tue 11.46 11.53 11.2 11.28 ### ### 0.8
2020-May-11 Mon ### 11.73 ### ### ### ### 0.0
2020-May-08 Fri ### ### ### 11.26 1,834,940 0 69.3 69.3 0.8
2020-May-07 Thu 11.24 ### ### ### 2,002,874 0 28.0 28.0 0.0
2020-May-06 Wed 11.2 ### ### ### ### ### 0.0
2020-May-05 Tue ### 11.25 ### 11.24 1,405,282 ### ### ### 0.8
2020-May-04 Mon 10.59 ### 10.59 ### 1,798,752 ### ### ### 0.0
2020-May-01 Fri 10.85 ### 10.7 10.7 2,015,350 10,782,122 46.8 46.8 0.8
2020-Apr-30 Thu 11.2 11.25 ### ### 3,290,086 ### 16.4 16.4 0.0
2020-Apr-29 Wed ### ### ### ### 1,481,289 0 19.4 19.4 0.0
2020-Apr-28 Tue 11.28 ### ### 11.22 ### ### ###
2020-Apr-27 Mon ### 11.4 10.85 ### 2,053,872 22,849,326 ### ### 0.0
2020-Apr-24 Fri 10.89 ### 10.87 ### 2,430,984 ### ### ### 0.0
2020-Apr-23 Thu ### ### ### ### ### ### 0.0
2020-Apr-22 Wed 10.48 ### 10.25 ### ### ### 0.0
2020-Apr-21 Tue 10.86 ### 10.76 10.84 ### ### 0.8
2020-Apr-20 Mon ### ### 10.79 10.88 42.4 42.4 0.8
2020-Apr-17 Fri ### 11.42 ### ### 2,578,140 14,721,179 22.4 22.4 0.0
2020-Apr-16 Thu ### 11.27 ### ### 4,191,676 ### ### ### 0.0
2020-Apr-15 Wed 11.52 11.54 ### ### 3,254,124 ### 31.8 31.8 0.0
2020-Apr-14 Tue ### 11.4 10.85 11.4 4,722,429 52,537,022 ### ### 0.8
2020-Apr-09 Thu 10.52 ### 10.49 ### 78.5 78.5 0.0
2020-Apr-08 Wed ### 10.54 ### 10.28 3,263,484 ### ### ### 0.7
2020-Apr-07 Tue 10.81 10.84 ### 10.24 3,200,245 17,345,327 13.5 13.5 ###
2020-Apr-06 Mon ### 10.89 ### 10.7 2,449,279 13,336,324 85.3 85.3 0.8
2020-Apr-03 Fri ### 10.74 ### ### ### ### 0.0
2020-Apr-02 Thu 10.22 10.48 ### ### ### ### 0.0
2020-Apr-01 Wed 10.5 ### ### 10.51 59.5 59.5 ###
2020-Mar-31 Tue 10.7 ### ### 10.26 15.9 15.9 0.7
2020-Mar-30 Mon 9.73 10.41 9.52 10.41 4,065,676 ### 83.8 83.8 ###
2020-Mar-27 Fri ### ### 9.73 9.73 4,969,140 ### ### ### ###
2020-Mar-26 Thu ### 9.81 9.5 9.73 3,802,580 ### 56.2 56.2 ###
2020-Mar-25 Wed ### ### ### 9.41 19.0 19.0 0.7
2020-Mar-24 Tue 8.86 ### 8.73 ### 73.2 73.2 0.0
2020-Mar-23 Mon 9 9.42 8.52 ### 4,810,640 43,151,440 ### ### 0.0
2020-Mar-20 Fri ### ### 9.47 ### ### ### 0.0
2020-Mar-19 Thu ### ### ### 9.83 8,107,872 0 ### ### 0.7
2020-Mar-18 Wed 8.76 ### 8.7 ### 7,399,482 32,187,746 ### ### 0.0
2020-Mar-17 Tue ### 8.89 ### 8.78 8,383,181 ### ### ### 0.6
2020-Mar-16 Mon ### 9.42 ### ### 7,387,075 34,793,123 24.6 24.6 0.0
2020-Mar-13 Fri ### 9.725 8.83 ### ### ### 0.0
2020-Mar-12 Thu ### ### 9.55 9.72 5,414,447 25,853,984 ### ### 0.7
2020-Mar-11 Wed 10.73 ### ### ### ### ### 0.0
2020-Mar-10 Tue 10.56 ### 10.54 ### 57.9 57.9 0.0
2020-Mar-09 Mon ### 11.2 ### ### 4,207,056 ### ### ### 0.0
2020-Mar-06 Fri ### ### ### 11.23 2,556,948 0 ### ### 0.8
2020-Mar-05 Thu ### ### ### 11.26 36.3 36.3 0.8
2020-Mar-04 Wed 10.75 11.2 10.75 ### ### ### 0.0
2020-Mar-03 Tue ### ### 10.79 ### 3,280,279 ### ### ### 0.0
2020-Mar-02 Mon ### 10.83 ### 10.78 3,169,373 17,162,154 83.0 83.0 0.8
2020-Feb-28 Fri 10.51 10.76 10.43 10.74 88.6 88.6 0.8
2020-Feb-27 Thu 10.75 10.88 10.59 10.85 2,470,229 ### ### ### 0.8
2020-Feb-26 Wed 10.76 ### 10.72 10.82 79.8 79.8 0.8
2020-Feb-25 Tue ### ### ### ### 37.0 37.0 0.0
2020-Feb-24 Mon 11.2 11.27 ### ### 1,568,987 8,841,241 57.1 57.1 0.0
2020-Feb-21 Fri 11.41 11.5 ### ### 1,394,940 ### ### ### 0.0
2020-Feb-20 Thu ### 11.54 ### 11.43 1,439,341 ### 79.5 79.5 ###
2020-Feb-19 Wed 11.45 11.45 11.24 ### ### ### 0.0
2020-Feb-18 Tue ### 11.44 11.26 11.4 1,891,881 21,472,849 ### ### 0.8
2020-Feb-17 Mon 11.47 11.49 11.375 ### ### ### 0.0
2020-Feb-14 Fri ### 11.47 ### 11.47 1,698,248 9,739,452 76.3 76.3 ###
2020-Feb-13 Thu ### 11.5 ### 11.46 1,825,444 ### ### ### 0.8
2020-Feb-12 Wed 11.5 11.59 ### ### 1,912,421 11,082,479 ### ### 0.0
2020-Feb-11 Tue 11.4 11.57 ### 11.52 78.2 78.2 0.8
2020-Feb-10 Mon 11.26 ### 11.2 ### 1,395,356 ### ### ### 0.0
2020-Feb-07 Fri 11.2 ### ### 11.29 2,530,181 0 ### ### ###
2020-Feb-06 Thu ### ### ### 11.22 3,064,641 0 21.1 21.1 ###
2020-Feb-05 Wed 11.51 11.53 ### ### 2,351,086 ### 15.9 15.9 0.0
2020-Feb-04 Tue ### ### ### ### 1,279,828 0 31.2 31.2 0.0
2020-Feb-03 Mon ### 11.45 11.145 11.43 ### ### ###
2020-Jan-31 Fri ### 11.48 ### ### 3,832,578 ### 28.3 28.3 0.0
2020-Jan-30 Thu 11.46 11.55 ### 11.41 1,662,426 ### ### ### ###
2020-Jan-29 Wed 11.49 11.53 ### 11.43 ### ### ###
2020-Jan-28 Tue ### 11.43 ### 11.43 1,975,128 11,287,856 89.5 89.5 ###
2020-Jan-24 Fri 11.5 11.59 ### ### ### ### 0.0
2020-Jan-23 Thu 11.5 11.5 ### 11.46 ### ### 0.8
2020-Jan-22 Wed ### 11.54 11.355 11.48 2,692,521 ### 71.3 71.3 0.8
2020-Jan-21 Tue 11.4 11.45 11.27 ### 40.1 40.1 0.0
2020-Jan-20 Mon 11.45 11.46 ### 11.43 1,504,152 ### 38.9 38.9 ###
2020-Jan-17 Fri 11.55 11.56 11.41 11.43 2,191,427 ### ### ### ###
2020-Jan-16 Thu 11.8 11.8 11.51 11.56 2,936,287 34,222,424 16.3 16.3 0.8
2020-Jan-15 Wed ### 11.76 ### 11.7 69.5 69.5 0.8
2020-Jan-14 Tue 11.43 ### ### ### 81.5 81.5 0.0
2020-Jan-13 Mon ### 11.43 11.24 ### 68.7 68.7 0.0
2020-Jan-10 Fri 11.42 11.49 ### ### 1,580,977 ### ### ### 0.0
2020-Jan-09 Thu 11.49 11.55 ### 11.43 24.4 24.4 ###
2020-Jan-08 Wed ### ### ### ### ### ### 0.0
2020-Jan-07 Tue 11.22 ### ### 11.24 1,332,844 0 64.3 64.3 0.8
2020-Jan-06 Mon ### ### ### ### 1,244,623 0 79.3 79.3 0.0
2020-Jan-03 Fri 11.22 ### ### ### 16.4 16.4 0.0
2020-Jan-02 Thu ### 11.2 ### ### 1,183,540 6,627,824 74.2 74.2 0.0
2019-Dec-31 Tue 11.29 ### ### ### 22.1 22.1 0.0
2019-Dec-24 Tue 11.58 ### 11.41 11.56 746,540 ### ### ### 0.8
2019-Dec-23 Mon 11.77 11.77 ### ### 1,552,181 9,134,585 21.1 21.1 0.0
2019-Dec-20 Fri ### 11.7 11.5 11.7 4,318,559 50,095,284 76.8 76.8 0.8
2019-Dec-19 Thu 11.58 ### 11.52 11.58 5,222,848 ### 71.7 71.7 0.8
2019-Dec-18 Wed 11.4 11.545 ### 11.48 2,897,629 ### 79.1 79.1 0.8
2019-Dec-17 Tue ### 11.5 ### 11.27 2,508,557 ### ### ### ###
2019-Dec-16 Mon 10.82 11.42 10.82 ### 94.7 94.7 0.0
2019-Dec-13 Fri ### ### 10.79 10.82 ### ### 0.8
2019-Dec-12 Thu ### ### ### ### 1,893,373 0 35.3 35.3 0.0
2019-Dec-11 Wed ### ### 10.85 ### 2,042,557 11,080,871 ### ### 0.0
2019-Dec-10 Tue ### ### 10.83 10.86 35.3 35.3 0.8
2019-Dec-09 Mon 10.83 ### 10.8 ### 84.0 84.0 0.0
2019-Dec-06 Fri 10.8 ### 10.7 10.73 1,507,258 ### 30.0 30.0 ###
2019-Dec-05 Thu 10.74 10.86 10.7 10.84 2,049,148 ### 74.0 74.0 0.8
2019-Dec-04 Wed 10.77 10.86 ### 10.73 3,402,343 18,474,722 ### ### ###
2019-Dec-03 Tue ### ### 10.81 ### 4,370,748 ### ### ### 0.0
2019-Dec-02 Mon 11.21 ### ### 11.28 3,295,289 0 79.7 79.7 0.8
2019-Nov-29 Fri ### ### ### ### 10.7 10.7 0.0
2019-Nov-28 Thu ### ### ### 11.2 886,326 0 ### ### 0.8
2019-Nov-27 Wed ### 11.26 ### 11.22 ### ### ###
2019-Nov-26 Tue ### ### 10.85 ### 2,748,440 14,910,287 30.0 30.0 0.0
2019-Nov-25 Mon ### ### ### ### 1,167,385 0 38.1 38.1 0.0
2019-Nov-22 Fri 10.81 ### 10.75 10.83 71.2 71.2 ###
2019-Nov-21 Thu 10.75 10.87 ### 10.71 2,966,857 ### 36.3 36.3 ###
2019-Nov-20 Wed ### ### 10.77 10.77 2,597,152 ### 12.7 12.7 ###
2019-Nov-19 Tue ### ### ### ### 1,804,886 0 31.4 31.4 0.0
2019-Nov-18 Mon ### 11.2 ### ### 1,683,526 9,427,745 30.4 30.4 0.0
2019-Nov-15 Fri ### ### ### ### 2,173,444 0 ### ### 0.0
2019-Nov-14 Thu ### ### 10.89 ### 2,605,348 ### ### ### 0.0
2019-Nov-13 Wed 11.21 ### 10.85 10.85 14.6 14.6 0.8
2019-Nov-12 Tue 11.22 11.28 ### ### ### ### 0.0
2019-Nov-11 Mon 11.26 ### ### ### 26.4 26.4 0.0
2019-Nov-08 Fri ### 11.4 ### ### 20.9 20.9 0.0
2019-Nov-07 Thu ### 11.4 11.25 ### 2,883,124 32,651,379 ### ### 0.0
2019-Nov-06 Wed 11.59 ### 11.24 11.28 ### ### 0.8
2019-Nov-05 Tue 11.55 ### 11.51 11.55 931,048 5,358,181 72.2 72.2 0.8
2019-Nov-04 Mon 11.73 11.77 11.5 11.56 1,682,047 ### ### ### 0.8
2019-Nov-01 Fri 11.7 11.76 ### ### ### ### 0.0
2019-Oct-31 Thu 11.7 11.77 11.58 ### 1,209,888 14,125,442 ### ### 0.0
2019-Oct-30 Wed ### 11.71 11.5 ### ### ### 0.0
2019-Oct-29 Tue 11.82 11.85 ### ### 20.9 20.9 0.0
2019-Oct-28 Mon 11.74 11.77 ### 11.73 1,374,580 ### 36.8 36.8 0.8
2019-Oct-25 Fri ### 11.72 11.54 ### 1,291,545 ### 76.5 76.5 0.0
2019-Oct-24 Thu 11.46 ### 11.41 11.53 79.2 79.2 ###
2019-Oct-23 Wed ### 11.42 ### ### 1,733,541 ### ### ### 0.0
2019-Oct-22 Tue 11.46 11.51 ### ### 1,456,340 ### 24.8 24.8 0.0
2019-Oct-21 Mon 11.28 11.41 11.24 ### 1,319,025 14,937,958 ### ### 0.0
2019-Oct-18 Fri ### 11.4 ### ### 36.7 36.7 0.0
2019-Oct-17 Thu 11.46 11.53 ### ### 1,364,373 ### ### ### 0.0
2019-Oct-16 Wed 11.45 11.45 ### 11.42 1,910,086 10,935,242 ### ### 0.8
2019-Oct-15 Tue ### 11.385 ### ### 1,133,678 ### ### ### 0.0
2019-Oct-14 Mon 11.43 11.44 11.2 11.21 1,297,176 ### ### ### ###
2019-Oct-11 Fri 11.43 11.46 ### ### 25.9 25.9 0.0
2019-Oct-10 Thu ### ### ### 11.25 ### ### ###
2019-Oct-09 Wed ### ### 11.21 11.29 34.4 34.4 ###
2019-Oct-08 Tue ### 11.45 11.23 ### 1,912,340 ### ### ### 0.0
2019-Oct-07 Mon ### 11.24 ### 11.24 924,553 5,195,987 79.2 79.2 0.8
2019-Oct-04 Fri ### ### ### ### 1,689,475 0 76.3 76.3 0.0
2019-Oct-03 Thu ### 11.125 ### ### 2,244,058 12,482,572 ### ### 0.0
2019-Oct-02 Wed ### 11.41 ### ### 1,981,720 ### ### ### 0.0
2019-Oct-01 Tue 11.5 11.585 ### 11.45 2,506,725 ### ### ### 0.8
2019-Sep-30 Mon 11.57 ### 11.46 11.46 2,494,683 ### ### ### 0.8
2019-Sep-27 Fri 11.5 ### 11.5 11.57 1,180,441 ### 75.7 75.7 ###
2019-Sep-26 Thu ### ### 11.4 11.48 ### ### 0.8
2019-Sep-25 Wed ### 11.71 11.59 ### ### ### 0.0
2019-Sep-24 Tue 11.56 ### 11.56 ### 80.9 80.9 0.0
2019-Sep-23 Mon 11.55 ### 11.47 11.57 1,092,880 ### 70.0 70.0 ###
2019-Sep-20 Fri ### 11.77 ### 11.58 3,972,041 ### 27.3 27.3 0.8
2019-Sep-19 Thu 11.45 ### ### 11.59 4,178,123 0 81.0 81.0 0.8
2019-Sep-18 Wed ### 11.5 ### ### ### ### 0.0
2019-Sep-17 Tue ### ### ### ### 2,327,140 0 89.6 89.6 0.0
2019-Sep-16 Mon ### ### ### ### 72.2 72.2 0.0
2019-Sep-13 Fri ### 11.27 ### 11.2 1,990,858 11,218,484 69.9 69.9 0.8
2019-Sep-12 Thu ### 11.24 ### ### 71.5 71.5 0.0
2019-Sep-11 Wed ### ### ### ### 2,668,883 0 ### ### 0.0
2019-Sep-10 Tue ### ### ### ### 2,513,070 0 ### ### 0.0
2019-Sep-09 Mon ### ### ### ### 1,533,777 0 ### ### 0.0
2019-Sep-06 Fri 10.86 ### 10.78 ### 2,375,029 ### 73.3 73.3 0.0
2019-Sep-05 Thu ### ### 10.7 10.83 1,329,122 ### 24.4 24.4 ###
2019-Sep-04 Wed 10.85 10.88 ### 10.85 2,317,946 12,609,626 63.7 63.7 0.8
2019-Sep-03 Tue ### ### 10.89 ### 843,748 ### ### ### 0.0
2019-Sep-02 Mon ### ### 10.87 ### 890,175 ### ### ### 0.0
2019-Aug-30 Fri ### ### ### ### 2,812,377 0 27.8 27.8 0.0
2019-Aug-29 Thu 10.87 10.955 10.8 ### 1,351,840 ### 75.0 75.0 0.0
2019-Aug-28 Wed ### ### 10.87 ### 1,507,380 ### 27.3 27.3 0.0
2019-Aug-27 Tue 10.79 ### 10.73 ### 2,123,181 ### 81.8 81.8 0.0
2019-Aug-26 Mon 10.76 ### 10.75 10.81 1,276,425 6,860,784 73.9 73.9 0.8
2019-Aug-23 Fri ### ### ### 10.89 1,221,029 0 32.8 32.8 0.8
2019-Aug-22 Thu ### ### 10.81 ### ### ### 0.0
2019-Aug-21 Wed ### ### 10.82 ### ### ### 0.0
2019-Aug-20 Tue ### 10.84 10.54 10.84 84.4 84.4 0.8
2019-Aug-19 Mon ### 10.85 10.5 10.53 1,623,848 17,334,577 ### ### 0.8
2019-Aug-16 Fri 10.44 ### ### 10.49 75.9 75.9 ###
2019-Aug-15 Thu ### 10.7 10.455 10.47 27.2 27.2 0.7
2019-Aug-14 Wed 10.7 10.8 ### 10.76 1,644,426 ### 76.4 76.4 0.8
2019-Aug-13 Tue 10.7 10.81 10.7 10.71 ### ### ###
2019-Aug-12 Mon 10.78 10.84 ### 10.73 32.2 32.2 ###
2019-Aug-09 Fri ### ### ### 10.79 21.5 21.5 ###
2019-Aug-08 Thu 10.88 ### ### ### 1,632,640 0 ### ### 0.0
2019-Aug-07 Wed 10.73 ### ### 10.86 ### ### 0.8
2019-Aug-06 Tue ### 10.79 ### 10.71 3,895,654 21,017,053 ### ### ###
2019-Aug-05 Mon ### 11.2 10.925 ### ### ### 0.0
2019-Aug-02 Fri ### ### ### ### 72.7 72.7 0.0
2019-Aug-01 Thu ### ### ### ### 78.9 78.9 0.0
2019-Jul-31 Wed ### 11.2 ### ### 29.9 29.9 0.0
2019-Jul-30 Tue ### 11.2 ### ### 1,789,885 10,023,356 37.6 37.6 0.0
2019-Jul-29 Mon ### ### ### ### 2,066,975 0 32.6 32.6 0.0
2019-Jul-26 Fri ### ### ### ### 21.4 21.4 0.0
2019-Jul-25 Thu ### 11.2 ### ### 30.1 30.1 0.0
2019-Jul-24 Wed ### ### ### ### ### ### 0.0
2019-Jul-23 Tue 10.88 ### 10.85 ### ### ### 0.0
2019-Jul-22 Mon ### ### 10.79 10.85 ### ### 0.8
2019-Jul-19 Fri 10.81 ### 10.8 ### 78.2 78.2 0.0
2019-Jul-18 Thu 10.89 ### ### 10.83 29.1 29.1 ###
2019-Jul-17 Wed 10.84 11.055 10.82 10.89 ### ### 0.8
2019-Jul-16 Tue 10.84 ### 10.76 10.82 32.3 32.3 0.8
2019-Jul-15 Mon ### ### 10.78 10.8 ### ### ###
2019-Jul-12 Fri ### ### ### ### 1,866,420 0 ### ### 0.0
2019-Jul-11 Thu ### ### ### ### 25.6 25.6 0.0
2019-Jul-10 Wed ### ### ### ### 1,833,853 0 70.4 70.4 0.0
2019-Jul-09 Tue ### ### ### ### 35.4 35.4 0.0
2019-Jul-08 Mon ### 11.155 ### ### 1,772,448 9,885,828 29.9 29.9 0.0
2019-Jul-05 Fri 11.2 ### ### ### 2,202,145 0 ### ### 0.0
2019-Jul-04 Thu 11.2 ### ### ### 1,911,477 0 ### ### 0.0
2019-Jul-03 Wed ### 11.21 ### ### 83.8 83.8 0.0
2019-Jul-02 Tue ### ### ### ### 31.3 31.3 0.0
2019-Jul-01 Mon 10.87 ### 10.83 ### 1,533,629 ### 73.2 73.2 0.0
2019-Jun-28 Fri ### ### 10.71 10.8 22.1 22.1 ###
2019-Jun-27 Thu ### ### 10.81 ### ### ### 0.0
2019-Jun-26 Wed 11.4 11.475 11.26 ### 29.5 29.5 0.0
2019-Jun-25 Tue 11.51 11.57 ### 11.47 36.9 36.9 ###
2019-Jun-24 Mon 11.57 ### 11.455 11.55 1,344,186 7,698,825 38.1 38.1 0.8
2019-Jun-21 Fri ### ### 11.48 11.51 24.2 24.2 0.8
2019-Jun-20 Thu 11.55 11.74 11.55 11.7 ### ### 0.8
2019-Jun-19 Wed ### 11.475 ### 11.46 1,792,649 10,285,323 ### ### 0.8
2019-Jun-18 Tue ### ### ### ### 3,087,758 0 ### ### 0.0
2019-Jun-17 Mon 11.25 ### 11.2 11.27 76.9 76.9 ###
2019-Jun-14 Fri ### ### ### ### 73.7 73.7 0.0
2019-Jun-13 Thu ### 11.155 ### ### 1,597,050 8,907,546 79.2 79.2 0.0
2019-Jun-12 Wed ### ### ### ### 1,562,720 0 ### ### 0.0
2019-Jun-11 Tue 10.89 ### 10.76 ### ### ### 0.0
2019-Jun-07 Fri ### 10.8 10.53 10.8 ### ### ###
2019-Jun-06 Thu 10.41 ### ### ### 2,929,283 0 87.0 87.0 0.0
2019-Jun-05 Wed ### ### 10.185 ### 1,467,688 ### 35.9 35.9 0.0
2019-Jun-04 Tue 10.22 10.26 ### 10.25 1,596,383 8,189,444 77.5 77.5 0.7
2019-Jun-03 Mon ### 10.28 ### 10.24 ### ### ###
2019-May-31 Fri ### ### ### ### 78.7 78.7 0.0
2019-May-30 Thu ### ### ### ### ### ### 0.0
2019-May-29 Wed ### 10.185 ### ### ### ### 0.0
2019-May-28 Tue 10.22 10.28 ### ### ### ### 0.0
2019-May-27 Mon 10.24 ### ### 10.2 33.9 33.9 0.7
2019-May-24 Fri 10.24 ### ### 10.2 33.9 33.9 0.7
2019-May-23 Thu 10.29 ### 10.21 10.29 899,173 4,590,278 ### ### ###
2019-May-22 Wed 10.27 ### 10.2 10.24 ### ### ###
2019-May-21 Tue ### ### 10.21 ### 3,109,956 15,876,325 31.6 31.6 0.0
2019-May-20 Mon 10.47 10.5 ### 10.4 30.5 30.5 0.7
2019-May-17 Fri 10.44 10.48 ### 10.4 1,836,529 ### ### ### 0.7
2019-May-16 Thu 10.2 ### ### ### 80.9 80.9 0.0
2019-May-15 Wed ### 10.2 10.055 ### ### ### 0.0
2019-May-14 Tue ### 10.245 ### ### ### ### 0.0
2019-May-13 Mon 10.2 10.24 ### ### ### ### 0.0
2019-May-10 Fri ### 10.25 ### 10.21 ### ### ###
2019-May-09 Thu 9.71 ### 9.71 ### 2,088,325 ### 88.6 88.6 0.0
2019-May-08 Wed 9.74 9.8 ### 9.75 3,260,928 15,978,547 68.6 68.6 ###
2019-May-07 Tue 9.73 9.82 ### 9.77 1,604,750 7,879,322 ### ### 0.7
2019-May-06 Mon ### 9.82 ### 9.75 1,387,227 6,811,284 86.4 86.4 ###
2019-May-03 Fri 9.88 9.885 9.76 9.76 ### ### 0.7
2019-May-02 Thu 9.73 9.83 9.71 9.79 1,009,188 ### ### ### ###
2019-May-01 Wed ### 9.78 ### 9.73 ### ### ###
2019-Apr-30 Tue 9.77 9.79 ### ### 22.0 22.0 0.0
2019-Apr-29 Mon ### ### 9.76 9.81 1,051,956 5,133,545 ### ### ###
2019-Apr-26 Fri ### ### 9.8 ### 1,745,084 ### ### ### 0.0
2019-Apr-24 Wed 9.74 9.84 ### 9.81 1,909,758 ### 76.8 76.8 ###
2019-Apr-23 Tue 9.58 9.71 9.54 ### 1,904,627 ### 77.3 77.3 0.0
2019-Apr-18 Thu 9.54 9.54 9.48 9.51 1,288,572 ### ### ### ###
2019-Apr-17 Wed 9.52 9.55 9.48 9.49 ### ### 0.7
2019-Apr-16 Tue 9.52 ### 9.52 9.52 ### ### ###
2019-Apr-15 Mon 9.59 ### 9.52 9.55 ### ### 0.7
2019-Apr-12 Fri ### ### 9.55 ### ### ### 0.0
2019-Apr-11 Thu ### ### 9.56 ### ### ### 0.0
2019-Apr-10 Wed ### ### ### ### 761,420 0 ### ### 0.0
2019-Apr-09 Tue ### 9.7 ### ### 721,582 3,499,672 32.0 32.0 0.0
2019-Apr-08 Mon ### 9.71 ### ### ### ### 0.0
2019-Apr-05 Fri 9.7 9.7 9.645 ### 1,620,779 15,676,984 ### ### 0.0
2019-Apr-04 Thu ### ### ### 9.7 15.4 15.4 0.7
2019-Apr-03 Wed ### ### 9.875 ### ### ### 0.0
2019-Apr-02 Tue ### ### 9.87 ### ### ### 0.0
2019-Apr-01 Mon ### ### 9.875 ### 1,632,456 8,060,251 ### ### 0.0
2019-Mar-29 Fri ### ### ### ### 3,542,989 0 24.8 24.8 0.0
2019-Mar-28 Thu ### ### ### ### 3,981,626 0 63.6 63.6 0.0
2019-Mar-27 Wed 10.27 ### ### ### 2,961,823 0 ### ### 0.0
2019-Mar-26 Tue ### ### ### 10.28 3,569,526 0 90.6 90.6 0.7
2019-Mar-25 Mon ### ### ### ### ### ### 0.0
2019-Mar-22 Fri ### ### ### ### ### ### 0.0
2019-Mar-21 Thu ### ### ### ### ### ### 0.0
2019-Mar-20 Wed 9.88 ### 9.86 ### 3,606,759 17,781,321 79.6 79.6 0.0
2019-Mar-19 Tue 9.84 9.975 9.81 9.88 1,718,784 17,003,070 ### ### 0.7
2019-Mar-18 Mon ### ### 9.75 9.83 ### ### 0.7
2019-Mar-15 Fri 9.87 ### 9.82 9.87 ### ### ###
2019-Mar-14 Thu 9.89 9.89 9.78 9.84 26.4 26.4 0.7
2019-Mar-13 Wed 9.7 9.81 ### 9.81 2,844,556 13,952,547 ### ### ###
2019-Mar-12 Tue 9.71 9.785 ### 9.72 ### ### 0.7
2019-Mar-11 Mon ### 9.775 ### ### 1,627,842 7,956,077 74.6 74.6 0.0
2019-Mar-08 Fri 9.78 9.86 9.75 9.75 35.2 35.2 ###
2019-Mar-07 Thu 9.83 9.89 9.81 9.86 3,768,248 37,117,242 ### ### 0.7
2019-Mar-06 Wed 9.82 9.88 9.76 9.78 2,875,681 28,239,187 26.5 26.5 0.7
2019-Mar-05 Tue 9.89 ### 9.77 9.84 33.4 33.4 0.7
2019-Mar-04 Mon ### ### 9.88 9.89 3,333,025 16,465,143 23.9 23.9 ###
2019-Mar-01 Fri ### ### ### ### 3,122,423 0 ### ### 0.0
2019-Feb-28 Thu ### ### 9.8 ### ### ### 0.0
2019-Feb-27 Wed 9.83 ### 9.72 9.89 2,300,640 ### ### ### ###
2019-Feb-26 Tue 9.75 9.83 9.73 9.8 77.8 77.8 0.7
2019-Feb-25 Mon ### 9.81 ### 9.8 ### ### 0.7
2019-Feb-22 Fri ### 9.85 ### 9.81 2,360,681 11,626,353 78.9 78.9 ###
2019-Feb-21 Thu 9.46 ### 9.46 ### 3,147,556 ### 84.9 84.9 0.0
2019-Feb-20 Wed 9.46 9.53 ### ### 27.1 27.1 0.0
2019-Feb-19 Tue ### 9.45 ### 9.4 ### ### ###
2019-Feb-18 Mon 9.25 ### 9.21 9.28 77.4 77.4 0.7
2019-Feb-15 Fri 9.22 9.27 ### 9.22 2,360,183 10,939,448 ### ### 0.7
2019-Feb-14 Thu ### 9.4 9.23 9.25 1,833,188 17,076,146 16.8 16.8 ###
2019-Feb-11 Mon 9.29 9.41 9.22 9.41 1,279,483 11,918,384 82.5 82.5 0.7
2019-Feb-08 Fri 9.4 9.46 9.245 9.29 1,776,986 ### 23.6 23.6 ###
2019-Feb-06 Wed 9.43 9.47 9.22 9.24 2,475,924 ### ### ### ###
2019-Feb-05 Tue ### 9.53 9.25 9.5 ### ### 0.7
2019-Feb-04 Mon 9.28 9.455 9.24 9.44 86.1 86.1 0.7
2019-Feb-01 Fri ### ### ### 9.28 1,650,529 0 ### ### 0.7
2019-Jan-31 Thu 9.24 9.24 ### ### 29.1 29.1 0.0
2019-Jan-30 Wed 9.25 9.25 ### ### 27.6 27.6 0.0
2019-Jan-29 Tue ### 9.24 ### 9.22 ### ### 0.7
2019-Jan-17 Thu ### 9 8.89 ### 2,199,552 ### 31.5 31.5 0.0
2019-Jan-11 Fri ### 9.2 ### ### 35.4 35.4 0.0
2019-Jan-10 Thu ### ### 8.89 ### ### ### 0.0
2019-Jan-09 Wed 9 ### 8.89 ### 1,575,551 7,003,324 ### ### 0.0
2019-Jan-04 Fri ### ### ### ### 2,896,570 0 91.5 91.5 0.0
2019-Jan-03 Thu 8.54 8.74 8.51 ### 81.0 81.0 0.0
2019-Jan-02 Wed 8.45 8.56 8.41 8.53 ### ### ###
2018-Dec-28 Fri 8.47 8.56 8.41 8.5 1,384,283 11,745,641 ### ### 0.6
2018-Dec-27 Thu ### ### 8.53 8.72 73.5 73.5 0.6
2018-Dec-21 Fri ### ### ### 8.57 5,586,544 0 40.6 40.6 0.6
2018-Dec-20 Thu 8.46 8.72 8.42 8.56 3,624,428 31,061,347 87.3 87.3 ###
2018-Dec-19 Wed 8.59 ### 8.48 8.57 ### ### 0.6
2018-Dec-14 Fri 8.8 8.81 8.56 ### 2,061,789 ### 23.3 23.3 0.0
2018-Dec-13 Thu ### ### 8.73 8.79 20.7 20.7 0.6
2018-Dec-12 Wed 8.79 ### 8.79 ### 77.7 77.7 0.0
2018-Dec-11 Tue 8.77 8.84 8.72 8.81 1,699,123 ### 76.4 76.4 ###
2018-Dec-10 Mon ### 9.21 8.72 8.8 2,963,228 ### ### ### 0.6
2018-Dec-07 Fri ### ### ### ### ### ### 0.0
2018-Dec-06 Thu ### ### ### 9 2,117,348 0 ### ### 0.6
2018-Dec-05 Wed 8.7 ### 8.7 9 2,837,659 ### 91.4 91.4 0.6
2018-Dec-04 Tue ### ### ### 8.7 ### ### ###
2018-Dec-03 Mon ### ### 8.79 ### 61.7 61.7 0.0
2018-Nov-30 Fri 9 ### 8.79 8.8 6,139,152 26,981,573 17.9 17.9 0.6
2018-Nov-29 Thu ### 9.22 ### ### 78.1 78.1 0.0
2018-Nov-14 Wed 9.28 ### 9.145 ### 34.2 34.2 0.0
2018-Nov-13 Tue ### 9.27 ### 9.2 2,395,478 11,103,040 84.9 84.9 0.7
2018-Nov-12 Mon 9 ### 9 ### ### ### 0.0
2018-Nov-09 Fri 8.72 9.025 8.71 8.88 7,580,987 ### 84.2 84.2 0.6
2018-Nov-08 Thu 8.5 8.76 8.425 8.57 23,048,773 198,046,582 78.0 78.0 0.6
2018-Nov-07 Wed 9.41 9.555 9.41 9.51 1,273,729 ### 76.3 76.3 ###
2018-Nov-06 Tue ### ### 9.41 9.52 1,958,525 ### 21.4 21.4 ###
2018-Nov-05 Mon ### 9.71 ### ### 2,672,285 12,973,943 78.8 78.8 0.0
2018-Nov-02 Fri ### 9.74 9.47 9.74 ### ### 0.7
2018-Nov-01 Thu ### 9.7 9.56 ### 3,233,353 31,137,189 68.7 68.7 0.0
2018-Oct-31 Wed 9.43 ### ### ### 79.2 79.2 0.0
2018-Oct-30 Tue ### 9.43 9.29 9.43 1,558,679 ### ### ### ###
2018-Oct-29 Mon 9.4 9.59 9.27 9.57 804,245 ### 85.2 85.2 ###
2018-Oct-26 Fri 9.51 9.56 9.24 9.48 2,106,685 ### 42.5 42.5 0.7
2018-Oct-25 Thu 9.51 9.585 9.42 9.48 1,602,076 15,223,727 ### ### 0.7
2018-Oct-24 Wed ### 9.74 ### ### 75.3 75.3 0.0
2018-Oct-23 Tue ### ### ### ### 2,483,573 0 ### ### 0.0
2018-Oct-22 Mon 9.74 9.83 9.72 9.74 1,529,970 14,955,456 73.3 73.3 0.7
2018-Oct-19 Fri ### 9.81 ### 9.8 83.3 83.3 0.7
2018-Oct-18 Thu 9.81 9.87 9.77 9.8 ### ### 0.7
2018-Oct-17 Wed 9.75 9.88 9.75 9.84 ### ### 0.7
2018-Oct-16 Tue 9.75 ### 9.74 9.79 2,787,075 13,573,055 69.6 69.6 ###
2018-Oct-15 Mon ### ### 9.52 9.73 84.4 84.4 ###
2018-Oct-12 Fri ### 9.8 ### 9.75 ### ### ###
2018-Oct-11 Thu 9.72 ### ### 9.81 ### ### ###
2018-Oct-10 Wed ### ### 9.83 9.86 ### ### 0.7
2018-Oct-09 Tue 9.85 ### 9.77 ### ### ### 0.0
2018-Oct-08 Mon 9.85 ### 9.83 ### 1,357,922 6,674,186 ### ### 0.0
2018-Oct-05 Fri ### ### ### ### 1,814,381 0 ### ### 0.0
2018-Oct-04 Thu ### 10.075 ### ### 1,738,878 ### ### ### 0.0
2018-Oct-03 Wed 9.86 ### 9.86 ### ### ### 0.0
2018-Oct-02 Tue 9.89 ### 9.74 9.86 39.1 39.1 0.7
2018-Oct-01 Mon 9.89 ### 9.8 ### 564,775 ### ### ### 0.0
2018-Sep-28 Fri ### ### 9.87 ### 74.2 74.2 0.0
2018-Sep-27 Thu ### ### 9.87 ### 24.4 24.4 0.0
2018-Sep-26 Wed 9.89 10.045 9.87 ### ### ### 0.0
2018-Sep-25 Tue 9.81 ### 9.81 ### 1,056,384 ### ### ### 0.0
2018-Sep-24 Mon 9.71 9.89 9.7 9.86 82.8 82.8 0.7
2018-Sep-21 Fri 9.75 9.845 9.7 9.8 ### ### 0.7
2018-Sep-20 Thu ### ### 9.7 9.82 ### ### ###
2018-Sep-19 Wed 9.86 ### 9.86 9.89 2,531,729 12,481,423 70.5 70.5 ###
2018-Sep-18 Tue 9.74 ### 9.73 9.86 85.4 85.4 0.7
2018-Sep-17 Mon 9.74 9.89 9.71 9.82 ### ### ###
2018-Sep-14 Fri ### ### ### ### 2,152,327 0 68.6 68.6 0.0
2018-Sep-13 Thu ### 9.76 9.46 ### ### ### 0.0
2018-Sep-12 Wed ### ### 9.83 ### 32.8 32.8 0.0
2018-Sep-11 Tue 9.73 9.85 9.72 9.77 1,862,079 18,220,443 ### ### 0.7
2018-Sep-10 Mon ### 9.83 ### 9.79 1,670,143 8,208,752 ### ### ###
2018-Sep-07 Fri ### ### ### 9.77 ### ### 0.7
2018-Sep-06 Thu 9.82 9.83 ### ### 2,819,952 ### ### ### 0.0
2018-Sep-05 Wed ### ### 9.75 ### 2,844,684 ### ### ### 0.0
2018-Sep-04 Tue ### ### 9.88 ### ### ### 0.0
2018-Sep-03 Mon ### ### 9.845 9.88 29.3 29.3 0.7
2018-Aug-31 Fri 9.85 ### 9.79 ### 81.5 81.5 0.0
2018-Aug-30 Thu 9.88 ### 9.84 ### ### ### 0.0
2018-Aug-29 Wed ### 9.87 9.655 9.85 3,353,752 ### 83.5 83.5 ###
2018-Aug-28 Tue ### 9.74 9.59 9.73 ### ### ###
2018-Aug-27 Mon 9.55 ### 9.47 9.56 3,626,284 17,170,454 ### ### 0.7
2018-Aug-24 Fri 9.41 9.58 ### 9.43 5,761,753 ### ### ### ###
2018-Aug-23 Thu ### ### 9.27 ### ### ### 0.0
2018-Aug-22 Wed ### ### ### ### ### ### 0.0
2018-Aug-21 Tue ### ### ### ### 80.5 80.5 0.0
2018-Aug-20 Mon ### ### ### ### 2,882,021 0 ### ### 0.0
2018-Aug-17 Fri ### ### ### ### 3,005,679 0 ### ### 0.0
2018-Aug-16 Thu ### ### ### ### 3,232,351 0 ### ### 0.0
2018-Aug-15 Wed ### ### ### ### 4,344,348 0 75.0 75.0 0.0
2018-Aug-14 Tue ### ### 9.89 ### 7,069,143 ### 68.3 68.3 0.0
2018-Aug-13 Mon ### ### 9.745 9.87 2,175,927 ### ### ### ###
2018-Aug-10 Fri 9.85 9.85 9.76 9.84 1,136,959 11,147,882 39.4 39.4 0.7
2018-Aug-09 Thu 9.84 9.85 9.74 9.83 ### ### 0.7
2018-Aug-08 Wed 9.75 9.845 9.75 9.82 1,160,077 11,365,854 ### ### ###
2018-Aug-07 Tue 9.76 9.82 9.71 9.8 78.4 78.4 0.7
2018-Aug-06 Mon 9.8 9.85 9.755 9.81 ### ### ###
2018-Aug-03 Fri 9.71 9.8 ### 9.79 1,779,042 ### 77.0 77.0 ###
2018-Aug-02 Thu ### ### 9.57 ### ### ### 0.0
2018-Aug-01 Wed 9.7 9.72 ### ### ### ### 0.0
2018-Jul-31 Tue ### 9.75 ### ### 38.5 38.5 0.0
2018-Jul-30 Mon ### ### ### ### 836,782 0 ### ### 0.0
2018-Jul-27 Fri ### 9.73 9.56 9.73 2,787,420 ### 81.4 81.4 ###
2018-Jul-26 Thu 9.45 ### 9.4 9.57 ### ### ###
2018-Jul-25 Wed ### 9.73 9.45 9.47 20.2 20.2 ###
2018-Jul-24 Tue 9.42 9.59 ### 9.59 87.6 87.6 0.7
2018-Jul-23 Mon 9.5 9.53 9.41 9.43 1,323,983 ### ### ### ###
2018-Jul-20 Fri 9.55 ### 9.51 9.55 2,116,379 10,063,382 67.0 67.0 0.7
2018-Jul-19 Thu ### ### 9.51 9.58 2,623,153 ### 24.0 24.0 0.7
2018-Jul-18 Wed 9.51 ### 9.45 ### 86.6 86.6 0.0
2018-Jul-17 Tue 9.58 9.71 9.47 9.58 2,896,984 27,782,076 78.9 78.9 0.7
2018-Jul-16 Mon ### ### ### 9.74 2,075,951 0 19.6 19.6 0.7
2018-Jul-13 Fri 9.82 9.83 ### ### ### ### 0.0
2018-Jul-12 Thu ### ### ### 9.8 21.1 21.1 0.7
2018-Jul-11 Wed ### ### 9.945 ### 42.2 42.2 0.0
2018-Jul-10 Tue ### ### 9.955 ### ### ### 0.0
2018-Jul-09 Mon ### ### ### ### 1,941,141 0 78.1 78.1 0.0
2018-Jul-06 Fri ### ### ### ### ### ### 0.0
2018-Jul-05 Thu ### ### 9.945 ### 6,725,480 33,442,449 88.0 88.0 0.0
2018-Jul-04 Wed ### ### 9.88 ### 81.6 81.6 0.0
2018-Jul-03 Tue ### ### 9.875 ### 3,915,743 19,333,981 68.7 68.7 0.0
2018-Jul-02 Mon 9.82 ### 9.82 9.87 2,347,786 11,527,629 78.2 78.2 ###
2018-Jun-29 Fri 9.76 ### ### 9.85 ### ### ###
2018-Jun-28 Thu 9.72 9.75 ### ### 2,053,479 ### ### ### 0.0
2018-Jun-27 Wed ### ### 9.88 ### 1,869,827 9,236,945 ### ### 0.0
2018-Jun-26 Tue 9.8 ### 9.8 9.84 2,116,629 10,371,482 ### ### 0.7
2018-Jun-25 Mon 9.85 9.945 9.8 9.87 1,669,347 16,480,628 ### ### ###
2018-Jun-22 Fri ### ### 9.81 9.85 2,144,549 ### 26.7 26.7 ###
2018-Jun-21 Thu ### ### ### ### 26.5 26.5 0.0
2018-Jun-20 Wed ### ### ### ### 4,962,429 0 ### ### 0.0
2018-Jun-19 Tue ### ### ### ### 4,217,280 0 ### ### 0.0
2018-Jun-18 Mon 9.85 ### 9.825 9.89 78.1 78.1 ###
2018-Jun-15 Fri 9.55 9.85 9.53 9.82 ### ### ###
2018-Jun-14 Thu ### 9.77 9.57 ### 10,612,641 ### 67.0 67.0 0.0
2018-Jun-13 Wed ### 10.29 ### ### 14,145,753 ### 23.6 23.6 0.0
2018-Jun-12 Tue 8.2 8.44 ### 8.27 3,781,441 15,957,681 81.2 81.2 ###
2018-Jun-08 Fri ### ### ### ### 1,304,422 0 33.1 33.1 0.0
2018-Jun-07 Thu 8.48 8.49 ### 8.42 1,864,245 7,913,720 28.0 28.0 ###
2018-Jun-06 Wed 8.51 ### 8.5 8.53 70.7 70.7 ###
2018-Jun-05 Tue 8.77 8.78 8.45 8.48 2,703,826 ### ### ### 0.6
2018-Jun-04 Mon 8.71 8.855 ### 8.78 ### ### 0.6
2018-Jun-01 Fri ### 8.75 ### 8.71 ### ### 0.6
2018-May-31 Thu 8.78 8.78 ### ### 23.5 23.5 0.0
2018-May-30 Wed 8.5 8.8 8.485 8.72 5,643,386 ### 89.1 89.1 0.6
2018-May-29 Tue 8.44 8.46 ### 8.43 33.5 33.5 0.6
2018-May-28 Mon ### 8.45 ### 8.44 1,669,387 ### 85.1 85.1 0.6
2018-May-25 Fri 8.25 8.325 8.22 ### 71.8 71.8 0.0
2018-May-24 Thu ### 8.28 ### 8.24 ### ### 0.6
2018-May-23 Wed ### 8.2 ### ### ### ### 0.0
2018-May-22 Tue ### ### ### ### 80.4 80.4 0.0
2018-May-21 Mon ### ### ### ### ### ### 0.0
2018-May-18 Fri ### 8 7.86 ### ### ### 0.0
2018-May-17 Thu ### ### ### ### 2,438,584 0 24.6 24.6 0.0
2018-May-16 Wed ### 8.21 ### ### 2,330,245 9,565,655 25.0 25.0 0.0
2018-May-15 Tue 8.43 8.49 8.2 8.21 2,999,578 25,031,478 17.8 17.8 ###
2018-May-14 Mon ### 8.44 ### 8.44 1,176,778 ### 75.9 75.9 0.6
2018-May-11 Fri ### ### ### ### 70.5 70.5 0.0
2018-May-10 Thu 8.47 8.51 8.375 ### 1,287,251 ### ### ### 0.0
2018-May-09 Wed 8.45 8.49 ### 8.45 1,614,177 6,852,181 ### ### ###
2018-May-08 Tue 8.4 8.52 ### 8.48 79.9 79.9 0.6
2018-May-07 Mon ### 8.44 ### ### 1,092,956 4,612,274 73.2 73.2 0.0
2018-May-04 Fri 8.46 8.47 ### ### 1,407,585 5,961,122 21.5 21.5 0.0
2018-May-03 Thu 8.46 8.5 8.28 8.47 ### ### ###
2018-May-02 Wed ### 8.44 ### 8.43 75.4 75.4 0.6
2018-May-01 Tue ### 8.43 ### ### 33.1 33.1 0.0
2018-Apr-30 Mon 8.29 8.42 8.21 ### ### ### 0.0
2018-Apr-27 Fri ### 8.29 ### 8.28 84.0 84.0 ###
2018-Apr-26 Thu ### 8.145 ### ### ### ### 0.0
2018-Apr-24 Tue ### 8.075 7.88 ### 1,612,847 12,866,486 85.2 85.2 0.0
2018-Apr-23 Mon ### ### 7.87 7.88 1,659,046 6,528,346 36.4 36.4 0.6
2018-Apr-20 Fri ### ### ### ### 1,889,321 0 76.0 76.0 0.0
2018-Apr-19 Thu ### 8 7.89 ### 2,334,750 18,549,588 ### ### 0.0
2018-Apr-18 Wed ### 8 ### ### ### ### 0.0
2018-Apr-17 Tue ### ### 7.89 ### 26.4 26.4 0.0
2018-Apr-16 Mon 7.8 ### 7.76 ### 1,617,847 6,277,246 89.1 89.1 0.0
2018-Apr-13 Fri 7.8 7.86 7.74 7.83 1,183,943 9,234,755 ### ### ###
2018-Apr-12 Thu 7.77 7.85 7.74 7.8 ### ### 0.6
2018-Apr-11 Wed 7.88 ### 7.73 7.77 2,092,752 8,088,486 ### ### 0.6
2018-Apr-10 Tue ### ### 7.86 ### 1,346,454 ### ### ### 0.0
2018-Apr-09 Mon 7.79 ### 7.79 ### 1,767,246 6,883,423 ### ### 0.0
2018-Apr-06 Fri 7.73 ### 7.71 7.79 1,489,523 ### ### ### ###
2018-Apr-05 Thu 7.71 7.8 ### 7.8 1,904,656 7,428,158 ### ### 0.6
2018-Apr-04 Wed 7.74 7.75 7.59 7.7 33.9 33.9 0.6
2018-Apr-03 Tue 7.81 ### 7.7 7.72 2,384,242 ### 28.1 28.1 ###
2018-Mar-29 Thu ### ### 7.825 7.88 3,740,429 14,634,428 ### ### 0.6
2018-Mar-28 Wed 7.8 ### ### 7.89 2,033,887 0 83.9 83.9 ###
2018-Mar-27 Tue 7.71 7.84 ### 7.82 80.0 80.0 0.6
2018-Mar-26 Mon 7.71 7.78 ### ### 2,754,985 ### ### ### 0.0
2018-Mar-23 Fri 7.77 ### 7.72 7.75 3,886,177 15,000,643 ### ### ###
2018-Mar-22 Thu ### ### 7.79 7.8 ### ### 0.6
2018-Mar-21 Wed ### ### ### ### 1,197,857 0 ### ### 0.0
2018-Mar-20 Tue ### ### ### ### 33.0 33.0 0.0
2018-Mar-19 Mon ### ### ### ### 30.1 30.1 0.0
2018-Mar-16 Fri ### ### ### ### 3,463,357 0 71.8 71.8 0.0
2018-Mar-15 Thu ### ### 7.84 ### 72.2 72.2 0.0
2018-Mar-14 Wed 8 ### ### ### 71.9 71.9 0.0
2018-Mar-13 Tue ### ### 8 ### 2,273,449 ### ### ### 0.0
2018-Mar-12 Mon ### ### ### ### ### ### 0.0
2018-Mar-09 Fri ### ### ### ### 1,902,145 0 65.0 65.0 0.0
2018-Mar-08 Thu 7.82 ### 7.79 ### 83.3 83.3 0.0
2018-Mar-07 Wed 7.74 7.83 7.73 7.78 3,430,885 26,692,285 79.2 79.2 0.6
2018-Mar-06 Tue 7.75 7.79 7.72 7.76 3,552,524 27,549,823 ### ### 0.6
2018-Mar-05 Mon 7.84 7.84 ### 7.7 24.2 24.2 0.6
2018-Mar-02 Fri 7.82 ### 7.76 7.82 1,800,259 ### ### ### 0.6
2018-Mar-01 Thu ### ### 7.81 7.85 ### ### ###
2018-Feb-28 Wed 7.72 8 ### 8 ### ### ###
2018-Feb-27 Tue ### ### ### 7.76 5,057,245 0 24.8 24.8 0.6
2018-Feb-26 Mon ### 8.2 7.77 7.89 ### ### ###
2018-Feb-23 Fri 8.26 8.26 8.26 8.26 0 0.6
2018-Feb-22 Thu 8.26 8.26 8.26 8.26 0 0.6
2018-Feb-21 Wed 8.26 8.26 8.26 8.26 0 0.6
2018-Feb-20 Tue ### ### ### 8.26 ### ### 0.6
2018-Feb-19 Mon ### ### 7.975 ### 84.7 84.7 0.0
2018-Feb-16 Fri ### 8.045 7.87 8 81.8 81.8 ###
2018-Feb-15 Thu 7.86 ### 7.81 7.86 1,435,042 ### 63.1 63.1 ###
2018-Feb-14 Wed ### 7.975 7.81 7.86 ### ### ###
2018-Feb-13 Tue 7.78 7.89 ### 7.87 ### ### 0.6
2018-Feb-12 Mon ### ### 7.79 7.79 2,032,579 ### ### ### ###
2018-Feb-09 Fri ### 8 7.81 ### 2,725,044 21,541,472 ### ### 0.0
2018-Feb-08 Thu ### ### ### ### 1,965,349 0 67.6 67.6 0.0
2018-Feb-07 Wed ### 8.2 ### ### 24.8 24.8 0.0
2018-Feb-06 Tue ### 8.23 ### ### 4,880,625 20,083,771 58.5 58.5 0.0
2018-Feb-05 Mon ### ### ### ### ### ### 0.0
2018-Feb-02 Fri ### ### ### 8.29 ### ### 0.6
2018-Feb-01 Thu ### ### ### ### 67.7 67.7 0.0
2018-Jan-31 Wed ### ### ### ### 83.1 83.1 0.0
2018-Jan-30 Tue ### ### ### ### ### ### 0.0
2018-Jan-29 Mon ### 8.26 ### ### ### ### 0.0
2018-Jan-25 Thu ### ### ### ### 34.5 34.5 0.0
2018-Jan-24 Wed ### ### ### ### 2,242,520 0 ### ### 0.0
2018-Jan-23 Tue ### ### ### ### 1,586,859 0 73.7 73.7 0.0
2018-Jan-22 Mon ### ### ### ### 41.5 41.5 0.0
2018-Jan-19 Fri 8 ### ### ### 2,153,942 0 30.6 30.6 0.0
2018-Jan-18 Thu ### ### ### ### 2,470,059 0 ### ### 0.0
2018-Jan-17 Wed ### ### ### ### 39.1 39.1 0.0
2018-Jan-16 Tue ### ### ### ### 1,479,629 0 29.8 29.8 0.0
2018-Jan-15 Mon ### ### ### ### ### ### 0.0
2018-Jan-12 Fri ### 8.21 ### ### 29.5 29.5 0.0
2018-Jan-11 Thu ### ### ### ### 1,832,074 0 ### ### 0.0
2018-Jan-03 Wed 8.41 8.44 ### ### 30.5 30.5 0.0
2018-Jan-02 Tue ### 8.41 ### 8.41 75.8 75.8 ###
2017-Dec-29 Fri 8.42 8.43 8.29 ### ### ### 0.0
2017-Dec-28 Thu 8.53 8.54 8.4 8.44 ### ### 0.6
2017-Dec-27 Wed ### 8.7 8.59 ### ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 2,222,045 0 27.9 27.9 0.0
2017-Dec-21 Thu 8.55 ### 8.55 ### 4,757,073 20,336,487 77.8 77.8 0.0
2017-Dec-20 Wed ### ### 8.52 8.56 ### ### ###
2017-Dec-19 Tue ### ### ### ### 1,959,588 0 ### ### 0.0
2017-Dec-18 Mon 8.73 8.75 ### ### 1,474,786 6,452,188 ### ### 0.0
2017-Dec-15 Fri 8.7 8.725 ### ### 35.9 35.9 0.0
2017-Dec-08 Fri ### ### 8.83 8.86 ### ### 0.6
2017-Dec-07 Thu 9.29 9.44 9.29 ### 76.1 76.1 0.0
2017-Dec-06 Wed 9.21 ### 9.21 9.29 2,063,828 9,503,927 ### ### ###
2017-Dec-05 Tue ### 9.44 9.29 9.4 81.0 81.0 ###
2017-Dec-04 Mon 9.41 9.44 ### ### 2,069,251 ### ### ### 0.0
2017-Dec-01 Fri ### 9.41 9.24 ### 2,240,755 20,895,040 75.5 75.5 0.0
2017-Nov-30 Thu 9.25 ### 9.23 ### 2,993,988 13,817,254 ### ### 0.0
2017-Nov-29 Wed 9.2 ### 9.2 9.28 75.5 75.5 0.7
2017-Nov-28 Tue ### 9.245 ### ### ### ### 0.0
2017-Nov-27 Mon ### ### ### ### 2,087,722 0 76.2 76.2 0.0
2017-Nov-24 Fri ### ### 8.8 ### ### ### 0.0
2017-Nov-23 Thu ### ### 8.83 ### ### ### 0.0
2017-Nov-22 Wed ### ### 8.87 ### 3,081,246 13,665,326 30.7 30.7 0.0
2017-Nov-21 Tue 8.82 ### 8.79 ### ### ### 0.0
2017-Nov-20 Mon 8.89 ### 8.77 8.82 2,265,649 9,934,870 ### ### ###
2017-Nov-17 Fri ### ### ### ### 1,906,642 0 22.4 22.4 0.0
2017-Nov-16 Thu 9 ### 8.985 ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### 2,129,544 0 72.8 72.8 0.0
2017-Nov-14 Tue ### ### ### ### 1,281,629 0 ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 2,115,988 0 ### ### 0.0
2017-Nov-10 Fri ### 9.145 ### ### 1,094,143 ### 72.3 72.3 0.0
2017-Nov-09 Thu ### ### ### ### 1,532,729 0 66.5 66.5 0.0
2017-Nov-08 Wed ### ### ### ### 1,278,950 0 79.5 79.5 0.0
2017-Nov-07 Tue ### ### ### ### 68.8 68.8 0.0
2017-Nov-06 Mon 8.7 ### ### ### 2,220,285 0 86.2 86.2 0.0
2017-Nov-03 Fri ### 8.7 8.57 ### 1,078,873 ### 65.7 65.7 0.0
2017-Nov-02 Thu ### ### ### ### 1,509,624 0 72.8 72.8 0.0
2017-Nov-01 Wed 8.59 ### 8.56 ### ### ### 0.0
2017-Oct-31 Tue 8.52 ### 8.51 8.56 71.9 71.9 ###
2017-Oct-30 Mon 8.55 ### 8.52 8.53 ### ### ###
2017-Oct-27 Fri 8.52 8.53 8.43 8.53 ### ### ###
2017-Oct-26 Thu 8.54 8.545 8.43 8.47 2,237,855 ### ### ### ###
2017-Oct-25 Wed ### ### 8.44 8.55 2,927,343 12,353,387 ### ### ###
2017-Oct-24 Tue ### 8.685 8.55 ### 72.0 72.0 0.0
2017-Oct-23 Mon 8.7 8.7 8.58 8.58 1,684,527 ### ### ### 0.6
2017-Oct-20 Fri 8.46 8.72 8.45 ### 2,168,046 18,612,674 86.6 86.6 0.0
2017-Oct-19 Thu 8.43 ### ### 8.49 ### ### ###
2017-Oct-18 Wed ### 8.48 ### 8.43 ### ### 0.6
2017-Oct-17 Tue ### ### 8.24 ### ### ### 0.0
2017-Oct-16 Mon ### 8.41 ### ### 30.4 30.4 0.0
2017-Oct-13 Fri ### 8.4 8.23 ### ### ### 0.0
2017-Oct-12 Thu 8.25 ### ### ### ### ### 0.0
2017-Oct-11 Wed ### 8.26 ### 8.22 73.1 73.1 0.6
2017-Oct-10 Tue ### 8.2 ### ### 1,031,459 4,228,981 71.3 71.3 0.0
2017-Oct-09 Mon ### 8.23 ### ### 1,222,783 5,031,752 ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 1,644,474 0 63.2 63.2 0.0
2017-Oct-05 Thu ### ### ### ### 1,693,820 0 22.7 22.7 0.0
2017-Oct-04 Wed ### ### ### ### 9.8 9.8 0.0
2017-Oct-03 Tue 8.49 8.49 ### ### 1,104,729 4,689,574 ### ### 0.0
2017-Oct-02 Mon 8.43 ### 8.41 8.45 67.3 67.3 ###
2017-Sep-29 Fri 8.26 ### 8.26 ### ### ### 0.0
2017-Sep-28 Thu ### 8.345 ### 8.27 26.2 26.2 ###
2017-Sep-27 Wed 8.25 ### ### ### 2,464,849 0 75.7 75.7 0.0
2017-Sep-26 Tue 8.28 ### 8.22 8.22 1,801,981 7,406,141 30.2 30.2 0.6
2017-Sep-25 Mon 8.27 ### 8.21 8.25 1,271,925 5,221,252 36.1 36.1 ###
2017-Sep-22 Fri 8.24 8.27 ### 8.24 69.9 69.9 0.6
2017-Sep-21 Thu ### 8.45 ### 8.21 22.6 22.6 ###
2017-Sep-20 Wed 8.41 8.45 ### 8.4 1,402,056 5,923,686 ### ### ###
2017-Sep-19 Tue 8.48 ### 8.42 8.42 1,412,480 5,946,540 28.2 28.2 ###
2017-Sep-18 Mon 8.59 ### 8.49 8.5 1,372,378 5,825,744 23.2 23.2 0.6
2017-Sep-15 Fri 8.58 ### 8.42 8.46 2,944,444 ### ### ### 0.6
2017-Sep-14 Thu 8.57 8.59 8.51 8.55 ### ### ###
2017-Sep-13 Wed ### ### 8.54 8.58 1,229,588 5,250,340 29.9 29.9 0.6
2017-Sep-12 Tue ### ### ### ### 28.4 28.4 0.0
2017-Sep-11 Mon ### 8.7 ### ### 1,317,242 ### 76.2 76.2 0.0
2017-Sep-08 Fri ### ### 8.59 ### 70.8 70.8 0.0
2017-Sep-07 Thu ### ### 8.56 ### 28.5 28.5 0.0
2017-Sep-06 Wed ### 8.79 ### ### 1,657,672 ### 29.8 29.8 0.0
2017-Sep-05 Tue 8.73 8.78 ### 8.7 2,208,780 9,696,544 ### ### ###
2017-Sep-04 Mon 8.79 8.81 ### 8.74 ### ### 0.6
2017-Sep-01 Fri 8.88 ### 8.79 8.81 1,772,247 7,789,025 ### ### ###
2017-Aug-31 Thu ### 8.86 ### 8.86 3,459,141 ### ### ### 0.6
2017-Aug-30 Wed 8.55 ### 8.51 ### ### ### 0.0
2017-Aug-29 Tue 8.46 8.55 8.42 8.53 ### ### ###
2017-Aug-28 Mon 8.55 8.55 8.41 8.52 1,705,779 ### 35.0 35.0 0.6
2017-Aug-25 Fri 8.52 8.55 ### 8.51 ### ### 0.6
2017-Aug-24 Thu 8.46 8.51 ### 8.49 2,618,046 11,139,785 ### ### ###
2017-Aug-23 Wed 8.45 8.5 ### 8.47 ### ### ###
2017-Aug-22 Tue 8.44 8.47 8.385 8.41 2,228,982 18,784,745 ### ### ###
2017-Aug-21 Mon ### 8.43 8.28 8.41 75.9 75.9 ###
2017-Aug-18 Fri 8.25 8.41 8.25 ### 1,840,750 15,333,447 81.5 81.5 0.0
2017-Aug-17 Thu 8.42 8.43 8.275 ### 2,766,443 ### ### ### 0.0
2017-Aug-16 Wed 8.4 8.44 ### 8.4 1,789,125 ### ### ### ###
2017-Aug-15 Tue 8.5 8.5 8.4 8.42 1,428,889 ### ### ### ###
2017-Aug-14 Mon 8.48 8.49 ### 8.41 ### ### ###
2017-Aug-11 Fri ### 8.51 ### 8.42 ### ### ###
2017-Aug-10 Thu 8.53 8.59 8.45 8.48 ### ### 0.6
2017-Aug-09 Wed 8.51 ### 8.51 8.55 1,739,677 7,402,325 ### ### ###
2017-Aug-08 Tue ### ### 8.49 8.53 2,877,357 12,214,380 ### ### ###
2017-Aug-07 Mon 8.83 8.85 ### ### 1,742,076 7,708,686 15.3 15.3 0.0
2017-Aug-04 Fri 8.78 8.85 8.75 8.78 ### ### 0.6
2017-Aug-03 Thu 8.82 8.845 8.74 8.82 1,487,188 ### 66.3 66.3 ###
2017-Aug-02 Wed 8.8 8.86 ### 8.78 ### ### 0.6
2017-Aug-01 Tue 8.58 8.79 8.57 8.76 86.6 86.6 0.6
2017-Jul-31 Mon 8.58 ### 8.56 ### 2,634,020 ### ### ### 0.0
2017-Jul-28 Fri 8.73 8.76 8.54 8.59 2,500,926 ### ### ### ###
2017-Jul-27 Thu 8.77 8.85 8.76 8.8 ### ### 0.6
2017-Jul-26 Wed 8.85 ### 8.72 8.76 ### ### 0.6
2017-Jul-25 Tue 8.75 8.885 8.75 8.85 ### ### 0.6
2017-Jul-24 Mon 8.8 8.83 8.73 8.78 33.0 33.0 0.6
2017-Jul-21 Fri 8.86 ### 8.78 8.8 2,113,126 9,276,623 ### ### 0.6
2017-Jul-20 Thu 8.86 8.89 8.785 8.88 2,433,252 ### 74.6 74.6 0.6
2017-Jul-19 Wed 8.83 8.85 8.73 8.8 1,692,751 14,879,281 ### ### 0.6
2017-Jul-18 Tue 8.88 ### 8.74 8.77 ### ### ###
2017-Jul-17 Mon 8.87 8.975 8.86 ### 1,539,249 13,726,252 74.4 74.4 0.0
2017-Jul-14 Fri 8.85 ### 8.79 8.82 2,184,520 ### ### ### ###
2017-Jul-13 Thu 8.81 ### 8.79 8.85 ### ### 0.6
2017-Jul-12 Wed 8.83 8.85 ### 8.75 3,030,047 13,407,957 ### ### 0.6
2017-Jul-11 Tue ### ### 8.83 8.83 ### ### ###
2017-Jul-10 Mon ### ### ### ### 2,335,857 0 ### ### 0.0
2017-Jul-07 Fri ### ### 8.89 ### 2,684,089 11,930,775 ### ### 0.0
2017-Jul-06 Thu ### ### ### ### ### ### 0.0
2017-Jul-05 Wed 9.23 9.25 9.085 ### 24.3 24.3 0.0
2017-Jul-04 Tue ### 9.23 ### 9.21 80.7 80.7 0.7
2017-Jul-03 Mon ### 9.2 ### ### 1,863,727 8,573,144 33.1 33.1 0.0
2017-Jun-30 Fri 9.23 9.25 ### ### 4,148,127 19,185,087 ### ### 0.0
2017-Jun-29 Thu ### ### 9.25 ### 1,509,920 6,983,380 22.0 22.0 0.0
2017-Jun-28 Wed 9.42 9.54 ### 9.51 3,106,942 ### 71.7 71.7 ###
2017-Jun-27 Tue ### ### 9.43 9.46 1,926,754 9,084,645 ### ### 0.7
2017-Jun-26 Mon 9.52 ### 9.52 ### 86.4 86.4 0.0
2017-Jun-23 Fri 9.52 9.58 9.48 9.52 1,806,359 ### ### ### ###
2017-Jun-22 Thu 9.54 9.58 9.425 9.54 1,320,986 ### ### ### ###
2017-Jun-21 Wed 9.51 ### 9.5 9.59 2,003,443 9,516,354 82.3 82.3 0.7
2017-Jun-20 Tue 9.71 9.74 ### ### 2,068,676 10,074,452 ### ### 0.0
2017-Jun-19 Mon ### 9.76 ### 9.71 1,416,046 ### 78.9 78.9 ###
2017-Jun-16 Fri 9.54 ### 9.51 ### ### ### 0.0
2017-Jun-15 Thu 9.51 9.59 9.48 9.51 ### ### ###
2017-Jun-14 Wed 9.5 ### 9.49 ### ### ### 0.0
2017-Jun-13 Tue ### 9.54 ### 9.54 2,486,057 ### 88.6 88.6 ###
2017-Jun-09 Fri 9.2 ### ### ### 2,111,444 0 ### ### 0.0
2017-Jun-08 Thu 9.22 ### 9.2 9.25 2,416,581 11,116,272 ### ### ###
2017-Jun-07 Wed ### 9.4 9.2 9.26 ### ### ###
2017-Jun-06 Tue ### ### ### ### 12.5 12.5 0.0
2017-Jun-05 Mon ### ### 9.77 9.79 ### ### ###
2017-Jun-02 Fri ### ### 9.84 ### ### ### 0.0
2017-Jun-01 Thu ### ### ### 9.87 ### ### ###
2017-May-31 Wed 9.5 ### 9.5 9.58 ### ### 0.7
2017-May-30 Tue 9.5 9.55 9.42 9.53 ### ### ###
2017-May-29 Mon ### ### 9.49 9.49 27.0 27.0 0.7
2017-May-26 Fri 9.57 ### 9.56 9.58 ### ### 0.7
2017-May-25 Thu 9.49 9.55 9.47 9.53 2,595,588 24,684,041 75.5 75.5 ###
2017-May-24 Wed 9.48 9.49 9.41 9.48 69.0 69.0 0.7
2017-May-23 Tue ### 9.5 ### 9.46 81.2 81.2 0.7
2017-May-22 Mon ### 9.4 9.24 ### 1,752,680 16,334,977 ### ### 0.0
2017-May-19 Fri ### ### ### ### ### ### 0.0
2017-May-18 Thu ### 9.43 ### ### 2,112,854 ### 70.7 70.7 0.0
2017-May-17 Wed 9.42 9.51 9.355 ### 1,643,745 15,504,624 ### ### 0.0
2017-May-16 Tue ### 9.49 ### 9.45 1,861,188 ### 80.4 80.4 0.7
2017-May-15 Mon ### 9.48 ### ### ### ### 0.0
2017-May-12 Fri 9.48 9.56 ### 9.43 31.2 31.2 ###
2017-May-11 Thu 9.43 9.56 9.4 9.54 ### ### ###
2017-May-10 Wed 9.53 9.53 9.41 9.46 ### ### 0.7
2017-May-09 Tue ### 9.52 ### 9.48 1,679,271 7,993,329 ### ### 0.7
2017-May-08 Mon 9.5 9.52 ### 9.4 ### ### ###
2017-May-05 Fri 9.45 9.48 ### 9.43 1,672,227 7,926,355 35.9 35.9 ###
2017-May-04 Thu 9.4 9.47 ### 9.45 1,882,954 8,915,787 ### ### 0.7
2017-May-03 Wed ### 9.46 9.29 ### 2,186,480 20,498,250 73.9 73.9 0.0
2017-May-02 Tue ### ### 9.26 ### ### ### 0.0
2017-May-01 Mon 9.2 9.4 ### 9.4 2,803,141 ### 88.9 88.9 ###
2017-Apr-28 Fri ### ### ### ### 2,726,459 0 ### ### 0.0
2017-Apr-27 Thu ### ### ### ### 26.3 26.3 0.0
2017-Apr-26 Wed ### ### ### ### 1,836,529 0 ### ### 0.0
2017-Apr-24 Mon 9.2 9.2 ### ### 1,462,052 ### 28.6 28.6 0.0
2017-Apr-21 Fri ### ### ### ### 1,135,889 0 73.0 73.0 0.0
2017-Apr-20 Thu ### ### ### ### 1,488,879 0 31.6 31.6 0.0
2017-Apr-19 Wed ### ### ### ### 1,707,246 0 76.7 76.7 0.0
2017-Apr-18 Tue ### 9.21 ### ### 42.6 42.6 0.0
2017-Apr-13 Thu ### 9.22 ### ### 77.3 77.3 0.0
2017-Apr-12 Wed ### ### ### ### 1,791,785 0 79.9 79.9 0.0
2017-Apr-11 Tue ### ### ### ### ### ### 0.0
2017-Apr-10 Mon ### ### ### ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 79.5 79.5 0.0
2017-Apr-06 Thu ### ### 8.89 ### 1,688,575 ### ### ### 0.0
2017-Apr-05 Wed ### ### ### ### 3,540,680 0 ### ### 0.0
2017-Apr-04 Tue ### 8.975 8.86 ### 1,468,225 ### ### ### 0.0
2017-Apr-03 Mon ### 9 8.88 ### ### ### 0.0
2017-Mar-31 Fri ### ### ### ### 3,050,927 0 ### ### 0.0
2017-Mar-30 Thu ### 9 ### ### 1,697,774 7,639,983 71.7 71.7 0.0
2017-Mar-29 Wed ### ### ### 9 2,600,448 0 ### ### 0.6
2017-Mar-28 Tue ### ### 8.81 ### 30.0 30.0 0.0
2017-Mar-27 Mon 8.82 ### 8.82 ### ### ### 0.0
2017-Mar-24 Fri 8.83 ### 8.82 8.82 1,982,249 ### 32.3 32.3 ###
2017-Mar-23 Thu 8.8 8.85 8.74 8.83 1,945,743 ### ### ### ###
2017-Mar-22 Wed 8.72 8.79 8.71 8.75 ### ### 0.6
2017-Mar-21 Tue 8.77 8.85 8.76 8.81 71.3 71.3 ###
2017-Mar-20 Mon 8.75 8.84 8.72 8.77 1,236,383 10,855,442 ### ### ###
2017-Mar-17 Fri 8.8 8.89 8.76 8.76 ### ### 0.6
2017-Mar-16 Thu 8.7 8.79 8.7 8.76 72.7 72.7 0.6
2017-Mar-15 Wed 8.55 ### 8.51 ### ### ### 0.0
2017-Mar-14 Tue ### 8.75 8.58 ### 1,889,587 16,373,271 ### ### 0.0
2017-Mar-13 Mon 8.75 8.76 ### 8.7 ### ### ###
2017-Mar-10 Fri 8.75 8.79 8.71 8.76 1,337,256 ### ### ### 0.6
2017-Mar-09 Thu 8.7 8.78 ### 8.73 ### ### ###
2017-Mar-08 Wed 8.71 8.74 8.52 8.74 1,820,878 15,714,177 74.6 74.6 0.6
2017-Mar-07 Tue ### 8.74 ### 8.71 80.3 80.3 0.6
2017-Mar-06 Mon ### ### 8.5 ### 1,330,421 5,654,289 30.5 30.5 0.0
2017-Mar-03 Fri ### 8.73 ### ### 1,318,376 ### ### ### 0.0
2017-Mar-02 Thu ### ### 8.5 ### 2,798,752 ### ### ### 0.0
2017-Mar-01 Wed 8.42 8.54 8.42 8.54 2,388,675 ### ### ### ###
2017-Feb-28 Tue 8.49 8.49 ### 8.46 3,535,553 15,008,422 ### ### 0.6
2017-Feb-27 Mon ### 8.42 8.28 ### 2,946,926 ### ### ### 0.0
2017-Feb-24 Fri 8.45 8.54 ### 8.4 ### ### ###
2017-Feb-23 Thu 8.75 8.75 8.46 8.5 ### ### 0.6
2017-Feb-22 Wed 8.8 8.88 ### 8.71 3,598,840 15,978,849 ### ### 0.6
2017-Feb-21 Tue 8.79 8.79 ### ### 1,519,523 ### 25.4 25.4 0.0
2017-Feb-20 Mon 8.72 8.79 ### 8.75 1,546,477 ### ### ### 0.6
2017-Feb-17 Fri ### 8.7 8.59 ### 1,330,520 11,502,345 ### ### 0.0
2017-Feb-16 Thu 8.75 8.75 8.58 ### 22.1 22.1 0.0
2017-Feb-15 Wed 8.8 8.83 ### 8.72 1,970,148 ### ### ### 0.6
2017-Feb-14 Tue 8.7 8.81 ### 8.72 2,104,252 ### ### ### 0.6
2017-Feb-13 Mon 8.59 ### 8.57 ### 1,498,477 6,420,973 ### ### 0.0
2017-Feb-10 Fri 8.5 8.57 8.42 8.55 ### ### ###
2017-Feb-09 Thu ### 8.53 ### 8.51 1,636,443 6,979,429 ### ### 0.6
2017-Feb-08 Wed 8.28 ### 8.23 ### ### ### 0.0
2017-Feb-07 Tue 8.22 ### 8.21 ### 2,144,323 8,802,445 85.7 85.7 0.0
2017-Feb-06 Mon 8.46 8.52 8.22 8.27 2,339,345 ### ### ### ###
2017-Feb-03 Fri ### 8.54 ### 8.49 1,232,775 5,263,949 ### ### ###
2017-Feb-02 Thu 8.43 8.48 ### ### 6,633,643 28,126,646 ### ### 0.0
2017-Feb-01 Wed ### 8.47 ### 8.46 2,328,954 9,863,120 ### ### 0.6
2017-Jan-31 Tue 8.4 8.47 ### 8.42 76.8 76.8 ###
2017-Jan-30 Mon 8.5 8.56 ### 8.42 1,542,179 6,600,526 28.6 28.6 ###
2017-Jan-27 Fri 8.4 8.55 ### 8.54 ### ### ###
2017-Jan-25 Wed 8.5 8.59 ### 8.42 ### ### ###
2017-Jan-24 Tue 8.56 ### 8.375 8.49 21.4 21.4 ###
2017-Jan-23 Mon 8.54 ### 8.51 8.55 2,129,656 9,061,686 ### ### ###
2017-Jan-20 Fri 8.54 ### 8.54 ### 2,092,649 ### ### ### 0.0
2017-Jan-19 Thu ### ### 8.54 ### 1,912,829 8,167,779 ### ### 0.0
2017-Jan-18 Wed ### ### 8.57 ### 2,582,379 ### ### ### 0.0
2017-Jan-17 Tue 8.75 8.83 ### 8.72 5,734,746 ### 35.3 35.3 0.6
2017-Jan-16 Mon 8.8 ### 8.78 8.8 69.1 69.1 0.6
2017-Jan-13 Fri 8.83 ### 8.78 8.84 1,139,049 5,000,425 ### ### ###
2017-Jan-12 Thu ### ### 8.83 8.86 ### ### 0.6
2017-Jan-11 Wed 8.87 ### 8.85 ### ### ### 0.0
2017-Jan-10 Tue 8.89 8.925 8.83 8.89 1,826,752 ### 75.7 75.7 ###
2017-Jan-09 Mon 8.88 ### 8.86 ### 2,291,674 ### 75.2 75.2 0.0
2017-Jan-06 Fri 8.85 ### 8.8 ### 1,686,257 ### 77.9 77.9 0.0
2017-Jan-05 Thu 8.73 8.83 8.7 8.81 1,761,629 15,440,678 77.3 77.3 ###
2017-Jan-04 Wed 8.75 8.82 ### 8.76 1,838,482 ### 74.0 74.0 0.6
2017-Jan-03 Tue 8.57 8.82 8.57 8.75 2,469,152 21,469,276 ### ### 0.6
2016-Dec-30 Fri 8.53 ### 8.53 8.57 71.9 71.9 0.6
2016-Dec-29 Thu 8.58 ### 8.44 8.55 ### ### ###
2016-Dec-28 Wed ### 8.81 8.55 8.78 78.6 78.6 0.6
2016-Dec-23 Fri ### 8.75 ### ### 74.5 74.5 0.0
2016-Dec-22 Thu ### 8.7 8.58 ### 30.3 30.3 0.0
2016-Dec-21 Wed 8.57 ### 8.53 ### 2,586,280 11,030,484 ### ### 0.0
2016-Dec-20 Tue 8.47 ### 8.46 8.59 2,698,471 ### 82.6 82.6 ###
2016-Dec-19 Mon 8.28 8.5 8.28 8.42 ### ### ###
2016-Dec-16 Fri ### ### 8.25 8.25 6,635,977 ### ### ### ###
2016-Dec-15 Thu 8.41 8.42 8.185 ### 5,804,954 ### 31.9 31.9 0.0
2016-Dec-14 Wed 8.21 8.47 8.21 8.43 ### ### 0.6
2016-Dec-13 Tue ### 8.25 ### 8.23 3,754,187 15,486,021 ### ### 0.6
2016-Dec-12 Mon ### 8.23 ### ### 87.9 87.9 0.0
2016-Dec-09 Fri ### ### ### ### 2,707,258 0 ### ### 0.0
2016-Dec-08 Thu ### ### ### ### ### ### 0.0
2016-Dec-07 Wed ### ### ### ### 3,097,627 0 ### ### 0.0
2016-Dec-06 Tue ### 8 7.78 ### 7,146,847 56,388,622 ### ### 0.0
2016-Dec-05 Mon 7.88 ### 7.81 ### 84.6 84.6 0.0
2016-Dec-02 Fri 7.81 ### 7.73 7.82 2,203,958 ### ### ### 0.6
2016-Dec-01 Thu 8 8 7.75 7.89 ### ### ###
2016-Nov-30 Wed ### ### ### ### 4,776,028 0 ### ### 0.0
2016-Nov-29 Tue ### ### ### ### 2,497,755 0 77.8 77.8 0.0
2016-Nov-28 Mon ### ### ### ### 2,027,142 0 ### ### 0.0
2016-Nov-25 Fri 7.78 7.985 7.77 ### ### ### 0.0
2016-Nov-24 Thu 7.84 7.85 7.73 7.77 2,862,323 ### 28.8 28.8 0.6
2016-Nov-23 Wed 7.77 7.85 7.71 7.82 69.7 69.7 0.6
2016-Nov-22 Tue 7.58 7.82 7.56 7.74 4,643,745 ### 83.4 83.4 0.6
2016-Nov-21 Mon 7.51 7.56 7.5 7.52 2,665,340 ### ### ### 0.5
2016-Nov-18 Fri 7.51 7.55 7.47 7.5 ### ### 0.5
2016-Nov-17 Thu ### 7.51 7.29 7.51 82.5 82.5 ###
2016-Nov-16 Wed 7.25 ### 7.22 ### 2,780,440 10,037,388 ### ### 0.0
2016-Nov-15 Tue ### ### 7.22 7.27 33.7 33.7 ###
2016-Nov-14 Mon 7.4 7.42 7.27 ### 35.3 35.3 0.0
2016-Nov-11 Fri ### 7.71 ### ### 7,014,178 27,039,656 11.7 11.7 0.0
2016-Nov-10 Thu ### ### 7.57 7.73 ### ### 0.6
2016-Nov-09 Wed ### ### 7.71 7.86 2,849,378 10,984,352 57.0 57.0 ###
2016-Nov-08 Tue 8 8 7.82 ### 2,831,727 ### 29.1 29.1 0.0
2016-Nov-07 Mon 7.88 ### 7.77 ### 72.2 72.2 0.0
2016-Nov-04 Fri 7.87 ### 7.81 7.87 1,613,457 6,300,549 ### ### 0.6
2016-Nov-03 Thu ### ### 7.81 ### 1,761,352 6,878,079 67.3 67.3 0.0
2016-Nov-02 Wed ### ### ### ### 2,053,921 0 ### ### 0.0
2016-Nov-01 Tue ### ### ### 8 ### ### ###
2016-Oct-31 Mon 7.86 ### 7.84 ### 3,009,041 11,795,440 78.9 78.9 0.0
2016-Oct-28 Fri 7.89 ### 7.86 7.89 2,045,343 ### 72.2 72.2 ###
2016-Oct-27 Thu ### ### 7.89 ### 2,334,041 ### ### ### 0.0
2016-Oct-26 Wed ### ### 7.89 ### ### ### 0.0
2016-Oct-25 Tue 8 ### ### ### 1,866,446 0 ### ### 0.0
2016-Oct-24 Mon ### ### ### 8 32.2 32.2 ###
2016-Oct-21 Fri ### ### ### ### ### ### 0.0
2016-Oct-20 Thu 8 ### 7.86 ### 81.4 81.4 0.0
2016-Oct-19 Wed ### ### ### ### 26.0 26.0 0.0
2016-Oct-18 Tue ### ### 7.78 ### 4,367,958 16,991,356 ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 26.5 26.5 0.0
2016-Oct-14 Fri ### ### ### ### ### ### 0.0
2016-Oct-13 Thu ### ### ### ### 2,750,284 0 36.3 36.3 0.0
2016-Oct-12 Wed ### ### 8 ### 2,451,749 ### 79.4 79.4 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### 8.055 ### 37.4 37.4 0.0
2016-Oct-07 Fri 8.21 ### ### ### 3,163,255 0 ### ### 0.0
2016-Oct-06 Thu 8.23 ### 8.22 8.24 2,431,523 9,993,559 ### ### 0.6
2016-Oct-05 Wed ### ### 8.175 8.25 4,188,351 17,119,884 ### ### ###
2016-Oct-04 Tue ### 8.44 8.28 8.44 3,967,649 33,169,545 73.6 73.6 0.6
2016-Oct-03 Mon 8.52 8.58 8.49 8.58 1,599,375 ### ### ### 0.6
2016-Sep-30 Fri 8.52 8.56 ### 8.52 ### ### 0.6
2016-Sep-29 Thu ### ### 8.49 8.56 22.9 22.9 ###
2016-Sep-28 Wed 8.7 8.75 ### ### 26.2 26.2 0.0
2016-Sep-27 Tue ### 8.72 ### 8.7 77.5 77.5 ###
2016-Sep-26 Mon ### 8.71 ### ### 960,943 ### 77.3 77.3 0.0
2016-Sep-23 Fri ### 8.73 8.56 8.72 2,234,823 19,320,044 77.0 77.0 0.6
2016-Sep-22 Thu 8.71 8.73 8.55 ### 1,714,970 14,817,340 ### ### 0.0
2016-Sep-21 Wed ### 8.77 ### ### ### ### 0.0
2016-Sep-20 Tue 8.47 ### 8.47 ### 83.8 83.8 0.0
2016-Sep-19 Mon 8.5 8.54 8.48 8.51 73.3 73.3 0.6
2016-Sep-16 Fri 8.5 8.55 8.44 8.5 4,354,550 ### ### ### 0.6
2016-Sep-15 Thu 8.52 8.53 ### ### 17.0 17.0 0.0
2016-Sep-14 Wed 8.77 8.81 8.71 8.75 2,703,552 ### ### ### 0.6
2016-Sep-13 Tue ### ### 8.79 8.82 2,297,449 10,097,288 ### ### ###
2016-Sep-12 Mon ### ### 8.75 8.82 2,588,824 ### ### ### ###
2016-Sep-09 Fri ### ### ### ### 1,909,579 0 ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 1,795,226 0 71.2 71.2 0.0
2016-Sep-07 Wed ### 9.29 ### ### 2,119,024 ### ### ### 0.0
2016-Sep-06 Tue 9.26 9.26 ### ### ### ### 0.0
2016-Sep-05 Mon ### 9.22 ### ### 67.9 67.9 0.0
2016-Sep-02 Fri ### ### ### ### 1,841,926 0 72.6 72.6 0.0
2016-Sep-01 Thu 9.29 ### 9.125 ### 19.3 19.3 0.0
2016-Aug-31 Wed 9.29 ### ### 9.24 34.7 34.7 ###
2016-Aug-30 Tue 9.43 9.43 ### ### ### ### 0.0
2016-Aug-29 Mon 9.48 9.52 ### ### 1,679,484 7,994,343 ### ### 0.0
2016-Aug-26 Fri 9.55 9.58 9.49 9.52 1,505,743 14,357,259 35.3 35.3 ###
2016-Aug-25 Thu ### ### 9.285 9.51 ### ### ###
2016-Aug-24 Wed 9.25 ### ### 9.25 1,394,526 0 ### ### ###
2016-Aug-23 Tue ### 9.25 ### 9.21 82.8 82.8 0.7
2016-Aug-22 Mon ### ### ### ### 1,066,185 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### 994,056 0 76.3 76.3 0.0
2016-Aug-18 Thu ### ### ### ### 20.3 20.3 0.0
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue ### ### ### ### ### ### 0.0
2016-Aug-15 Mon ### 9.2 ### ### 772,085 ### 68.5 68.5 0.0
2016-Aug-12 Fri ### 9.23 ### ### 1,078,040 4,975,154 ### ### 0.0
2016-Aug-11 Thu 9.2 9.2 ### ### 952,150 ### ### ### 0.0
2016-Aug-10 Wed ### 9.23 ### 9.22 72.0 72.0 0.7
2016-Aug-09 Tue 9.28 9.28 ### 9.23 1,877,945 ### 35.0 35.0 ###
2016-Aug-08 Mon ### ### 9.22 ### ### ### 0.0
2016-Aug-05 Fri ### ### 9.2 9.26 23.0 23.0 ###
2016-Aug-04 Thu ### 9.42 ### ### 2,253,855 10,615,657 31.3 31.3 0.0
2016-Aug-03 Wed 9.52 9.55 ### ### ### ### 0.0
2016-Aug-02 Tue ### ### 9.56 9.57 ### ### ###
2016-Aug-01 Mon 9.72 9.74 9.56 ### ### ### 0.0
2016-Jul-29 Fri 9.53 9.71 9.42 9.71 83.3 83.3 ###
2016-Jul-28 Thu 9.75 9.79 ### 9.72 1,971,077 9,648,421 26.7 26.7 0.7
2016-Jul-27 Wed 9.8 9.85 ### 9.72 2,333,887 ### 30.7 30.7 0.7
2016-Jul-26 Tue 9.71 9.85 9.7 9.85 2,936,080 28,700,181 ### ### ###
2016-Jul-25 Mon 9.73 9.85 9.72 9.85 ### ### ###
2016-Jul-22 Fri ### 9.77 9.52 9.74 2,295,145 22,136,673 ### ### 0.7
2016-Jul-21 Thu 9.75 9.76 9.57 ### 30.8 30.8 0.0
2016-Jul-20 Wed 9.49 9.645 9.425 ### 79.1 79.1 0.0
2016-Jul-19 Tue ### 9.46 ### 9.46 1,661,941 7,860,980 84.4 84.4 0.7
2016-Jul-18 Mon ### 9.44 ### ### 1,216,575 ### ### ### 0.0
2016-Jul-15 Fri 9.4 9.43 ### ### 25.3 25.3 0.0
2016-Jul-14 Thu ### 9.445 9.29 9.41 75.4 75.4 0.7
2016-Jul-13 Wed 9.41 9.43 ### 9.4 1,671,423 7,880,759 ### ### ###
2016-Jul-12 Tue 9.52 9.56 9.41 9.43 1,927,577 ### ### ### ###
2016-Jul-11 Mon 9.49 9.57 9.45 9.5 65.2 65.2 0.7
2016-Jul-08 Fri 9.5 ### 9.385 9.44 23.8 23.8 0.7
2016-Jul-07 Thu 9.52 9.54 9.46 9.54 70.1 70.1 ###
2016-Jul-06 Wed 9.44 9.53 ### 9.51 2,930,651 13,964,552 77.7 77.7 ###
2016-Jul-05 Tue 9.5 9.52 ### 9.5 77.0 77.0 0.7
2016-Jul-04 Mon 9.29 9.5 9.26 9.5 2,794,542 ### 80.1 80.1 0.7
2016-Jul-01 Fri ### 9.355 9.175 9.25 24.7 24.7 ###
2016-Jun-30 Thu ### 9.285 ### 9.24 4,565,979 21,197,557 86.4 86.4 ###
2016-Jun-29 Wed 8.85 ### 8.77 ### 3,384,273 ### ### ### 0.0
2016-Jun-28 Tue 8.89 ### 8.87 9 80.2 80.2 0.6
2016-Jun-27 Mon 8.72 ### 8.72 ### ### ### 0.0
2016-May-27 Fri 8.84 ### 8.78 8.78 2,478,724 ### 24.1 24.1 0.6
2016-May-26 Thu 8.84 8.84 8.71 8.78 24.8 24.8 0.6
2016-May-25 Wed 8.84 ### 8.8 8.87 3,620,459 ### ### ### ###
2016-May-24 Tue ### ### 8.77 8.81 3,317,552 ### ### ### ###
2016-May-23 Mon ### ### 8.88 8.88 1,748,723 ### ### ### 0.6
2016-May-20 Fri ### ### 8.89 ### ### ### 0.0
2016-May-19 Thu ### ### 8.88 ### 2,151,273 9,551,652 ### ### 0.0
2016-May-18 Wed ### ### ### ### 1,853,053 0 82.5 82.5 0.0
2016-May-17 Tue ### ### ### ### 1,412,852 0 28.0 28.0 0.0
2016-May-16 Mon ### ### ### ### 1,679,328 0 87.6 87.6 0.0
2016-May-13 Fri ### ### ### ### ### ### 0.0
2016-May-12 Thu ### ### 8.84 ### 3,350,848 14,810,748 22.1 22.1 0.0
2016-May-11 Wed ### 9.28 ### ### 2,991,023 13,878,346 78.4 78.4 0.0
2016-May-10 Tue ### 9.26 ### 9.2 2,478,350 ### ### ### 0.7
2016-May-09 Mon 9 ### 9 ### 2,273,842 10,232,289 79.5 79.5 0.0
2016-May-06 Fri ### ### 8.86 ### ### ### 0.0
2016-May-05 Thu ### 9.24 ### ### ### ### 0.0
2016-May-04 Wed ### 9.23 ### ### 2,685,675 ### ### ### 0.0
2016-May-03 Tue 8.75 9 8.71 9 2,286,551 ### 85.5 85.5 0.6
2016-May-02 Mon 8.8 8.85 ### 8.75 29.4 29.4 0.6
2016-Apr-29 Fri ### 8.76 ### 8.75 1,191,421 5,218,423 ### ### 0.6
2016-Apr-28 Thu 8.77 8.83 8.71 8.72 2,039,024 17,882,240 29.3 29.3 0.6
2016-Apr-27 Wed ### 8.825 ### ### 77.8 77.8 0.0
2016-Apr-26 Tue ### 8.7 8.52 ### ### ### 0.0
2016-Apr-22 Fri ### 8.77 8.43 8.58 ### ### 0.6
2016-Apr-21 Thu ### ### 8.8 8.84 2,355,054 ### 22.9 22.9 ###
2016-Apr-20 Wed 8.77 ### 8.77 8.81 ### ### ###
2016-Apr-19 Tue 8.75 8.88 8.73 8.77 ### ### ###
2016-Apr-18 Mon 8.7 8.75 8.7 8.72 ### ### 0.6
2016-Apr-15 Fri 8.54 8.74 8.54 8.71 1,599,776 ### ### ### 0.6
2016-Apr-14 Thu 8.5 ### 8.45 ### ### ### 0.0
2016-Apr-13 Wed 8.56 ### 8.5 8.53 ### ### ###
2016-Apr-12 Tue 8.56 ### 8.47 8.51 1,337,687 ### 28.9 28.9 0.6
2016-Apr-11 Mon 8.72 8.72 ### ### ### ### 0.0
2016-Apr-08 Fri ### 8.74 8.57 ### ### ### 0.0
2016-Apr-07 Thu 8.54 8.625 8.51 8.58 1,585,455 13,583,385 ### ### 0.6
2016-Apr-06 Wed 8.49 8.555 8.445 8.47 ### ### ###
2016-Apr-05 Tue ### 8.675 8.46 8.46 2,455,058 ### ### ### 0.6
2016-Apr-04 Mon 8.57 8.775 8.56 8.56 32.7 32.7 ###
2016-Apr-01 Fri ### ### 8.375 8.45 ### ### ###
2016-Mar-31 Thu 8.8 8.89 8.77 8.81 3,131,476 ### 66.5 66.5 ###
2016-Mar-30 Wed ### ### ### 8.7 5,521,752 0 ### ### ###
2016-Mar-29 Tue 8.52 ### 8.49 8.5 ### ### 0.6
2016-Mar-24 Thu 8.4 8.57 8.4 8.51 ### ### 0.6
2016-Mar-23 Wed ### 8.45 8.325 8.43 1,532,223 12,851,520 79.5 79.5 0.6
2016-Mar-22 Tue 8.4 8.455 ### 8.43 75.2 75.2 0.6
2016-Mar-21 Mon 8.4 8.46 ### 8.41 ### ### ###
2016-Mar-18 Fri ### 8.47 ### 8.47 1,807,784 ### 82.3 82.3 ###
2016-Mar-17 Thu ### ### 8.28 ### 2,672,176 ### 70.5 70.5 0.0
2016-Mar-16 Wed 8.2 8.29 8.2 8.26 75.2 75.2 0.6
2016-Mar-15 Tue 8.22 8.27 8.2 8.23 79.4 79.4 0.6
2016-Mar-14 Mon 8.26 ### 8.22 8.24 3,204,442 13,170,256 38.9 38.9 0.6
2016-Mar-11 Fri 8.22 ### 8.21 8.26 71.1 71.1 0.6
2016-Mar-10 Thu 8.27 ### 8.21 8.26 36.4 36.4 0.6
2016-Mar-09 Wed 8.45 8.46 ### 8.26 5,747,324 24,311,180 18.6 18.6 0.6
2016-Mar-08 Tue 8.47 8.54 8.45 8.5 2,846,383 24,180,023 ### ### 0.6
2016-Mar-07 Mon ### 8.51 ### 8.47 1,644,452 6,997,143 79.1 79.1 ###
2016-Mar-04 Fri 8.51 8.59 8.45 8.49 2,824,374 ### ### ### ###
2016-Mar-03 Thu 8.44 8.54 ### 8.54 73.0 73.0 ###
2016-Mar-02 Wed ### ### 8.44 8.5 4,507,971 ### 21.0 21.0 0.6
2016-Mar-01 Tue ### 8.7 8.58 ### 6,282,081 54,277,179 ### ### 0.0
2016-Feb-29 Mon 8.4 8.79 8.4 8.72 4,666,026 ### 88.4 88.4 0.6
2016-Feb-26 Fri 8.59 ### 8.5 ### 4,110,076 17,467,823 74.3 74.3 0.0
2016-Feb-25 Thu 8.74 8.74 ### 8.59 25.2 25.2 ###
2016-Feb-24 Wed 8.84 ### 8.73 8.85 1,628,273 ### ### ### 0.6
2016-Feb-23 Tue 8.85 ### 8.76 8.86 70.6 70.6 0.6
2016-Feb-22 Mon 8.73 8.88 8.72 8.85 2,101,046 ### 79.7 79.7 0.6
2016-Feb-19 Fri 8.78 8.82 8.725 8.8 ### ### 0.6
2016-Feb-18 Thu 8.85 8.85 8.71 8.78 ### ### 0.6
2016-Feb-17 Wed 8.77 8.79 ### ### 3,085,588 13,561,159 23.7 23.7 0.0
2016-Feb-16 Tue 8.7 8.79 ### 8.75 69.2 69.2 0.6
2016-Feb-15 Mon ### 8.7 8.52 8.7 1,607,728 ### ### ### ###
2016-Feb-12 Fri 8.52 8.59 8.46 8.53 73.9 73.9 ###
2016-Feb-11 Thu 8.55 ### 8.51 ### 1,413,248 6,013,370 75.7 75.7 0.0
2016-Feb-10 Wed 8.72 8.75 ### ### 38.5 38.5 0.0
2016-Feb-09 Tue ### 8.79 8.58 ### 3,726,543 32,365,025 ### ### 0.0
2016-Feb-08 Mon 8.79 ### 8.72 ### 1,841,681 8,029,729 83.0 83.0 0.0
2016-Feb-05 Fri 8.75 8.79 ### 8.79 ### ### 0.6
2016-Feb-04 Thu 8.55 8.83 8.55 8.81 87.9 87.9 ###
2016-Feb-03 Wed 8.53 8.59 8.42 8.44 31.1 31.1 0.6
2016-Feb-02 Tue 8.56 8.655 8.54 ### 1,533,626 13,185,349 ### ### 0.0
2016-Feb-01 Mon 8.55 ### 8.49 8.58 74.7 74.7 0.6
2016-Jan-29 Fri 8.41 8.59 8.4 8.48 2,906,322 ### 75.3 75.3 0.6
2016-Jan-28 Thu ### 8.47 8.29 8.42 2,787,055 23,355,520 77.7 77.7 ###
2016-Jan-27 Wed 8.42 8.48 ### ### 1,716,259 ### ### ### 0.0
2016-Jan-25 Mon ### 8.46 ### 8.46 2,042,575 ### ### ### 0.6
2016-Jan-22 Fri 8.23 ### ### 8.24 ### ### 0.6
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed 8.25 ### 8.185 8.24 ### ### 0.6
2016-Jan-19 Tue ### 8.27 ### 8.26 81.0 81.0 0.6
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri 8.24 8.29 ### 8.22 42.2 42.2 0.6
2016-Jan-14 Thu ### 8.21 ### ### ### ### 0.0
2016-Jan-13 Wed 8.23 ### ### ### 3,094,185 0 ### ### 0.0
2016-Jan-12 Tue ### ### ### 8.24 3,473,647 0 83.4 83.4 0.6
2016-Jan-11 Mon 8.2 8.23 ### ### 3,279,157 ### 35.6 35.6 0.0
2016-Jan-08 Fri 8.25 ### 8.24 ### ### ### 0.0
2016-Jan-07 Thu 8.42 8.5 ### ### 2,068,420 8,790,785 34.8 34.8 0.0
2016-Jan-06 Wed 8.5 8.54 ### 8.42 ### ### ###
2016-Jan-05 Tue 8.57 8.59 8.45 8.45 23.4 23.4 ###
2016-Jan-04 Mon ### ### ### ### 1,301,527 0 27.8 27.8 0.0
2015-Dec-31 Thu 8.7 8.785 ### ### 1,008,474 4,429,722 ### ### 0.0
2015-Dec-30 Wed 8.72 8.72 ### ### 29.0 29.0 0.0
2015-Dec-29 Tue 8.49 ### 8.45 8.59 1,641,858 6,936,850 ### ### ###
2015-Dec-24 Thu ### ### 8.56 ### ### ### 0.0
2015-Dec-23 Wed 8.58 8.58 8.5 8.51 ### ### 0.6
2015-Dec-22 Tue ### ### 8.45 8.48 ### ### 0.6
2015-Dec-21 Mon 8.48 8.56 8.4 8.44 1,446,225 12,263,988 ### ### 0.6
2015-Dec-18 Fri 8.4 8.52 ### 8.46 70.0 70.0 0.6
2015-Dec-17 Thu 8.46 ### 8.45 8.49 ### ### ###
2015-Dec-16 Wed 8.4 8.47 8.2 8.43 3,250,547 ### ### ### 0.6
2015-Dec-15 Tue 8.2 ### ### 8.29 2,483,824 0 ### ### 0.6
2015-Dec-14 Mon 8.24 ### ### 8.25 2,754,280 0 78.1 78.1 ###
2015-Dec-11 Fri ### 8.43 ### ### 1,824,872 ### 31.3 31.3 0.0
2015-Dec-10 Thu 8.48 8.48 ### ### 26.2 26.2 0.0
2015-Dec-09 Wed ### 8.53 ### 8.41 2,771,356 ### 76.6 76.6 ###
2015-Dec-08 Tue 8.4 8.53 ### ### ### ### 0.0
2015-Dec-07 Mon 8.54 ### 8.45 8.47 36.9 36.9 ###
2015-Dec-04 Fri 8.52 8.54 8.41 8.44 2,768,571 ### 22.7 22.7 0.6
2015-Dec-03 Thu 8.59 ### 8.46 ### 75.1 75.1 0.0
2015-Dec-02 Wed 8.79 8.79 ### ### 3,124,881 13,733,851 ### ### 0.0
2015-Dec-01 Tue 8.88 ### 8.77 8.83 3,435,778 15,065,886 ### ### ###
2015-Nov-30 Mon ### ### 8.88 ### 22.2 22.2 0.0
2015-Nov-27 Fri ### ### ### ### 2,096,553 0 ### ### 0.0
2015-Nov-26 Thu ### ### ### 9.25 2,053,784 0 88.2 88.2 ###
2015-Nov-25 Wed ### 9.175 ### ### ### ### 0.0
2015-Nov-24 Tue 9.22 9.24 ### ### 2,279,474 ### 26.6 26.6 0.0
2015-Nov-23 Mon 9.2 ### ### 9.28 ### ### 0.7
2015-Nov-20 Fri ### 9.22 ### 9.21 1,762,579 8,125,489 ### ### 0.7
2015-Nov-19 Thu ### ### ### ### 2,410,050 0 ### ### 0.0
2015-Nov-18 Wed ### ### ### ### 2,186,820 0 ### ### 0.0
2015-Nov-17 Tue 8.78 ### 8.72 ### 2,483,649 ### 85.4 85.4 0.0
2015-Nov-16 Mon ### 8.77 ### 8.73 77.4 77.4 ###
2015-Nov-13 Fri ### 8.82 ### 8.78 ### ### 0.6
2015-Nov-12 Thu 8.76 8.88 8.75 8.77 71.5 71.5 ###
2015-Nov-11 Wed 8.82 ### 8.78 ### ### ### 0.0
2015-Nov-10 Tue ### ### 8.71 8.83 ### ### ###
2015-Nov-09 Mon ### ### 8.88 ### 18.0 18.0 0.0
2015-Nov-06 Fri ### 9.22 ### ### ### ### 0.0
2015-Nov-05 Thu ### 9.21 ### ### 1,894,549 ### 34.0 34.0 0.0
2015-Nov-04 Wed 9.29 ### ### ### ### ### 0.0
2015-Nov-03 Tue 9.26 ### ### 9.25 1,438,387 0 ### ### ###
2015-Nov-02 Mon ### ### ### ### 19.3 19.3 0.0
2015-Oct-30 Fri 9.21 9.24 ### 9.2 2,119,322 ### 30.0 30.0 0.7
2015-Oct-29 Thu ### ### 9.2 9.22 1,772,647 8,154,176 26.6 26.6 0.7
2015-Oct-28 Wed 9.26 ### ### 9.23 1,210,641 0 33.4 33.4 ###
2015-Oct-27 Tue 9.26 ### ### 9.2 1,934,759 0 ### ### 0.7
2015-Oct-26 Mon ### ### ### 9.21 ### ### 0.7
2015-Oct-23 Fri 9.2 9.28 ### 9.2 65.6 65.6 0.7
2015-Oct-22 Thu ### ### 8.87 ### 1,389,781 6,163,678 ### ### 0.0
2015-Oct-21 Wed ### ### 8.86 ### 65.2 65.2 0.0
2015-Oct-20 Tue ### ### 8.89 ### ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 1,384,956 0 ### ### 0.0
2015-Oct-16 Fri 8.89 ### 8.87 ### 2,000,871 ### ### ### 0.0
2015-Oct-15 Thu ### ### 8.78 8.8 2,811,653 12,343,156 19.2 19.2 0.6
2015-Oct-14 Wed ### ### 8.83 8.85 ### ### 0.6
2015-Oct-13 Tue 8.89 ### 8.88 ### 76.9 76.9 0.0
2015-Oct-12 Mon ### ### ### ### 1,955,484 0 ### ### 0.0
2015-Oct-09 Fri ### 9.185 ### ### 1,959,528 ### 71.4 71.4 0.0
2015-Oct-08 Thu ### ### ### ### ### ### 0.0
2015-Oct-07 Wed 8.89 ### ### ### 2,241,340 0 79.3 79.3 0.0
2015-Oct-06 Tue ### ### 8.78 8.8 2,794,958 ### ### ### 0.6
2015-Oct-05 Mon 8.8 8.83 8.71 8.83 1,581,744 ### 63.2 63.2 ###
2015-Oct-02 Fri 8.75 8.81 8.58 8.59 12.7 12.7 ###
2015-Oct-01 Thu 8.5 8.77 8.5 8.77 88.3 88.3 ###
2015-Sep-30 Wed 8.47 ### 8.42 8.55 3,233,344 13,612,378 ### ### ###
2015-Sep-29 Tue 8.54 ### 8.49 8.5 39.7 39.7 0.6
2015-Sep-28 Mon ### 8.82 ### 8.75 68.0 68.0 0.6
2015-Sep-25 Fri ### 8.75 8.59 ### 3,178,582 ### ### ### 0.0
2015-Sep-24 Thu ### 8.57 ### 8.57 2,937,670 ### 85.2 85.2 0.6
2015-Sep-23 Wed 8.29 8.46 8.29 ### 2,125,443 17,800,585 ### ### 0.0
2015-Sep-22 Tue 8.43 8.48 ### 8.48 1,563,788 ### ### ### 0.6
2015-Sep-21 Mon 8.22 ### 8.2 ### 83.2 83.2 0.0
2015-Sep-18 Fri ### 8.49 8.27 8.43 ### ### 0.6
2015-Sep-17 Thu 8.5 8.5 ### ### 3,214,880 13,663,240 16.8 16.8 0.0
2015-Sep-16 Wed 8.23 ### ### ### 2,239,583 0 ### ### 0.0
2015-Sep-15 Tue ### ### ### 8.22 3,643,622 0 ### ### 0.6
2015-Sep-14 Mon 8.23 ### ### 8.29 2,648,276 0 79.3 79.3 0.6
2015-Sep-11 Fri ### 8.21 ### ### 29.5 29.5 0.0
2015-Sep-10 Thu 8.24 8.27 ### ### 2,946,081 12,182,044 ### ### 0.0
2015-Sep-09 Wed 8.4 8.51 ### ### ### ### 0.0
2015-Sep-08 Tue 8.29 8.47 8.27 8.46 ### ### 0.6
2015-Sep-07 Mon ### ### 8.25 ### ### ### 0.0
2015-Sep-04 Fri ### 8.45 ### 8.43 4,123,883 ### 92.0 92.0 0.6
2015-Sep-03 Thu ### ### ### ### 2,655,178 0 ### ### 0.0
2015-Sep-02 Wed ### ### ### 8.28 5,587,675 0 26.2 26.2 ###
2015-Sep-01 Tue 8.71 8.75 8.425 8.49 3,857,028 33,122,227 ### ### ###
2015-Aug-31 Mon ### 8.79 ### 8.77 3,438,271 ### ### ### ###
2015-Aug-28 Fri 8.84 ### ### ### 3,056,677 0 ### ### 0.0
2015-Aug-27 Thu 8.51 8.88 8.51 8.79 84.5 84.5 0.6
2015-Aug-26 Wed 8.25 8.46 8.23 ### ### ### 0.0
2015-Aug-25 Tue ### 8.56 ### 8.52 3,935,959 ### 73.4 73.4 0.6
2015-Aug-24 Mon ### 8.4 8.22 ### 3,751,623 31,175,987 ### ### 0.0
2015-Aug-21 Fri 8.7 8.7 8.46 8.53 3,354,323 ### ### ### ###
2015-Aug-20 Thu 8.7 8.81 ### 8.73 74.9 74.9 ###
2015-Aug-19 Wed 8.76 8.82 8.71 8.78 ### ### 0.6
2015-Aug-18 Tue 8.75 ### 8.7 8.71 ### ### 0.6
2015-Aug-17 Mon 8.7 8.85 ### 8.76 82.6 82.6 0.6
2015-Aug-14 Fri ### 8.79 ### ### ### ### 0.0
2015-Aug-13 Thu ### 8.75 ### ### 2,761,552 ### ### ### 0.0
2015-Aug-12 Wed 8.83 ### ### ### 28.7 28.7 0.0
2015-Aug-11 Tue ### ### 8.88 8.89 1,344,244 5,968,443 22.2 22.2 ###
2015-Aug-10 Mon 8.83 ### 8.83 ### 1,380,773 ### 88.7 88.7 0.0
2015-Aug-07 Fri ### 9 8.88 ### 1,845,622 ### 31.2 31.2 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed 9.2 9.2 9 ### ### ### 0.0
2015-Aug-04 Tue ### ### 8.89 ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 1,458,246 0 ### ### 0.0
2015-Jul-31 Fri 9 ### ### ### 77.3 77.3 0.0
2015-Jul-30 Thu 8.86 ### 8.82 ### ### ### 0.0
2015-Jul-29 Wed 8.86 8.87 ### 8.79 ### ### 0.6
2015-Jul-28 Tue 8.7 8.87 ### 8.83 2,742,157 ### ### ### ###
2015-Jul-27 Mon 8.7 8.81 8.685 8.8 ### ### 0.6
2015-Jul-24 Fri 8.57 8.81 8.55 8.76 88.9 88.9 0.6
2015-Jul-23 Thu ### ### 8.5 8.54 ### ### ###
2015-Jul-22 Wed 8.86 8.86 ### ### 2,553,189 11,310,627 ### ### 0.0
2015-Jul-21 Tue 8.79 ### 8.77 8.86 1,647,986 ### ### ### 0.6
2015-Jul-20 Mon 8.78 8.82 ### 8.75 1,612,920 7,112,977 30.5 30.5 0.6
2015-Jul-17 Fri 8.86 8.89 8.72 8.75 17.4 17.4 0.6
2015-Jul-16 Thu ### ### 8.72 8.76 1,895,271 8,263,381 22.2 22.2 0.6
2015-Jul-15 Wed ### 8.79 ### 8.77 2,008,974 8,829,440 ### ### ###
2015-Jul-14 Tue ### ### 8.51 ### 1,712,220 ### ### ### 0.0
2015-Jul-13 Mon 8.4 8.48 ### 8.4 1,743,654 ### 74.1 74.1 ###
2015-Jul-10 Fri 8.41 8.49 ### ### 31.0 31.0 0.0
2015-Jul-09 Thu ### ### 8.23 ### 3,915,482 ### 28.6 28.6 0.0
2015-Jul-08 Wed 8.44 8.625 ### ### ### ### 0.0
2015-Jul-07 Tue 8.45 ### 8.44 8.53 2,190,641 ### ### ### ###
2015-Jul-06 Mon ### 8.5 ### 8.45 2,008,744 ### ### ### ###
2015-Jul-03 Fri ### ### 8.47 8.55 ### ### ###
2015-Jul-02 Thu 8.4 8.58 ### 8.56 77.6 77.6 ###
2015-Jul-01 Wed ### ### ### ### 16.1 16.1 0.0
2015-Jun-30 Tue ### 8.26 ### 8.24 ### ### 0.6
2015-Jun-29 Mon 8.26 8.29 ### 8.24 4,528,753 18,771,681 ### ### 0.6
2015-Jun-26 Fri 8.59 ### ### ### 3,174,455 0 ### ### 0.0
2015-Jun-25 Thu ### ### 8.89 8.89 32.2 32.2 ###
2015-Jun-24 Wed ### ### 8.88 ### ### ### 0.0
2015-Jun-23 Tue ### 9.23 9 ### 3,143,877 ### ### ### 0.0
2015-Jun-22 Mon 8.75 ### 8.71 ### 2,518,673 10,968,820 86.9 86.9 0.0
2015-Jun-19 Fri 8.7 8.845 ### 8.79 76.2 76.2 0.6
2015-Jun-18 Thu 8.7 8.76 8.59 ### 32.0 32.0 0.0
2015-Jun-17 Wed ### 8.75 8.55 8.71 78.9 78.9 0.6
2015-Jun-16 Tue 8.5 ### 8.49 8.57 2,171,126 9,216,429 82.6 82.6 0.6
2015-Jun-15 Mon 8.58 ### 8.51 8.56 34.6 34.6 ###
2015-Jun-12 Fri 8.57 8.745 8.57 ### 82.7 82.7 0.0
2015-Jun-11 Thu 8.55 ### 8.49 ### 2,791,756 ### 74.0 74.0 0.0
2015-Jun-10 Wed ### ### 8.48 8.54 23.3 23.3 ###
2015-Jun-09 Tue 8.75 8.75 ### ### ### ### 0.0
2015-Jun-05 Fri 8.76 8.83 ### 8.71 25.5 25.5 0.6
2015-Jun-04 Thu ### ### 8.74 8.74 ### ### 0.6
2015-Jun-03 Wed ### ### ### ### 33.2 33.2 0.0
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon ### ### ### ### 2,334,171 0 87.5 87.5 0.0
2015-May-29 Fri 9.24 ### 9.2 ### 5,275,557 ### ### ### 0.0
2015-May-28 Thu ### 9.2 ### 9.2 78.3 78.3 0.7
2015-May-27 Wed ### ### ### ### 74.3 74.3 0.0
2015-May-26 Tue ### ### ### ### 74.0 74.0 0.0
2015-May-25 Mon 8.86 ### 8.86 ### ### ### 0.0
2015-May-22 Fri 9 ### 8.81 8.88 2,124,683 9,359,228 ### ### 0.6
2015-May-21 Thu ### ### 8.88 ### 3,561,985 ### 19.7 19.7 0.0
2015-May-20 Wed 8.86 9 8.77 ### ### ### 0.0
2015-May-19 Tue 8.85 ### 8.76 8.8 33.3 33.3 0.6
2015-May-18 Mon 8.86 ### 8.8 8.86 1,744,054 ### 78.6 78.6 0.6
2015-May-15 Fri ### ### 8.77 8.86 2,181,879 ### ### ### 0.6
2015-May-14 Thu 8.85 ### ### 8.77 20.1 20.1 ###
2015-May-13 Wed ### ### ### ### 19.8 19.8 0.0
2015-May-12 Tue ### ### 8.83 ### 4,642,221 ### 22.9 22.9 0.0
2015-May-11 Mon ### ### ### ### 37.2 37.2 0.0
2015-May-08 Fri ### 9 8.85 ### 3,504,021 31,273,387 69.3 69.3 0.0
2015-May-07 Thu ### ### 8.83 8.87 12.3 12.3 ###
2015-May-06 Wed ### ### ### 9.22 3,810,075 0 22.2 22.2 0.7
2015-May-05 Tue 9.7 9.88 9.53 ### 2,421,825 ### 33.0 33.0 0.0
2015-May-04 Mon ### ### 9.5 ### 1,638,986 7,785,183 ### ### 0.0
2015-May-01 Fri ### ### 9.44 ### ### ### 0.0
2015-Apr-30 Thu 9.49 ### 9.26 ### ### ### 0.0
2015-Apr-29 Wed 9.46 9.51 9.325 9.44 39.3 39.3 0.7
2015-Apr-28 Tue 9.59 9.59 9.44 9.48 1,337,471 ### 23.7 23.7 0.7
2015-Apr-27 Mon 9.48 9.59 9.46 9.59 1,790,580 17,055,274 ### ### 0.7
2015-Apr-24 Fri 9.25 9.45 9.23 9.44 82.9 82.9 0.7
2015-Apr-23 Thu 9.22 9.22 ### ### 27.3 27.3 0.0
2015-Apr-22 Wed 9.26 9.28 ### ### 1,417,287 ### 23.3 23.3 0.0
2015-Apr-21 Tue 9.22 9.24 ### 9.22 1,698,684 7,847,920 ### ### 0.7
2015-Apr-20 Mon ### ### ### ### ### ### 0.0
2015-Apr-17 Fri 9.21 ### ### ### ### ### 0.0
2015-Apr-16 Thu 9.26 9.28 ### 9.27 69.9 69.9 0.7
2015-Apr-15 Wed ### ### ### 9.2 1,590,151 0 ### ### 0.7
2015-Apr-14 Tue 9.22 ### 9.2 9.29 824,046 ### 77.1 77.1 ###
2015-Apr-13 Mon ### ### ### ### 1,539,144 0 ### ### 0.0
2015-Apr-10 Fri ### 9.45 ### ### 29.0 29.0 0.0
2015-Apr-09 Thu ### ### 9.24 ### 2,029,179 ### ### ### 0.0
2015-Apr-08 Wed 9.24 ### ### 9.25 67.1 67.1 ###
2015-Apr-07 Tue 9 9.27 ### 9.23 89.7 89.7 ###
2015-Apr-02 Thu ### ### ### ### 2,302,677 0 ### ### 0.0
2015-Apr-01 Wed ### ### ### ### 24.5 24.5 0.0
2015-Mar-31 Tue ### ### 9 ### 3,004,972 13,522,374 ### ### 0.0
2015-Mar-30 Mon 9 ### 8.84 8.85 2,276,141 10,060,543 21.2 21.2 0.6
2015-Mar-27 Fri ### ### ### ### ### ### 0.0
2015-Mar-26 Thu 8.87 ### 8.78 8.85 2,378,948 10,443,581 33.4 33.4 0.6
2015-Mar-25 Wed 8.85 ### 8.85 ### 79.5 79.5 0.0
2015-Mar-24 Tue 8.83 ### 8.82 8.87 ### ### ###
2015-Mar-23 Mon 9 9 8.775 8.85 2,606,644 23,166,548 16.2 16.2 0.6
2015-Mar-20 Fri ### ### 8.77 ### 71.2 71.2 0.0
2015-Mar-19 Thu 8.82 ### 8.8 ### 4,116,252 ### 84.5 84.5 0.0
2015-Mar-18 Wed 8.86 8.86 8.58 ### 3,166,358 27,610,641 16.5 16.5 0.0
2015-Mar-17 Tue 8.89 ### ### 8.86 2,441,089 0 31.1 31.1 0.6
2015-Mar-16 Mon 8.76 8.86 8.52 8.7 2,050,428 ### 28.1 28.1 ###
2015-Mar-13 Fri ### 9 8.84 8.85 1,897,451 ### 15.8 15.8 0.6
2015-Mar-12 Thu ### ### 8.88 ### 3,630,372 16,118,851 ### ### 0.0
2015-Mar-11 Wed 8.72 9 8.72 ### 3,163,676 ### ### ### 0.0
2015-Mar-10 Tue 9 9 8.8 8.83 ### ### ###
2015-Mar-09 Mon ### ### ### ### 3,075,376 0 ### ### 0.0
2015-Mar-06 Fri ### ### 9.24 ### 2,328,779 10,758,958 ### ### 0.0
2015-Mar-05 Thu ### ### ### ### 82.7 82.7 0.0
2015-Mar-04 Wed ### ### ### 9.23 3,033,377 0 30.7 30.7 ###
2015-Mar-03 Tue ### ### ### 9.27 3,941,189 0 ### ### 0.7
2015-Mar-02 Mon 9.25 ### 9.24 ### 92.8 92.8 0.0
2015-Feb-27 Fri ### 9.21 8.975 ### 79.0 79.0 0.0
2015-Feb-26 Thu ### ### ### ### ### ### 0.0
2015-Feb-25 Wed ### ### 8.82 ### ### ### 0.0
2015-Feb-24 Tue 8.75 8.86 ### 8.77 1,426,777 6,320,622 ### ### ###
2015-Feb-23 Mon 8.74 8.79 8.7 8.76 944,177 8,256,827 ### ### 0.6
2015-Feb-20 Fri 8.79 8.88 8.71 8.72 29.2 29.2 0.6
2015-Feb-19 Thu 8.85 8.86 8.71 8.77 1,665,247 ### ### ### ###
2015-Feb-18 Wed ### 8.7 8.55 8.7 1,724,675 14,875,321 ### ### ###
2015-Feb-17 Tue 8.48 ### 8.46 ### ### ### 0.0
2015-Feb-16 Mon 8.56 ### 8.43 8.44 2,352,843 ### 17.2 17.2 0.6
2015-Feb-13 Fri 8.57 8.85 8.57 ### 2,564,450 22,336,359 64.7 64.7 0.0
2015-Feb-12 Thu ### 8.74 8.53 8.56 21.3 21.3 ###
2015-Feb-11 Wed ### 8.7 8.555 8.7 ### ### ###
2015-Feb-10 Tue 8.52 8.58 8.48 8.54 1,243,228 ### ### ### ###
2015-Feb-09 Mon 8.59 8.59 8.485 8.55 ### ### ###
2015-Feb-06 Fri ### ### ### 8.56 ### ### ###
2015-Feb-05 Thu 8.55 ### 8.51 8.54 1,817,651 ### ### ### ###
2015-Feb-04 Wed 8.51 8.645 8.45 ### 2,758,475 ### 77.9 77.9 0.0
2015-Feb-03 Tue ### 8.4 8.23 8.4 1,714,746 ### 68.5 68.5 ###
2015-Feb-02 Mon ### ### ### ### ### ### 0.0
2015-Jan-30 Fri ### 8.2 ### ### ### ### 0.0
2015-Jan-29 Thu ### ### ### ### 68.9 68.9 0.0
2015-Jan-28 Wed ### ### ### ### 68.6 68.6 0.0
2015-Jan-27 Tue ### ### ### ### 70.6 70.6 0.0
2015-Jan-23 Fri ### ### ### ### 2,836,986 0 18.5 18.5 0.0
2015-Jan-22 Thu 7.87 ### 7.84 8 85.8 85.8 ###
2015-Jan-21 Wed ### ### ### 7.87 ### ### 0.6
2015-Jan-20 Tue ### 7.72 7.555 ### 31.0 31.0 0.0
2015-Jan-19 Mon 7.77 7.83 7.7 7.72 1,163,647 ### ### ### ###
2015-Jan-16 Fri 7.8 7.86 7.76 7.78 3,559,889 ### ### ### 0.6
2015-Jan-15 Thu 7.75 7.76 ### 7.76 ### ### 0.6
2015-Jan-14 Wed ### 7.73 ### 7.7 ### ### 0.6
2015-Jan-13 Tue 7.73 7.74 ### 7.72 2,135,857 ### ### ### ###
2015-Jan-12 Mon 7.7 7.75 ### 7.75 ### ### ###
2015-Jan-09 Fri 7.7 7.72 ### 7.71 66.4 66.4 ###
2015-Jan-08 Thu 7.55 7.71 7.52 ### 2,524,371 19,223,085 87.0 87.0 0.0
2015-Jan-07 Wed ### 7.72 7.53 7.55 ### ### ###
2015-Jan-06 Tue 7.7 7.78 ### 7.7 ### ### 0.6
2015-Jan-05 Mon ### 7.75 7.525 7.75 4,644,745 ### ### ### ###
2015-Jan-02 Fri 7.5 7.55 7.42 7.49 19.0 19.0 ###
2014-Dec-31 Wed 7.41 7.5 7.41 7.45 1,276,255 9,514,481 ### ### 0.5
2014-Dec-30 Tue 7.54 ### ### 7.43 2,250,984 0 21.3 21.3 ###
2014-Dec-29 Mon ### 7.59 ### 7.59 ### ### 0.5
2014-Dec-24 Wed 7.44 7.49 ### ### 12.6 12.6 0.0
2014-Dec-23 Tue 7.42 7.56 ### ### 3,486,227 ### ### ### 0.0
2014-Dec-22 Mon 7.54 ### 7.48 7.56 4,026,220 ### 59.4 59.4 0.5
2014-Dec-19 Fri ### 7.84 ### ### ### ### 0.0
2014-Dec-18 Thu 7.7 7.79 ### 7.71 ### ### ###
2014-Dec-17 Wed ### 7.82 ### 7.76 3,212,125 ### 82.2 82.2 0.6
2014-Dec-16 Tue 7.55 7.74 7.54 7.7 86.9 86.9 0.6
2014-Dec-15 Mon ### ### ### ### 6.1 6.1 0.0
2014-Dec-12 Fri ### ### ### ### 0 0.0
2014-Dec-11 Thu ### ### ### ### 0 0.0
2014-Dec-10 Wed ### ### ### ### 0 0.0
2014-Dec-09 Tue ### ### ### ### 1,566,953 0 35.9 35.9 0.0
2014-Dec-08 Mon ### 8.25 ### ### ### ### 0.0
2014-Dec-05 Fri ### 8.24 ### ### 1,332,645 ### ### ### 0.0
2014-Dec-04 Thu ### 8.2 ### ### 70.2 70.2 0.0
2014-Dec-03 Wed ### ### ### ### 2,017,272 0 84.8 84.8 0.0
2014-Dec-02 Tue 7.82 8 7.78 ### 83.0 83.0 0.0
2014-Dec-01 Mon 7.75 ### 7.71 7.83 1,282,143 ### ### ### ###
2014-Nov-28 Fri 7.85 ### 7.8 7.87 77.3 77.3 0.6
2014-Nov-27 Thu ### ### ### ### ### ### 0.0
2014-Nov-26 Wed ### ### ### 8 1,272,985 0 ### ### ###
2014-Nov-25 Tue ### ### 7.82 ### ### ### 0.0
2014-Nov-24 Mon ### ### ### ### 2,048,724 0 ### ### 0.0
2014-Nov-21 Fri ### ### 7.81 7.87 1,366,883 5,337,678 ### ### 0.6
2014-Nov-20 Thu ### ### ### ### 1,419,547 0 79.3 79.3 0.0
2014-Nov-19 Wed ### ### ### ### 1,289,144 0 ### ### 0.0
2014-Nov-18 Tue ### ### ### 8 82.7 82.7 ###
2014-Nov-17 Mon ### ### 7.88 ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 1,976,023 0 ### ### 0.0
2014-Nov-13 Thu ### 8.25 ### ### 1,405,646 5,798,289 ### ### 0.0
2014-Nov-12 Wed ### 8.23 ### ### 1,317,145 5,420,051 ### ### 0.0
2014-Nov-11 Tue ### ### ### ### 1,203,928 0 ### ### 0.0
2014-Nov-10 Mon ### ### ### ### 1,548,982 0 18.9 18.9 0.0
2014-Nov-07 Fri ### ### ### ### 1,899,288 0 76.3 76.3 0.0
2014-Nov-06 Thu ### ### ### 8 ### ### ###
2014-Nov-05 Wed ### 8 7.86 ### 74.6 74.6 0.0
2014-Nov-04 Tue ### 8 ### ### 1,293,124 ### ### ### 0.0
2014-Nov-03 Mon ### ### 7.89 ### ### ### 0.0
2014-Oct-31 Fri 7.84 ### 7.81 7.87 70.6 70.6 0.6
2014-Oct-30 Thu 7.7 7.76 ### 7.75 1,207,646 ### ### ### ###
2014-Oct-29 Wed 7.79 7.83 ### ### 1,285,256 5,031,777 ### ### 0.0
2014-Oct-28 Tue 7.74 7.76 ### 7.73 962,287 3,733,673 ### ### 0.6
2014-Oct-27 Mon ### 7.78 ### 7.78 85.2 85.2 0.6
2014-Oct-24 Fri 7.56 ### 7.5 ### 82.3 82.3 0.0
2014-Oct-23 Thu 7.55 ### 7.53 7.56 73.1 73.1 0.5
2014-Oct-22 Wed 7.55 ### 7.46 7.55 ### ### ###
2014-Oct-21 Tue 7.47 7.51 7.42 7.49 1,692,654 ### 77.4 77.4 ###
2014-Oct-20 Mon 7.49 7.49 ### 7.43 1,290,672 ### ### ### ###
2014-Oct-17 Fri 7.5 7.54 ### 7.42 1,583,653 5,970,371 20.5 20.5 0.5
2014-Oct-16 Thu ### 7.47 7.28 7.45 2,718,685 ### 85.0 85.0 0.5
2014-Oct-15 Wed ### ### ### ### 75.9 75.9 0.0
2014-Oct-14 Tue 7.22 ### ### ### 1,949,840 0 74.3 74.3 0.0
2014-Oct-13 Mon ### ### ### ### ### ### 0.0
2014-Oct-10 Fri 7.27 ### 7.24 ### 2,232,982 ### ### ### 0.0
2014-Oct-09 Thu 7.42 7.49 ### ### ### ### 0.0
2014-Oct-08 Wed 7.25 7.41 7.22 ### 1,476,624 ### ### ### 0.0
2014-Oct-07 Tue ### 7.42 ### ### 2,536,520 9,410,489 ### ### 0.0
2014-Oct-06 Mon ### 7.4 ### ### 486,282 1,799,243 ### ### 0.0
2014-Oct-03 Fri ### 7.41 ### 7.4 738,155 ### ### ### 0.5
2014-Oct-02 Thu ### 7.44 ### ### 1,143,921 4,255,386 79.0 79.0 0.0
2014-Oct-01 Wed ### 7.49 ### 7.45 1,261,652 4,724,886 78.3 78.3 0.5
2014-Sep-30 Tue ### 7.44 7.345 7.44 2,104,488 15,557,427 80.9 80.9 ###
2014-Sep-29 Mon 7.42 7.45 ### ### 28.6 28.6 0.0
2014-Sep-26 Fri 7.42 7.46 ### 7.44 ### ### ###
2014-Sep-25 Thu 7.46 7.52 7.44 7.51 80.7 80.7 ###
2014-Sep-24 Wed 7.55 7.57 7.42 7.45 21.8 21.8 0.5
2014-Sep-23 Tue ### ### ### ### 1,972,959 0 89.4 89.4 0.0
2014-Sep-22 Mon 7.45 7.49 7.41 7.42 1,500,852 11,181,347 41.2 41.2 0.5
2014-Sep-19 Fri 7.45 7.51 7.42 7.45 ### ### 0.5
2014-Sep-18 Thu 7.49 7.54 7.41 7.48 ### ### 0.5
2014-Sep-17 Wed 7.75 7.75 7.49 7.53 14.3 14.3 0.5
2014-Sep-16 Tue ### ### 7.51 7.55 ### ### ###
2014-Sep-15 Mon 7.75 ### ### ### 1,686,222 0 ### ### 0.0
2014-Sep-12 Fri 7.73 7.81 ### 7.81 1,263,879 4,935,447 80.6 80.6 0.6
2014-Sep-11 Thu 7.78 7.82 7.745 7.75 36.5 36.5 ###
2014-Sep-10 Wed 7.82 7.85 7.73 7.79 2,281,658 ### ### ### ###
2014-Sep-09 Tue 7.87 ### 7.84 7.88 ### ### 0.6
2014-Sep-08 Mon ### ### 7.85 7.87 26.4 26.4 0.6
2014-Sep-05 Fri ### ### 7.85 ### 79.1 79.1 0.0
2014-Sep-04 Thu ### ### 7.85 7.88 ### ### 0.6
2014-Sep-03 Wed ### ### 7.88 ### 72.0 72.0 0.0
2014-Sep-02 Tue 7.82 7.88 7.79 7.88 ### ### 0.6
2014-Sep-01 Mon 7.75 7.85 7.71 7.83 1,447,820 ### ### ### ###
2014-Aug-29 Fri 7.75 7.78 ### 7.75 69.8 69.8 ###
2014-Aug-28 Thu ### 7.73 7.625 7.72 1,645,559 12,633,779 ### ### ###
2014-Aug-27 Wed ### 7.75 ### 7.74 74.7 74.7 0.6
2014-Aug-26 Tue 7.77 7.82 ### 7.7 27.4 27.4 0.6
2014-Aug-25 Mon ### ### 7.7 7.72 ### ### ###
2014-Aug-22 Fri 7.72 7.74 ### 7.73 1,257,326 4,865,851 71.1 71.1 0.6
2014-Aug-21 Thu 7.79 7.83 ### 7.73 28.2 28.2 0.6
2014-Aug-20 Wed ### 7.8 ### 7.8 1,189,323 4,638,359 ### ### 0.6
2014-Aug-19 Tue 7.73 7.78 ### 7.73 2,141,688 ### 67.3 67.3 0.6
2014-Aug-18 Mon ### 7.71 ### 7.71 75.7 75.7 ###
2014-Aug-15 Fri ### 7.745 ### ### 1,614,447 6,251,946 29.1 29.1 0.0
2014-Aug-14 Thu 7.55 7.655 7.55 ### 78.9 78.9 0.0
2014-Aug-13 Wed ### ### 7.53 ### 25.4 25.4 0.0
2014-Aug-12 Tue 7.55 ### 7.54 ### ### ### 0.0
2014-Aug-11 Mon 7.5 7.59 7.46 7.55 ### ### ###
2014-Aug-08 Fri ### 7.47 ### 7.41 11,663,183 43,561,988 85.0 85.0 ###
2014-Aug-07 Thu 7.41 ### ### ### 24.4 24.4 0.0
2014-Aug-06 Wed ### ### ### ### 75.5 75.5 0.0
2014-Aug-05 Tue 7.43 7.43 ### ### 1,440,882 5,352,876 ### ### 0.0
2014-Aug-04 Mon ### 7.42 ### ### ### ### 0.0
2014-Aug-01 Fri 7.4 ### ### ### ### ### 0.0
2014-Jul-31 Thu 7.52 7.54 7.42 7.47 2,006,678 15,009,951 25.8 25.8 ###
2014-Jul-30 Wed ### 7.58 ### 7.58 87.1 87.1 ###
2014-Jul-29 Tue ### 7.4 ### ### 1,377,343 ### ### ### 0.0
2014-Jul-28 Mon 7.22 7.29 7.21 7.27 1,001,657 ### 79.2 79.2 ###
2014-Jul-25 Fri 7.26 7.29 7.22 7.28 73.5 73.5 0.5
2014-Jul-24 Thu 7.24 7.27 7.22 7.26 1,670,152 12,100,251 75.5 75.5 0.5
2014-Jul-23 Wed ### 7.28 7.185 7.26 75.8 75.8 0.5
2014-Jul-22 Tue ### 7.22 ### ### 1,380,845 4,984,850 ### ### 0.0
2014-Jul-21 Mon ### ### ### ### ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 1,635,450 0 ### ### 0.0
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### ### ### ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 845,729 0 ### ### 0.0
2014-Jul-14 Mon ### ### ### ### ### ### 0.0
2014-Jul-11 Fri 7 ### ### ### 747,853 0 ### ### 0.0
2014-Jul-10 Thu 7 ### ### ### 1,190,548 0 ### ### 0.0
2014-Jul-09 Wed ### ### 6.955 ### ### ### 0.0
2014-Jul-08 Tue ### ### 7 ### 81.4 81.4 0.0
2014-Jul-07 Mon ### ### 7 ### 996,889 ### ### ### 0.0
2014-Jul-04 Fri ### ### 7 ### 888,021 3,108,073 29.2 29.2 0.0
2014-Jul-03 Thu ### ### ### ### 1,586,745 0 67.7 67.7 0.0
2014-Jul-02 Wed ### ### ### ### 2,748,840 0 ### ### 0.0
2014-Jul-01 Tue ### ### 6.85 6.89 ### ### 0.5
2014-Jun-30 Mon ### ### 6.86 6.89 1,894,356 6,497,641 ### ### 0.5
2014-Jun-27 Fri ### ### ### ### 1,082,449 0 75.6 75.6 0.0
2014-Jun-26 Thu 7 ### ### ### ### ### 0.0
2014-Jun-25 Wed ### ### ### ### 71.7 71.7 0.0
2014-Jun-24 Tue ### ### ### ### 1,196,453 0 29.8 29.8 0.0
2014-Jun-23 Mon ### ### ### ### 1,224,486 0 ### ### 0.0
2014-Jun-20 Fri ### ### 7.045 ### ### ### 0.0
2014-Jun-19 Thu ### ### ### ### ### ### 0.0
2014-Jun-18 Wed ### ### ### 7 1,272,745 0 30.9 30.9 0.5
2014-Jun-17 Tue 7 ### ### ### ### ### 0.0
2014-Jun-16 Mon ### ### 6.87 ### ### ### 0.0
2014-Jun-13 Fri 6.89 ### 6.85 ### 73.3 73.3 0.0
2014-Jun-12 Thu ### 7 ### ### 4,062,582 ### 25.5 25.5 0.0
2014-Jun-11 Wed ### ### ### 7 3,706,970 0 25.8 25.8 0.5
2014-Jun-10 Tue ### ### ### ### 76.7 76.7 0.0
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu ### ### ### ### 1,610,483 0 77.2 77.2 0.0
2014-Jun-04 Wed ### ### ### ### 1,681,483 0 ### ### 0.0
2014-Jun-03 Tue 7 ### 7 ### 1,856,956 6,499,346 ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 1,576,978 0 77.1 77.1 0.0
2014-May-30 Fri ### ### 6.87 ### 2,817,252 ### ### ### 0.0
2014-May-29 Thu ### ### 6.85 6.89 ### ### 0.5
2014-May-28 Wed ### ### ### ### ### ### 0.0
2014-May-27 Tue ### ### ### ### 775,758 0 27.8 27.8 0.0
2014-May-26 Mon ### ### ### ### 696,740 0 ### ### 0.0
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### 6.88 ### 1,545,240 5,315,625 ### ### 0.0
2014-May-21 Wed 6.8 ### 6.79 ### 85.1 85.1 0.0
2014-May-20 Tue 6.81 6.87 6.74 6.87 1,493,987 10,166,581 ### ### ###
2014-May-19 Mon 6.81 6.81 6.76 6.78 ### ### 0.5
2014-May-16 Fri 6.79 6.83 6.79 6.8 1,417,644 9,654,155 71.9 71.9 0.5
2014-May-15 Thu 6.85 6.87 6.78 6.83 ### ### 0.5
2014-May-14 Wed ### 6.955 6.84 6.89 ### ### 0.5
2014-May-13 Tue ### ### 6.89 ### 2,301,574 7,928,922 ### ### 0.0
2014-May-12 Mon ### ### 6.88 ### 1,636,970 5,631,176 38.2 38.2 0.0
2014-May-09 Fri 6.7 ### ### ### ### ### 0.0
2014-May-08 Thu 6.77 ### ### 6.84 3,806,029 0 82.2 82.2 0.5
2014-May-07 Wed 6.74 6.8 6.72 6.78 1,628,554 11,009,025 79.3 79.3 0.5
2014-May-06 Tue 6.74 ### 6.72 6.76 1,713,472 ### 73.4 73.4 0.5
2014-May-05 Mon ### 6.75 ### 6.71 1,002,823 3,384,527 ### ### ###
2014-May-02 Fri ### 6.74 ### 6.72 79.2 79.2 0.5
2014-May-01 Thu ### 6.72 ### 6.7 82.1 82.1 0.5
2014-Apr-30 Wed ### 6.7 6.625 ### ### ### 0.0
2014-Apr-29 Tue ### ### 6.59 ### 1,395,824 4,599,240 38.8 38.8 0.0
2014-Apr-28 Mon ### 6.745 ### 6.7 1,266,452 ### ### ### 0.5
2014-Apr-24 Thu ### 6.73 6.59 6.7 3,129,827 20,844,647 ### ### 0.5
2014-Apr-23 Wed 6.59 ### 6.57 ### 69.8 69.8 0.0
2014-Apr-22 Tue 6.51 6.57 6.49 6.57 83.0 83.0 ###
2014-Apr-17 Thu 6.53 6.55 6.48 6.52 1,079,278 ### ### ### 0.5
2014-Apr-16 Wed 6.52 6.55 ### 6.48 1,120,679 3,670,223 ### ### 0.5
2014-Apr-15 Tue 6.43 6.51 6.42 6.5 1,235,255 7,985,923 ### ### 0.5
2014-Apr-14 Mon 6.49 6.51 6.41 6.42 1,587,082 10,252,549 29.0 29.0 0.5
2014-Apr-11 Fri 6.49 6.53 6.47 6.52 ### ### 0.5
2014-Apr-10 Thu 6.48 6.54 6.48 6.5 2,296,024 ### 74.7 74.7 0.5
2014-Apr-09 Wed 6.48 6.52 6.47 6.49 2,770,053 ### ### ### ###
2014-Apr-08 Tue 6.43 ### 6.41 6.44 75.3 75.3 0.5
2014-Apr-07 Mon 6.41 6.49 6.41 6.48 82.8 82.8 0.5
2014-Apr-04 Fri 6.4 6.48 ### 6.46 79.2 79.2 ###
2014-Apr-03 Thu 6.44 6.46 ### 6.45 1,105,547 ### 75.2 75.2 ###
2014-Apr-02 Wed 6.43 6.45 6.4 6.43 ### ### ###
2014-Apr-01 Tue 6.44 6.47 ### 6.45 1,480,589 ### 79.1 79.1 ###
2014-Mar-31 Mon 6.45 6.48 6.41 6.43 28.2 28.2 ###
2014-Mar-28 Fri 6.41 6.49 6.41 6.45 ### ### ###
2014-Mar-27 Thu 6.53 6.55 6.43 6.43 1,526,970 ### ### ### ###
2014-Mar-26 Wed 6.49 6.57 6.49 6.53 1,160,552 ### 78.8 78.8 ###
2014-Mar-25 Tue 6.5 6.51 6.44 6.49 ### ### ###
2014-Mar-24 Mon 6.51 6.545 6.47 6.52 ### ### 0.5
2014-Mar-21 Fri 6.55 6.56 6.48 6.56 68.4 68.4 0.5
2014-Mar-20 Thu ### ### 6.52 6.53 27.9 27.9 ###
2014-Mar-19 Wed 6.47 ### 6.47 6.58 2,795,826 ### 83.9 83.9 0.5
2014-Mar-18 Tue 6.52 6.53 6.46 6.5 2,079,423 13,505,852 31.8 31.8 0.5
2014-Mar-17 Mon 6.46 6.54 6.45 6.52 1,396,047 9,067,325 ### ### 0.5
2014-Mar-14 Fri 6.5 6.54 6.45 6.51 1,539,377 9,998,253 ### ### ###
2014-Mar-13 Thu ### ### 6.53 6.56 2,063,345 6,736,821 20.3 20.3 0.5
2014-Mar-12 Wed ### ### 6.55 6.56 2,232,849 7,312,580 ### ### 0.5
2014-Mar-11 Tue ### ### 6.57 ### 2,315,556 ### 75.5 75.5 0.0
2014-Mar-10 Mon 6.58 ### 6.56 ### ### ### 0.0
2014-Mar-07 Fri 6.57 ### 6.54 6.58 1,482,872 ### ### ### 0.5
2014-Mar-06 Thu 6.58 6.585 6.53 6.55 2,970,656 19,480,076 26.0 26.0 0.5
2014-Mar-05 Wed 6.53 ### 6.53 ### 79.1 79.1 0.0
2014-Mar-04 Tue 6.58 ### 6.49 6.57 5,027,589 16,314,526 28.0 28.0 ###
2014-Mar-03 Mon ### ### 6.525 6.58 ### ### 0.5
2014-Feb-28 Fri ### ### 6.55 ### 2,493,447 ### 82.5 82.5 0.0
2014-Feb-27 Thu ### ### 6.54 ### 1,487,775 4,865,024 ### ### 0.0
2014-Feb-26 Wed ### ### 6.58 ### 2,747,227 9,038,376 79.0 79.0 0.0
2014-Feb-25 Tue 6.5 ### 6.47 ### 3,211,820 ### ### ### 0.0
2014-Feb-24 Mon 6.46 6.5 6.4 6.49 ### ### ###
2014-Feb-21 Fri 6.43 6.48 ### 6.48 2,772,448 ### 77.2 77.2 0.5
2014-Feb-20 Thu 6.47 6.47 ### 6.41 ### ### 0.5
2014-Feb-19 Wed 6.25 6.47 6.23 6.44 4,666,249 29,630,681 ### ### 0.5
2014-Feb-18 Tue 6.28 6.28 6.23 6.27 36.6 36.6 0.4
2014-Feb-17 Mon 6.27 ### 6.23 6.28 73.1 73.1 0.4
2014-Feb-14 Fri ### 6.24 ### 6.2 2,209,071 ### ### ### 0.4
2014-Feb-13 Thu ### ### ### ### 2,177,627 0 78.9 78.9 0.0
2014-Feb-12 Wed ### ### ### ### 3,900,143 0 77.5 77.5 0.0
2014-Feb-11 Tue ### ### ### ### 68.3 68.3 0.0
2014-Feb-10 Mon ### ### ### ### ### ### 0.0
2014-Feb-07 Fri ### ### ### ### ### ### 0.0
2014-Feb-06 Thu ### ### ### ### 71.4 71.4 0.0
2014-Feb-05 Wed ### ### 5.985 ### 2,636,085 7,888,484 ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 3,846,455 0 ### ### 0.0
2014-Feb-03 Mon ### ### ### ### 79.7 79.7 0.0
2014-Jan-31 Fri ### ### ### ### 26.9 26.9 0.0
2014-Jan-30 Thu 6 ### ### ### 30.0 30.0 0.0
2014-Jan-29 Wed ### ### ### ### 1,991,249 0 ### ### 0.0
2014-Jan-28 Tue ### ### 6 ### ### ### 0.0
2014-Jan-24 Fri ### ### ### ### 3,817,725 0 ### ### 0.0
2014-Jan-23 Thu ### ### ### ### 1,842,821 0 29.3 29.3 0.0
2014-Jan-22 Wed ### ### 6.075 ### 1,562,874 4,747,229 ### ### 0.0
2014-Jan-21 Tue ### 6.185 ### ### 73.7 73.7 0.0
2014-Jan-20 Mon ### ### 6.045 ### ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 2,508,582 0 ### ### 0.0
2014-Jan-16 Thu ### 6.145 ### ### ### ### 0.0
2014-Jan-15 Wed 6 ### ### ### 1,936,058 0 ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 3,025,123 0 26.9 26.9 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 1,228,972 0 ### ### 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### 5.985 ### 1,701,824 ### 75.2 75.2 0.0
2014-Jan-06 Mon ### ### ### 6 36.7 36.7 0.4
2014-Jan-03 Fri ### ### ### ### ### ### 0.0
2014-Jan-02 Thu ### ### ### ### 71.6 71.6 0.0
2013-Dec-31 Tue ### 6.045 6 6 20.4 20.4 0.4
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### ### ### 897,286 0 ### ### 0.0
2013-Dec-24 Tue ### ### ### ### 79.7 79.7 0.0
2013-Dec-23 Mon ### ### ### ### 2,195,324 0 19.5 19.5 0.0
2013-Dec-20 Fri 6.2 6.225 ### ### 8,705,271 27,095,155 21.1 21.1 0.0
2013-Dec-19 Thu ### 6.22 ### 6.22 ### ### 0.4
2013-Dec-18 Wed ### ### ### ### ### ### 0.0
2013-Dec-17 Tue ### ### ### ### ### ### 0.0
2013-Dec-16 Mon ### ### ### ### 5,281,678 0 89.8 89.8 0.0
2013-Dec-13 Fri ### ### ### ### 3,064,782 0 66.6 66.6 0.0
2013-Dec-12 Thu ### ### 6.075 ### 3,636,521 ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 24.0 24.0 0.0
2013-Dec-10 Tue ### ### ### ### ### ### 0.0
2013-Dec-09 Mon ### ### ### ### 3,232,523 0 78.6 78.6 0.0
2013-Dec-06 Fri ### ### ### ### 1,852,583 0 ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 38.2 38.2 0.0
2013-Dec-04 Wed ### ### ### ### 75.2 75.2 0.0
2013-Dec-03 Tue ### 6.175 ### ### ### ### 0.0
2013-Dec-02 Mon ### ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### ### ### 995,479 0 73.9 73.9 0.0
2013-Nov-28 Thu ### ### ### ### 1,861,751 0 28.6 28.6 0.0
2013-Nov-27 Wed ### 6.21 ### ### 34.7 34.7 0.0
2013-Nov-26 Tue 6.2 6.22 ### ### 2,824,683 ### 23.7 23.7 0.0
2013-Nov-25 Mon 6.2 6.24 ### ### 2,561,874 7,993,046 30.4 30.4 0.0
2013-Nov-22 Fri ### 6.2 ### ### 1,724,076 ### ### ### 0.0
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 1,926,045 0 27.2 27.2 0.0
2013-Nov-19 Tue ### 6.145 ### ### 3,028,751 ### 86.4 86.4 0.0
2013-Nov-18 Mon ### ### 6 ### ### ### 0.0
2013-Nov-15 Fri ### ### ### ### 2,266,878 0 79.7 79.7 0.0
2013-Nov-14 Thu ### ### ### ### 15.6 15.6 0.0
2013-Nov-13 Wed ### ### ### ### 2,542,929 0 32.6 32.6 0.0
2013-Nov-12 Tue ### 6.21 ### ### 2,445,673 ### ### ### 0.0
2013-Nov-11 Mon ### ### ### ### 2,048,778 0 83.2 83.2 0.0
2013-Nov-08 Fri ### 6.145 ### ### 2,616,989 ### 70.7 70.7 0.0
2013-Nov-07 Thu ### ### ### ### 3,033,723 0 84.7 84.7 0.0
2013-Nov-06 Wed ### ### ### ### ### ### 0.0
2013-Nov-05 Tue ### ### ### ### 76.2 76.2 0.0
2013-Nov-04 Mon ### 6 ### ### 1,091,744 ### ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 1,008,683 0 33.1 33.1 0.0
2013-Oct-31 Thu ### ### ### ### 2,324,975 0 82.1 82.1 0.0
2013-Oct-30 Wed ### ### ### ### 1,991,751 0 79.8 79.8 0.0
2013-Oct-29 Tue ### ### ### ### 3,379,122 0 17.4 17.4 0.0
2013-Oct-28 Mon ### 6.045 ### ### ### ### 0.0
2013-Oct-25 Fri ### 6 5.89 5.89 1,994,153 ### ### ### ###
2013-Oct-24 Thu ### ### ### ### 1,705,856 0 80.2 80.2 0.0
2013-Oct-23 Wed ### ### ### ### ### ### 0.0
2013-Oct-22 Tue ### ### ### ### 69.3 69.3 0.0
2013-Oct-21 Mon ### ### ### ### 1,443,922 0 30.3 30.3 0.0
2013-Oct-18 Fri ### ### ### ### 1,751,650 0 ### ### 0.0
2013-Oct-17 Thu ### 6 ### ### 72.7 72.7 0.0
2013-Oct-16 Wed ### 5.945 ### ### 1,481,587 ### ### ### 0.0
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon ### ### ### ### 964,452 0 ### ### 0.0
2013-Oct-11 Fri ### ### ### ### 1,408,821 0 69.9 69.9 0.0
2013-Oct-10 Thu 5.89 ### 5.86 ### 1,818,279 5,327,557 71.8 71.8 0.0
2013-Oct-09 Wed ### ### 5.89 ### ### ### 0.0
2013-Oct-08 Tue ### ### 5.89 ### 1,443,625 4,251,475 ### ### 0.0
2013-Oct-07 Mon ### ### 5.89 ### 41.0 41.0 0.0
2013-Oct-04 Fri ### ### 5.88 ### 1,942,245 ### 79.2 79.2 0.0
2013-Oct-03 Thu ### ### ### ### 1,256,951 0 75.8 75.8 0.0
2013-Oct-02 Wed ### ### 5.885 ### ### ### 0.0
2013-Oct-01 Tue ### ### ### ### 1,544,059 0 ### ### 0.0
2013-Sep-30 Mon ### ### ### ### 1,734,924 0 ### ### 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### 5.88 ### 25.1 25.1 0.0
2013-Sep-25 Wed ### ### 5.875 ### 2,553,029 7,499,522 76.0 76.0 0.0
2013-Sep-24 Tue ### ### 5.87 5.89 2,639,473 7,746,853 30.2 30.2 ###
2013-Sep-23 Mon ### ### 5.89 ### 76.0 76.0 0.0
2013-Sep-20 Fri 5.87 ### 5.87 ### 85.4 85.4 0.0
2013-Sep-19 Thu ### ### 5.86 ### 3,515,521 10,300,476 ### ### 0.0
2013-Sep-18 Wed ### ### 5.84 ### 1,506,255 ### ### ### 0.0
2013-Sep-17 Tue 5.81 ### 5.81 ### 1,721,680 5,001,480 85.1 85.1 0.0
2013-Sep-16 Mon ### ### 5.81 5.81 21.0 21.0 ###
2013-Sep-13 Fri 5.81 ### 5.8 5.85 2,476,744 7,182,557 ### ### 0.4
2013-Sep-12 Thu ### ### 5.82 5.82 ### ### 0.4
2013-Sep-11 Wed ### 5.975 ### ### 30.6 30.6 0.0
2013-Sep-10 Tue ### ### ### ### ### ### 0.0
2013-Sep-09 Mon ### ### ### 6 ### ### 0.4
2013-Sep-06 Fri ### ### ### 6 3,496,655 0 24.5 24.5 0.4
2013-Sep-05 Thu ### ### ### ### 1,342,185 0 74.7 74.7 0.0
2013-Sep-04 Wed ### ### ### ### 1,977,251 0 ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 1,693,557 0 84.0 84.0 0.0
2013-Sep-02 Mon ### ### ### ### 1,363,487 0 68.1 68.1 0.0
2013-Aug-30 Fri ### ### 5.89 ### 2,391,344 ### 71.8 71.8 0.0
2013-Aug-29 Thu ### ### 5.89 ### 21.6 21.6 0.0
2013-Aug-28 Wed ### ### ### ### 2,046,178 0 ### ### 0.0
2013-Aug-27 Tue ### ### ### ### 33.3 33.3 0.0
2013-Aug-26 Mon ### ### ### ### 74.3 74.3 0.0
2013-Aug-23 Fri ### ### 6 6 3,414,548 10,243,644 21.7 21.7 0.4
2013-Aug-22 Thu ### ### 5.88 ### ### ### 0.0
2013-Aug-21 Wed ### ### ### ### ### ### 0.0
2013-Aug-20 Tue ### ### 5.85 5.89 939,983 2,749,450 30.9 30.9 ###
2013-Aug-19 Mon ### ### 5.85 5.89 876,888 ### 30.8 30.8 ###
2013-Aug-16 Fri 5.88 ### 5.82 5.88 2,028,225 ### 68.7 68.7 0.4
2013-Aug-15 Thu ### 6 5.89 5.89 1,735,774 10,319,176 15.0 15.0 ###
2013-Aug-14 Wed ### ### ### ### ### ### 0.0
2013-Aug-13 Tue ### ### 5.89 ### 1,970,053 ### ### ### 0.0
2013-Aug-12 Mon ### ### ### ### 2,027,988 0 62.5 62.5 0.0
2013-Aug-09 Fri ### ### 5.87 ### 70.8 70.8 0.0
2013-Aug-08 Thu ### ### ### ### 2,764,750 0 ### ### 0.0
2013-Aug-07 Wed 6 ### ### ### 3,369,877 0 37.5 37.5 0.0
2013-Aug-06 Tue ### ### 6 6 19.7 19.7 0.4
2013-Aug-05 Mon ### ### ### ### 1,067,980 0 ### ### 0.0
2013-Aug-02 Fri ### ### ### ### 2,285,170 0 18.2 18.2 0.0
2013-Aug-01 Thu ### ### ### ### ### ### 0.0
2013-Jul-31 Wed ### ### ### 6 70.1 70.1 0.4
2013-Jul-30 Tue ### ### ### ### 1,480,752 0 74.5 74.5 0.0
2013-Jul-29 Mon ### ### ### ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### 6,630,675 0 ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 2,007,677 0 ### ### 0.0
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue ### ### ### ### 1,847,279 0 ### ### 0.0
2013-Jul-22 Mon ### ### ### ### ### ### 0.0
2013-Jul-19 Fri ### ### 5.87 ### 4,358,429 12,791,989 23.2 23.2 0.0
2013-Jul-18 Thu ### ### 5.83 ### 24.3 24.3 0.0
2013-Jul-17 Wed 6.2 6.21 ### 6 ### ### 0.4
2013-Jul-16 Tue ### 6.375 ### 6.23 3,170,128 10,104,783 ### ### 0.4
2013-Jul-15 Mon ### ### ### ### 1,960,529 0 76.6 76.6 0.0
2013-Jul-12 Fri ### 6.43 6.29 ### 74.6 74.6 0.0
2013-Jul-11 Thu 6.23 ### ### 6.27 1,489,126 0 71.3 71.3 0.4
2013-Jul-10 Wed ### 6.24 ### 6.24 2,171,647 ### 83.6 83.6 0.4
2013-Jul-09 Tue 6.26 6.26 ### 6.22 22.3 22.3 0.4
2013-Jul-08 Mon ### 6.27 ### 6.22 1,416,487 4,440,686 ### ### 0.4
2013-Jul-05 Fri ### 6.23 ### ### 1,037,086 3,230,522 24.9 24.9 0.0
2013-Jul-04 Thu ### 6.24 ### ### 64.7 64.7 0.0
2013-Jul-03 Wed ### 6.2 ### ### 86.0 86.0 0.0
2013-Jul-02 Tue ### ### ### ### 2,974,224 0 ### ### 0.0
2013-Jul-01 Mon ### ### 5.89 ### ### ### 0.0
2013-Jun-28 Fri ### ### ### ### 21.1 21.1 0.0
2013-Jun-27 Thu 6 ### ### ### 3,540,144 0 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue ### ### 5.85 5.89 ### ### ###
2013-Jun-24 Mon ### ### 5.89 ### ### ### 0.0
2013-Jun-21 Fri ### 6.29 ### ### 9,554,157 30,047,823 ### ### 0.0
2013-Jun-20 Thu 6.29 ### ### 6.2 27.4 27.4 0.4
2013-Jun-19 Wed 6.24 ### 6.2 ### 3,863,455 ### 75.4 75.4 0.0
2013-Jun-18 Tue 6.22 6.23 ### ### 2,583,442 8,047,421 ### ### 0.0
2013-Jun-17 Mon ### 6.25 ### 6.22 ### ### 0.4
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 4,123,525 0 ### ### 0.0
2013-Jun-12 Wed ### 6.21 ### 6.2 ### ### 0.4
2013-Jun-11 Tue ### ### ### ### 15.7 15.7 0.0
2013-Jun-07 Fri ### ### ### 6.24 2,788,176 0 80.1 80.1 0.4
2013-Jun-06 Thu ### ### ### ### 76.6 76.6 0.0
2013-Jun-05 Wed ### ### ### 6.22 3,140,173 0 ### ### 0.4
2013-Jun-04 Tue ### ### 6.26 ### 2,255,022 ### 67.3 67.3 0.0
2013-Jun-03 Mon 6.4 6.43 ### ### 1,626,474 ### ### ### 0.0
2013-May-31 Fri ### 6.5 ### 6.45 ### ### ###
2013-May-30 Thu 6.42 6.59 ### 6.4 ### ### 0.5
2013-May-29 Wed ### ### 6.43 6.46 15.2 15.2 ###
2013-May-28 Tue 6.55 ### 6.52 6.59 ### ### ###
2013-May-27 Mon 6.45 ### 6.4 6.49 80.8 80.8 ###
2013-May-24 Fri ### ### 6.4 6.52 4,498,544 14,395,340 26.7 26.7 0.5
2013-May-23 Thu 6.87 6.87 ### ### ### ### 0.0
2013-May-22 Wed 6.87 ### 6.81 6.86 37.7 37.7 0.5
2013-May-21 Tue 6.88 ### 6.76 6.78 24.0 24.0 0.5
2013-May-20 Mon 6.82 ### 6.8 ### 4,886,183 16,613,022 ### ### 0.0
2013-May-17 Fri 6.75 6.75 ### 6.71 29.7 29.7 ###
2013-May-16 Thu 6.77 6.78 ### ### 27.3 27.3 0.0
2013-May-15 Wed 6.73 ### 6.72 6.75 2,311,244 7,765,779 79.3 79.3 0.5
2013-May-14 Tue 6.73 6.76 ### ### 1,366,749 ### ### ### 0.0
2013-May-13 Mon ### 6.74 6.56 6.7 80.2 80.2 0.5
2013-May-10 Fri ### 6.75 ### ### ### ### 0.0
2013-May-09 Thu ### 6.74 6.56 6.59 ### ### ###
2013-May-08 Wed 6.51 ### ### 6.58 3,039,824 0 ### ### 0.5
2013-May-07 Tue 6.52 6.52 6.41 6.49 1,553,548 10,043,687 27.0 27.0 ###
2013-May-06 Mon 6.5 6.53 6.47 6.5 72.6 72.6 0.5
2013-May-03 Fri 6.5 6.52 ### 6.44 24.5 24.5 0.5
2013-May-02 Thu ### 6.48 ### 6.48 2,102,959 6,813,587 86.2 86.2 0.5
2013-May-01 Wed 6.5 6.51 ### 6.41 659,672 ### ### ### 0.5
2013-Apr-30 Tue ### 6.53 ### 6.51 86.3 86.3 ###
2013-Apr-29 Mon 6.54 6.56 ### 6.46 24.1 24.1 ###
2013-Apr-26 Fri 6.58 6.59 6.44 6.48 1,776,452 11,573,584 18.5 18.5 0.5
2013-Apr-24 Wed ### 6.59 ### 6.55 2,747,646 ### ### ### 0.5
2013-Apr-23 Tue ### 6.43 ### ### 1,015,229 ### ### ### 0.0
2013-Apr-22 Mon 6.26 ### 6.25 ### 798,143 ### 76.7 76.7 0.0
2013-Apr-19 Fri 6.23 ### 6.21 6.24 ### ### 0.4
2013-Apr-18 Thu 6.26 ### 6.2 6.27 ### ### 0.4
2013-Apr-17 Wed ### ### 6.26 ### 1,170,748 3,664,441 ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 84.4 84.4 0.0
2013-Apr-15 Mon ### 6.27 ### 6.27 1,690,087 5,298,422 90.5 90.5 0.4
2013-Apr-12 Fri ### ### ### ### 1,297,751 0 80.5 80.5 0.0
2013-Apr-11 Thu ### ### ### ### 77.0 77.0 0.0
2013-Apr-10 Wed 6.2 6.25 ### ### 2,479,041 ### 23.9 23.9 0.0
2013-Apr-09 Tue ### ### 5.955 ### 79.7 79.7 0.0
2013-Apr-08 Mon ### ### 5.975 ### 1,029,886 3,076,784 ### ### 0.0
2013-Apr-05 Fri ### 6 ### ### ### ### 0.0
2013-Apr-04 Thu ### ### ### ### ### ### 0.0
2013-Apr-03 Wed ### ### ### ### ### ### 0.0
2013-Apr-02 Tue ### 6 5.87 6 ### ### 0.4
2013-Mar-28 Thu 5.89 ### 5.89 ### ### ### 0.0
2013-Mar-27 Wed ### ### 5.79 5.86 1,594,283 4,615,449 ### ### 0.4
2013-Mar-26 Tue 5.83 ### 5.83 5.84 2,669,158 ### 72.8 72.8 0.4
2013-Mar-25 Mon 5.8 ### 5.78 ### 3,191,926 ### ### ### 0.0
2013-Mar-22 Fri 5.73 5.87 5.73 5.82 1,256,289 7,286,476 ### ### 0.4
2013-Mar-21 Thu 5.83 5.89 5.7 5.73 ### ### ###
2013-Mar-20 Wed 5.82 ### 5.74 5.85 77.0 77.0 0.4
2013-Mar-19 Tue ### ### 5.75 5.84 ### ### 0.4
2013-Mar-18 Mon ### ### 5.8 5.82 21.1 21.1 0.4
2013-Mar-15 Fri ### ### 5.82 ### ### ### 0.0
2013-Mar-14 Thu ### ### ### 5.85 2,653,251 0 ### ### 0.4
2013-Mar-13 Wed ### 6.085 ### 6 1,825,827 5,555,078 31.4 31.4 0.4
2013-Mar-12 Tue ### ### ### 6 ### ### 0.4
2013-Mar-11 Mon ### 6.2 ### ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 1,430,828 0 75.7 75.7 0.0
2013-Mar-07 Thu ### ### ### ### 1,232,945 0 ### ### 0.0
2013-Mar-06 Wed ### ### 6 ### ### ### 0.0
2013-Mar-05 Tue ### ### 6 ### 1,282,482 3,847,446 18.0 18.0 0.0
2013-Mar-04 Mon ### ### ### ### 977,681 0 ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 1,063,558 0 ### ### 0.0
2013-Feb-28 Thu ### ### ### ### 75.1 75.1 0.0
2013-Feb-27 Wed ### ### ### ### 31.4 31.4 0.0
2013-Feb-26 Tue ### ### ### 6 2,450,225 0 16.0 16.0 0.4
2013-Feb-25 Mon ### 6.2 ### ### ### ### 0.0
2013-Feb-22 Fri ### 6.25 ### ### ### ### 0.0
2013-Feb-21 Thu ### ### ### ### 3,368,243 0 ### ### 0.0
2013-Feb-20 Wed 5.89 ### 5.775 ### 1,792,088 5,174,654 ### ### 0.0
2013-Feb-19 Tue 5.88 ### 5.81 5.86 2,068,721 ### 30.8 30.8 0.4
2013-Feb-18 Mon 5.8 ### 5.78 5.89 2,511,572 7,258,443 ### ### ###
2013-Feb-15 Fri 5.72 5.78 ### 5.77 ### ### 0.4
2013-Feb-14 Thu 5.79 5.8 5.72 5.72 ### ### 0.4
2013-Feb-13 Wed 5.79 5.83 5.73 5.78 ### ### 0.4
2013-Feb-12 Tue 5.82 5.83 5.74 5.77 876,253 5,069,123 25.5 25.5 0.4
2013-Feb-11 Mon 5.8 5.89 5.78 5.8 ### ### 0.4
2013-Feb-08 Fri 5.77 5.85 5.71 5.85 1,444,048 ### 78.9 78.9 0.4
2013-Feb-07 Thu 5.8 5.85 5.75 5.76 25.0 25.0 ###
2013-Feb-06 Wed 5.87 5.88 5.76 5.77 1,153,846 6,715,383 18.8 18.8 0.4
2013-Feb-05 Tue 5.8 5.86 5.79 5.82 1,566,028 ### 75.4 75.4 0.4
2013-Feb-04 Mon 5.84 5.86 5.8 5.82 1,065,325 6,210,844 ### ### 0.4
2013-Feb-01 Fri 5.78 5.84 5.76 5.8 1,231,956 7,145,344 68.1 68.1 0.4
2013-Jan-31 Thu 5.86 5.86 5.76 5.77 2,126,972 ### ### ### 0.4
2013-Jan-30 Wed ### ### 5.81 ### ### ### 0.0
2013-Jan-29 Tue ### ### ### ### 32.0 32.0 0.0
2013-Jan-25 Fri 5.76 5.84 5.76 5.84 79.6 79.6 0.4
2013-Jan-24 Thu 5.8 5.84 5.77 5.79 ### ### ###
2013-Jan-23 Wed 5.8 5.84 5.77 5.81 1,417,323 ### ### ### ###
2013-Jan-22 Tue ### 5.755 ### 5.75 85.3 85.3 ###
2013-Jan-21 Mon 5.8 5.82 5.7 5.7 ### ### 0.4
2013-Jan-18 Fri 5.74 5.81 5.74 5.8 78.4 78.4 0.4
2013-Jan-17 Thu 5.84 5.87 5.72 5.73 ### ### ###
2013-Jan-16 Wed 5.74 5.8 ### 5.8 2,439,053 7,073,253 74.9 74.9 0.4
2013-Jan-15 Tue ### 5.7 ### ### ### ### 0.0
2013-Jan-14 Mon 5.48 ### 5.47 ### 2,504,150 6,848,850 ### ### 0.0
2013-Jan-11 Fri 5.5 5.5 5.43 5.45 2,695,271 14,729,656 ### ### ###
2013-Jan-10 Thu 5.48 5.5 5.46 5.48 2,152,240 11,794,275 ### ### ###
2013-Jan-09 Wed 5.47 5.5 5.46 5.49 72.7 72.7 0.4
2013-Jan-08 Tue 5.5 5.54 5.42 5.44 ### ### 0.4
2013-Jan-07 Mon 5.5 5.52 5.43 5.43 1,348,872 7,385,074 ### ### 0.4
2013-Jan-04 Fri 5.43 5.48 ### 5.48 83.1 83.1 ###
2013-Jan-03 Thu 5.53 5.56 5.44 5.45 2,172,147 ### 14.3 14.3 ###
2013-Jan-02 Wed 5.53 5.56 5.47 5.49 1,057,453 5,831,853 15.8 15.8 0.4
2012-Dec-31 Mon ### ### 5.46 5.53 786,484 ### ### ### ###
2012-Dec-28 Fri 5.45 ### 5.45 ### 1,073,281 ### 88.2 88.2 0.0
2012-Dec-27 Thu 5.49 5.52 5.46 5.47 799,372 4,388,552 ### ### ###
2012-Dec-24 Mon 5.4 5.48 ### 5.48 535,055 1,466,050 85.0 85.0 ###
2012-Dec-21 Fri 5.59 5.59 ### ### 10.3 10.3 0.0
2012-Dec-20 Thu 5.7 5.8 ### ### ### ### 0.0
2012-Dec-19 Wed 5.75 5.78 ### 5.75 72.1 72.1 ###
2012-Dec-18 Tue 5.74 5.75 ### 5.71 ### ### 0.4
2012-Dec-17 Mon 5.75 5.75 ### ### ### ### 0.0
2012-Dec-14 Fri 5.76 5.76 5.72 5.72 21.0 21.0 0.4
2012-Dec-13 Thu 5.75 5.78 5.71 5.76 2,203,626 ### ### ### ###
2012-Dec-12 Wed 5.76 5.8 5.725 5.77 2,712,224 ### 71.4 71.4 0.4
2012-Dec-11 Tue ### 5.77 ### 5.73 ### ### ###
2012-Dec-10 Mon ### ### 5.59 5.59 ### ### ###
2012-Dec-07 Fri ### 5.675 5.55 ### ### ### 0.0
2012-Dec-06 Thu ### ### 5.58 ### ### ### 0.0
2012-Dec-05 Wed 5.51 5.645 5.45 ### 2,938,758 ### ### ### 0.0
2012-Dec-04 Tue ### ### 5.5 5.51 ### ### ###
2012-Dec-03 Mon ### ### 5.54 ### ### ### 0.0
2012-Nov-30 Fri 5.52 ### 5.5 ### 10,166,651 ### ### ### 0.0
2012-Nov-29 Thu 5.47 5.52 5.45 5.51 ### ### ###
2012-Nov-28 Wed 5.5 5.5 5.43 5.48 2,880,379 15,741,271 ### ### ###
2012-Nov-27 Tue 5.45 5.49 ### 5.49 4,246,576 11,656,851 ### ### 0.4
2012-Nov-26 Mon 5.4 5.47 5.4 5.45 80.6 80.6 ###
2012-Nov-23 Fri ### ### ### ### 77.4 77.4 0.0
2012-Nov-22 Thu 5.47 5.47 5.28 ### 14,891,046 80,039,372 10.9 10.9 0.0
2012-Nov-21 Wed ### 5.42 ### ### ### ### 0.0
2012-Nov-20 Tue 5.29 ### 5.25 ### ### ### 0.0
2012-Nov-19 Mon 5.25 5.28 5.21 5.27 ### ### ###
2012-Nov-16 Fri 5.22 5.26 5.2 5.2 26.7 26.7 ###
2012-Nov-15 Thu 5.2 5.23 ### 5.2 4,817,924 12,598,871 75.1 75.1 ###
2012-Nov-14 Wed 5.21 5.28 ### 5.2 9,948,647 26,264,428 31.6 31.6 ###
2012-Nov-13 Tue 5.27 5.27 5.2 5.21 35.6 35.6 0.4
2012-Nov-12 Mon 5.25 5.29 5.22 5.24 31.0 31.0 0.4
2012-Nov-09 Fri 5.21 5.24 ### 5.24 3,745,578 ### ### ### 0.4
2012-Nov-08 Thu ### 5.27 5.175 5.23 2,277,044 ### 75.8 75.8 ###
2012-Nov-07 Wed 5.2 5.23 ### 5.22 ### ### 0.4
2012-Nov-06 Tue ### ### ### ### ### ### 0.0
2012-Nov-05 Mon ### 5.29 ### ### 4,247,471 ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 18.7 18.7 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 5,001,044 0 ### ### 0.0
2012-Oct-30 Tue ### ### ### ### 87.1 87.1 0.0
2012-Oct-29 Mon ### 5 ### ### 2,663,120 ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### 34.3 34.3 0.0
2012-Oct-25 Thu ### ### 4.925 ### 2,967,449 7,307,343 ### ### 0.0
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 66.8 66.8 0.0
2012-Oct-19 Fri ### 4.985 ### ### 24.4 24.4 0.0
2012-Oct-18 Thu ### ### ### ### 4,707,920 0 16.6 16.6 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 7,106,452 0 77.0 77.0 0.0
2012-Oct-15 Mon ### ### ### ### 1,685,125 0 ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 2,339,251 0 ### ### 0.0
2012-Oct-11 Thu 4.88 ### 4.87 ### ### ### 0.0
2012-Oct-10 Wed 4.88 ### 4.85 4.87 29.2 29.2 0.3
2012-Oct-09 Tue 4.85 4.89 4.81 4.89 2,106,129 10,214,725 73.6 73.6 ###
2012-Oct-08 Mon 4.88 4.89 4.78 4.81 1,512,581 7,313,329 23.2 23.2 ###
2012-Oct-05 Fri 4.8 4.87 4.76 4.86 4,051,245 19,506,744 75.7 75.7 0.3
2012-Oct-04 Thu 4.79 4.8 4.76 4.79 3,228,241 ### 66.9 66.9 0.3
2012-Oct-03 Wed 4.82 4.82 4.75 4.78 25.4 25.4 ###
2012-Oct-02 Tue 4.8 4.82 4.73 4.82 2,485,484 11,868,186 65.6 65.6 0.3
2012-Oct-01 Mon 4.75 4.78 4.73 4.77 74.0 74.0 ###
2012-Sep-28 Fri 4.77 4.77 4.74 4.74 2,780,573 13,221,624 ### ### 0.3
2012-Sep-27 Thu 4.76 4.78 4.74 4.75 1,301,747 ### ### ### ###
2012-Sep-26 Wed 4.74 4.79 4.74 4.78 77.6 77.6 ###
2012-Sep-25 Tue 4.74 4.76 4.72 4.75 3,134,845 ### 75.2 75.2 ###
2012-Sep-24 Mon 4.76 4.77 4.73 4.75 ### ### ###
2012-Sep-21 Fri 4.76 4.77 4.74 4.76 2,617,544 12,446,421 70.1 70.1 ###
2012-Sep-20 Thu 4.78 4.79 4.73 4.75 ### ### ###
2012-Sep-19 Wed 4.73 4.81 4.725 4.81 80.4 80.4 ###
2012-Sep-18 Tue 4.72 4.74 4.71 4.72 69.2 69.2 0.3
2012-Sep-17 Mon 4.76 4.76 4.71 4.73 3,621,227 ### ### ### 0.3
2012-Sep-14 Fri 4.79 4.81 4.73 4.78 23.9 23.9 ###
2012-Sep-13 Thu 4.72 4.79 ### 4.75 3,258,186 7,803,355 77.8 77.8 ###
2012-Sep-12 Wed 4.79 4.79 ### 4.76 8,980,641 ### ### ### ###
2012-Sep-11 Tue 4.83 4.86 4.8 4.83 1,964,141 ### ### ### 0.3
2012-Sep-10 Mon 4.86 4.87 4.79 4.87 1,912,443 ### ### ### 0.3
2012-Sep-07 Fri 4.86 4.87 4.81 4.84 30.6 30.6 0.3
2012-Sep-06 Thu 4.86 4.87 4.8 4.84 3,445,376 ### ### ### 0.3
2012-Sep-05 Wed 4.75 4.88 4.75 4.86 4,940,286 23,787,477 90.9 90.9 0.3
2012-Sep-04 Tue ### ### 4.79 4.8 4,080,683 ### 18.6 18.6 0.3
2012-Sep-03 Mon 4.8 4.89 ### 4.89 ### ### ###
2012-Aug-31 Fri 4.78 4.83 4.78 4.82 ### ### 0.3
2012-Aug-30 Thu 4.81 4.82 4.74 4.81 ### ### ###
2012-Aug-29 Wed 4.79 4.81 4.77 4.79 4,151,759 19,886,925 ### ### 0.3
2012-Aug-28 Tue 4.75 4.8 ### 4.79 4,271,727 10,252,144 ### ### 0.3
2012-Aug-27 Mon 4.78 4.78 4.72 4.73 3,776,976 ### ### ### 0.3
2012-Aug-24 Fri 4.76 4.79 ### 4.79 3,824,848 ### ### ### 0.3
2012-Aug-23 Thu 4.8 4.8 4.73 4.76 ### ### ###
2012-Aug-22 Wed 4.82 4.82 4.76 4.78 4,071,020 19,500,185 26.9 26.9 ###
2012-Aug-21 Tue ### 4.82 ### 4.82 ### ### 0.3
2012-Aug-20 Mon ### ### 4.57 ### 21.7 21.7 0.0
2012-Aug-17 Fri ### 4.7 ### ### ### ### 0.0
2012-Aug-16 Thu 4.72 4.76 ### 4.7 2,218,674 5,280,444 25.2 25.2 0.3
2012-Aug-15 Wed 4.74 4.77 ### 4.7 27.6 27.6 0.3
2012-Aug-14 Tue 4.75 4.75 ### 4.7 22.4 22.4 0.3
2012-Aug-13 Mon 4.73 4.75 4.7 4.73 73.8 73.8 0.3
2012-Aug-10 Fri 4.75 4.75 ### ### ### ### 0.0
2012-Aug-09 Thu 4.8 4.85 4.73 4.76 3,484,540 16,690,946 20.1 20.1 ###
2012-Aug-08 Wed 4.87 4.87 4.81 4.85 ### ### ###
2012-Aug-07 Tue 4.81 4.87 4.8 4.87 81.5 81.5 0.3
2012-Aug-06 Mon 4.85 4.87 4.81 4.84 ### ### 0.3
2012-Aug-03 Fri ### ### 4.85 4.86 1,393,141 ### ### ### 0.3
2012-Aug-02 Thu 4.85 ### 4.85 ### ### ### 0.0
2012-Aug-01 Wed ### ### 4.85 4.87 25.6 25.6 0.3
2012-Jul-30 Mon ### ### 4.89 ### 1,897,158 4,638,551 72.5 72.5 0.0
2012-Jul-27 Fri ### ### 4.87 4.89 1,312,428 ### ### ### ###
2012-Jul-26 Thu ### ### 4.88 ### 2,045,840 4,991,849 20.8 20.8 0.0
2012-Jul-25 Wed 4.88 ### 4.88 ### 2,222,588 ### 83.8 83.8 0.0
2012-Jul-24 Tue ### ### ### ### 81.0 81.0 0.0
2012-Jul-23 Mon ### ### ### ### 2,046,151 0 ### ### 0.0
2012-Jul-20 Fri 5 ### 4.89 ### 20.5 20.5 0.0
2012-Jul-19 Thu ### ### ### ### 22.4 22.4 0.0
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-16 Mon ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 989,358 0 71.9 71.9 0.0
2012-Jul-12 Thu ### ### ### ### 2,894,641 0 33.3 33.3 0.0
2012-Jul-11 Wed ### ### ### ### 24.2 24.2 0.0
2012-Jul-10 Tue ### ### ### ### 79.9 79.9 0.0
2012-Jul-09 Mon ### ### ### ### 1,124,885 0 ### ### 0.0
2012-Jul-06 Fri ### 5 ### ### ### ### 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 2,073,780 0 61.4 61.4 0.0
2012-Jul-03 Tue ### ### ### ### ### ### 0.0
2012-Jul-02 Mon ### ### ### ### 1,438,929 0 26.6 26.6 0.0
2012-Jun-29 Fri 4.87 ### 4.87 ### 2,711,648 ### 74.6 74.6 0.0
2012-Jun-28 Thu ### ### 4.86 4.88 1,359,252 3,302,982 28.7 28.7 0.3
2012-Jun-27 Wed 4.82 ### 4.75 ### ### ### 0.0
2012-Jun-26 Tue ### ### 4.78 4.81 3,483,441 8,325,423 18.0 18.0 ###
2012-Jun-25 Mon ### ### 4.83 4.88 1,543,756 3,728,170 24.6 24.6 0.3
2012-Jun-22 Fri ### 5.155 ### ### 1,351,727 3,484,076 ### ### 0.0
2012-Jun-21 Thu ### ### ### ### 81.4 81.4 0.0
2012-Jun-20 Wed ### ### ### ### ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 1,036,522 0 79.4 79.4 0.0
2012-Jun-18 Mon ### ### ### ### 1,896,755 0 23.0 23.0 0.0
2012-Jun-15 Fri ### ### ### ### 2,550,286 0 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 1,624,443 0 ### ### 0.0
2012-Jun-13 Wed ### ### 5.055 ### 3,197,420 8,081,479 81.3 81.3 0.0
2012-Jun-12 Tue ### ### ### ### 3,865,842 0 ### ### 0.0
2012-Jun-08 Fri ### 5.145 ### 5 5,353,571 ### 18.9 18.9 0.4
2012-Jun-07 Thu ### ### ### ### 79.3 79.3 0.0
2012-Jun-06 Wed 5 ### ### ### 1,642,589 0 80.5 80.5 0.0
2012-Jun-05 Tue 5 ### 4.955 ### ### ### 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### ### ### ### 84.3 84.3 0.0
2012-May-31 Thu ### ### ### ### 63.0 63.0 0.0
2012-May-30 Wed ### 5.055 ### ### 1,537,029 3,884,840 71.0 71.0 0.0
2012-May-29 Tue ### ### ### ### 1,113,158 0 ### ### 0.0
2012-May-28 Mon ### ### ### ### 12.3 12.3 0.0
2012-May-25 Fri ### ### ### ### 2,597,655 0 81.5 81.5 0.0
2012-May-24 Thu ### ### ### ### ### ### 0.0
2012-May-23 Wed ### ### ### ### 1,535,046 0 38.9 38.9 0.0
2012-May-22 Tue ### ### ### 5 3,076,577 0 ### ### 0.4
2012-May-21 Mon ### ### 4.88 ### ### ### 0.0
2012-May-18 Fri ### ### ### ### 6,391,721 0 38.2 38.2 0.0
2012-May-17 Thu ### ### ### ### 2,582,459 0 ### ### 0.0
2012-May-16 Wed ### ### ### ### 90.5 90.5 0.0
2012-May-15 Tue ### ### ### ### 8,318,878 0 36.7 36.7 0.0
2012-May-14 Mon ### 5 ### ### 1,863,844 ### 27.1 27.1 0.0
2012-May-11 Fri 5 ### ### ### 9,695,043 0 ### ### 0.0
2012-May-10 Thu ### ### ### 5 5,855,287 0 ### ### 0.4
2012-May-09 Wed 4.89 ### 4.88 ### 4,584,855 11,187,046 ### ### 0.0
2012-May-08 Tue ### ### 4.87 ### ### ### 0.0
2012-May-07 Mon ### ### 4.85 4.85 37.6 37.6 ###
2012-May-04 Fri ### ### ### ### 33.0 33.0 0.0
2012-May-03 Thu ### ### 4.88 ### 7,307,083 17,829,282 34.0 34.0 0.0
2012-May-02 Wed 4.85 ### 4.79 4.85 71.2 71.2 ###
2012-May-01 Tue 5.27 ### ### ### 20.0 20.0 0.0
2012-Apr-30 Mon ### 5.22 ### 5.22 ### ### 0.4
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue ### ### 5 ### 1,900,944 ### ### ### 0.0
2012-Apr-23 Mon ### ### 5 ### 939,571 2,348,927 32.6 32.6 0.0
2012-Apr-20 Fri ### ### ### ### 75.1 75.1 0.0
2012-Apr-19 Thu ### ### 5 ### ### ### 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 28.2 28.2 0.0
2012-Apr-16 Mon 5.29 5.29 ### ### 1,205,647 ### ### ### 0.0
2012-Apr-13 Fri 5.25 5.27 ### 5.27 70.9 70.9 ###
2012-Apr-12 Thu ### 5.2 ### 5.2 1,602,971 4,167,724 80.2 80.2 ###
2012-Apr-11 Wed ### 5.175 ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 1,544,580 0 ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 2,118,129 0 ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 1,309,677 0 ### ### 0.0
2012-Apr-03 Tue 5.2 5.2 ### ### ### ### 0.0
2012-Apr-02 Mon ### 5.23 ### ### 3,909,470 ### 86.8 86.8 0.0
2012-Mar-30 Fri ### ### ### ### 2,911,686 0 74.6 74.6 0.0
2012-Mar-29 Thu 5 ### ### ### 2,260,970 0 90.4 90.4 0.0
2012-Mar-28 Wed ### ### ### ### 1,735,578 0 ### ### 0.0
2012-Mar-27 Tue ### ### ### ### 2,354,279 0 76.5 76.5 0.0
2012-Mar-26 Mon ### ### ### ### 1,254,244 0 23.3 23.3 0.0
2012-Mar-23 Fri ### ### 4.87 ### ### ### 0.0
2012-Mar-22 Thu ### ### 4.87 ### 1,134,885 2,763,444 28.5 28.5 0.0
2012-Mar-21 Wed ### ### 4.85 ### 2,071,928 5,024,425 26.8 26.8 0.0
2012-Mar-20 Tue ### ### 4.81 4.83 1,717,388 ### 17.5 17.5 0.3
2012-Mar-19 Mon ### 5 ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 10,266,547 0 ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 10.2 10.2 0.0
2012-Mar-14 Wed ### ### ### ### 1,610,475 0 ### ### 0.0
2012-Mar-13 Tue ### 5 ### ### 1,248,154 3,120,385 72.3 72.3 0.0
2012-Mar-12 Mon ### ### 4.87 4.89 ### ### ###
2012-Mar-09 Fri ### ### 4.82 ### 70.9 70.9 0.0
2012-Mar-08 Thu ### ### 4.75 4.83 2,738,429 ### ### ### 0.3
2012-Mar-07 Wed 4.87 ### 4.84 4.87 ### ### 0.3
2012-Mar-06 Tue ### ### 4.87 ### 2,462,542 5,996,289 86.3 86.3 0.0
2012-Mar-05 Mon 4.86 4.945 4.82 ### ### ### 0.0
2012-Mar-02 Fri ### ### 4.74 4.82 13.0 13.0 0.3
2012-Mar-01 Thu 4.88 ### 4.78 4.82 23.1 23.1 0.3
2012-Feb-29 Wed 4.88 ### 4.85 ### ### ### 0.0
2012-Feb-28 Tue 4.82 4.84 4.79 4.82 4,814,050 23,179,650 72.1 72.1 0.3
2012-Feb-27 Mon 4.81 4.83 4.77 4.8 2,787,123 ### ### ### 0.3
2012-Feb-24 Fri 4.84 4.84 4.73 4.81 2,473,981 ### ### ### ###
2012-Feb-23 Thu 4.86 4.87 4.7 4.8 ### ### 0.3
2012-Feb-22 Wed 4.85 4.89 4.81 4.82 ### ### 0.3
2012-Feb-21 Tue 4.81 4.89 4.76 4.87 3,405,488 16,431,479 76.0 76.0 0.3
2012-Feb-20 Mon 4.89 ### 4.8 4.85 ### ### ###
2012-Feb-17 Fri 4.8 4.88 4.77 4.88 ### ### 0.3
2012-Feb-16 Thu 4.8 4.84 4.74 4.76 31.9 31.9 ###
2012-Feb-15 Wed 4.71 4.79 ### 4.77 1,969,551 4,717,074 ### ### ###
2012-Feb-14 Tue 4.73 4.74 ### ### ### ### 0.0
2012-Feb-13 Mon ### 4.74 ### 4.72 1,715,645 4,066,078 ### ### 0.3
2012-Feb-10 Fri 4.72 4.74 ### ### ### ### 0.0
2012-Feb-09 Thu ### 4.79 ### 4.73 ### ### 0.3
2012-Feb-08 Wed 4.76 4.78 ### 4.71 19.9 19.9 ###
2012-Feb-07 Tue 4.71 4.8 ### 4.71 ### ### ###
2012-Feb-06 Mon 4.79 4.79 ### 4.7 17.1 17.1 0.3
2012-Feb-03 Fri 4.8 4.81 ### 4.73 3,658,823 ### 17.9 17.9 0.3
2012-Feb-02 Thu 4.89 ### 4.79 4.8 17.3 17.3 0.3
2012-Feb-01 Wed 4.8 4.85 4.75 4.82 ### ### 0.3
2012-Jan-31 Tue 4.8 4.86 4.78 4.8 71.8 71.8 0.3
2012-Jan-30 Mon 4.84 4.86 ### 4.84 2,944,621 7,155,429 ### ### 0.3
2012-Jan-27 Fri ### ### ### 4.88 3,658,520 0 ### ### 0.3
2012-Jan-25 Wed ### ### 4.56 4.58 ### ### 0.3
2012-Jan-24 Tue ### ### 4.58 ### 1,596,081 3,655,025 ### ### 0.0
2012-Jan-23 Mon ### ### 4.55 ### ### ### 0.0
2012-Jan-20 Fri ### ### 4.53 4.53 1,109,124 ### 12.7 12.7 ###
2012-Jan-19 Thu ### ### 4.57 ### 29.8 29.8 0.0
2012-Jan-18 Wed ### ### 4.5 ### 892,146 2,007,328 69.9 69.9 0.0
2012-Jan-17 Tue 4.46 4.57 4.46 4.57 80.4 80.4 ###
2012-Jan-16 Mon 4.52 4.54 4.47 4.51 1,033,180 4,654,475 32.3 32.3 0.3
2012-Jan-13 Fri 4.58 4.59 4.5 4.53 ### ### ###
2012-Jan-12 Thu ### ### 4.51 4.52 742,628 1,674,626 ### ### 0.3
2012-Jan-11 Wed 4.59 ### 4.54 4.58 ### ### 0.3
2012-Jan-10 Tue 4.57 ### 4.52 4.58 1,528,554 ### 67.3 67.3 0.3
2012-Jan-09 Mon 4.51 4.57 4.42 4.56 85.4 85.4 0.3
2012-Jan-06 Fri 4.47 4.5 4.4 4.47 ### ### ###
2012-Jan-05 Thu 4.57 4.57 4.45 4.48 14.2 14.2 ###
2012-Jan-04 Wed 4.54 4.58 4.5 4.54 667,744 3,031,557 ### ### 0.3
2012-Jan-03 Tue 4.54 4.54 ### 4.46 ### ### 0.3
2011-Dec-30 Fri 4.51 4.55 4.48 4.49 345,370 1,559,345 ### ### ###
2011-Dec-29 Thu 4.51 4.53 4.49 4.49 495,479 ### ### ### ###
2011-Dec-28 Wed 4.57 ### 4.52 4.53 491,320 1,110,383 31.1 31.1 ###
2011-Dec-23 Fri ### ### 4.51 4.56 805,279 ### 10.1 10.1 0.3
2011-Dec-22 Thu 4.58 4.59 4.48 4.5 1,257,675 5,703,556 20.3 20.3 ###
2011-Dec-21 Wed ### ### ### ### ### ### 0.0
2011-Dec-20 Tue 4.55 4.58 4.52 4.58 856,371 3,896,488 ### ### 0.3
2011-Dec-19 Mon ### ### 4.52 4.55 1,268,256 2,866,258 ### ### 0.3
2011-Dec-16 Fri 4.52 ### 4.51 ### 2,682,043 ### ### ### 0.0
2011-Dec-15 Thu 4.59 ### 4.48 4.52 2,946,653 ### ### ### 0.3
2011-Dec-14 Wed 4.53 ### 4.43 4.57 77.1 77.1 ###
2011-Dec-13 Tue ### ### 4.55 ### 32.4 32.4 0.0
2011-Dec-12 Mon ### ### ### ### 1,278,654 0 34.1 34.1 0.0
2011-Dec-09 Fri ### ### ### ### 31.7 31.7 0.0
2011-Dec-08 Thu ### ### ### ### ### ### 0.0
2011-Dec-07 Wed ### 4.7 ### 4.7 ### ### 0.3
2011-Dec-06 Tue ### ### 4.57 ### 80.4 80.4 0.0
2011-Dec-05 Mon ### ### ### ### 72.9 72.9 0.0
2011-Dec-02 Fri ### ### 4.59 ### 64.4 64.4 0.0
2011-Dec-01 Thu ### ### 4.56 ### 1,594,585 3,635,653 80.1 80.1 0.0
2011-Nov-30 Wed 4.49 4.55 4.48 4.55 79.6 79.6 0.3
2011-Nov-29 Tue 4.47 4.5 4.44 4.5 ### ### ###
2011-Nov-28 Mon 4.41 4.46 ### 4.45 73.2 73.2 0.3
2011-Nov-25 Fri 4.44 4.47 ### 4.4 1,016,359 ### 32.1 32.1 0.3
2011-Nov-24 Thu 4.44 4.5 4.44 4.45 2,815,045 12,583,251 ### ### 0.3
2011-Nov-23 Wed 4.52 4.53 4.43 4.47 1,542,845 6,911,945 ### ### ###
2011-Nov-22 Tue 4.47 4.54 4.44 4.54 1,972,229 ### ### ### 0.3
2011-Nov-21 Mon 4.47 4.51 4.46 4.5 82.3 82.3 ###
2011-Nov-18 Fri 4.43 4.49 4.41 4.47 82.1 82.1 ###
2011-Nov-17 Thu 4.46 4.48 4.43 4.47 ### ### ###
2011-Nov-16 Wed 4.49 4.49 4.44 4.45 ### ### 0.3
2011-Nov-15 Tue 4.46 4.5 4.42 4.5 2,008,825 8,959,359 78.3 78.3 ###
2011-Nov-14 Mon 4.47 4.51 4.46 4.46 ### ### 0.3
2011-Nov-11 Fri ### 4.45 ### 4.45 739,986 ### ### ### 0.3
2011-Nov-10 Thu ### 4.4 ### ### 1,216,859 2,677,089 ### ### 0.0
2011-Nov-09 Wed 4.41 4.42 ### ### 1,761,353 ### ### ### 0.0
2011-Nov-08 Tue ### 4.42 ### ### ### ### 0.0
2011-Nov-07 Mon ### 4.4 ### ### 1,064,175 2,341,185 ### ### 0.0
2011-Nov-04 Fri ### 4.4 ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 4.29 ### ### ### 0.0
2011-Nov-02 Wed ### ### 4.28 ### 1,175,081 2,514,673 76.9 76.9 0.0
2011-Nov-01 Tue ### 4.4 ### ### 1,122,020 2,468,444 23.8 23.8 0.0
2011-Oct-31 Mon ### ### ### ### ### ### 0.0
2011-Oct-28 Fri 4.4 4.45 4.27 4.29 1,202,379 5,242,372 19.8 19.8 ###
2011-Oct-27 Thu 4.27 ### 4.26 ### 76.3 76.3 0.0
2011-Oct-26 Wed 4.26 ### 4.24 4.28 728,059 1,543,485 67.6 67.6 0.3
2011-Oct-25 Tue ### ### 4.26 4.26 1,035,379 2,205,357 31.3 31.3 0.3
2011-Oct-24 Mon 4.29 ### 4.28 ### ### ### 0.0
2011-Oct-21 Fri ### ### 4.22 4.23 ### ### 0.3
2011-Oct-20 Thu 4.28 4.29 4.23 4.26 1,731,473 7,376,074 38.0 38.0 0.3
2011-Oct-19 Wed 4.22 ### 4.2 4.28 ### ### 0.3
2011-Oct-18 Tue 4.2 4.22 ### ### 30.1 30.1 0.0
2011-Oct-17 Mon 4.23 4.23 ### 4.2 22.7 22.7 ###
2011-Oct-14 Fri ### ### ### ### 71.1 71.1 0.0
2011-Oct-13 Thu ### 4.2 ### ### ### ### 0.0
2011-Oct-12 Wed ### ### ### ### 404,726 0 ### ### 0.0
2011-Oct-11 Tue ### 4.2 ### ### 27.4 27.4 0.0
2011-Oct-10 Mon ### 4.2 ### ### 74.8 74.8 0.0
2011-Oct-07 Fri ### ### ### ### 1,161,778 0 57.6 57.6 0.0
2011-Oct-06 Thu ### ### ### 4.085 ### ### ###
2011-Oct-05 Wed 4 ### ### ### 1,041,277 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 897,188 0 ### ### 0.0
2011-Oct-03 Mon 4 ### ### ### ### ### 0.0
2011-Sep-30 Fri ### ### ### ### 873,724 0 28.3 28.3 0.0
2011-Sep-29 Thu ### ### ### ### 1,018,245 0 ### ### 0.0
2011-Sep-28 Wed 4 ### 4 ### 84.5 84.5 0.0
2011-Sep-27 Tue ### ### ### ### 1,237,759 0 19.6 19.6 0.0
2011-Sep-26 Mon ### ### ### ### 796,181 0 91.0 91.0 0.0
2011-Sep-23 Fri ### 4 ### ### ### ### 0.0
2011-Sep-22 Thu 4 ### ### ### 822,448 0 40.4 40.4 0.0
2011-Sep-21 Wed ### ### 4 4 1,366,785 2,733,570 26.5 26.5 0.3
2011-Sep-20 Tue ### ### 4 ### 27.9 27.9 0.0
2011-Sep-19 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-16 Fri ### ### ### ### 1,311,276 0 ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 2,513,652 0 32.3 32.3 0.0
2011-Sep-14 Wed ### ### ### ### ### ### 0.0
2011-Sep-13 Tue ### ### ### ### 1,923,276 0 84.9 84.9 0.0
2011-Sep-12 Mon ### ### 3.87 3.87 1,364,985 2,641,245 ### ### ###
2011-Sep-09 Fri 4 ### ### 4 1,146,944 0 63.1 63.1 0.3
2011-Sep-08 Thu ### ### ### ### 3,004,755 0 ### ### 0.0
2011-Sep-07 Wed ### ### 3.84 ### 1,610,948 3,093,020 19.8 19.8 0.0
2011-Sep-06 Tue ### ### 3.83 3.83 2,334,024 4,469,655 ### ### ###
2011-Sep-05 Mon 4 ### ### ### 33.9 33.9 0.0
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### ### ### 1,493,222 0 73.5 73.5 0.0
2011-Aug-31 Wed 4 ### ### ### 67.3 67.3 0.0
2011-Aug-30 Tue 4 4 ### ### 1,872,687 3,745,374 32.3 32.3 0.0
2011-Aug-29 Mon ### ### ### ### 64.0 64.0 0.0
2011-Aug-26 Fri ### ### ### ### 1,418,180 0 28.4 28.4 0.0
2011-Aug-25 Thu 4 ### ### 4 ### ### 0.3
2011-Aug-24 Wed ### ### ### 4 1,289,341 0 ### ### 0.3
2011-Aug-23 Tue ### ### ### ### 2,513,152 0 80.0 80.0 0.0
2011-Aug-22 Mon ### ### 3.89 ### ### ### 0.0
2011-Aug-19 Fri ### ### ### ### ### ### 0.0
2011-Aug-18 Thu ### ### 4 4 22.9 22.9 0.3
2011-Aug-17 Wed ### ### ### ### 2,156,952 0 ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 3,305,729 0 ### ### 0.0
2011-Aug-15 Mon 3.83 ### 3.81 3.87 3,126,447 5,955,881 ### ### ###
2011-Aug-12 Fri 3.86 3.89 3.76 3.8 23.8 23.8 ###
2011-Aug-11 Thu 3.83 3.85 3.8 3.8 18.0 18.0 ###
2011-Aug-10 Wed 3.86 ### 3.83 3.87 1,944,671 3,724,044 ### ### ###
2011-Aug-09 Tue 3.59 3.78 3.53 3.77 ### ### ###
2011-Aug-08 Mon 3.85 ### 3.71 3.73 ### ### ###
2011-Aug-05 Fri ### ### 3.87 ### 2,550,250 ### ### ### 0.0
2011-Aug-04 Thu ### ### 4 ### ### ### 0.0
2011-Aug-03 Wed ### ### ### ### ### ### 0.0
2011-Aug-02 Tue ### ### ### ### 1,826,482 0 22.0 22.0 0.0
2011-Aug-01 Mon ### ### ### ### 84.3 84.3 0.0
2011-Jul-29 Fri ### ### ### ### 938,874 0 77.5 77.5 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### ### ### ### 31.2 31.2 0.0
2011-Jul-26 Tue ### ### ### ### 1,497,874 0 ### ### 0.0
2011-Jul-25 Mon 4.21 4.22 ### ### 1,241,847 ### ### ### 0.0
2011-Jul-22 Fri 4.25 4.26 4.21 4.23 1,203,584 5,097,178 ### ### 0.3
2011-Jul-21 Thu 4.21 4.21 ### 4.21 956,346 ### ### ### ###
2011-Jul-20 Wed 4.22 4.25 ### ### 2,148,848 ### ### ### 0.0
2011-Jul-19 Tue ### 4.2 ### 4.2 76.1 76.1 ###
2011-Jul-18 Mon ### ### ### ### 1,138,643 0 72.1 72.1 0.0
2011-Jul-15 Fri ### ### ### ### 819,850 0 ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 79.1 79.1 0.0
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### 1,390,223 0 33.0 33.0 0.0
2011-Jul-11 Mon ### 4.2 ### ### ### ### 0.0
2011-Jul-08 Fri ### ### ### ### 63.3 63.3 0.0
2011-Jul-07 Thu ### ### ### ### 1,458,970 0 19.8 19.8 0.0
2011-Jul-06 Wed ### ### ### ### 26.1 26.1 0.0
2011-Jul-05 Tue ### ### ### ### 33.5 33.5 0.0
2011-Jul-04 Mon ### ### ### ### 2,427,359 0 ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 2,192,155 0 ### ### 0.0
2011-Jun-30 Thu ### ### ### ### 4,307,321 0 ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 1,999,046 0 ### ### 0.0
2011-Jun-28 Tue ### ### ### ### ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 43.9 43.9 0.0
2011-Jun-24 Fri ### ### ### ### 5,076,189 0 ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 0 0.0
2011-Jun-22 Wed ### ### ### ### 841,284 0 ### ### 0.0
2011-Jun-21 Tue ### ### ### ### 722,588 0 ### ### 0.0
2011-Jun-20 Mon ### ### ### ### 47.4 47.4 0.0
2011-Jun-17 Fri ### ### 4.29 ### 27.4 27.4 0.0
2011-Jun-16 Thu ### ### ### ### 1,675,846 0 44.4 44.4 0.0
2011-Jun-15 Wed ### ### ### ### 804,874 0 ### ### 0.0
2011-Jun-14 Tue 4.29 ### 4.27 ### 673,879 ### ### ### 0.0
2011-Jun-10 Fri ### ### 4.28 ### 74.9 74.9 0.0
2011-Jun-09 Thu 4.23 4.29 4.23 4.28 ### ### 0.3
2011-Jun-08 Wed ### ### 4.23 4.23 ### ### 0.3
2011-Jun-07 Tue 4.25 4.28 4.23 4.26 712,389 ### 76.8 76.8 0.3
2011-Jun-06 Mon 4.23 4.27 4.22 4.26 82.1 82.1 0.3
2011-Jun-03 Fri 4.27 4.28 4.22 4.25 918,750 3,904,687 33.4 33.4 ###
2011-Jun-02 Thu ### ### 4.26 4.26 31.2 31.2 0.3
2011-Jun-01 Wed ### ### 4.29 ### 532,077 ### 75.4 75.4 0.0
2011-May-31 Tue 4.28 ### 4.27 ### 808,556 ### 64.9 64.9 0.0
2011-May-30 Mon ### ### 4.28 4.28 ### ### 0.3
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu 4.23 ### 4.23 ### 831,187 ### 79.4 79.4 0.0
2011-May-25 Wed 4.25 4.28 4.2 4.21 ### ### ###
2011-May-24 Tue 4.22 4.26 4.21 4.24 ### ### 0.3
2011-May-23 Mon 4.24 4.27 4.22 4.23 ### ### 0.3
2011-May-20 Fri 4.25 4.26 4.22 4.23 ### ### 0.3
2011-May-19 Thu 4.29 4.29 4.21 4.26 876,148 3,723,629 ### ### 0.3
2011-May-18 Wed 4.2 4.27 4.2 4.23 791,587 3,352,370 ### ### 0.3
2011-May-17 Tue 4.24 4.24 4.21 4.22 ### ### ###
2011-May-16 Mon 4.2 4.23 ### 4.22 ### ### ###
2011-May-13 Fri 4.22 4.25 4.21 4.24 ### ### 0.3
2011-May-12 Thu 4.24 4.27 4.2 4.21 706,040 2,990,079 32.9 32.9 ###
2011-May-11 Wed 4.22 4.24 4.21 4.23 ### ### 0.3
2011-May-10 Tue 4.2 4.21 ### ### 1,656,175 3,486,248 ### ### 0.0
2011-May-09 Mon 4.25 4.28 ### 4.2 ### ### ###
2011-May-06 Fri 4.28 ### 4.24 4.25 23.1 23.1 ###
2011-May-05 Thu 4.22 4.27 4.21 4.27 717,773 3,043,357 72.2 72.2 ###
2011-May-04 Wed 4.26 ### 4.26 4.28 869,122 1,851,229 ### ### 0.3
2011-May-03 Tue 4.2 4.26 ### ### 887,271 1,889,887 41.2 41.2 0.0
2011-May-02 Mon 4.22 4.26 ### 4.22 79.8 79.8 ###
2011-Apr-29 Fri ### ### 4.22 4.25 ### ### ###
2011-Apr-28 Thu ### ### ### ### 26.8 26.8 0.0
2011-Apr-27 Wed ### 4.43 4.28 ### ### ### 0.0
2011-Apr-21 Thu 4.28 ### 4.24 ### 1,425,940 ### 82.7 82.7 0.0
2011-Apr-20 Wed 4.22 4.26 4.2 4.24 711,486 3,009,585 65.1 65.1 0.3
2011-Apr-19 Tue 4.26 4.26 ### ### 27.7 27.7 0.0
2011-Apr-18 Mon ### 4.27 ### 4.22 82.8 82.8 ###
2011-Apr-15 Fri ### 4.21 ### ### 35.9 35.9 0.0
2011-Apr-14 Thu ### 4.2 ### ### 831,774 1,746,725 ### ### 0.0
2011-Apr-13 Wed ### 4.22 ### ### 68.6 68.6 0.0
2011-Apr-12 Tue 4.25 4.27 ### ### 1,221,971 ### 33.4 33.4 0.0
2011-Apr-11 Mon 4.29 4.29 4.21 4.25 ### ### ###
2011-Apr-08 Fri 4.26 4.29 4.24 4.28 67.4 67.4 0.3
2011-Apr-07 Thu 4.26 4.28 4.2 4.24 779,724 3,306,029 ### ### 0.3
2011-Apr-06 Wed 4.27 4.28 4.23 4.25 834,687 ### ### ### ###
2011-Apr-05 Tue 4.27 4.28 4.23 4.25 622,849 2,650,222 30.8 30.8 ###
2011-Apr-04 Mon 4.23 4.28 4.22 4.26 ### ### 0.3
2011-Apr-01 Fri ### 4.24 ### 4.23 72.2 72.2 0.3
2011-Mar-31 Thu 4.21 4.22 ### 4.21 853,754 1,801,420 66.6 66.6 ###
2011-Mar-30 Wed ### 4.22 ### 4.2 84.4 84.4 ###
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 707,579 0 74.3 74.3 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 640,080 0 ### ### 0.0
2011-Mar-23 Wed ### ### 4 ### 641,775 1,283,550 70.5 70.5 0.0
2011-Mar-22 Tue 4 ### 4 ### ### ### 0.0
2011-Mar-21 Mon 4 ### ### 4 615,327 0 62.4 62.4 0.3
2011-Mar-18 Fri ### 4 ### 4 ### ### 0.3
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### ### 3.86 ### 2,291,821 ### 46.1 46.1 0.0
2011-Mar-15 Tue 4 4 3.87 ### 50.8 50.8 0.0
2011-Mar-14 Mon ### ### ### ### 981,822 0 ### ### 0.0
2011-Mar-11 Fri ### ### ### 4 37.2 37.2 0.3
2011-Mar-10 Thu ### ### 4 4 1,386,870 2,773,740 ### ### 0.3
2011-Mar-09 Wed ### ### ### ### 842,852 0 ### ### 0.0
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 76.3 76.3 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 66.0 66.0 0.0
2011-Mar-02 Wed ### ### 4 ### ### ### 0.0
2011-Mar-01 Tue ### ### ### ### ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 542,024 0 ### ### 0.0
2011-Feb-25 Fri ### ### ### ### 835,045 0 ### ### 0.0
2011-Feb-24 Thu ### ### ### ### 1,861,049 0 70.9 70.9 0.0
2011-Feb-23 Wed ### ### ### ### 1,396,475 0 71.0 71.0 0.0
2011-Feb-22 Tue ### ### ### ### 553,348 0 ### ### 0.0
2011-Feb-21 Mon ### ### ### ### 82.0 82.0 0.0
2011-Feb-18 Fri ### ### ### ### 1,019,642 0 33.0 33.0 0.0
2011-Feb-17 Thu ### ### ### ### 824,855 0 ### ### 0.0
2011-Feb-16 Wed ### ### ### ### ### ### 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 889,385 0 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 477,850 0 35.4 35.4 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 842,272 0 71.2 71.2 0.0
2011-Feb-07 Mon ### ### ### ### 456,541 0 23.7 23.7 0.0
2011-Feb-04 Fri ### ### ### ### 807,485 0 71.5 71.5 0.0
2011-Feb-03 Thu ### ### ### ### 24.9 24.9 0.0
2011-Feb-02 Wed ### ### ### ### 743,456 0 65.9 65.9 0.0
2011-Feb-01 Tue 4 ### ### ### 1,083,481 0 27.0 27.0 0.0
2011-Jan-31 Mon ### ### ### ### 989,756 0 ### ### 0.0
2011-Jan-28 Fri ### ### 4 ### 964,354 ### ### ### 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 74.4 74.4 0.0
2011-Jan-21 Fri ### ### ### ### 35.7 35.7 0.0
2011-Jan-20 Thu ### ### ### ### ### ### 0.0
2011-Jan-19 Wed ### ### ### ### ### ### 0.0
2011-Jan-18 Tue ### ### ### ### 633,551 0 26.7 26.7 0.0
2011-Jan-17 Mon ### ### ### ### 431,380 0 ### ### 0.0
2011-Jan-14 Fri ### ### ### ### 647,370 0 62.4 62.4 0.0
2011-Jan-13 Thu ### ### ### ### ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 28.7 28.7 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 72.2 72.2 0.0
2011-Jan-07 Fri ### ### ### ### 82.9 82.9 0.0
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### 737,658 0 ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 66.4 66.4 0.0
2010-Dec-31 Fri ### ### ### ### 27.3 27.3 0.0
2010-Dec-30 Thu ### ### ### ### 297,281 0 67.7 67.7 0.0
2010-Dec-29 Wed ### ### 4 ### 428,156 ### 67.7 67.7 0.0
2010-Dec-24 Fri 4 ### 4 4 219,187 438,374 ### ### 0.3
2010-Dec-23 Thu 4 ### ### ### 29.5 29.5 0.0
2010-Dec-22 Wed ### ### ### ### 1,215,575 0 ### ### 0.0
2010-Dec-21 Tue ### 4.21 ### ### 74.3 74.3 0.0
2010-Dec-20 Mon ### ### ### ### 1,453,126 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 1,041,072 0 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### 2,268,043 0 66.8 66.8 0.0
2010-Dec-15 Wed ### ### ### ### 68.7 68.7 0.0
2010-Dec-14 Tue ### ### ### ### 860,650 0 ### ### 0.0
2010-Dec-13 Mon ### ### 4 ### 75.9 75.9 0.0
2010-Dec-10 Fri ### ### ### ### 1,290,370 0 36.4 36.4 0.0
2010-Dec-09 Thu ### ### ### ### 1,136,983 0 67.5 67.5 0.0
2010-Dec-08 Wed 4 ### ### 4 ### ### 0.3
2010-Dec-07 Tue ### ### ### ### 1,333,957 0 30.4 30.4 0.0
2010-Dec-06 Mon ### ### ### ### 1,176,157 0 22.5 22.5 0.0
2010-Dec-03 Fri ### ### ### ### 972,444 0 ### ### 0.0
2010-Dec-02 Thu ### ### ### ### 885,929 0 ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 934,052 0 ### ### 0.0
2010-Nov-30 Tue ### ### ### ### 1,225,044 0 ### ### 0.0
2010-Nov-29 Mon ### ### ### ### ### ### 0.0
2010-Nov-26 Fri 4 ### ### 4 1,098,249 0 69.0 69.0 0.3
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 841,340 0 70.4 70.4 0.0
2010-Nov-23 Tue ### ### ### ### 1,507,083 0 30.2 30.2 0.0
2010-Nov-22 Mon ### ### 4 ### 29.6 29.6 0.0
2010-Nov-19 Fri ### ### 4 ### 30.6 30.6 0.0
2010-Nov-18 Thu ### ### ### ### 990,856 0 65.2 65.2 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 942,878 0 74.5 74.5 0.0
2010-Nov-15 Mon ### ### ### ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 968,624 0 70.0 70.0 0.0
2010-Nov-10 Wed ### 4.2 ### ### 955,525 ### ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 70.0 70.0 0.0
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 1,929,671 0 70.3 70.3 0.0
2010-Nov-04 Thu 4 ### ### ### 889,379 0 ### ### 0.0
2010-Nov-03 Wed ### 4 ### ### 67.1 67.1 0.0
2010-Nov-02 Tue ### ### ### ### 645,382 0 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 992,147 0 78.2 78.2 0.0
2010-Oct-29 Fri ### ### 3.87 ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 42.2 42.2 0.0
2010-Oct-26 Tue ### ### ### ### ### ### 0.0
2010-Oct-25 Mon ### ### 3.89 ### 1,170,150 2,275,941 58.8 58.8 0.0
2010-Oct-22 Fri ### ### 3.87 ### 25.0 25.0 0.0
2010-Oct-21 Thu ### ### 3.86 ### ### ### 0.0
2010-Oct-20 Wed 4 ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 2,501,542 0 24.8 24.8 0.0
2010-Oct-18 Mon ### ### ### ### ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 710,385 0 28.2 28.2 0.0
2010-Oct-14 Thu ### ### ### ### 1,172,941 0 ### ### 0.0
2010-Oct-13 Wed ### ### ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 31.1 31.1 0.0
2010-Oct-11 Mon ### ### ### ### 389,154 0 68.4 68.4 0.0
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu ### ### ### ### ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 823,981 0 ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 923,724 0 ### ### 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri ### ### ### ### 836,456 0 20.2 20.2 0.0
2010-Sep-30 Thu ### ### ### ### 80.3 80.3 0.0
2010-Sep-29 Wed ### ### ### ### 1,639,681 0 34.8 34.8 0.0
2010-Sep-28 Tue ### ### ### ### 1,418,572 0 22.6 22.6 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri ### ### 3.88 3.89 631,180 1,224,489 ### ### 0.3
2010-Sep-23 Thu ### ### ### ### ### ### 0.0
2010-Sep-22 Wed ### ### ### ### 69.6 69.6 0.0
2010-Sep-21 Tue ### ### ### ### 602,479 0 ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 727,550 0 ### ### 0.0
2010-Sep-17 Fri ### ### 3.87 ### ### ### 0.0
2010-Sep-16 Thu ### ### 3.87 ### 1,837,279 ### ### ### 0.0
2010-Sep-15 Wed 3.88 ### 3.87 ### 1,366,255 ### 74.9 74.9 0.0
2010-Sep-14 Tue ### ### 3.88 ### 67.8 67.8 0.0
2010-Sep-13 Mon ### ### 3.89 ### 73.2 73.2 0.0
2010-Sep-10 Fri ### ### 3.85 3.86 850,681 ### 24.0 24.0 0.3
2010-Sep-09 Thu 3.87 ### 3.85 ### 1,367,554 2,632,541 71.1 71.1 0.0
2010-Sep-08 Wed ### ### 3.81 3.83 995,485 ### ### ### ###
2010-Sep-07 Tue ### ### 3.88 ### 966,685 ### 75.2 75.2 0.0
2010-Sep-06 Mon ### ### 3.84 ### 1,686,285 ### 27.9 27.9 0.0
2010-Sep-03 Fri 3.79 ### 3.78 3.89 2,766,922 5,229,482 ### ### 0.3
2010-Sep-02 Thu 3.78 3.79 3.74 3.76 605,624 2,280,174 32.9 32.9 0.3
2010-Sep-01 Wed 3.75 3.77 3.72 3.77 62.5 62.5 ###
2010-Aug-31 Tue 3.75 3.78 3.71 3.74 1,963,640 ### ### ### 0.3
2010-Aug-30 Mon ### 3.76 ### 3.76 1,404,743 ### ### ### 0.3
2010-Aug-27 Fri ### ### ### ### 855,070 0 ### ### 0.0
2010-Aug-26 Thu 3.7 3.72 ### ### ### ### 0.0
2010-Aug-25 Wed ### 3.74 ### 3.7 1,864,875 ### ### ### 0.3
2010-Aug-24 Tue 3.71 3.72 ### 3.7 710,328 ### ### ### 0.3
2010-Aug-23 Mon 3.71 3.75 ### 3.73 673,253 1,262,349 76.7 76.7 ###
2010-Aug-20 Fri 3.7 3.72 3.7 3.7 ### ### 0.3
2010-Aug-19 Thu 3.71 3.72 3.7 3.7 1,184,952 4,396,171 ### ### 0.3
2010-Aug-18 Wed 3.71 3.72 ### 3.71 ### ### ###
2010-Aug-17 Tue 3.7 3.72 ### 3.71 ### ### ###
2010-Aug-16 Mon ### 3.71 ### 3.7 790,180 1,465,783 67.7 67.7 0.3
2010-Aug-13 Fri 3.7 3.72 ### 3.71 1,271,872 2,365,681 57.5 57.5 ###
2010-Aug-12 Thu ### 3.77 ### 3.71 1,266,548 2,387,442 ### ### ###
2010-Aug-11 Wed 3.72 3.74 3.7 3.7 44.1 44.1 0.3
2010-Aug-10 Tue 3.73 3.75 3.7 3.71 648,474 ### ### ### ###
2010-Aug-09 Mon 3.71 3.74 3.7 3.72 62.7 62.7 0.3
2010-Aug-06 Fri 3.74 3.74 3.71 3.72 ### ### 0.3
2010-Aug-05 Thu 3.75 3.76 3.71 3.75 567,970 ### 65.2 65.2 0.3
2010-Aug-04 Wed 3.76 3.78 3.73 3.73 888,359 3,335,788 ### ### ###
2010-Aug-03 Tue 3.77 3.79 3.74 3.78 ### ### 0.3
2010-Aug-02 Mon 3.72 3.76 3.72 3.75 544,828 2,037,656 ### ### 0.3
2010-Jul-30 Fri ### 3.71 ### 3.71 895,354 1,660,881 76.3 76.3 ###
2010-Jul-29 Thu 3.75 3.76 ### ### 17.6 17.6 0.0
2010-Jul-28 Wed 3.76 3.79 3.72 3.75 ### ### 0.3
2010-Jul-27 Tue 3.76 3.79 3.72 3.75 34.2 34.2 0.3
2010-Jul-26 Mon 3.75 3.77 3.71 3.71 ### ### ###
2010-Jul-23 Fri ### 3.73 ### 3.71 860,025 1,603,946 70.1 70.1 ###
2010-Jul-22 Thu ### ### ### ### 73.6 73.6 0.0
2010-Jul-21 Wed 3.7 3.7 ### ### 687,024 ### ### ### 0.0
2010-Jul-20 Tue 3.71 3.73 ### 3.71 ### ### ###
2010-Jul-19 Mon ### 3.74 ### ### 716,642 1,340,120 ### ### 0.0
2010-Jul-16 Fri 3.77 3.8 3.7 3.74 27.3 27.3 0.3
2010-Jul-15 Thu 3.71 3.79 3.71 3.77 861,255 ### 83.8 83.8 ###
2010-Jul-14 Wed 3.72 3.72 ### 3.7 ### ### 0.3
2010-Jul-13 Tue ### 3.7 ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 70.5 70.5 0.0
2010-Jul-08 Thu ### ### ### ### 29.7 29.7 0.0
2010-Jul-07 Wed ### ### 3.54 3.55 1,283,043 2,270,986 ### ### ###
2010-Jul-06 Tue 3.54 ### 3.54 ### 79.5 79.5 0.0
2010-Jul-05 Mon 3.58 3.58 3.55 3.55 867,176 3,091,482 ### ### ###
2010-Jul-02 Fri 3.58 ### 3.56 3.58 616,820 ### 70.8 70.8 0.3
2010-Jul-01 Thu 3.58 ### 3.53 3.56 27.7 27.7 0.3
2010-Jun-30 Wed 3.52 ### 3.51 ### 80.5 80.5 0.0
2010-Jun-29 Tue 3.57 ### 3.56 3.56 689,052 ### ### ### 0.3
2010-Jun-28 Mon ### ### 3.57 ### 42.3 42.3 0.0
2010-Jun-25 Fri ### ### ### ### 73.4 73.4 0.0
2010-Jun-24 Thu ### 3.72 3.56 3.72 3,309,346 ### ### ### 0.3
2010-Jun-23 Wed 3.77 3.83 ### 3.8 2,683,353 5,138,620 ### ### ###
2010-Jun-22 Tue 3.7 3.79 ### 3.78 ### ### 0.3
2010-Jun-21 Mon 3.73 3.74 3.7 3.72 803,527 2,989,120 ### ### 0.3
2010-Jun-18 Fri 3.7 3.72 ### 3.71 2,761,846 ### ### ### ###
2010-Jun-17 Thu 3.72 3.77 3.7 3.74 1,799,442 ### 76.4 76.4 0.3
2010-Jun-16 Wed ### 3.74 ### 3.7 2,152,386 ### 74.3 74.3 0.3
2010-Jun-15 Tue ### ### ### ### 1,486,928 0 ### ### 0.0
2010-Jun-11 Fri ### ### 3.57 ### 1,088,926 ### 71.0 71.0 0.0
2010-Jun-10 Thu 3.56 ### 3.53 3.57 67.4 67.4 0.3
2010-Jun-09 Wed ### ### 3.54 3.56 30.4 30.4 0.3
2010-Jun-08 Tue 3.47 ### 3.47 ### 93.9 93.9 0.0
2010-Jun-07 Mon 3.52 3.56 3.47 3.47 856,743 3,011,451 ### ### 0.2
2010-Jun-04 Fri ### ### 3.57 3.59 30.6 30.6 ###
2010-Jun-03 Thu 3.59 ### 3.53 3.56 23.9 23.9 0.3
2010-Jun-02 Wed 3.58 ### 3.5 3.5 ### ### 0.3
2010-Jun-01 Tue 3.51 ### 3.49 ### 1,203,346 ### ### ### 0.0
2010-May-31 Mon 3.46 3.5 3.45 3.48 679,486 ### ### ### 0.2
2010-May-28 Fri 3.5 3.56 3.47 3.51 63.3 63.3 ###
2010-May-27 Thu 3.49 3.5 3.42 3.44 1,202,284 ### 16.9 16.9 0.2
2010-May-26 Wed 3.5 3.52 3.44 3.48 ### ### 0.2
2010-May-25 Tue 3.46 3.49 3.43 3.43 50.4 50.4 0.2
2010-May-24 Mon 3.46 3.48 3.4 3.47 ### ### 0.2
2010-May-21 Fri 3.48 3.48 ### 3.46 ### ### 0.2
2010-May-20 Thu 3.52 ### 3.5 3.5 ### ### 0.3
2010-May-19 Wed 3.53 3.59 3.53 3.54 540,352 1,923,653 82.4 82.4 0.3
2010-May-18 Tue 3.56 3.58 3.52 3.56 ### ### 0.3
2010-May-17 Mon ### ### 3.5 3.5 944,371 1,652,649 23.9 23.9 0.3
2010-May-14 Fri ### ### ### ### 67.2 67.2 0.0
2010-May-13 Thu ### ### 3.58 ### 507,552 ### 69.7 69.7 0.0
2010-May-12 Wed 3.57 3.58 3.53 3.55 521,348 ### 29.1 29.1 ###
2010-May-11 Tue 3.52 3.58 3.51 3.51 ### ### ###
2010-May-10 Mon 3.51 3.57 3.5 3.52 1,317,647 4,657,882 49.4 49.4 ###
2010-May-07 Fri 3.51 3.59 3.51 3.54 1,896,645 6,733,089 56.0 56.0 0.3
2010-May-06 Thu 3.55 ### 3.55 3.59 ### ### ###
2010-May-05 Wed 3.55 ### 3.54 3.58 1,232,050 2,180,728 ### ### 0.3
2010-May-04 Tue ### 3.73 ### ### 721,847 1,346,244 ### ### 0.0
2010-May-03 Mon ### ### ### ### 37.2 37.2 0.0
2010-Apr-30 Fri ### ### ### ### 1,214,173 0 ### ### 0.0
2010-Apr-29 Thu ### ### ### ### ### ### 0.0
2010-Apr-28 Wed ### 3.7 ### ### 1,595,641 ### 22.6 22.6 0.0
2010-Apr-27 Tue 3.77 3.78 3.71 3.71 ### ### ###
2010-Apr-23 Fri 3.71 3.76 3.71 3.75 78.8 78.8 0.3
2010-Apr-22 Thu 3.78 3.78 3.71 3.73 1,001,959 ### 25.6 25.6 ###
2010-Apr-21 Wed 3.76 3.79 3.74 3.78 919,423 3,461,627 ### ### 0.3
2010-Apr-20 Tue ### 3.74 ### 3.72 719,571 ### 76.1 76.1 0.3
2010-Apr-19 Mon ### 3.71 ### ### ### ### 0.0
2010-Apr-16 Fri 3.7 3.75 ### 3.7 1,176,025 2,205,046 ### ### 0.3
2010-Apr-15 Thu 3.74 3.76 3.7 3.7 29.4 29.4 0.3
2010-Apr-14 Wed 3.7 3.78 3.7 3.73 ### ### ###
2010-Apr-13 Tue ### 3.73 ### 3.7 1,324,722 ### ### ### 0.3
2010-Apr-12 Mon ### ### 3.59 ### 875,275 ### ### ### 0.0
2010-Apr-09 Fri 3.55 ### 3.54 3.59 900,889 1,594,573 75.5 75.5 ###
2010-Apr-08 Thu 3.59 3.59 3.54 3.55 ### ### ###
2010-Apr-07 Wed 3.54 3.59 3.53 3.58 ### ### 0.3
2010-Apr-06 Tue 3.54 3.55 3.51 3.53 ### ### 0.3
2010-Apr-01 Thu 3.56 3.57 3.5 3.53 22.9 22.9 0.3
2010-Mar-31 Wed 3.55 ### 3.55 3.56 1,332,548 2,365,272 73.5 73.5 0.3
2010-Mar-30 Tue 3.5 ### 3.5 3.56 1,672,953 ### ### ### 0.3
2010-Mar-29 Mon 3.48 3.5 3.43 3.49 ### ### ###
2010-Mar-26 Fri 3.48 3.48 3.42 3.46 860,852 ### 29.5 29.5 0.2
2010-Mar-25 Thu 3.44 3.48 3.4 3.48 ### ### 0.2
2010-Mar-24 Wed 3.45 3.45 ### 3.42 30.5 30.5 0.2
2010-Mar-23 Tue 3.4 3.48 3.4 3.45 1,805,426 ### 81.2 81.2 ###
2010-Mar-22 Mon ### 3.45 ### ### 1,008,280 1,739,283 ### ### 0.0
2010-Mar-19 Fri 3.44 3.49 ### ### 2,644,359 ### ### ### 0.0
2010-Mar-18 Thu 3.4 3.48 ### 3.45 2,621,478 4,561,371 ### ### ###
2010-Mar-17 Wed 3.42 3.42 ### ### 1,879,524 3,213,986 ### ### 0.0
2010-Mar-16 Tue ### 3.41 ### ### 25.2 25.2 0.0
2010-Mar-15 Mon 3.43 3.45 3.4 3.41 ### ### ###
2010-Mar-12 Fri 3.5 3.53 3.44 3.45 577,051 2,011,022 ### ### ###
2010-Mar-11 Thu 3.49 3.52 3.47 3.5 808,253 2,824,844 ### ### 0.3
2010-Mar-10 Wed 3.49 3.5 3.45 3.48 868,623 ### 31.8 31.8 0.2
2010-Mar-09 Tue 3.49 3.53 3.44 3.48 1,213,676 ### 30.6 30.6 0.2
2010-Mar-08 Mon 3.45 3.49 3.43 3.48 76.9 76.9 0.2
2010-Mar-05 Fri 3.47 3.47 3.42 3.43 20.7 20.7 0.2
2010-Mar-04 Thu 3.46 3.48 3.42 3.43 27.7 27.7 0.2
2010-Mar-03 Wed 3.44 3.48 3.42 3.46 ### ### 0.2
2010-Mar-02 Tue 3.52 3.52 ### 3.47 1,086,543 ### 24.4 24.4 0.2
2010-Mar-01 Mon 3.44 3.53 3.42 3.48 ### ### 0.2
2010-Feb-26 Fri 3.47 3.49 3.41 3.46 1,058,777 3,652,780 ### ### 0.2
2010-Feb-25 Thu 3.41 3.46 ### 3.41 ### ### ###
2010-Feb-24 Wed ### 3.5 3.27 3.42 ### ### 0.2
2010-Feb-23 Tue 3.27 ### 3.22 3.27 597,126 961,372 70.6 70.6 ###
2010-Feb-22 Mon ### ### ### 3.27 85.6 85.6 ###
2010-Feb-19 Fri 3.26 3.26 ### ### 1,049,823 ### 18.4 18.4 0.0
2010-Feb-18 Thu 3.22 3.27 3.22 3.24 786,827 2,553,253 ### ### ###
2010-Feb-17 Wed 3.2 3.24 ### 3.21 66.9 66.9 ###
2010-Feb-16 Tue 3.2 3.23 ### 3.2 ### ### 0.2
2010-Feb-15 Mon 3.25 3.25 ### 3.22 ### ### 0.2
2010-Feb-12 Fri 3.26 3.26 3.21 3.24 571,579 1,849,058 28.8 28.8 ###
2010-Feb-11 Thu 3.27 3.29 3.24 3.25 428,157 ### ### ### 0.2
2010-Feb-10 Wed 3.22 ### 3.22 3.27 979,646 ### ### ### ###
2010-Feb-09 Tue 3.22 3.23 ### 3.2 ### ### 0.2
2010-Feb-08 Mon 3.2 3.24 ### 3.2 71.1 71.1 0.2
2010-Feb-05 Fri 3.2 3.23 ### 3.21 845,456 ### ### ### ###
2010-Feb-04 Thu 3.23 3.29 3.22 3.25 78.7 78.7 0.2
2010-Feb-03 Wed 3.21 3.25 3.21 3.23 892,341 ### 74.4 74.4 ###
2010-Feb-02 Tue ### 3.21 ### ### ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 1,236,871 0 ### ### 0.0
2010-Jan-29 Fri ### 3.21 ### ### 80.2 80.2 0.0
2010-Jan-28 Thu 3.2 3.23 ### 3.2 ### ### 0.2
2010-Jan-27 Wed 3.23 3.23 ### ### ### ### 0.0
2010-Jan-25 Mon 3.2 3.26 3.2 3.24 71.3 71.3 ###
2010-Jan-22 Fri 3.24 3.29 3.21 3.24 64.4 64.4 ###
2010-Jan-21 Thu ### ### 3.27 3.27 651,848 1,065,771 ### ### ###
2010-Jan-20 Wed ### ### ### ### 1,052,185 0 ### ### 0.0
2010-Jan-19 Tue ### ### 3.26 3.27 971,749 1,583,950 14.2 14.2 ###
2010-Jan-18 Mon 3.42 3.42 ### ### 724,859 ### ### ### 0.0
2010-Jan-15 Fri 3.45 3.47 3.41 3.42 862,586 ### 29.5 29.5 0.2
2010-Jan-14 Thu 3.47 3.49 3.41 3.42 872,957 ### ### ### 0.2
2010-Jan-13 Wed 3.5 3.5 3.4 3.41 806,149 ### ### ### ###
2010-Jan-12 Tue 3.48 3.54 3.48 3.49 616,821 2,165,041 ### ### ###
2010-Jan-11 Mon ### ### 3.46 3.5 ### ### 0.3
2010-Jan-08 Fri 3.59 ### 3.53 3.54 23.9 23.9 0.3
2010-Jan-07 Thu ### ### 3.56 ### 635,759 1,131,651 31.0 31.0 0.0
2010-Jan-06 Wed 3.51 ### 3.51 3.59 689,855 ### 81.8 81.8 ###
2010-Jan-05 Tue 3.46 3.5 3.46 3.48 883,189 ### ### ### 0.2
2010-Jan-04 Mon 3.5 3.5 3.43 3.45 19.6 19.6 ###
2009-Dec-31 Thu 3.44 3.55 3.44 3.5 ### ### 0.3
2009-Dec-30 Wed 3.55 3.56 3.43 3.43 396,380 1,385,348 ### ### 0.2
2009-Dec-29 Tue 3.5 3.59 3.49 3.53 67.1 67.1 0.3
2009-Dec-24 Thu 3.41 3.5 3.41 3.49 84.7 84.7 ###
2009-Dec-23 Wed ### 3.47 ### 3.4 337,627 585,782 63.8 63.8 0.2
2009-Dec-22 Tue 3.41 3.45 3.4 3.44 ### ### 0.2
2009-Dec-21 Mon 3.42 3.45 ### ### 740,844 1,277,955 ### ### 0.0
2009-Dec-18 Fri ### 3.41 ### 3.41 73.8 73.8 ###
2009-Dec-17 Thu 3.27 3.4 3.23 ### ### ### 0.0
2009-Dec-16 Wed 3.25 ### 3.22 3.22 ### ### 0.2
2009-Dec-15 Tue 3.29 ### 3.23 3.23 ### ### ###
2009-Dec-14 Mon 3.23 ### 3.22 ### ### ### 0.0
2009-Dec-11 Fri 3.22 3.27 3.21 3.25 74.7 74.7 0.2
2009-Dec-10 Thu 3.26 3.26 3.21 3.22 29.7 29.7 0.2
2009-Dec-09 Wed 3.29 3.29 3.23 3.24 632,785 2,062,879 25.1 25.1 ###
2009-Dec-08 Tue 3.23 ### 3.23 3.27 613,253 ### 82.5 82.5 ###
2009-Dec-07 Mon 3.29 ### 3.21 3.25 674,558 ### ### ### 0.2
2009-Dec-04 Fri ### ### 3.24 3.25 483,552 783,354 19.7 19.7 0.2
2009-Dec-03 Thu ### ### ### ### 29.5 29.5 0.0
2009-Dec-02 Wed 3.28 ### 3.28 ### ### ### 0.0
2009-Dec-01 Tue 3.25 3.27 3.22 3.26 683,525 ### ### ### 0.2
2009-Nov-30 Mon 3.25 3.26 ### 3.23 ### ### ###
2009-Nov-27 Fri ### 3.2 ### ### 620,020 ### 79.7 79.7 0.0
2009-Nov-26 Thu 3.23 3.26 ### ### 457,725 ### ### ### 0.0
2009-Nov-25 Wed 3.28 3.28 ### 3.21 ### ### ###
2009-Nov-24 Tue 3.26 3.29 3.24 3.28 557,084 1,818,879 ### ### 0.2
2009-Nov-23 Mon 3.25 3.26 3.2 3.21 ### ### ###
2009-Nov-20 Fri ### 3.24 ### ### 668,325 1,082,686 71.2 71.2 0.0
2009-Nov-19 Thu 3.26 3.29 ### 3.22 647,672 1,065,420 ### ### 0.2
2009-Nov-18 Wed 3.25 3.29 3.22 3.25 865,978 2,818,758 ### ### 0.2
2009-Nov-17 Tue 3.25 3.26 3.22 3.25 79.8 79.8 0.2
2009-Nov-16 Mon ### 3.23 ### 3.22 73.0 73.0 0.2
2009-Nov-13 Fri ### ### ### ### 1,137,275 0 ### ### 0.0
2009-Nov-12 Thu ### 3.2 ### ### 948,471 1,517,553 ### ### 0.0
2009-Nov-11 Wed ### 3.23 ### ### 68.9 68.9 0.0
2009-Nov-10 Tue ### 3.2 ### ### 74.2 74.2 0.0
2009-Nov-09 Mon ### ### ### ### ### ### 0.0
2009-Nov-06 Fri ### ### ### ### 13.1 13.1 0.0
2009-Nov-05 Thu ### 3.2 ### ### 1,558,947 ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 463,626 0 ### ### 0.0
2009-Nov-03 Tue 3.25 3.25 ### ### ### ### 0.0
2009-Nov-02 Mon ### 3.24 ### 3.2 803,377 1,301,470 79.8 79.8 0.2
2009-Oct-30 Fri 3.21 3.24 ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 971,224 0 84.9 84.9 0.0
2009-Oct-28 Wed 3.2 3.21 ### ### ### ### 0.0
2009-Oct-27 Tue 3.21 3.23 ### ### 770,573 1,244,475 43.4 43.4 0.0
2009-Oct-26 Mon 3.23 3.24 3.22 3.22 382,988 1,237,051 ### ### 0.2
2009-Oct-23 Fri 3.24 3.28 3.22 3.24 882,045 2,866,646 70.6 70.6 ###
2009-Oct-22 Thu 3.23 3.25 3.22 3.24 ### ### ###
2009-Oct-21 Wed 3.26 3.26 3.22 3.22 810,949 2,627,474 29.3 29.3 0.2
2009-Oct-20 Tue 3.24 3.26 3.22 3.24 ### ### ###
2009-Oct-19 Mon 3.2 3.24 ### 3.22 584,326 ### ### ### 0.2
2009-Oct-16 Fri ### 3.24 ### 3.23 862,045 ### 78.6 78.6 ###
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 66.6 66.6 0.0
2009-Oct-13 Tue ### ### ### ### 1,016,478 0 31.8 31.8 0.0
2009-Oct-12 Mon ### ### ### ### 647,520 0 ### ### 0.0
2009-Oct-09 Fri ### ### 3 ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 2,198,945 0 ### ### 0.0
2009-Oct-06 Tue ### ### ### ### 17.5 17.5 0.0
2009-Oct-05 Mon ### ### ### ### 446,022 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 971,481 0 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed 3.2 3.22 ### ### 618,574 ### ### ### 0.0
2009-Sep-29 Tue 3.2 3.21 ### ### 557,821 ### 35.5 35.5 0.0
2009-Sep-28 Mon 3.2 3.22 ### ### ### ### 0.0
2009-Sep-25 Fri ### 3.22 ### ### ### ### 0.0
2009-Sep-24 Thu 3.27 3.27 ### ### 1,407,779 ### 17.9 17.9 0.0
2009-Sep-23 Wed 3.2 ### ### 3.28 1,251,677 0 81.2 81.2 0.2
2009-Sep-22 Tue ### ### ### ### 567,142 0 28.8 28.8 0.0
2009-Sep-21 Mon ### ### ### ### 482,673 0 ### ### 0.0
2009-Sep-18 Fri ### 3.21 ### ### 1,093,324 1,754,785 29.6 29.6 0.0
2009-Sep-17 Thu ### 3.24 ### ### 1,384,086 ### 63.6 63.6 0.0
2009-Sep-16 Wed ### ### ### ### 70.2 70.2 0.0
2009-Sep-15 Tue ### ### ### ### 1,848,347 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 69.6 69.6 0.0
2009-Sep-10 Thu ### 3 ### 3 1,128,954 ### 66.2 66.2 0.2
2009-Sep-09 Wed ### ### ### ### 1,210,524 0 21.6 21.6 0.0
2009-Sep-08 Tue ### ### ### ### 66.2 66.2 0.0
2009-Sep-07 Mon ### ### ### ### 28.6 28.6 0.0
2009-Sep-04 Fri ### 3 ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 78.4 78.4 0.0
2009-Sep-02 Wed 2.89 ### 2.89 ### 1,342,471 1,939,870 ### ### 0.0
2009-Sep-01 Tue ### ### 2.89 2.89 942,187 ### 24.4 24.4 ###
2009-Aug-31 Mon ### ### ### ### 1,106,644 0 ### ### 0.0
2009-Aug-28 Fri ### ### 2.88 ### 1,331,627 1,917,542 ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 23.8 23.8 0.0
2009-Aug-26 Wed ### ### ### ### ### ### 0.0
2009-Aug-25 Tue 2.74 2.89 2.72 2.87 2,654,275 7,445,241 ### ### ###
2009-Aug-24 Mon 2.73 2.73 ### 2.71 694,324 947,752 ### ### ###
2009-Aug-21 Fri 2.71 2.73 ### ### 613,189 ### ### ### 0.0
2009-Aug-20 Thu 2.74 2.75 ### 2.71 34.6 34.6 ###
2009-Aug-19 Wed 2.77 2.78 2.71 2.72 ### ### 0.2
2009-Aug-18 Tue 2.8 2.82 2.73 2.75 ### ### ###
2009-Aug-17 Mon 2.83 2.85 2.8 2.8 691,978 ### ### ### 0.2
2009-Aug-14 Fri 2.77 2.85 2.74 2.83 1,727,449 ### 80.7 80.7 0.2
2009-Aug-13 Thu ### 2.75 ### 2.75 78.6 78.6 ###
2009-Aug-12 Wed ### 2.7 ### ### 29.1 29.1 0.0
2009-Aug-11 Tue 2.73 2.73 ### ### ### ### 0.0
2009-Aug-10 Mon 2.72 2.73 ### 2.72 700,876 ### ### ### 0.2
2009-Aug-07 Fri ### 2.72 ### ### 76.7 76.7 0.0
2009-Aug-06 Thu ### ### ### ### 1,293,580 0 ### ### 0.0
2009-Aug-05 Wed ### 2.74 ### ### 1,013,346 1,388,284 ### ### 0.0
2009-Aug-04 Tue 2.79 2.8 ### ### 1,590,778 2,227,089 14.1 14.1 0.0
2009-Aug-03 Mon 2.82 2.86 2.75 2.76 969,484 ### 18.1 18.1 0.2
2009-Jul-31 Fri 2.89 ### 2.8 2.82 1,287,557 1,802,579 16.7 16.7 ###
2009-Jul-30 Thu ### ### 2.86 2.88 20.5 20.5 0.2
2009-Jul-29 Wed 2.82 ### 2.82 ### ### ### 0.0
2009-Jul-28 Tue 2.86 2.88 2.83 2.85 2,135,946 6,098,125 36.0 36.0 ###
2009-Jul-27 Mon 2.82 2.86 2.81 2.85 2,028,253 ### ### ### ###
2009-Jul-24 Fri 2.8 2.82 2.76 2.79 1,376,053 3,839,187 35.6 35.6 ###
2009-Jul-23 Thu 2.78 2.81 2.75 2.78 1,516,570 ### ### ### 0.2
2009-Jul-22 Wed 2.84 2.84 2.78 2.78 586,247 1,647,354 19.2 19.2 0.2
2009-Jul-21 Tue 2.8 2.84 2.79 2.83 746,878 ### ### ### 0.2
2009-Jul-20 Mon 2.83 2.85 2.78 2.84 835,359 ### ### ### 0.2
2009-Jul-17 Fri 2.83 2.85 2.82 2.83 75.8 75.8 0.2
2009-Jul-16 Thu 2.85 2.85 2.79 2.84 1,541,125 4,345,972 ### ### 0.2
2009-Jul-15 Wed 2.78 2.81 2.75 2.8 ### ### 0.2
2009-Jul-14 Tue ### 2.77 ### 2.77 84.7 84.7 0.2
2009-Jul-13 Mon ### ### ### ### 473,687 0 33.8 33.8 0.0
2009-Jul-10 Fri ### ### ### ### 404,350 0 ### ### 0.0
2009-Jul-09 Thu ### ### ### ### 567,875 0 ### ### 0.0
2009-Jul-08 Wed ### ### ### ### 888,940 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 397,746 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 595,724 0 ### ### 0.0
2009-Jul-02 Thu ### 2.7 ### ### 24.9 24.9 0.0
2009-Jul-01 Wed ### 2.73 ### ### 1,198,573 1,636,052 ### ### 0.0
2009-Jun-30 Tue ### 2.75 ### 2.75 1,447,956 ### 83.5 83.5 ###
2009-Jun-29 Mon ### ### ### ### ### ### 0.0
2009-Jun-26 Fri ### 2.73 ### ### 823,685 ### ### ### 0.0
2009-Jun-25 Thu 2.7 2.71 ### ### 1,060,070 ### ### ### 0.0
2009-Jun-24 Wed 2.72 2.73 ### 2.71 899,973 ### 30.3 30.3 ###
2009-Jun-23 Tue ### ### 2.81 2.85 27.1 27.1 ###
2009-Jun-22 Mon ### ### 2.88 ### 86.6 86.6 0.0
2009-Jun-19 Fri 2.84 ### 2.8 ### 85.7 85.7 0.0
2009-Jun-18 Thu 2.85 2.88 2.76 2.81 ### ### ###
2009-Jun-17 Wed 2.82 2.89 2.8 2.85 1,100,956 ### 80.4 80.4 ###
2009-Jun-16 Tue 2.76 2.81 2.76 2.8 610,151 1,699,270 ### ### 0.2
2009-Jun-15 Mon 2.81 2.84 2.79 2.8 ### ### 0.2
2009-Jun-12 Fri 2.82 2.83 2.76 2.82 ### ### ###
2009-Jun-11 Thu 2.71 2.81 2.7 2.81 84.5 84.5 ###
2009-Jun-10 Wed 2.7 2.73 ### 2.7 ### ### 0.2
2009-Jun-09 Tue 2.78 2.8 ### 2.7 22.5 22.5 0.2
2009-Jun-05 Fri 2.84 2.86 2.77 2.78 1,037,257 2,919,878 ### ### 0.2
2009-Jun-04 Thu 2.83 2.84 2.82 2.82 ### ### ###
2009-Jun-03 Wed 2.79 2.82 2.76 2.82 ### ### ###
2009-Jun-02 Tue 2.71 2.76 2.7 2.75 ### ### ###
2009-Jun-01 Mon 2.75 2.79 ### ### 1,130,553 1,577,121 15.0 15.0 0.0
2009-May-29 Fri 2.81 2.82 2.75 2.75 701,984 1,955,025 ### ### ###
2009-May-28 Thu 2.86 2.87 2.82 2.82 25.5 25.5 ###
2009-May-27 Wed 2.86 ### 2.86 2.89 76.4 76.4 ###
2009-May-26 Tue 2.88 2.89 2.82 2.88 447,776 ### 70.3 70.3 0.2
2009-May-25 Mon 2.88 ### 2.85 2.86 888,451 1,266,042 ### ### 0.2
2009-May-22 Fri 2.85 ### 2.82 2.87 1,163,148 ### ### ### ###
2009-May-21 Thu 2.8 2.87 2.79 2.85 79.3 79.3 ###
2009-May-20 Wed 2.88 2.88 2.79 2.8 17.7 17.7 0.2
2009-May-19 Tue 2.8 2.86 2.75 2.85 81.6 81.6 ###
2009-May-18 Mon 2.8 2.82 2.78 2.79 357,451 ### ### ### ###
2009-May-15 Fri 2.86 2.89 2.78 2.8 ### ### 0.2
2009-May-14 Thu 2.86 2.89 2.78 2.84 ### ### 0.2
2009-May-13 Wed ### ### 2.86 ### 400,758 573,083 70.4 70.4 0.0
2009-May-12 Tue ### ### 2.86 ### 468,883 ### ### ### 0.0
2009-May-11 Mon 2.86 ### 2.85 ### 79.3 79.3 0.0
2009-May-08 Fri 2.8 2.89 2.8 2.86 ### ### 0.2
2009-May-07 Thu ### 3 2.82 2.82 1,459,824 4,248,087 ### ### ###
2009-May-06 Wed ### 3 ### ### ### ### 0.0
2009-May-05 Tue 3 3 ### ### 26.9 26.9 0.0
2009-May-04 Mon ### ### ### 3 68.9 68.9 0.2
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 851,629 0 66.6 66.6 0.0
2009-Apr-29 Wed 2.87 ### 2.84 2.87 64.1 64.1 ###
2009-Apr-28 Tue 2.83 2.86 2.81 2.85 ### ### ###
2009-Apr-27 Mon 2.83 2.85 2.78 2.83 362,953 ### ### ### 0.2
2009-Apr-24 Fri 2.77 2.82 2.73 2.77 545,777 ### ### ### 0.2
2009-Apr-23 Thu 2.73 2.82 ### 2.8 744,953 1,050,383 ### ### 0.2
2009-Apr-22 Wed 2.75 2.76 ### 2.71 ### ### ###
2009-Apr-21 Tue 2.71 2.76 ### 2.75 ### ### ###
2009-Apr-20 Mon 2.73 2.76 2.7 2.75 77.4 77.4 ###
2009-Apr-17 Fri ### 2.77 ### 2.72 75.5 75.5 0.2
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed 2.71 2.75 ### ### 21.1 21.1 0.0
2009-Apr-14 Tue 2.81 2.85 2.72 2.72 13.7 13.7 0.2
2009-Apr-09 Thu 2.82 2.83 2.79 2.81 460,188 1,293,128 24.1 24.1 ###
2009-Apr-08 Wed 2.79 2.8 2.74 2.78 738,440 2,045,478 39.8 39.8 0.2
2009-Apr-07 Tue 2.71 2.8 2.7 2.79 1,993,848 5,483,082 87.0 87.0 ###
2009-Apr-06 Mon 2.7 2.72 ### 2.7 1,099,625 ### 66.1 66.1 0.2
2009-Apr-03 Fri 2.75 2.79 ### ### 1,753,470 ### 9.4 9.4 0.0
2009-Apr-02 Thu 2.84 2.86 2.73 2.74 ### ### 0.2
2009-Apr-01 Wed ### ### 2.82 2.84 428,789 ### 20.1 20.1 0.2
2009-Mar-31 Tue ### ### 2.88 ### ### ### 0.0
2009-Mar-30 Mon 2.85 ### 2.82 ### 83.9 83.9 0.0
2009-Mar-27 Fri 2.77 2.88 2.77 2.84 1,062,473 3,001,486 ### ### 0.2
2009-Mar-26 Thu 2.78 2.83 2.77 2.77 860,757 ### 25.4 25.4 0.2
2009-Mar-25 Wed 2.7 2.8 ### 2.79 572,729 801,820 ### ### ###
2009-Mar-24 Tue 2.75 2.78 ### ### ### ### 0.0
2009-Mar-23 Mon ### 2.75 ### 2.7 1,250,328 ### 64.2 64.2 0.2
2009-Mar-20 Fri ### 2.74 ### 2.72 ### ### 0.2
2009-Mar-19 Thu ### ### 2.59 ### 3,515,288 ### ### ### 0.0
2009-Mar-18 Wed 2.75 2.79 2.7 2.7 ### ### 0.2
2009-Mar-17 Tue ### 2.72 ### 2.7 ### ### 0.2
2009-Mar-16 Mon 2.75 2.75 2.58 ### 1,464,073 3,901,754 7.1 7.1 0.0
2009-Mar-13 Fri 2.56 2.72 2.56 2.72 1,060,049 2,798,529 ### ### 0.2
2009-Mar-12 Thu 2.57 2.58 2.54 2.55 661,077 1,692,357 28.6 28.6 0.2
2009-Mar-11 Wed ### ### 2.55 2.58 656,029 ### ### ### 0.2
2009-Mar-10 Tue ### ### 2.52 2.57 979,058 ### ### ### ###
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### 2.58 ### 1,227,172 1,583,051 ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 78.0 78.0 0.0
2009-Mar-04 Wed 2.56 ### 2.52 ### 1,141,885 1,438,775 86.0 86.0 0.0
2009-Mar-03 Tue 2.57 ### 2.5 ### 767,344 959,180 84.6 84.6 0.0
2009-Mar-02 Mon ### ### 2.55 2.58 1,062,145 ### ### ### 0.2
2009-Feb-27 Fri 2.83 2.87 2.79 2.79 763,124 2,159,640 22.0 22.0 ###
2009-Feb-26 Thu 2.88 ### 2.81 2.82 1,139,142 ### 22.2 22.2 ###
2009-Feb-25 Wed 2.87 ### 2.78 2.85 794,458 ### 35.4 35.4 ###
2009-Feb-24 Tue 2.79 2.85 2.75 2.84 81.5 81.5 0.2
2009-Feb-23 Mon 2.86 2.86 2.73 2.8 527,149 1,473,381 ### ### 0.2
2009-Feb-20 Fri 2.88 2.88 2.85 2.85 ### ### ###
2009-Feb-19 Thu 2.86 ### 2.85 2.89 70.6 70.6 ###
2009-Feb-18 Wed ### ### 2.85 2.87 ### ### ###
2009-Feb-17 Tue ### ### ### ### ### ### 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### ### ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 571,223 0 ### ### 0.0
2009-Feb-11 Wed ### ### ### ### ### ### 0.0
2009-Feb-10 Tue 2.85 ### 2.85 ### 90.7 90.7 0.0
2009-Feb-09 Mon ### ### 2.89 ### 72.0 72.0 0.0
2009-Feb-06 Fri ### ### 2.82 2.88 3,077,948 ### 14.3 14.3 0.2
2009-Feb-05 Thu ### ### ### ### 488,389 0 76.8 76.8 0.0
2009-Feb-04 Wed ### ### ### ### 486,025 0 84.4 84.4 0.0
2009-Feb-03 Tue ### 3.2 ### ### 20.1 20.1 0.0
2009-Feb-02 Mon ### ### ### ### 200,688 0 ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 572,152 0 75.2 75.2 0.0
2009-Jan-29 Thu ### ### 3 3 643,344 ### ### ### 0.2
2009-Jan-28 Wed ### ### ### 3 ### ### 0.2
2009-Jan-27 Tue ### ### ### ### ### ### 0.0
2009-Jan-23 Fri ### ### ### ### 835,741 0 42.9 42.9 0.0
2009-Jan-22 Thu ### ### 3 ### 20.4 20.4 0.0
2009-Jan-21 Wed ### ### 3 ### 1,356,078 ### 33.4 33.4 0.0
2009-Jan-20 Tue ### ### ### ### ### ### 0.0
2009-Jan-19 Mon ### ### ### ### 344,741 0 35.0 35.0 0.0
2009-Jan-16 Fri ### 3.2 ### ### 436,340 698,144 ### ### 0.0
2009-Jan-15 Thu ### ### ### ### ### ### 0.0
2009-Jan-14 Wed ### ### ### ### ### ### 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 362,327 0 26.3 26.3 0.0
2009-Jan-09 Fri ### ### ### ### 476,558 0 ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 372,077 0 ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue ### ### ### 3 65.9 65.9 0.2
2009-Jan-05 Mon ### ### ### ### 563,049 0 ### ### 0.0
2009-Jan-02 Fri ### 3 ### ### 23.1 23.1 0.0
2008-Dec-31 Wed ### ### ### 3 173,288 0 ### ### 0.2
2008-Dec-30 Tue ### ### ### ### 179,425 0 ### ### 0.0
2008-Dec-29 Mon ### ### ### 3 297,720 0 ### ### 0.2
2008-Dec-24 Wed ### ### 2.89 ### 192,847 ### 84.9 84.9 0.0
2008-Dec-23 Tue 2.76 ### 2.76 2.88 ### ### 0.2
2008-Dec-22 Mon 2.86 ### 2.71 2.78 295,953 ### 23.4 23.4 0.2
2008-Dec-19 Fri 2.82 ### 2.75 ### ### ### 0.0
2008-Dec-18 Thu 2.75 2.87 2.75 2.81 ### ### ###
2008-Dec-17 Wed 2.87 ### 2.8 2.8 ### ### 0.2
2008-Dec-16 Tue 2.7 2.84 2.7 2.78 ### ### 0.2
2008-Dec-15 Mon 2.56 2.81 2.56 2.7 ### ### 0.2
2008-Dec-12 Fri ### ### 2.51 2.53 942,478 ### 10.5 10.5 ###
2008-Dec-11 Thu 2.7 2.7 2.51 ### 31.9 31.9 0.0
2008-Dec-10 Wed 2.58 2.72 2.56 ### 759,256 ### ### ### 0.0
2008-Dec-09 Tue 2.7 2.72 2.55 ### 635,953 ### 18.1 18.1 0.0
2008-Dec-08 Mon 2.55 2.72 2.52 ### 617,387 1,617,553 84.2 84.2 0.0
2008-Dec-05 Fri 2.53 2.53 2.48 2.48 28.9 28.9 0.2
2008-Dec-04 Thu 2.58 ### 2.45 2.52 ### ### ###
2008-Dec-03 Wed ### ### 2.52 2.55 396,849 500,029 ### ### 0.2
2008-Dec-02 Tue 2.7 2.74 ### ### ### ### 0.0
2008-Dec-01 Mon ### 2.81 ### 2.75 544,953 765,658 ### ### ###
2008-Nov-28 Fri ### 2.88 ### 2.7 963,274 ### 81.2 81.2 0.2
2008-Nov-27 Thu 2.46 ### 2.46 ### 770,381 ### 88.0 88.0 0.0
2008-Nov-26 Wed ### ### 2.43 2.45 1,378,778 ### ### ### 0.2
2008-Nov-25 Tue ### 2.74 ### ### ### ### 0.0
2008-Nov-24 Mon ### ### ### ### 9.8 9.8 0.0
2008-Nov-21 Fri 2.78 2.86 ### 2.86 1,266,780 ### 75.3 75.3 0.2
2008-Nov-20 Thu 2.81 ### 2.81 ### ### ### 0.0
2008-Nov-19 Wed ### ### 2.85 ### 963,028 ### 43.9 43.9 0.0
2008-Nov-18 Tue ### ### ### ### 526,126 0 39.9 39.9 0.0
2008-Nov-17 Mon ### ### 3 3 42.2 42.2 0.2
2008-Nov-14 Fri ### ### ### ### 86.0 86.0 0.0
2008-Nov-13 Thu 3 ### 3 ### 420,078 ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 256,489 0 ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 326,181 0 38.4 38.4 0.0
2008-Nov-10 Mon ### ### ### 3.24 84.9 84.9 ###
2008-Nov-07 Fri ### ### ### ### 81.9 81.9 0.0
2008-Nov-06 Thu ### ### 3 ### ### ### 0.0
2008-Nov-05 Wed ### 3.2 ### ### 557,784 892,454 ### ### 0.0
2008-Nov-04 Tue 3 ### ### ### 279,545 0 ### ### 0.0
2008-Nov-03 Mon ### ### ### ### 505,622 0 81.0 81.0 0.0
2008-Oct-31 Fri 2.87 ### 2.77 ### ### ### 0.0
2008-Oct-30 Thu 2.76 ### ### 2.85 1,035,983 0 ### ### ###
2008-Oct-29 Wed 2.8 2.81 ### ### 904,480 ### 22.4 22.4 0.0
2008-Oct-28 Tue 2.75 2.75 ### ### 600,689 825,947 ### ### 0.0
2008-Oct-27 Mon 2.82 2.86 2.73 2.78 727,754 2,034,072 ### ### 0.2
2008-Oct-24 Fri ### ### 2.81 2.83 419,058 588,776 19.0 19.0 0.2
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 498,674 0 ### ### 0.0
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### 3 ### 931,974 ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### 723,179 0 ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 1,259,471 0 ### ### 0.0
2008-Oct-15 Wed 3.24 ### ### 3.24 999,174 0 ### ### ###
2008-Oct-14 Tue ### 3.29 ### 3.24 521,740 ### ### ### ###
2008-Oct-13 Mon ### ### 2.85 ### 71.7 71.7 0.0
2008-Oct-10 Fri ### ### ### ### ### ### 0.0
2008-Oct-09 Thu ### 3.41 ### ### 880,151 1,500,657 ### ### 0.0
2008-Oct-08 Wed 3.28 ### ### 3.22 ### ### 0.2
2008-Oct-07 Tue ### ### ### ### 729,727 0 ### ### 0.0
2008-Oct-06 Mon 3.25 ### ### 3.2 812,349 0 ### ### 0.2
2008-Oct-03 Fri ### ### 3.24 ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 633,047 0 ### ### 0.0
2008-Oct-01 Wed 3.2 3.24 ### ### ### ### 0.0
2008-Sep-30 Tue ### 3.2 3 ### ### ### 0.0
2008-Sep-29 Mon 3.2 3.23 ### ### 43.6 43.6 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 631,285 0 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 739,972 0 26.2 26.2 0.0
2008-Sep-23 Tue ### ### ### ### 26.2 26.2 0.0
2008-Sep-22 Mon ### ### ### 3.2 1,089,488 0 17.3 17.3 0.2
2008-Sep-19 Fri 3.22 ### ### 3.25 2,169,648 0 ### ### 0.2
2008-Sep-18 Thu 3.22 3.4 ### 3.22 ### ### 0.2
2008-Sep-17 Wed ### 3.44 ### 3.41 85.1 85.1 ###
2008-Sep-16 Tue ### 3.43 ### ### 1,550,345 2,658,841 ### ### 0.0
2008-Sep-15 Mon 3.41 3.43 ### 3.4 ### ### 0.2
2008-Sep-12 Fri 3.41 3.48 ### 3.46 ### ### 0.2
2008-Sep-11 Thu 3.45 3.54 3.4 3.52 692,289 2,402,242 88.9 88.9 ###
2008-Sep-10 Wed 3.59 ### 3.42 3.47 1,432,644 2,449,821 16.7 16.7 0.2
2008-Sep-09 Tue ### ### 3.55 3.59 28.0 28.0 ###
2008-Sep-08 Mon 3.58 ### 3.54 ### 71.5 71.5 0.0
2008-Sep-05 Fri 3.42 3.59 ### 3.59 901,048 1,617,381 91.7 91.7 ###
2008-Sep-04 Thu 3.57 ### 3.51 ### ### ### 0.0
2008-Sep-03 Wed ### 3.72 ### ### ### ### 0.0
2008-Sep-02 Tue ### 3.73 ### ### 661,322 ### ### ### 0.0
2008-Sep-01 Mon ### ### 3.57 ### 407,880 ### 68.4 68.4 0.0
2008-Aug-29 Fri ### ### 3.56 ### ### ### 0.0
2008-Aug-28 Thu 3.47 ### 3.44 ### 1,082,850 ### 91.3 91.3 0.0
2008-Aug-27 Wed 3.4 3.47 ### 3.45 80.6 80.6 ###
2008-Aug-26 Tue 3.25 3.4 3.2 3.4 ### ### 0.2
2008-Aug-25 Mon ### ### 3.25 ### 678,643 ### ### ### 0.0
2008-Aug-22 Fri 3.25 ### ### ### ### ### 0.0
2008-Aug-21 Thu ### 3.22 ### ### 626,929 1,009,355 ### ### 0.0
2008-Aug-20 Wed 3.2 ### ### ### 425,957 0 ### ### 0.0
2008-Aug-19 Tue ### ### ### ### 388,670 0 ### ### 0.0
2008-Aug-18 Mon 3.24 ### 3.2 ### ### ### 0.0
2008-Aug-15 Fri 3.22 3.28 ### 3.28 1,511,441 ### 80.7 80.7 0.2
2008-Aug-14 Thu 3.29 3.29 ### 3.22 957,057 1,574,358 ### ### 0.2
2008-Aug-13 Wed ### ### 3.21 3.27 361,779 580,655 39.5 39.5 ###
2008-Aug-12 Tue 3.23 ### 3.2 ### ### ### 0.0
2008-Aug-11 Mon 3.21 3.23 ### 3.23 ### ### ###
2008-Aug-08 Fri ### ### ### ### 69.6 69.6 0.0
2008-Aug-07 Thu 3.2 3.23 ### ### 4,830,324 7,800,973 ### ### 0.0
2008-Aug-06 Wed 3 ### ### ### 771,789 0 86.3 86.3 0.0
2008-Aug-05 Tue ### ### 2.82 ### 677,042 954,629 ### ### 0.0
2008-Aug-04 Mon 3 ### ### ### ### ### 0.0
2008-Aug-01 Fri 3 3 ### ### 21.8 21.8 0.0
2008-Jul-31 Thu ### ### ### ### 77.9 77.9 0.0
2008-Jul-30 Wed 2.89 ### 2.88 ### 81.8 81.8 0.0
2008-Jul-29 Tue ### 3 2.85 ### 378,646 ### ### ### 0.0
2008-Jul-28 Mon ### ### ### 3 79.5 79.5 0.2
2008-Jul-25 Fri ### ### ### ### 544,044 0 ### ### 0.0
2008-Jul-24 Thu ### ### ### ### 473,942 0 13.9 13.9 0.0
2008-Jul-23 Wed ### ### 2.87 ### ### ### 0.0
2008-Jul-22 Tue 2.82 ### 2.78 2.86 489,920 680,988 ### ### 0.2
2008-Jul-21 Mon 2.8 ### 2.76 2.81 875,757 1,208,544 69.0 69.0 ###
2008-Jul-18 Fri 2.8 2.82 2.75 2.79 294,522 820,243 ### ### ###
2008-Jul-17 Thu 2.85 2.85 2.76 2.8 ### ### 0.2
2008-Jul-16 Wed 2.8 2.8 2.7 2.8 861,578 ### ### ### 0.2
2008-Jul-15 Tue 2.7 2.76 ### 2.76 90.2 90.2 0.2
2008-Jul-14 Mon 2.71 2.74 ### 2.72 318,426 436,243 79.0 79.0 0.2
2008-Jul-11 Fri 2.76 2.77 ### 2.76 65.3 65.3 0.2
2008-Jul-10 Thu 2.78 2.81 2.73 2.8 457,856 ### ### ### 0.2
2008-Jul-09 Wed 2.75 2.79 2.71 2.78 583,644 1,605,021 ### ### 0.2
2008-Jul-08 Tue 2.78 2.78 2.7 2.74 38.4 38.4 0.2
2008-Jul-07 Mon 2.74 2.74 ### 2.73 566,273 ### 39.1 39.1 ###
2008-Jul-04 Fri ### 2.75 ### 2.75 475,543 653,871 ### ### ###
2008-Jul-03 Thu ### 2.76 ### 2.72 697,541 ### ### ### 0.2
2008-Jul-02 Wed 2.75 2.78 ### 2.77 668,975 929,875 74.6 74.6 0.2
2008-Jul-01 Tue ### 2.83 ### 2.75 738,477 1,044,944 ### ### ###
2008-Jun-30 Mon 2.75 2.75 ### ### 14.8 14.8 0.0
2008-Jun-27 Fri 2.7 2.79 ### 2.77 894,489 ### 74.0 74.0 0.2
2008-Jun-26 Thu 2.77 ### ### ### 1,295,881 0 ### ### 0.0
2008-Jun-25 Wed 2.72 2.8 ### 2.77 ### ### 0.2
2008-Jun-24 Tue 2.86 2.86 2.73 2.77 ### ### 0.2
2008-Jun-23 Mon 2.82 ### 2.82 ### 963,759 ### ### ### 0.0
2008-Jun-20 Fri ### ### ### ### 2,083,789 0 ### ### 0.0
2008-Jun-19 Thu ### ### ### ### ### ### 0.0
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 86.9 86.9 0.0
2008-Jun-16 Mon ### ### 2.89 ### 839,489 ### ### ### 0.0
2008-Jun-13 Fri ### ### 2.85 ### 1,640,526 2,337,749 73.1 73.1 0.0
2008-Jun-12 Thu ### 3 2.89 ### 1,377,522 ### 81.6 81.6 0.0
2008-Jun-11 Wed ### ### ### ### 1,127,653 0 78.4 78.4 0.0
2008-Jun-10 Tue ### ### ### ### 85.6 85.6 0.0
2008-Jun-06 Fri 3 ### ### ### 908,125 0 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 1,107,729 0 38.2 38.2 0.0
2008-Jun-04 Wed ### ### ### ### 2,239,988 0 38.6 38.6 0.0
2008-Jun-03 Tue ### ### ### ### 79.2 79.2 0.0
2008-Jun-02 Mon ### ### 2.86 ### 999,089 ### 73.2 73.2 0.0
2008-May-30 Fri ### ### 2.84 2.88 ### ### 0.2
2008-May-29 Thu ### ### 2.82 ### 1,980,422 ### 7.9 7.9 0.0
2008-May-28 Wed ### ### ### 3 1,660,657 0 32.4 32.4 0.2
2008-May-27 Tue ### ### ### ### 15.3 15.3 0.0
2008-May-26 Mon 3.2 3.24 ### ### 670,282 1,085,856 22.8 22.8 0.0
2008-May-23 Fri ### ### 3.2 3.27 1,181,683 ### ### ### ###
2008-May-22 Thu ### ### ### ### 1,004,343 0 89.6 89.6 0.0
2008-May-21 Wed 3.22 3.23 ### ### 24.1 24.1 0.0
2008-May-20 Tue ### ### ### ### ### ### 0.0
2008-May-19 Mon ### ### ### ### 520,086 0 67.2 67.2 0.0
2008-May-16 Fri ### ### ### ### 65.2 65.2 0.0
2008-May-15 Thu ### ### ### ### 936,151 0 76.7 76.7 0.0
2008-May-14 Wed 3.4 3.4 ### ### 2.4 2.4 0.0
2008-May-13 Tue 3.45 3.45 3.25 3.28 7.5 7.5 0.2
2008-May-12 Mon 3.45 3.49 ### 3.4 1,040,784 ### ### ### 0.2
2008-May-09 Fri 3.5 3.55 ### ### ### ### 0.0
2008-May-08 Thu 3.27 3.43 3.26 3.4 86.5 86.5 0.2
2008-May-07 Wed ### ### 3.25 ### 2,198,488 3,572,543 ### ### 0.0
2008-May-06 Tue 3.29 ### 3.25 3.26 ### ### 0.2
2008-May-05 Mon 3.29 ### 3.23 3.26 1,385,620 2,237,776 ### ### 0.2
2008-May-02 Fri 3.24 3.27 ### 3.26 ### ### 0.2
2008-May-01 Thu ### 3.24 ### 3.24 ### ### ###
2008-Apr-30 Wed ### 3.4 3.22 3.27 ### ### ###
2008-Apr-29 Tue ### 3.45 ### 3.45 1,407,376 2,427,723 99.0 99.0 ###
2008-Apr-28 Mon ### ### ### ### 1,072,980 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 28.9 28.9 0.0
2008-Apr-23 Wed ### ### ### ### 77.4 77.4 0.0
2008-Apr-22 Tue 3 3 ### ### ### ### 0.0
2008-Apr-21 Mon ### 3 ### 3 662,370 993,555 ### ### 0.2
2008-Apr-18 Fri 3 3 ### ### 397,625 ### 18.1 18.1 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue 2.85 ### 2.85 ### 1,643,381 ### ### ### 0.0
2008-Apr-14 Mon 2.87 ### 2.8 2.84 ### ### 0.2
2008-Apr-11 Fri ### ### 2.87 2.88 503,520 722,551 25.6 25.6 0.2
2008-Apr-10 Thu ### ### 2.85 2.88 ### ### 0.2
2008-Apr-09 Wed ### ### ### ### ### ### 0.0
2008-Apr-08 Tue 3 3 2.85 ### 878,481 2,569,556 16.2 16.2 0.0
2008-Apr-07 Mon ### ### ### ### 619,976 0 26.0 26.0 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### 2.88 ### 75.8 75.8 0.0
2008-Apr-02 Wed 2.88 ### 2.83 ### 883,950 1,250,789 ### ### 0.0
2008-Apr-01 Tue 2.85 2.87 2.78 2.84 840,856 ### ### ### 0.2
2008-Mar-31 Mon 2.78 2.85 2.76 2.85 498,450 1,398,152 ### ### ###
2008-Mar-28 Fri 2.78 2.78 2.74 2.78 684,883 1,890,277 ### ### 0.2
2008-Mar-27 Thu ### 2.77 ### 2.76 765,676 ### 83.1 83.1 0.2
2008-Mar-26 Wed ### 2.71 ### ### 1,599,849 ### ### ### 0.0
2008-Mar-25 Tue 2.7 2.79 ### ### 1,978,455 2,759,944 27.7 27.7 0.0
2008-Mar-20 Thu 2.76 2.79 ### ### 4,149,977 ### ### ### 0.0
2008-Mar-19 Wed 2.84 2.88 2.75 2.79 802,545 ### ### ### ###
2008-Mar-18 Tue 2.78 ### 2.75 2.8 1,617,779 2,224,446 75.7 75.7 0.2
2008-Mar-17 Mon 2.87 ### 2.75 2.78 23.5 23.5 0.2
2008-Mar-14 Fri ### ### 2.87 2.87 18.3 18.3 ###
2008-Mar-13 Thu ### ### 2.88 ### 77.5 77.5 0.0
2008-Mar-12 Wed 2.86 3 2.82 ### 1,513,079 4,403,059 ### ### 0.0
2008-Mar-11 Tue 2.74 2.85 2.71 2.76 787,722 ### 79.5 79.5 0.2
2008-Mar-10 Mon 2.82 2.86 2.74 2.77 898,952 ### 37.0 37.0 0.2
2008-Mar-07 Fri ### ### 2.86 2.87 713,828 1,020,774 ### ### ###
2008-Mar-06 Thu ### 3 ### ### 900,384 1,350,576 ### ### 0.0
2008-Mar-05 Wed 3 ### 2.83 ### 19.7 19.7 0.0
2008-Mar-04 Tue 3 ### ### ### 1,711,523 0 ### ### 0.0
2008-Mar-03 Mon ### ### ### 3 551,059 0 ### ### 0.2
2008-Feb-29 Fri ### 3.2 ### 3.2 ### ### 0.2
2008-Feb-28 Thu ### 3.2 ### ### 35.3 35.3 0.0
2008-Feb-27 Wed 3.2 3.2 ### ### 534,071 ### 25.6 25.6 0.0
2008-Feb-26 Tue 3.2 3.24 ### ### ### ### 0.0
2008-Feb-25 Mon 3.2 3.2 ### ### 512,559 ### ### ### 0.0
2008-Feb-22 Fri ### 3.2 ### ### ### ### 0.0
2008-Feb-21 Thu 3.28 3.28 ### ### 857,928 ### ### ### 0.0
2008-Feb-20 Wed ### ### ### 3.21 ### ### ###
2008-Feb-19 Tue ### ### 3.21 ### ### ### 0.0
2008-Feb-18 Mon 3.21 ### 3.21 ### 87.6 87.6 0.0
2008-Feb-15 Fri ### ### ### ### 14.0 14.0 0.0
2008-Feb-14 Thu ### 3.29 ### 3.24 85.3 85.3 ###
2008-Feb-13 Wed ### ### ### ### 479,554 0 36.4 36.4 0.0
2008-Feb-12 Tue 3.2 3.22 ### ### ### ### 0.0
2008-Feb-11 Mon 3.22 3.26 ### ### 38.5 38.5 0.0
2008-Feb-08 Fri 3.24 ### 3.21 3.25 66.6 66.6 0.2
2008-Feb-07 Thu 3.26 3.29 3.21 3.25 39.1 39.1 0.2
2008-Feb-06 Wed ### ### 3.25 ### ### ### 0.0
2008-Feb-05 Tue ### ### 3.28 ### 610,776 1,001,672 ### ### 0.0
2008-Feb-04 Mon ### 3.43 ### ### 842,180 ### ### ### 0.0
2008-Feb-01 Fri ### ### 3.28 ### ### ### 0.0
2008-Jan-31 Thu ### ### 3.25 ### 69.0 69.0 0.0
2008-Jan-30 Wed 3.28 ### 3.28 ### 786,729 ### ### ### 0.0
2008-Jan-29 Tue ### ### 3.26 3.26 ### ### 0.2
2008-Jan-25 Fri 3.25 ### 3.2 ### 1,177,249 ### 67.6 67.6 0.0
2008-Jan-24 Thu 3.25 3.27 3.21 3.26 844,341 ### ### ### 0.2
2008-Jan-23 Wed ### 3.24 ### 3.23 ### ### ###
2008-Jan-22 Tue 3.25 3.28 ### ### 57.5 57.5 0.0
2008-Jan-21 Mon ### ### ### ### ### ### 0.0
2008-Jan-18 Fri ### ### ### ### 767,679 0 ### ### 0.0
2008-Jan-17 Thu 3.42 3.42 ### 3.41 843,175 1,441,829 38.2 38.2 ###
2008-Jan-16 Wed 3.26 ### 3.24 ### 981,172 ### ### ### 0.0
2008-Jan-15 Tue ### 3.4 3.22 3.29 597,940 1,979,181 ### ### ###
2008-Jan-14 Mon 3.28 ### 3.21 ### 1,277,843 ### ### ### 0.0
2008-Jan-11 Fri 3.42 3.44 ### ### 961,481 1,653,747 ### ### 0.0
2008-Jan-10 Thu 3.49 3.54 ### 3.43 28.1 28.1 0.2
2008-Jan-09 Wed ### 3.58 ### 3.48 ### ### 0.2
2008-Jan-08 Tue 3.52 3.54 3.4 3.41 528,341 1,833,343 ### ### ###
2008-Jan-07 Mon 3.57 3.57 3.51 3.54 1,196,252 ### 37.8 37.8 0.3
2008-Jan-04 Fri 3.57 ### 3.55 ### ### ### 0.0
2008-Jan-03 Thu ### ### 3.52 3.57 489,255 861,088 19.0 19.0 0.3
2008-Jan-02 Wed ### ### 3.59 ### 256,976 461,271 ### ### 0.0
2007-Dec-31 Mon ### ### 3.51 ### ### ### 0.0
2007-Dec-28 Fri 3.57 ### 3.57 ### 168,274 ### 77.9 77.9 0.0
2007-Dec-27 Thu ### ### 3.58 ### ### ### 0.0
2007-Dec-24 Mon 3.56 ### 3.53 ### 372,149 656,842 ### ### 0.0
2007-Dec-21 Fri 3.52 3.57 3.45 3.57 74.4 74.4 0.3
2007-Dec-20 Thu 3.58 ### 3.51 3.51 2,825,540 4,958,822 ### ### ###
2007-Dec-19 Wed 3.52 3.57 3.44 3.55 72.9 72.9 ###
2007-Dec-18 Tue 3.54 3.58 ### 3.48 5,132,242 ### 31.1 31.1 0.2
2007-Dec-17 Mon 3.58 ### 3.55 3.55 1,175,070 2,085,749 ### ### ###
2007-Dec-14 Fri ### ### 3.58 3.58 654,154 ### 32.1 32.1 0.3
2007-Dec-13 Thu ### ### ### ### 349,382 0 73.9 73.9 0.0
2007-Dec-12 Wed ### ### ### ### 23.6 23.6 0.0
2007-Dec-11 Tue ### ### ### ### 585,370 0 ### ### 0.0
2007-Dec-10 Mon ### ### ### ### 506,673 0 ### ### 0.0
2007-Dec-07 Fri ### ### ### ### 615,152 0 25.1 25.1 0.0
2007-Dec-06 Thu 3.58 ### 3.56 ### 736,420 1,310,827 73.3 73.3 0.0
2007-Dec-05 Wed ### ### 3.54 3.55 17.0 17.0 ###
2007-Dec-04 Tue ### ### 3.59 ### 5,282,475 9,482,042 71.9 71.9 0.0
2007-Dec-03 Mon ### ### 3.57 ### 4,858,957 ### ### ### 0.0
2007-Nov-30 Fri 3.7 3.72 ### ### 752,089 1,398,885 ### ### 0.0
2007-Nov-29 Thu ### 3.71 ### ### 84.3 84.3 0.0
2007-Nov-28 Wed ### ### 3.54 3.56 31.6 31.6 0.3
2007-Nov-27 Tue ### ### 3.55 ### 1,004,923 ### 18.5 18.5 0.0
2007-Nov-26 Mon ### 3.7 ### ### 687,482 1,271,841 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 435,770 0 ### ### 0.0
2007-Nov-22 Thu ### ### ### ### ### ### 0.0
2007-Nov-21 Wed ### 3.72 ### ### ### ### 0.0
2007-Nov-20 Tue 3.73 3.73 ### ### 1,565,557 ### 25.1 25.1 0.0
2007-Nov-19 Mon 3.73 3.78 3.73 3.75 71.7 71.7 0.3
2007-Nov-16 Fri 3.74 3.77 3.71 3.74 ### ### 0.3
2007-Nov-15 Thu 3.75 3.79 3.74 3.75 ### ### 0.3
2007-Nov-14 Wed 3.8 3.83 3.75 3.79 ### ### ###
2007-Nov-13 Tue 3.74 3.78 ### 3.78 743,359 1,404,948 76.1 76.1 0.3
2007-Nov-12 Mon 3.74 3.78 3.7 3.71 ### ### ###
2007-Nov-09 Fri 3.83 3.83 3.74 3.79 1,482,027 5,609,472 ### ### ###
2007-Nov-08 Thu 3.89 ### 3.82 3.83 953,586 1,821,349 27.6 27.6 ###
2007-Nov-07 Wed ### ### 3.88 ### ### ### 0.0
2007-Nov-06 Tue 3.83 ### 3.83 ### 578,445 1,107,722 85.4 85.4 0.0
2007-Nov-05 Mon ### ### 3.82 3.84 1,291,876 2,467,483 ### ### 0.3
2007-Nov-02 Fri ### ### 3.88 ### 61.3 61.3 0.0
2007-Nov-01 Thu ### 4 ### 4 74.0 74.0 0.3
2007-Oct-31 Wed ### ### ### ### 1,948,646 0 ### ### 0.0
2007-Oct-30 Tue ### ### 3.88 ### 4,212,053 8,171,382 ### ### 0.0
2007-Oct-29 Mon 3.81 ### 3.81 ### ### ### 0.0
2007-Oct-26 Fri 3.73 3.8 3.72 3.8 2,106,026 7,918,657 81.3 81.3 ###
2007-Oct-25 Thu 3.72 3.73 3.7 3.73 2,996,081 11,130,440 71.3 71.3 ###
2007-Oct-24 Wed 3.75 3.78 3.73 3.73 ### ### ###
2007-Oct-23 Tue 3.7 3.73 ### 3.73 4,397,582 ### ### ### ###
2007-Oct-22 Mon ### 3.71 3.58 ### 1,849,482 ### ### ### 0.0
2007-Oct-19 Fri 3.73 3.73 ### ### 1,964,659 3,664,089 28.0 28.0 0.0
2007-Oct-18 Thu 3.75 3.75 ### 3.74 4,024,945 7,546,771 ### ### 0.3
2007-Oct-17 Wed 3.75 3.78 3.73 3.73 ### ### ###
2007-Oct-16 Tue 3.77 3.79 3.74 3.77 3,492,542 13,149,420 66.6 66.6 ###
2007-Oct-15 Mon 3.8 3.82 3.76 3.8 1,234,248 ### ### ### ###
2007-Oct-12 Fri 3.78 3.8 3.73 3.77 ### ### ###
2007-Oct-11 Thu 3.8 3.82 3.76 3.8 61.1 61.1 ###
2007-Oct-10 Wed 3.8 3.82 3.77 3.78 ### ### 0.3
2007-Oct-09 Tue 3.77 3.86 3.77 3.8 ### ### ###
2007-Oct-08 Mon 3.7 3.77 ### 3.77 1,122,655 ### ### ### ###
2007-Oct-05 Fri 3.7 3.7 ### 3.7 1,232,070 2,279,329 62.8 62.8 0.3
2007-Oct-04 Thu 3.7 3.7 ### ### 37.6 37.6 0.0
2007-Oct-03 Wed 3.7 3.72 ### 3.7 ### ### 0.3
2007-Oct-02 Tue 3.7 3.73 ### 3.72 74.4 74.4 0.3
2007-Oct-01 Mon 3.74 3.74 3.7 3.72 1,112,243 4,137,543 ### ### 0.3
2007-Sep-28 Fri 3.73 3.74 3.71 3.74 2,155,681 ### ### ### 0.3
2007-Sep-27 Thu 3.71 3.74 ### 3.73 ### ### ###
2007-Sep-26 Wed 3.71 3.72 ### 3.7 ### ### 0.3
2007-Sep-25 Tue 3.71 3.72 ### 3.71 64.4 64.4 ###
2007-Sep-24 Mon 3.74 3.74 3.7 3.72 30.1 30.1 0.3
2007-Sep-21 Fri 3.72 3.74 3.71 3.73 933,456 3,477,123 ### ### ###
2007-Sep-20 Thu 3.76 3.76 3.7 3.72 3,418,027 12,749,240 28.2 28.2 0.3
2007-Sep-19 Wed 3.76 3.78 3.71 3.72 ### ### 0.3
2007-Sep-18 Tue 3.76 3.77 3.71 3.71 2,063,443 7,717,276 33.9 33.9 ###
2007-Sep-17 Mon 3.74 3.78 3.71 3.75 ### ### 0.3
2007-Sep-14 Fri 3.7 3.74 ### 3.73 ### ### ###
2007-Sep-13 Thu 3.73 3.74 ### 3.7 5,864,124 ### 31.5 31.5 0.3
2007-Sep-12 Wed 3.75 3.76 3.7 3.72 4,161,089 ### 35.5 35.5 0.3
2007-Sep-11 Tue 3.74 3.8 3.73 3.74 2,645,576 ### ### ### 0.3
2007-Sep-10 Mon 3.75 3.76 3.71 3.74 32.8 32.8 0.3
2007-Sep-07 Fri 3.71 3.83 3.71 3.78 2,637,259 ### ### ### 0.3
2007-Sep-06 Thu 3.73 3.73 ### 3.7 1,881,159 ### ### ### 0.3
2007-Sep-05 Wed 3.75 3.75 3.7 3.73 36.2 36.2 ###
2007-Sep-04 Tue 3.75 3.84 3.7 3.74 3,510,785 13,235,659 34.5 34.5 0.3
2007-Sep-03 Mon 3.75 3.79 3.72 3.77 8,686,325 32,617,150 ### ### ###
2007-Aug-31 Fri 3.8 3.81 3.7 3.72 13.3 13.3 0.3
2007-Aug-30 Thu 3.8 3.81 3.71 3.73 23.2 23.2 ###
2007-Aug-29 Wed 3.86 3.86 3.76 3.76 ### ### 0.3
2007-Aug-28 Tue ### ### 3.87 ### 1,136,271 2,198,684 31.6 31.6 0.0
2007-Aug-27 Mon ### ### 3.87 3.88 2,233,924 4,322,642 15.0 15.0 0.3
2007-Aug-24 Fri ### ### ### ### 2,259,989 0 15.0 15.0 0.0
2007-Aug-23 Thu ### ### ### ### ### ### 0.0
2007-Aug-22 Wed ### ### ### 4 811,459 0 63.1 63.1 0.3
2007-Aug-21 Tue ### ### ### ### 1,169,155 0 ### ### 0.0
2007-Aug-20 Mon ### ### 3.83 ### 58.9 58.9 0.0
2007-Aug-17 Fri ### ### 3.71 3.71 5.5 5.5 ###
2007-Aug-16 Thu ### ### ### ### 835,626 0 79.8 79.8 0.0
2007-Aug-15 Wed ### 4.21 ### ### 285,926 601,874 ### ### 0.0
2007-Aug-14 Tue 4.22 4.24 ### ### 44.7 44.7 0.0
2007-Aug-13 Mon 4.2 4.24 ### 4.23 ### ### 0.3
2007-Aug-10 Fri ### 4.24 ### 4.23 ### ### 0.3
2007-Aug-09 Thu 4.23 4.25 ### 4.23 61.9 61.9 0.3
2007-Aug-08 Wed 4.2 4.23 ### 4.22 60.4 60.4 ###
2007-Aug-07 Tue ### 4.2 ### 4.2 ### ### ###
2007-Aug-06 Mon ### ### ### ### 49.9 49.9 0.0
2007-Aug-03 Fri ### ### ### ### 248,429 0 ### ### 0.0
2007-Aug-02 Thu ### ### ### ### 79.0 79.0 0.0
2007-Aug-01 Wed ### ### ### ### 63.2 63.2 0.0
2007-Jul-31 Tue ### ### ### ### 442,957 0 28.7 28.7 0.0
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri ### 4.2 ### ### 831,542 ### 38.6 38.6 0.0
2007-Jul-26 Thu ### 4.2 ### 4.2 78.2 78.2 ###
2007-Jul-25 Wed 4.2 4.2 ### ### 29.0 29.0 0.0
2007-Jul-24 Tue ### 4.22 ### 4.2 ### ### ###
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### 4.22 ### ### 632,929 1,335,480 29.1 29.1 0.0
2007-Jul-18 Wed 4.28 4.28 4.2 4.21 ### ### ###
2007-Jul-17 Tue 4.27 ### 4.23 4.28 69.3 69.3 0.3
2007-Jul-16 Mon 4.2 4.25 4.2 4.25 ### ### ###
2007-Jul-13 Fri 4.25 4.26 4.2 4.2 25.9 25.9 ###
2007-Jul-12 Thu ### 4.23 ### ### 63.9 63.9 0.0
2007-Jul-11 Wed 4.22 4.23 ### ### 27.2 27.2 0.0
2007-Jul-10 Tue 4.22 4.25 ### 4.24 356,389 757,326 ### ### 0.3
2007-Jul-09 Mon 4.22 4.25 ### 4.22 ### ### ###
2007-Jul-06 Fri 4.23 4.28 4.2 4.25 ### ### ###
2007-Jul-05 Thu ### ### 4.26 4.29 428,920 ### 34.7 34.7 ###
2007-Jul-04 Wed 4.22 ### 4.21 4.27 80.3 80.3 ###
2007-Jul-03 Tue ### 4.21 ### 4.21 ### ### ###
2007-Jul-02 Mon ### ### ### ### 377,623 0 ### ### 0.0
2007-Jun-29 Fri 4.21 4.23 ### 4.2 475,553 ### 34.0 34.0 ###
2007-Jun-28 Thu ### 4.24 ### 4.22 ### ### ###
2007-Jun-27 Wed ### ### ### ### 51.6 51.6 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### 4.2 ### ### 70.6 70.6 0.0
2007-Jun-22 Fri ### ### ### ### 63.7 63.7 0.0
2007-Jun-21 Thu 4.22 4.22 ### ### 1,174,851 ### 24.8 24.8 0.0
2007-Jun-20 Wed 4.22 4.23 ### ### 582,726 ### 27.7 27.7 0.0
2007-Jun-19 Tue 4.22 4.25 ### 4.22 648,850 ### ### ### ###
2007-Jun-18 Mon 4.27 4.29 4.21 4.23 341,459 ### 32.7 32.7 0.3
2007-Jun-15 Fri 4.26 4.28 4.23 4.26 66.0 66.0 0.3
2007-Jun-14 Thu 4.29 ### 4.23 4.26 413,787 875,159 31.9 31.9 0.3
2007-Jun-13 Wed 4.27 4.28 4.22 4.22 338,122 ### 28.8 28.8 ###
2007-Jun-12 Tue 4.27 4.29 4.23 4.25 40.3 40.3 ###
2007-Jun-08 Fri ### ### 4.22 4.23 394,554 ### ### ### 0.3
2007-Jun-07 Thu 4.28 ### 4.24 ### ### ### 0.0
2007-Jun-06 Wed 4.4 4.4 ### ### 306,923 ### 24.1 24.1 0.0
2007-Jun-05 Tue ### 4.42 ### 4.42 317,485 701,641 81.0 81.0 0.3
2007-Jun-04 Mon 4.46 4.46 ### ### 22.1 22.1 0.0
2007-Jun-01 Fri ### 4.49 ### 4.47 ### ### ###
2007-May-31 Thu 4.26 ### 4.26 ### 78.8 78.8 0.0
2007-May-30 Wed ### ### 4.22 4.22 ### ### ###
2007-May-29 Tue 4.26 ### 4.25 ### ### ### 0.0
2007-May-28 Mon 4.26 ### 4.23 4.25 43.6 43.6 ###
2007-May-25 Fri 4.26 4.28 4.23 4.23 173,527 738,357 ### ### 0.3
2007-May-24 Thu ### ### 4.26 4.27 ### ### ###
2007-May-23 Wed ### ### ### ### 324,346 0 66.1 66.1 0.0
2007-May-22 Tue 4.29 ### 4.27 ### 519,679 ### ### ### 0.0
2007-May-21 Mon 4.24 ### 4.24 4.29 731,674 1,551,148 ### ### ###
2007-May-18 Fri 4.22 4.26 4.2 4.2 333,075 ### ### ### ###
2007-May-17 Thu ### 4.22 ### 4.2 ### ### ###
2007-May-16 Wed 4.21 4.21 ### ### 478,455 1,007,147 33.4 33.4 0.0
2007-May-15 Tue ### 4.24 ### ### 860,153 1,823,524 ### ### 0.0
2007-May-14 Mon ### 4.21 ### ### ### ### 0.0
2007-May-11 Fri 4.22 4.23 ### ### 21.4 21.4 0.0
2007-May-10 Thu 4.22 4.26 4.22 4.23 617,970 ### 66.1 66.1 0.3
2007-May-09 Wed 4.22 4.25 ### 4.22 66.6 66.6 ###
2007-May-08 Tue 4.23 4.25 ### ### 32.5 32.5 0.0
2007-May-07 Mon 4.21 4.25 4.21 4.23 70.4 70.4 0.3
2007-May-04 Fri 4.23 4.26 4.2 4.2 243,529 1,030,127 ### ### ###
2007-May-03 Thu 4.28 4.28 4.23 4.23 ### ### 0.3
2007-May-02 Wed 4.25 ### 4.21 ### 73.8 73.8 0.0
2007-May-01 Tue 4.27 4.27 4.21 4.23 138,622 587,757 36.4 36.4 0.3
2007-Apr-30 Mon 4.2 4.27 ### 4.27 292,074 623,577 ### ### ###
2007-Apr-27 Fri 4.25 4.25 ### ### 275,324 ### ### ### 0.0
2007-Apr-26 Thu 4.24 4.25 4.21 4.25 70.5 70.5 ###
2007-Apr-24 Tue 4.22 4.24 ### 4.21 38.6 38.6 ###
2007-Apr-23 Mon 4.25 4.25 ### 4.22 ### ### ###
2007-Apr-20 Fri 4.24 4.24 ### 4.23 339,243 ### 34.2 34.2 0.3
2007-Apr-19 Thu 4.21 4.24 ### ### 36.6 36.6 0.0
2007-Apr-18 Wed 4.25 ### 4.24 4.25 64.9 64.9 ###
2007-Apr-17 Tue 4.26 4.27 4.22 4.22 ### ### ###
2007-Apr-16 Mon 4.27 4.28 ### 4.25 233,124 498,885 31.9 31.9 ###
2007-Apr-13 Fri 4.25 4.28 4.22 4.24 40.1 40.1 0.3
2007-Apr-12 Thu 4.28 4.28 4.24 4.26 30.7 30.7 0.3
2007-Apr-11 Wed 4.29 ### 4.26 4.26 224,545 478,280 33.7 33.7 0.3
2007-Apr-10 Tue 4.28 ### 4.27 ### ### ### 0.0
2007-Apr-05 Thu ### ### 4.25 4.25 1,148,385 ### ### ### ###
2007-Apr-04 Wed 4.28 ### 4.26 ### ### ### 0.0
2007-Apr-03 Tue 4.22 4.26 ### 4.26 70.2 70.2 0.3
2007-Apr-02 Mon 4.24 4.28 4.22 4.23 42.0 42.0 0.3
2007-Mar-30 Fri 4.2 4.23 ### ### 1,064,989 2,252,451 28.3 28.3 0.0
2007-Mar-29 Thu ### ### ### ### 75.2 75.2 0.0
2007-Mar-28 Wed 4.24 4.24 ### ### 329,045 697,575 17.4 17.4 0.0
2007-Mar-27 Tue 4.24 4.25 ### 4.2 27.7 27.7 ###
2007-Mar-26 Mon 4.2 4.24 ### 4.24 166,883 ### 75.0 75.0 0.3
2007-Mar-23 Fri 4.2 4.21 ### ### 422,323 888,989 ### ### 0.0
2007-Mar-22 Thu ### 4.2 ### 4.2 364,154 764,723 72.3 72.3 ###
2007-Mar-21 Wed ### ### ### ### 237,649 0 37.0 37.0 0.0
2007-Mar-20 Tue ### ### ### ### 449,323 0 ### ### 0.0
2007-Mar-19 Mon ### 4.2 ### ### 624,458 ### 73.9 73.9 0.0
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu 4.2 4.2 ### ### ### ### 0.0
2007-Mar-14 Wed ### 4.2 ### ### 388,356 815,547 ### ### 0.0
2007-Mar-13 Tue ### 4.23 ### 4.2 ### ### ###
2007-Mar-12 Mon ### 4.22 ### 4.2 423,547 893,684 ### ### ###
2007-Mar-09 Fri 4.2 4.24 ### ### 33.4 33.4 0.0
2007-Mar-08 Thu ### 4.23 ### 4.2 ### ### ###
2007-Mar-07 Wed 4.25 4.25 ### 4.2 410,473 872,255 ### ### ###
2007-Mar-06 Tue ### ### ### 4.24 88.2 88.2 0.3
2007-Mar-05 Mon ### ### ### ### 2,984,945 0 90.3 90.3 0.0
2007-Mar-02 Fri ### ### ### ### 300,743 0 ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 314,353 0 ### ### 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue 4.2 4.25 ### 4.21 ### ### ###
2007-Feb-26 Mon 4.22 4.25 ### ### 32.3 32.3 0.0
2007-Feb-23 Fri 4.21 4.24 ### 4.22 67.2 67.2 ###
2007-Feb-22 Thu 4.23 4.26 4.21 4.22 ### ### ###
2007-Feb-21 Wed 4.25 4.27 4.22 4.25 72.5 72.5 ###
2007-Feb-20 Tue 4.24 4.25 4.22 4.22 238,854 1,011,546 36.0 36.0 ###
2007-Feb-19 Mon 4.27 4.27 4.22 4.23 26.3 26.3 0.3
2007-Feb-16 Fri 4.29 4.29 4.22 4.25 493,241 2,098,740 30.2 30.2 ###
2007-Feb-15 Thu 4.26 4.29 4.25 4.27 298,588 1,274,970 70.0 70.0 ###
2007-Feb-14 Wed 4.23 ### 4.23 4.28 140,022 296,146 ### ### 0.3
2007-Feb-13 Tue 4.24 ### 4.22 4.25 ### ### ###
2007-Feb-12 Mon 4.23 ### 4.23 4.24 226,787 479,654 ### ### 0.3
2007-Feb-09 Fri 4.28 ### 4.22 4.27 255,055 ### ### ### ###
2007-Feb-08 Thu ### ### 4.29 ### 20.9 20.9 0.0
2007-Feb-07 Wed 4.28 ### 4.24 ### ### ### 0.0
2007-Feb-06 Tue 4.25 4.29 4.22 4.29 ### ### ###
2007-Feb-05 Mon 4.26 4.28 4.24 4.26 322,386 ### 72.1 72.1 0.3
2007-Feb-02 Fri 4.23 4.27 4.2 4.24 ### ### 0.3
2007-Feb-01 Thu 4.27 4.27 4.22 4.22 28.9 28.9 ###
2007-Jan-31 Wed 4.25 4.27 4.22 4.22 434,120 ### ### ### ###
2007-Jan-30 Tue 4.22 4.26 4.21 4.23 455,772 ### ### ### 0.3
2007-Jan-29 Mon 4.22 4.26 ### 4.2 1,170,146 ### 38.3 38.3 ###
2007-Jan-25 Thu 4.25 4.26 4.21 4.21 29.5 29.5 ###
2007-Jan-24 Wed 4.23 4.27 4.2 4.23 331,624 1,404,427 ### ### 0.3
2007-Jan-23 Tue ### 4.23 ### 4.22 756,851 ### 75.1 75.1 ###
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 63.9 63.9 0.0
2007-Jan-18 Thu ### ### ### ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 986,656 0 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 1,427,223 0 ### ### 0.0
2007-Jan-15 Mon 4 ### ### ### 77.5 77.5 0.0
2007-Jan-12 Fri ### ### ### ### 17.7 17.7 0.0
2007-Jan-11 Thu ### ### 4 ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 72.0 72.0 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### 4 598,873 0 ### ### 0.3
2007-Jan-04 Thu ### ### ### ### 410,254 0 80.0 80.0 0.0
2007-Jan-03 Wed 4.2 4.2 ### ### 369,242 ### 18.0 18.0 0.0
2007-Jan-02 Tue 4.21 4.21 ### ### 49,281 ### ### ### 0.0
2006-Dec-29 Fri 4.24 4.24 ### 4.2 231,948 491,729 ### ### ###
2006-Dec-28 Thu ### ### ### 4.24 24,382 0 ### ### 0.3
2006-Dec-27 Wed ### ### ### 4.25 0.2 0.2 ###
2006-Dec-22 Fri ### 4.2 ### 4.2 ### ### ###
2006-Dec-21 Thu ### 4.21 ### 4.2 76.7 76.7 ###
2006-Dec-20 Wed ### 4.22 ### 4.22 481,020 1,014,952 78.6 78.6 ###
2006-Dec-19 Tue 4.2 4.2 ### ### 339,044 ### 39.5 39.5 0.0
2006-Dec-18 Mon 4.2 4.24 ### 4.2 66.3 66.3 ###
2006-Dec-15 Fri 4.25 4.25 ### ### 20.6 20.6 0.0
2006-Dec-14 Thu 4.28 4.28 4.2 4.24 329,559 ### ### ### 0.3
2006-Dec-13 Wed 4.27 4.28 4.25 4.27 188,846 805,428 ### ### ###
2006-Dec-12 Tue 4.29 ### 4.24 4.28 ### ### 0.3
2006-Dec-11 Mon 4.26 ### 4.24 4.29 74.8 74.8 ###
2006-Dec-08 Fri 4.26 ### 4.21 4.24 282,842 595,382 ### ### 0.3
2006-Dec-07 Thu ### ### 4.24 4.26 24.8 24.8 0.3
2006-Dec-06 Wed 4.25 ### 4.25 ### ### ### 0.0
2006-Dec-05 Tue 4.23 ### 4.21 4.24 564,473 ### ### ### 0.3
2006-Dec-04 Mon ### 4.2 ### ### 442,654 929,573 ### ### 0.0
2006-Dec-01 Fri 4.23 4.23 ### ### ### ### 0.0
2006-Nov-30 Thu 4.29 4.29 ### 4.23 716,827 ### ### ### 0.3
2006-Nov-29 Wed ### 4.24 ### 4.24 1,028,755 ### 71.2 71.2 0.3
2006-Nov-28 Tue 4.24 4.25 4 ### 1,312,340 ### 27.3 27.3 0.0
2006-Nov-27 Mon ### 4.5 ### 4.43 ### ### ###
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### 4.22 ### ### ### ### 0.0
2006-Nov-22 Wed 4.2 4.22 ### ### 413,050 ### 29.4 29.4 0.0
2006-Nov-21 Tue 4.25 4.25 ### 4.23 28.4 28.4 0.3
2006-Nov-20 Mon 4.43 4.43 4.25 4.25 10.0 10.0 ###
2006-Nov-17 Fri ### ### 4.57 4.57 265,441 ### 27.1 27.1 ###
2006-Nov-16 Thu 4.56 ### 4.54 ### 233,251 529,479 82.1 82.1 0.0
2006-Nov-15 Wed 4.7 4.7 4.51 4.58 14.7 14.7 0.3
2006-Nov-14 Tue ### 4.8 4.56 4.8 285,487 1,336,079 ### ### 0.3
2006-Nov-13 Mon 4.58 ### 4.57 ### 74.9 74.9 0.0
2006-Nov-10 Fri 4.57 ### 4.56 4.56 725,787 ### ### ### 0.3
2006-Nov-09 Thu 4.59 ### 4.54 ### 78.4 78.4 0.0
2006-Nov-08 Wed 4.58 4.59 4.51 4.56 ### ### 0.3
2006-Nov-07 Tue 4.58 4.58 4.56 4.58 68.1 68.1 0.3
2006-Nov-06 Mon 4.55 ### 4.54 4.56 65.0 65.0 0.3
2006-Nov-03 Fri 4.59 4.59 4.52 4.56 146,481 667,220 ### ### 0.3
2006-Nov-02 Thu 4.55 ### 4.51 4.55 ### ### 0.3
2006-Nov-01 Wed ### ### 4.59 ### 225,851 518,328 29.3 29.3 0.0
2006-Oct-31 Tue ### ### 4.56 ### 452,273 1,031,182 ### ### 0.0
2006-Oct-30 Mon 4.49 4.56 4.48 4.52 70.2 70.2 0.3
2006-Oct-27 Fri 4.48 4.48 4.44 4.48 70.1 70.1 ###
2006-Oct-26 Thu 4.45 4.46 4.41 4.43 517,984 2,297,259 29.6 29.6 ###
2006-Oct-25 Wed 4.41 4.45 4.41 4.43 69.2 69.2 ###
2006-Oct-24 Tue 4.4 4.45 ### 4.41 74.6 74.6 ###
2006-Oct-23 Mon ### ### ### ### 590,221 0 ### ### 0.0
2006-Oct-20 Fri 4.43 4.43 4.4 4.41 315,779 ### 26.6 26.6 ###
2006-Oct-19 Thu 4.44 4.44 ### 4.42 584,354 ### 33.1 33.1 0.3
2006-Oct-18 Wed 4.48 4.48 4.43 4.45 ### ### 0.3
2006-Oct-17 Tue 4.45 4.48 4.41 4.43 ### ### ###
2006-Oct-16 Mon ### 4.49 ### 4.4 ### ### 0.3
2006-Oct-13 Fri ### ### ### ### 482,275 0 ### ### 0.0
2006-Oct-12 Thu ### ### 4.28 ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 785,852 0 29.4 29.4 0.0
2006-Oct-10 Tue ### 4.41 ### ### ### ### 0.0
2006-Oct-09 Mon ### 4.4 4.29 ### 85.7 85.7 0.0
2006-Oct-06 Fri 4.53 4.59 ### ### 4.3 4.3 0.0
2006-Oct-05 Thu 4.48 4.5 ### 4.5 68.2 68.2 ###
2006-Oct-04 Wed 4.76 4.76 4.44 4.49 ### ### ###
2006-Oct-03 Tue 4.86 4.86 4.76 4.79 608,280 2,925,826 19.5 19.5 0.3
2006-Oct-02 Mon 4.87 4.88 4.83 4.88 90,248 438,154 ### ### 0.3
2006-Sep-29 Fri 4.8 4.87 4.79 4.87 429,875 ### ### ### 0.3
2006-Sep-28 Thu 4.79 4.81 4.79 4.8 334,770 ### ### ### 0.3
2006-Sep-27 Wed 4.71 4.8 4.71 4.78 931,757 ### 74.1 74.1 ###
2006-Sep-26 Tue 4.78 4.78 ### 4.7 867,440 2,073,181 ### ### 0.3
2006-Sep-25 Mon 4.8 4.82 4.77 4.77 277,479 ### ### ### ###
2006-Sep-22 Fri 4.76 4.8 4.75 4.79 459,554 2,194,370 75.4 75.4 0.3
2006-Sep-21 Thu 4.76 4.82 4.76 4.79 524,047 2,510,185 ### ### 0.3
2006-Sep-20 Wed 4.79 4.82 4.73 4.8 ### ### 0.3
2006-Sep-19 Tue 4.85 4.85 4.79 4.79 161,143 ### ### ### 0.3
2006-Sep-18 Mon 4.83 4.87 4.79 4.8 243,775 ### ### ### 0.3
2006-Sep-15 Fri 4.8 4.83 4.76 4.79 32.2 32.2 0.3
2006-Sep-14 Thu 4.78 4.85 4.76 4.81 741,153 3,561,240 ### ### ###
2006-Sep-13 Wed 4.72 4.76 4.7 4.76 ### ### ###
2006-Sep-12 Tue 4.73 4.76 ### 4.76 361,424 860,189 ### ### ###
2006-Sep-11 Mon 4.74 4.76 ### 4.75 ### ### ###
2006-Sep-08 Fri 4.59 4.73 4.59 4.7 1,366,259 ### ### ### 0.3
2006-Sep-07 Thu 4.58 ### 4.45 4.57 29.3 29.3 ###
2006-Sep-06 Wed ### ### 4.52 4.56 22.0 22.0 0.3
2006-Sep-05 Tue ### ### 4.51 ### 937,349 2,113,721 26.2 26.2 0.0
2006-Sep-04 Mon ### 4.73 4.56 ### 604,373 ### ### ### 0.0
2006-Sep-01 Fri ### 4.81 ### 4.8 ### ### 0.3
2006-Aug-31 Thu 4.85 4.85 4.8 4.82 143,020 690,071 23.3 23.3 0.3
2006-Aug-30 Wed 4.88 4.88 4.82 4.86 1,254,558 ### 28.8 28.8 0.3
2006-Aug-29 Tue ### ### 4.8 ### 25.5 25.5 0.0
2006-Aug-28 Mon ### ### 4.82 ### 81.2 81.2 0.0
2006-Aug-25 Fri 4.82 5 4.82 5 594,683 ### 88.5 88.5 0.4
2006-Aug-24 Thu 4.75 ### 4.75 4.83 649,827 ### 83.2 83.2 0.3
2006-Aug-23 Wed 4.8 ### 4.71 4.86 ### ### 0.3
2006-Aug-22 Tue 5 ### 4.86 ### 1,134,454 2,756,723 ### ### 0.0
2006-Aug-21 Mon 5 ### 4.84 ### 2,763,043 ### ### ### 0.0
2006-Aug-18 Fri 4.85 ### 4.85 ### 4,230,856 10,259,825 90.1 90.1 0.0
2006-Aug-17 Thu 5 ### 4.7 4.85 ### ### ###
2006-Aug-16 Wed 4.2 4.24 ### ### 11,339,782 ### 28.3 28.3 0.0
2006-Aug-15 Tue 4.25 4.28 ### ### 128,477 274,940 ### ### 0.0
2006-Aug-14 Mon 4.28 4.28 ### 4.25 79,977 171,150 ### ### ###
2006-Aug-11 Fri 4.2 4.27 4.2 4.26 ### ### 0.3
2006-Aug-10 Thu ### 4.28 ### 4.28 ### ### 0.3
2006-Aug-09 Wed ### 4.28 ### ### 116,272 248,822 37.4 37.4 0.0
2006-Aug-08 Tue ### ### ### ### 98,829 0 ### ### 0.0
2006-Aug-07 Mon 4.24 4.24 ### ### 15.6 15.6 0.0
2006-Aug-04 Fri 4.22 4.25 ### ### 58,942 125,251 ### ### 0.0
2006-Aug-03 Thu ### 4.23 ### 4.23 81.2 81.2 0.3
2006-Aug-02 Wed ### ### ### ### 134,027 0 79.9 79.9 0.0
2006-Aug-01 Tue 4.2 4.2 ### ### ### ### 0.0
2006-Jul-31 Mon ### 4.22 ### 4.2 68,924 145,429 79.9 79.9 ###
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### 4.23 ### 4.2 ### ### ###
2006-Jul-26 Wed 4.21 4.24 ### ### 17.3 17.3 0.0
2006-Jul-25 Tue 4.22 4.26 ### 4.25 76.5 76.5 ###
2006-Jul-24 Mon 4.27 4.27 ### 4.2 ### ### ###
2006-Jul-21 Fri ### ### 4.25 4.27 30.7 30.7 ###
2006-Jul-20 Thu ### ### 4.27 ### 46,172 98,577 70.5 70.5 0.0
2006-Jul-19 Wed 4.25 ### 4.21 4.24 44,328 ### ### ### 0.3
2006-Jul-18 Tue 4.21 4.25 4.2 4.22 134,958 ### ### ### ###
2006-Jul-17 Mon 4.24 4.25 ### 4.22 225,829 479,886 ### ### ###
2006-Jul-14 Fri 4.25 ### 4.25 4.26 75,459 160,350 78.8 78.8 0.3
2006-Jul-13 Thu 4.25 ### 4.25 ### 81.1 81.1 0.0
2006-Jul-12 Wed 4.26 ### 4.24 4.25 34.3 34.3 ###
2006-Jul-11 Tue 4.29 ### 4.25 4.28 38.7 38.7 0.3
2006-Jul-10 Mon ### ### 4.24 ### 38,245 81,079 ### ### 0.0
2006-Jul-07 Fri ### ### 4.24 4.29 156,975 332,787 28.2 28.2 ###
2006-Jul-06 Thu 4.25 ### 4.2 ### 132,145 ### ### ### 0.0
2006-Jul-05 Wed 4.24 ### 4.21 4.28 74.5 74.5 0.3
2006-Jul-04 Tue ### ### 4.25 4.28 175,986 373,970 ### ### 0.3
2006-Jul-03 Mon 4.4 4.4 ### ### 238,184 ### ### ### 0.0
2006-Jun-30 Fri 4.51 4.54 4.27 4.27 135,541 597,058 ### ### ###
2006-Jun-28 Wed ### ### 4.25 4.27 176,286 ### ### ### ###
2006-Jun-27 Tue ### ### ### ### 34.3 34.3 0.0
2006-Jun-26 Mon ### ### ### ### 124,973 0 77.0 77.0 0.0
2006-Jun-23 Fri 4.42 4.42 ### ### 30.0 30.0 0.0
2006-Jun-22 Thu 4.42 4.5 ### 4.42 82,023 184,551 63.6 63.6 0.3
2006-Jun-21 Wed ### 4.45 ### 4.42 80.0 80.0 0.3
2006-Jun-20 Tue ### ### 4.28 ### ### ### 0.0
2006-Jun-19 Mon 4.28 4.4 4.25 ### 70,845 ### 84.8 84.8 0.0
2006-Jun-16 Fri 4.25 4.26 ### 4.24 70,286 ### 27.3 27.3 0.3
2006-Jun-15 Thu 4.24 4.24 ### 4.2 ### ### ###
2006-Jun-14 Wed ### ### ### ### 132,553 0 35.5 35.5 0.0
2006-Jun-13 Tue 4.2 4.2 ### ### ### ### 0.0
2006-Jun-09 Fri ### 4.22 ### 4.2 104,121 ### 77.2 77.2 ###
2006-Jun-08 Thu ### 4.21 ### ### 95,079 200,141 84.9 84.9 0.0
2006-Jun-07 Wed ### 4.2 ### ### 61,955 ### ### ### 0.0
2006-Jun-06 Tue 4.22 4.22 ### ### 128,653 271,457 ### ### 0.0
2006-Jun-05 Mon 4.21 4.22 ### 4.22 46,087 97,243 69.8 69.8 ###
2006-Jun-02 Fri 4.25 4.25 ### 4.21 68,148 ### 29.3 29.3 ###
2006-Jun-01 Thu ### ### ### ### 70,025 0 89.5 89.5 0.0
2006-May-31 Wed ### ### ### ### 105,159 0 ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### 4.2 ### ### 28.0 28.0 0.0
2006-May-26 Fri ### ### ### ### 166,329 0 ### ### 0.0
2006-May-25 Thu ### ### ### ### ### ### 0.0
2006-May-24 Wed ### ### ### 4.23 112,423 0 ### ### 0.3
2006-May-23 Tue 4.27 ### 4.27 4.27 182,244 ### 73.1 73.1 ###
2006-May-22 Mon 4.25 ### 4.25 4.27 ### ### ###
2006-May-19 Fri ### ### 4.26 4.28 64,824 138,075 24.3 24.3 0.3
2006-May-18 Thu ### ### 4.25 ### 110,387 234,572 ### ### 0.0
2006-May-17 Wed ### ### ### ### 100,280 0 ### ### 0.0
2006-May-16 Tue 4.28 ### 4.26 ### ### ### 0.0
2006-May-15 Mon 4.4 4.4 4.28 4.29 81,923 355,545 ### ### ###
2006-May-12 Fri 4.52 4.52 4.4 4.4 55,946 ### ### ### 0.3
2006-May-11 Thu 4.42 4.53 4.4 4.52 85.0 85.0 0.3
2006-May-10 Wed 4.5 4.5 4.4 4.45 118,454 527,120 ### ### 0.3
2006-May-09 Tue 4.56 4.56 4.45 4.52 56,641 ### ### ### 0.3
2006-May-08 Mon 4.4 4.55 4.4 4.52 ### ### 0.3
2006-May-05 Fri 4.44 4.45 4.4 4.41 22.4 22.4 ###
2006-May-04 Thu 4.49 4.5 4.45 4.45 76,374 341,773 35.9 35.9 0.3
2006-May-03 Wed 4.55 4.57 4.48 4.49 378,647 1,713,377 ### ### ###
2006-May-02 Tue 4.44 4.57 4.44 4.57 89.6 89.6 ###
2006-May-01 Mon 4.45 4.45 4.42 4.43 179,244 794,947 33.0 33.0 ###
2006-Apr-28 Fri 4.43 4.52 4.42 4.47 ### ### ###
2006-Apr-27 Thu 4.4 4.46 ### 4.42 261,543 583,240 75.1 75.1 0.3
2006-Apr-26 Wed 4.26 ### 4.26 ### ### ### 0.0
2006-Apr-24 Mon ### ### 4.27 4.27 19.0 19.0 ###
2006-Apr-21 Fri 4.28 ### 4.26 ### 63,873 136,049 77.4 77.4 0.0
2006-Apr-20 Thu 4.42 4.42 4.26 4.27 407,326 ### 10.8 10.8 ###
2006-Apr-19 Wed 4.43 4.49 ### 4.45 73.8 73.8 0.3
2006-Apr-18 Tue 4.23 4.4 4.23 4.4 159,428 ### ### ### 0.3
2006-Apr-13 Thu 4.2 4.27 ### 4.22 ### ### ###
2006-Apr-11 Tue ### ### 4.2 4.23 180,088 378,184 ### ### 0.3
2006-Apr-10 Mon 4.4 4.4 4.26 4.27 232,177 1,005,326 13.7 13.7 ###
2006-Apr-07 Fri 4.46 4.46 ### 4.46 ### ### 0.3
2006-Apr-06 Thu ### 4.46 ### 4.46 204,555 456,157 ### ### 0.3
2006-Apr-05 Wed ### ### ### ### 305,778 0 ### ### 0.0
2006-Apr-04 Tue ### ### ### ### 225,348 0 ### ### 0.0
2006-Apr-03 Mon ### 4.41 4.29 ### 323,041 1,405,228 72.2 72.2 0.0
2006-Mar-31 Fri 4.57 4.57 4.25 ### 731,587 ### ### ### 0.0
2006-Mar-30 Thu 4.52 ### 4.49 4.58 78.9 78.9 0.3
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue 4.55 ### 4.55 ### 409,559 931,746 79.5 79.5 0.0
2006-Mar-27 Mon 4.52 ### 4.52 4.59 365,275 825,521 78.1 78.1 0.3
2006-Mar-24 Fri 4.52 4.57 4.46 4.51 299,143 ### ### ### 0.3
2006-Mar-23 Thu 4.56 4.56 4.49 4.51 135,681 613,956 22.4 22.4 0.3
2006-Mar-22 Wed ### ### 4.47 4.56 378,875 846,785 ### ### 0.3
2006-Mar-21 Tue ### ### 4.58 ### 138,240 ### ### ### 0.0
2006-Mar-20 Mon ### ### 4.56 ### 91,446 ### ### ### 0.0
2006-Mar-17 Fri 4.42 4.58 4.42 4.56 87.8 87.8 0.3
2006-Mar-16 Thu 4.4 4.42 ### 4.42 ### ### 0.3
2006-Mar-15 Wed 4.41 4.42 ### ### ### ### 0.0
2006-Mar-14 Tue 4.49 4.49 ### 4.46 31.1 31.1 0.3
2006-Mar-13 Mon 4.48 4.49 ### 4.49 84,820 190,420 ### ### ###
2006-Mar-10 Fri 4.52 4.57 ### 4.45 ### ### 0.3
2006-Mar-09 Thu 4.23 4.51 4.23 4.5 ### ### ###
2006-Mar-08 Wed ### ### 4.2 4.22 ### ### ###
2006-Mar-07 Tue ### ### ### ### 119,476 0 68.1 68.1 0.0
2006-Mar-06 Mon 4.28 ### 4.21 ### 76.5 76.5 0.0
2006-Mar-03 Fri ### ### 4.28 4.28 311,523 666,659 16.3 16.3 0.3
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 190,452 0 28.1 28.1 0.0
2006-Feb-27 Mon ### ### ### ### 66.3 66.3 0.0
2006-Feb-24 Fri ### ### 4.22 ### 130,620 ### ### ### 0.0
2006-Feb-23 Thu 4.4 4.48 ### ### ### ### 0.0
2006-Feb-22 Wed 4.27 4.4 4.22 ### ### ### 0.0
2006-Feb-21 Tue ### 4.27 ### 4.27 88.6 88.6 ###
2006-Feb-20 Mon ### ### ### ### 58,323 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 21.2 21.2 0.0
2006-Feb-16 Thu ### ### ### ### 54,442 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 148,382 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 188,546 0 ### ### 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 93,728 0 23.7 23.7 0.0
2006-Feb-09 Thu ### ### ### ### 151,175 0 26.1 26.1 0.0
2006-Feb-08 Wed ### ### ### ### 141,556 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 98,879 0 24.3 24.3 0.0
2006-Feb-06 Mon ### ### ### ### 80.7 80.7 0.0
2006-Feb-03 Fri ### ### ### ### 83,659 0 76.0 76.0 0.0
2006-Feb-02 Thu ### 4.2 ### ### ### ### 0.0
2006-Feb-01 Wed ### 4.2 ### 4.2 71.2 71.2 ###
2006-Jan-31 Tue 4.2 4.2 ### ### 33.4 33.4 0.0
2006-Jan-30 Mon ### 4.21 ### ### 76.7 76.7 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 232,828 0 74.2 74.2 0.0
2006-Jan-24 Tue ### ### 4 ### 68.8 68.8 0.0
2006-Jan-23 Mon 4 ### 4 ### 73.9 73.9 0.0
2006-Jan-20 Fri ### ### 4 ### 31.7 31.7 0.0
2006-Jan-19 Thu ### ### ### 4 26.7 26.7 0.3
2006-Jan-18 Wed 4 ### ### ### 77,847 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 73.4 73.4 0.0
2006-Jan-13 Fri 4 ### ### ### ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 23.7 23.7 0.0
2006-Jan-11 Wed ### ### 4 ### 25,740 51,480 28.1 28.1 0.0
2006-Jan-10 Tue ### ### ### ### 77,472 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### 4 ### ### 0.3
2006-Jan-06 Fri ### ### ### ### 19.0 19.0 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### 4 ### ### ### 0.0
2006-Jan-03 Tue 4 ### 4 4 68,283 ### 64.3 64.3 0.3
2005-Dec-30 Fri ### ### 4 4 13.3 13.3 0.3
2005-Dec-29 Thu ### ### ### ### 28,042 0 9.4 9.4 0.0
2005-Dec-28 Wed ### 4.2 ### ### 78.4 78.4 0.0
2005-Dec-27 Tue ### ### ### ### 95,688 0 87.7 87.7 0.0
2005-Dec-23 Fri ### ### ### ### 95,688 0 87.7 87.7 0.0
2005-Dec-22 Thu ### 4 ### ### 57,283 ### ### ### 0.0
2005-Dec-21 Wed ### 4 ### ### 214,320 428,640 ### ### 0.0
2005-Dec-20 Tue 3.87 ### 3.86 ### 120,059 ### ### ### 0.0
2005-Dec-19 Mon ### ### 3.86 3.86 11.8 11.8 0.3
2005-Dec-16 Fri ### 4 ### 4 153,287 306,574 ### ### 0.3
2005-Dec-15 Thu ### ### 3.89 3.89 20.9 20.9 0.3
2005-Dec-14 Wed ### ### ### ### 111,658 0 ### ### 0.0
2005-Dec-13 Tue ### ### 3.88 ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 92,323 0 71.5 71.5 0.0
2005-Dec-09 Fri 3.85 ### 3.85 ### 300,859 579,153 81.7 81.7 0.0
2005-Dec-08 Thu 3.84 ### 3.83 3.85 157,523 301,656 75.0 75.0 0.3
2005-Dec-07 Wed 3.85 3.89 3.84 3.84 118,088 ### ### ### 0.3
2005-Dec-06 Tue ### ### 3.83 3.87 26.5 26.5 ###
2005-Dec-05 Mon ### ### 3.89 ### 87.9 87.9 0.0
2005-Dec-02 Fri 3.87 ### 3.87 ### ### ### 0.0
2005-Dec-01 Thu ### ### 3.87 3.87 243,558 471,284 ### ### ###
2005-Nov-30 Wed 3.85 ### 3.85 ### 380,644 ### ### ### 0.0
2005-Nov-29 Tue 3.87 ### 3.87 ### 170,782 ### 78.4 78.4 0.0
2005-Nov-28 Mon 3.85 ### 3.85 ### ### ### 0.0
2005-Nov-25 Fri 3.81 3.84 3.81 3.82 69.2 69.2 0.3
2005-Nov-24 Thu 3.77 3.83 3.77 3.8 364,688 ### 74.0 74.0 ###
2005-Nov-23 Wed 3.76 3.77 3.73 3.77 73.0 73.0 ###
2005-Nov-22 Tue 3.72 3.76 3.72 3.76 112,280 419,927 ### ### 0.3
2005-Nov-21 Mon ### 3.72 ### 3.72 277,940 ### ### ### 0.3
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 269,475 0 70.0 70.0 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### 3.7 ### ### 189,059 349,759 ### ### 0.0
2005-Nov-11 Fri ### 3.75 ### ### 35.3 35.3 0.0
2005-Nov-10 Thu ### ### ### ### 337,578 0 79.1 79.1 0.0
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 64,081 0 ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 121,722 0 ### ### 0.0
2005-Nov-04 Fri ### ### ### ### 155,520 0 ### ### 0.0
2005-Nov-03 Thu 3.7 3.7 ### ### ### ### 0.0
2005-Nov-02 Wed 3.7 3.7 ### 3.7 74.2 74.2 0.3
2005-Nov-01 Tue ### 3.7 ### ### 73.7 73.7 0.0
2005-Oct-31 Mon ### ### ### ### 93,945 0 82.4 82.4 0.0
2005-Oct-28 Fri ### ### 3.58 ### 102,346 ### ### ### 0.0
2005-Oct-27 Thu ### 3.7 ### ### 130,178 240,829 ### ### 0.0
2005-Oct-26 Wed ### 3.7 ### ### 114,773 ### ### ### 0.0
2005-Oct-25 Tue ### 3.7 ### ### 33.0 33.0 0.0
2005-Oct-24 Mon ### ### 3.58 ### ### ### 0.0
2005-Oct-21 Fri 3.58 ### 3.55 ### 120,454 ### ### ### 0.0
2005-Oct-20 Thu ### ### 3.56 3.58 100,389 ### ### ### 0.3
2005-Oct-19 Wed ### ### 3.5 3.56 200,324 ### 35.6 35.6 0.3
2005-Oct-18 Tue ### 3.71 ### ### 71.5 71.5 0.0
2005-Oct-17 Mon ### ### ### ### 368,473 0 70.1 70.1 0.0
2005-Oct-14 Fri 3.54 ### 3.54 3.58 173,352 ### ### ### 0.3
2005-Oct-13 Thu 3.5 3.55 3.5 3.51 72.3 72.3 ###
2005-Oct-12 Wed 3.5 3.51 3.46 3.5 65.0 65.0 0.3
2005-Oct-11 Tue 3.45 3.52 3.45 3.5 83.6 83.6 0.3
2005-Oct-10 Mon 3.45 3.51 3.45 3.45 ### ### ###
2005-Oct-07 Fri 3.45 3.5 3.43 3.45 157,445 545,546 59.3 59.3 ###
2005-Oct-06 Thu 3.51 3.53 3.45 3.45 219,574 ### 33.6 33.6 ###
2005-Oct-05 Wed 3.47 3.52 3.47 3.51 135,587 473,876 88.0 88.0 ###
2005-Oct-04 Tue 3.47 3.52 3.45 3.47 155,649 ### 71.7 71.7 0.2
2005-Oct-03 Mon 3.45 3.5 3.44 3.46 78,272 ### 70.3 70.3 0.2
2005-Sep-30 Fri 3.54 3.54 3.44 3.45 ### ### ###
2005-Sep-29 Thu ### 3.59 ### 3.49 515,777 ### ### ### ###
2005-Sep-28 Wed 3.42 3.48 ### ### ### ### 0.0
2005-Sep-27 Tue 3.49 3.49 ### 3.44 22.8 22.8 0.2
2005-Sep-26 Mon 3.58 3.58 3.45 3.49 ### ### ###
2005-Sep-23 Fri ### ### 3.51 3.53 337,257 591,886 12.6 12.6 0.3
2005-Sep-22 Thu 3.52 ### 3.51 ### ### ### 0.0
2005-Sep-21 Wed 3.55 3.59 3.52 3.53 ### ### 0.3
2005-Sep-20 Tue ### ### 3.56 3.56 203,855 ### 18.4 18.4 0.3
2005-Sep-19 Mon ### ### 3.58 ### 100,087 179,155 37.3 37.3 0.0
2005-Sep-16 Fri ### ### 3.58 3.58 24.8 24.8 0.3
2005-Sep-15 Thu ### ### ### ### 67.3 67.3 0.0
2005-Sep-14 Wed ### ### ### ### 68.2 68.2 0.0
2005-Sep-13 Tue ### ### ### ### 123,872 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 160,745 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue 3.7 3.7 ### ### 18.0 18.0 0.0
2005-Sep-05 Mon ### 3.7 ### 3.7 138,720 ### ### ### 0.3
2005-Sep-02 Fri 3.78 3.79 3.74 3.74 249,078 937,778 ### ### 0.3
2005-Sep-01 Thu 3.79 3.8 3.75 3.8 65.1 65.1 ###
2005-Aug-31 Wed 3.72 3.79 3.71 3.79 118,427 ### 86.1 86.1 ###
2005-Aug-30 Tue 3.73 3.75 3.7 3.71 27.6 27.6 ###
2005-Aug-29 Mon 3.7 3.75 ### 3.73 ### ### ###
2005-Aug-26 Fri 3.74 3.78 ### 3.72 26.4 26.4 0.3
2005-Aug-25 Thu 3.75 3.75 ### 3.74 35.1 35.1 0.3
2005-Aug-24 Wed 3.75 3.78 3.73 3.78 79.1 79.1 0.3
2005-Aug-23 Tue 3.81 3.82 3.77 3.77 129,456 491,285 ### ### ###
2005-Aug-22 Mon 3.8 3.82 3.77 3.82 ### ### 0.3
2005-Aug-19 Fri 3.79 3.79 3.75 3.79 99,859 ### ### ### ###
2005-Aug-18 Thu 3.76 3.79 3.75 3.79 251,526 948,253 ### ### ###
2005-Aug-17 Wed 3.74 3.76 3.71 3.76 167,623 626,071 ### ### 0.3
2005-Aug-16 Tue 3.71 3.74 3.7 3.7 161,784 ### 28.5 28.5 0.3
2005-Aug-15 Mon ### 3.73 ### 3.73 ### ### ###
2005-Aug-12 Fri 3.7 3.74 ### ### 77,888 145,650 31.8 31.8 0.0
2005-Aug-11 Thu ### 3.7 ### 3.7 94,247 174,356 68.1 68.1 0.3
2005-Aug-10 Wed ### 3.74 ### ### 251,683 470,647 ### ### 0.0
2005-Aug-09 Tue 3.73 3.75 ### ### ### ### 0.0
2005-Aug-08 Mon 3.75 3.76 3.72 3.73 119,975 ### ### ### ###
2005-Aug-05 Fri 3.76 3.78 3.75 3.75 138,043 ### ### ### 0.3
2005-Aug-04 Thu 3.71 3.76 3.71 3.75 114,277 426,824 79.2 79.2 0.3
2005-Aug-03 Wed 3.79 3.8 3.7 3.71 294,853 ### 14.6 14.6 ###
2005-Aug-02 Tue 3.78 3.81 3.75 3.79 ### ### ###
2005-Aug-01 Mon 3.79 3.86 3.75 3.78 ### ### 0.3
2005-Jul-29 Fri 3.8 3.85 3.75 3.79 ### ### ###
2005-Jul-28 Thu 3.81 3.86 3.79 3.79 ### ### ###
2005-Jul-27 Wed 3.87 3.88 3.81 3.81 92,041 ### 19.4 19.4 0.3
2005-Jul-26 Tue 3.88 3.88 3.82 3.88 152,382 586,670 68.1 68.1 0.3
2005-Jul-25 Mon 3.87 3.89 3.85 3.88 164,774 637,675 ### ### 0.3
2005-Jul-22 Fri 3.85 3.87 3.81 3.87 165,945 637,228 ### ### ###
2005-Jul-21 Thu 3.78 3.84 3.78 3.82 179,655 684,485 78.4 78.4 0.3
2005-Jul-20 Wed 3.78 3.82 3.75 3.77 ### ### ###
2005-Jul-19 Tue 3.76 3.83 3.72 3.78 109,156 ### ### ### 0.3
2005-Jul-18 Mon 3.82 3.84 3.8 3.8 28.6 28.6 ###
2005-Jul-15 Fri 3.76 3.8 3.75 3.8 245,829 ### ### ### ###
2005-Jul-14 Thu ### 3.75 ### 3.75 181,872 ### ### ### 0.3
2005-Jul-13 Wed ### 3.73 ### ### 75.4 75.4 0.0
2005-Jul-12 Tue 3.75 3.76 ### ### 186,522 ### 13.5 13.5 0.0
2005-Jul-11 Mon 3.8 3.8 3.7 3.7 10.3 10.3 0.3
2005-Jul-08 Fri 3.77 3.8 3.74 3.74 78,083 294,372 24.2 24.2 0.3
2005-Jul-07 Thu 3.82 3.83 3.77 3.77 ### ### ###
2005-Jul-06 Wed ### ### 3.83 3.83 8.8 8.8 ###
2005-Jul-05 Tue 3.83 ### 3.82 ### 145,054 277,053 ### ### 0.0
2005-Jul-04 Mon 3.8 3.85 3.76 3.81 71.8 71.8 0.3
2005-Jul-01 Fri 3.76 3.8 3.76 3.8 89,749 339,251 ### ### ###
2005-Jun-30 Thu 3.71 3.76 ### 3.76 149,623 ### 70.2 70.2 0.3
2005-Jun-29 Wed ### 3.75 ### 3.71 210,145 394,021 78.3 78.3 ###
2005-Jun-28 Tue 3.7 3.75 ### ### 212,388 398,227 ### ### 0.0
2005-Jun-27 Mon 3.74 3.78 3.7 3.7 ### ### 0.3
2005-Jun-24 Fri 3.7 3.79 3.7 3.79 86.5 86.5 ###
2005-Jun-23 Thu 3.77 3.81 3.71 3.71 ### ### ###
2005-Jun-22 Wed 3.78 3.8 3.75 3.79 ### ### ###
2005-Jun-21 Tue 3.82 3.82 3.76 3.78 29.3 29.3 0.3
2005-Jun-20 Mon 3.86 3.86 3.76 3.82 181,757 ### ### ### 0.3
2005-Jun-17 Fri ### ### 3.86 3.87 20.3 20.3 ###
2005-Jun-16 Thu ### ### 3.86 3.89 292,641 ### ### ### 0.3
2005-Jun-15 Wed ### ### 3.88 ### 156,755 ### ### ### 0.0
2005-Jun-14 Tue 3.78 ### 3.78 ### ### ### 0.0
2005-Jun-10 Fri 3.75 3.78 3.73 3.78 ### ### 0.3
2005-Jun-09 Thu 3.78 3.78 3.74 3.75 84,823 ### 28.2 28.2 0.3
2005-Jun-08 Wed 3.75 3.8 3.73 3.78 73.6 73.6 0.3
2005-Jun-07 Tue 3.82 3.83 3.76 3.82 157,971 ### 71.5 71.5 0.3
2005-Jun-06 Mon 3.76 3.84 3.76 3.82 ### ### 0.3
2005-Jun-03 Fri 3.73 3.8 3.7 3.77 ### ### ###
2005-Jun-02 Thu ### 3.73 ### 3.73 ### ### ###
2005-Jun-01 Wed ### 3.7 ### ### 53,182 98,386 ### ### 0.0
2005-May-31 Tue ### 3.7 ### ### 117,988 218,277 ### ### 0.0
2005-May-30 Mon ### 3.7 ### ### 92,184 170,540 ### ### 0.0
2005-May-27 Fri ### ### ### ### 162,025 0 21.5 21.5 0.0
2005-May-26 Thu ### ### ### ### 125,142 0 ### ### 0.0
2005-May-25 Wed ### ### ### ### 64,520 0 28.3 28.3 0.0
2005-May-24 Tue ### ### ### ### 204,779 0 28.4 28.4 0.0
2005-May-23 Mon 3.59 ### 3.59 ### ### ### 0.0
2005-May-20 Fri 3.58 ### 3.57 3.58 99,576 177,743 ### ### 0.3
2005-May-19 Thu 3.59 ### 3.58 3.59 217,753 389,777 65.7 65.7 ###
2005-May-18 Wed ### ### ### ### 25.1 25.1 0.0
2005-May-17 Tue ### ### ### ### 189,650 0 84.2 84.2 0.0
2005-May-16 Mon 3.7 3.7 ### ### 68,251 ### 16.1 16.1 0.0
2005-May-13 Fri ### 3.7 ### 3.7 80.5 80.5 0.3
2005-May-12 Thu ### 3.7 ### ### 25.6 25.6 0.0
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue 3.77 3.78 ### ### 102,723 194,146 14.1 14.1 0.0
2005-May-09 Mon 3.77 3.77 ### 3.71 22.8 22.8 ###
2005-May-06 Fri 3.8 3.8 ### 3.78 78,370 ### 23.8 23.8 0.3
2005-May-05 Thu ### 3.8 ### 3.8 91.6 91.6 ###
2005-May-04 Wed ### ### ### ### 52,984 0 83.1 83.1 0.0
2005-May-03 Tue ### ### ### ### 82.7 82.7 0.0
2005-May-02 Mon 3.7 3.72 ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 82,672 0 ### ### 0.0
2005-Apr-28 Thu ### ### 3.58 ### 111,444 199,484 ### ### 0.0
2005-Apr-27 Wed ### ### 3.57 3.57 22.8 22.8 0.3
2005-Apr-26 Tue 3.59 ### 3.57 ### 84.1 84.1 0.0
2005-Apr-22 Fri ### ### 3.52 ### 26.4 26.4 0.0
2005-Apr-21 Thu ### ### 3.58 ### 72.3 72.3 0.0
2005-Apr-20 Wed ### ### ### ### 325,474 0 ### ### 0.0
2005-Apr-19 Tue ### ### ### ### 91,875 0 14.4 14.4 0.0
2005-Apr-18 Mon 3.7 3.7 3.45 ### 273,087 976,286 ### ### 0.0
2005-Apr-15 Fri 3.72 3.75 3.71 3.72 ### ### 0.3
2005-Apr-14 Thu 3.79 3.84 3.75 3.81 166,856 ### ### ### 0.3
2005-Apr-13 Wed 3.76 3.82 3.76 3.82 67,552 256,022 87.0 87.0 0.3
2005-Apr-12 Tue 3.76 3.83 3.76 3.76 72.3 72.3 0.3
2005-Apr-11 Mon 3.83 3.86 3.77 3.77 ### ### ###
2005-Apr-08 Fri 3.74 3.81 3.72 3.81 ### ### 0.3
2005-Apr-07 Thu 3.74 3.75 ### 3.75 168,242 315,453 ### ### 0.3
2005-Apr-06 Wed ### 3.75 ### 3.74 187,084 350,782 86.9 86.9 0.3
2005-Apr-05 Tue ### ### 3.45 ### 571,284 ### ### ### 0.0
2005-Apr-04 Mon 3.7 3.7 ### ### 17.3 17.3 0.0
2005-Apr-01 Fri 3.71 3.74 3.7 3.72 ### ### 0.3
2005-Mar-31 Thu 3.72 3.75 ### 3.75 70.2 70.2 0.3
2005-Mar-30 Wed 3.75 3.79 3.71 3.72 281,223 1,054,586 48.0 48.0 0.3
2005-Mar-29 Tue 3.86 ### 3.72 3.85 234,544 436,251 49.1 49.1 0.3
2005-Mar-24 Thu 3.89 ### 3.85 3.85 ### ### 0.3
2005-Mar-23 Wed 4 4 3.76 3.87 146,888 569,925 13.5 13.5 ###
2005-Mar-22 Tue ### ### 3.89 ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 208,548 0 77.1 77.1 0.0
2005-Mar-18 Fri 3.85 ### 3.83 ### 227,579 ### 77.2 77.2 0.0
2005-Mar-17 Thu ### ### 3.79 3.85 ### ### 0.3
2005-Mar-16 Wed 3.85 ### 3.85 ### 246,846 475,178 85.8 85.8 0.0
2005-Mar-15 Tue 3.72 3.85 3.72 3.85 ### ### 0.3
2005-Mar-14 Mon ### 3.74 ### 3.71 114,776 ### ### ### ###
2005-Mar-11 Fri ### ### ### ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 72,152 0 34.1 34.1 0.0
2005-Mar-09 Wed 3.71 3.72 ### 3.7 ### ### 0.3
2005-Mar-08 Tue ### 3.72 ### 3.7 212,887 ### ### ### 0.3
2005-Mar-07 Mon 3.59 ### 3.59 ### 198,688 356,644 ### ### 0.0
2005-Mar-04 Fri 3.76 3.76 3.55 ### 312,389 1,141,781 ### ### 0.0
2005-Mar-03 Thu 3.85 3.85 3.77 3.77 200,180 762,685 ### ### ###
2005-Mar-02 Wed 3.81 ### 3.81 3.85 380,826 725,473 ### ### 0.3
2005-Mar-01 Tue ### ### 3.78 3.79 310,974 587,740 ### ### ###
2005-Feb-28 Mon ### ### 3.88 ### ### ### 0.0
2005-Feb-25 Fri 3.84 4 3.84 4 516,323 2,023,986 92.6 92.6 0.3
2005-Feb-24 Thu ### ### 3.84 3.85 30.9 30.9 0.3
2005-Feb-23 Wed 3.85 3.85 3.8 3.85 77.6 77.6 0.3
2005-Feb-22 Tue 3.87 3.89 3.83 3.85 227,571 878,424 ### ### 0.3
2005-Feb-21 Mon 3.81 ### 3.8 3.89 291,277 553,426 86.8 86.8 0.3
2005-Feb-18 Fri 3.7 3.76 3.7 3.76 228,787 853,375 83.3 83.3 0.3
2005-Feb-17 Thu 3.75 3.77 3.7 3.7 ### ### 0.3
2005-Feb-16 Wed 3.73 3.81 3.73 3.75 76.9 76.9 0.3
2005-Feb-15 Tue ### 3.74 ### 3.7 77.1 77.1 0.3
2005-Feb-14 Mon ### 3.74 ### 3.7 ### ### 0.3
2005-Feb-11 Fri ### 3.76 ### ### 82.1 82.1 0.0
2005-Feb-10 Thu 3.76 3.76 3.53 ### 630,424 ### ### ### 0.0
2005-Feb-09 Wed 3.84 3.85 3.73 3.73 ### ### ###
2005-Feb-08 Tue 3.8 3.85 3.79 3.82 ### ### 0.3
2005-Feb-07 Mon 3.75 3.84 3.74 3.78 ### ### 0.3
2005-Feb-04 Fri 3.71 3.74 3.7 3.72 ### ### 0.3
2005-Feb-03 Thu 3.7 3.72 3.7 3.71 69.8 69.8 ###
2005-Feb-02 Wed 3.7 3.72 ### 3.7 71.1 71.1 0.3
2005-Feb-01 Tue ### 3.7 3.56 ### 266,651 967,943 85.0 85.0 0.0
2005-Jan-31 Mon 3.55 3.59 3.55 3.56 311,255 1,111,180 ### ### 0.3
2005-Jan-28 Fri 3.57 3.58 3.54 3.55 29.1 29.1 ###
2005-Jan-27 Thu 3.55 ### 3.52 ### 209,570 368,843 83.7 83.7 0.0
2005-Jan-25 Tue 3.5 3.58 3.5 3.54 220,678 ### ### ### 0.3
2005-Jan-24 Mon 3.55 ### 3.47 3.49 197,789 ### 18.5 18.5 ###
2005-Jan-21 Fri 3.53 3.57 3.52 3.57 72,587 257,320 77.3 77.3 0.3
2005-Jan-20 Thu 3.5 3.58 3.48 3.53 ### ### 0.3
2005-Jan-19 Wed 3.47 3.5 3.47 3.48 254,328 ### ### ### 0.2
2005-Jan-18 Tue 3.5 3.5 3.44 3.47 242,949 ### ### ### 0.2
2005-Jan-17 Mon 3.47 3.5 3.45 3.5 198,387 ### 74.1 74.1 0.3
2005-Jan-14 Fri 3.44 3.44 ### 3.4 22.6 22.6 0.2
2005-Jan-13 Thu 3.48 3.48 3.43 3.45 ### ### ###
2005-Jan-12 Wed 3.46 3.53 3.46 3.48 74.4 74.4 0.2
2005-Jan-11 Tue ### 3.76 ### 3.45 91.2 91.2 ###
2005-Jan-10 Mon ### ### ### ### 75,742 0 ### ### 0.0
2005-Jan-07 Fri ### ### 3.29 ### 48,872 ### ### ### 0.0
2005-Jan-06 Thu ### ### 3.28 3.29 114,856 ### 12.3 12.3 ###
2005-Jan-05 Wed 3.29 ### 3.28 ### 86.7 86.7 0.0
2005-Jan-04 Tue 3.29 ### 3.28 3.28 30.1 30.1 0.2
2004-Dec-31 Fri ### ### 3.28 3.28 5,523 9,057 14.9 14.9 0.2
2004-Dec-30 Thu ### ### 3.29 ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### 3.26 3.29 25,029 ### ### ### ###
2004-Dec-24 Fri ### ### ### ### 69.9 69.9 0.0
2004-Dec-23 Thu ### ### 3.25 ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 150,947 0 ### ### 0.0
2004-Dec-21 Tue 3.21 ### 3.21 ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 130,289 0 67.0 67.0 0.0
2004-Dec-16 Thu ### ### ### ### 79.0 79.0 0.0
2004-Dec-15 Wed ### ### ### ### 29.1 29.1 0.0
2004-Dec-14 Tue ### ### ### ### 161,382 0 31.6 31.6 0.0
2004-Dec-13 Mon ### ### ### ### 139,355 0 20.9 20.9 0.0
2004-Dec-10 Fri ### ### ### ### 275,179 0 ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 88.7 88.7 0.0
2004-Dec-08 Wed ### ### ### ### 32.8 32.8 0.0
2004-Dec-07 Tue 3.2 3.22 ### ### ### ### 0.0
2004-Dec-06 Mon ### 3.2 ### 3.2 ### ### 0.2
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 197,983 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 81.9 81.9 0.0
2004-Nov-30 Tue ### ### ### ### 220,241 0 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 28.8 28.8 0.0
2004-Nov-26 Fri ### ### ### ### 164,682 0 33.6 33.6 0.0
2004-Nov-25 Thu ### ### ### ### 31.6 31.6 0.0
2004-Nov-24 Wed ### ### ### ### 133,681 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 70.2 70.2 0.0
2004-Nov-22 Mon ### ### ### ### 109,675 0 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 30.6 30.6 0.0
2004-Nov-17 Wed ### ### ### ### 165,045 0 74.4 74.4 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 82,376 0 ### ### 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 184,926 0 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 319,180 0 71.9 71.9 0.0
2004-Nov-08 Mon ### ### ### ### 205,979 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 142,288 0 31.4 31.4 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 115,040 0 ### ### 0.0
2004-Nov-02 Tue 3 ### ### ### 160,549 0 83.5 83.5 0.0
2004-Nov-01 Mon ### 3 ### 3 ### ### 0.2
2004-Oct-29 Fri ### ### ### ### 108,425 0 68.2 68.2 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 72.3 72.3 0.0
2004-Oct-25 Mon ### ### ### ### 338,382 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 67.6 67.6 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue 2.89 ### 2.89 ### ### ### 0.0
2004-Oct-18 Mon ### ### 2.89 2.89 ### ### ###
2004-Oct-15 Fri ### ### ### ### 24.8 24.8 0.0
2004-Oct-14 Thu ### ### ### ### 150,526 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 196,388 0 ### ### 0.0
2004-Oct-12 Tue ### ### 2.89 ### 65.1 65.1 0.0
2004-Oct-11 Mon ### ### 2.89 ### ### ### 0.0
2004-Oct-08 Fri ### ### 2.89 ### 220,323 ### 29.4 29.4 0.0
2004-Oct-07 Thu ### ### 2.88 2.89 23.0 23.0 ###
2004-Oct-06 Wed ### ### ### ### 70.9 70.9 0.0
2004-Oct-05 Tue ### ### 2.87 2.88 157,020 225,323 ### ### 0.2
2004-Oct-04 Mon ### ### 2.86 ### ### ### 0.0
2004-Oct-01 Fri ### ### 2.88 2.88 503,555 ### ### ### 0.2
2004-Sep-30 Thu 2.86 ### 2.85 ### 79.7 79.7 0.0
2004-Sep-29 Wed 2.85 2.88 2.85 2.88 ### ### 0.2
2004-Sep-28 Tue 2.85 2.87 2.84 2.85 190,952 ### 68.7 68.7 ###
2004-Sep-27 Mon 2.85 2.87 2.79 2.84 265,955 752,652 31.8 31.8 0.2
2004-Sep-24 Fri 2.85 2.86 2.83 2.84 158,882 ### 31.8 31.8 0.2
2004-Sep-23 Thu 2.83 2.85 2.83 2.83 ### ### 0.2
2004-Sep-22 Wed 2.79 2.84 2.79 2.82 75.2 75.2 ###
2004-Sep-21 Tue 2.77 2.84 2.77 2.78 ### ### 0.2
2004-Sep-20 Mon 2.77 2.79 2.76 2.77 72.4 72.4 0.2
2004-Sep-17 Fri 2.76 2.78 2.76 2.77 67.3 67.3 0.2
2004-Sep-16 Thu 2.75 2.76 2.74 2.74 420,020 1,155,055 21.9 21.9 0.2
2004-Sep-15 Wed 2.78 2.79 2.76 2.76 252,449 700,545 ### ### 0.2
2004-Sep-14 Tue 2.76 2.79 2.76 2.78 261,487 725,626 ### ### 0.2
2004-Sep-13 Mon 2.73 2.75 2.72 2.74 239,050 ### ### ### 0.2
2004-Sep-10 Fri 2.7 2.72 2.7 2.7 94,674 ### ### ### 0.2
2004-Sep-09 Thu 2.71 2.72 2.7 2.7 203,720 552,081 27.3 27.3 0.2
2004-Sep-08 Wed 2.72 2.74 2.71 2.73 202,950 ### ### ### ###
2004-Sep-07 Tue 2.74 2.75 2.72 2.74 125,457 343,124 71.4 71.4 0.2
2004-Sep-06 Mon 2.75 2.75 2.72 2.72 25.2 25.2 0.2
2004-Sep-03 Fri 2.75 2.75 2.74 2.75 153,379 421,025 ### ### ###
2004-Sep-02 Thu 2.75 2.76 2.73 2.75 70.8 70.8 ###
2004-Sep-01 Wed 2.78 2.79 2.74 2.75 157,771 ### ### ### ###
2004-Aug-31 Tue 2.76 2.84 2.76 2.8 ### ### 0.2
2004-Aug-30 Mon 2.86 2.86 2.83 2.86 304,986 867,685 ### ### 0.2
2004-Aug-27 Fri 2.88 2.88 2.85 2.86 21.7 21.7 0.2
2004-Aug-26 Thu 2.82 2.89 2.81 2.88 755,040 ### 87.9 87.9 0.2
2004-Aug-25 Wed 2.8 2.82 2.8 2.81 70.7 70.7 ###
2004-Aug-24 Tue 2.82 2.82 2.76 2.78 ### ### 0.2
2004-Aug-23 Mon 2.81 2.82 2.78 2.82 ### ### ###
2004-Aug-20 Fri 2.79 2.82 2.78 2.8 ### ### 0.2
2004-Aug-19 Thu 2.75 2.8 2.74 2.8 84.4 84.4 0.2
2004-Aug-18 Wed 2.73 2.75 2.7 2.7 229,774 ### 24.7 24.7 0.2
2004-Aug-17 Tue 2.76 2.78 2.72 2.73 360,378 ### 21.9 21.9 ###
2004-Aug-16 Mon 2.78 2.78 2.75 2.76 174,444 ### 30.3 30.3 0.2
2004-Aug-13 Fri 2.72 2.8 2.71 2.77 143,378 ### 87.2 87.2 0.2
2004-Aug-12 Thu ### 2.73 ### 2.71 267,154 ### ### ### ###
2004-Aug-11 Wed 2.7 2.72 ### ### 24.4 24.4 0.0
2004-Aug-10 Tue ### 2.71 ### ### 25.9 25.9 0.0
2004-Aug-09 Mon ### 2.72 ### ### 31.4 31.4 0.0
2004-Aug-06 Fri ### 2.7 ### ### ### ### 0.0
2004-Aug-05 Thu ### 2.75 ### 2.72 341,252 469,221 89.1 89.1 0.2
2004-Aug-04 Wed ### ### ### ### 559,845 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 522,625 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 20.4 20.4 0.0
2004-Jul-30 Fri ### ### ### ### 0 0.0
2004-Jul-29 Thu ### ### ### ### 77.9 77.9 0.0
2004-Jul-28 Wed ### ### ### ### 107,975 0 ### ### 0.0
2004-Jul-27 Tue ### ### 2.59 ### 201,852 ### ### ### 0.0
2004-Jul-26 Mon ### ### 2.59 ### 188,186 ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 20.8 20.8 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon 2.7 2.73 ### 2.7 146,885 ### 68.6 68.6 0.2
2004-Jul-16 Fri 2.72 2.73 ### 2.7 116,141 ### ### ### 0.2
2004-Jul-15 Thu 2.7 2.72 ### 2.72 94,144 ### 79.9 79.9 0.2
2004-Jul-14 Wed ### 2.7 ### ### 119,051 ### ### ### 0.0
2004-Jul-13 Tue ### 2.7 ### 2.7 68,055 91,874 ### ### 0.2
2004-Jul-12 Mon ### ### ### ### ### ### 0.0
2004-Jul-09 Fri ### ### ### ### 122,640 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 86.5 86.5 0.0
2004-Jul-07 Wed ### ### ### ### 116,723 0 24.7 24.7 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 111,680 0 ### ### 0.0
2004-Jul-02 Fri ### ### ### ### 95,842 0 9.5 9.5 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### 2.7 ### ### 20.6 20.6 0.0
2004-Jun-29 Tue ### ### ### ### 80.3 80.3 0.0
2004-Jun-28 Mon ### ### ### ### 33.2 33.2 0.0
2004-Jun-25 Fri ### ### ### ### 52,051 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 129,844 0 85.9 85.9 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### 2.7 ### 2.7 78.6 78.6 0.2
2004-Jun-21 Mon 2.7 2.71 ### 2.7 99,485 ### ### ### 0.2
2004-Jun-18 Fri 2.7 2.71 ### ### 26.7 26.7 0.0
2004-Jun-17 Thu 2.7 2.7 ### ### 401,255 ### 24.7 24.7 0.0
2004-Jun-16 Wed 2.7 2.71 ### 2.7 ### ### 0.2
2004-Jun-15 Tue ### 2.7 ### 2.7 80.5 80.5 0.2
2004-Jun-14 Mon ### ### ### ### 44,250 0 29.4 29.4 0.0
2004-Jun-11 Fri ### ### ### ### 44,250 0 ### ### 0.0
2004-Jun-10 Thu ### 2.72 ### ### ### ### 0.0
2004-Jun-09 Wed 2.72 2.72 ### ### 22.0 22.0 0.0
2004-Jun-08 Tue ### 2.73 ### 2.72 ### ### 0.2
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 92,720 0 24.6 24.6 0.0
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 96,921 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 80.5 80.5 0.0
2004-May-31 Mon ### ### ### ### 147,075 0 ### ### 0.0
2004-May-28 Fri ### ### 2.59 ### 148,244 191,975 76.3 76.3 0.0
2004-May-27 Thu 2.57 ### 2.56 ### ### ### 0.0
2004-May-26 Wed ### ### ### ### 71.4 71.4 0.0
2004-May-25 Tue ### ### ### ### 115,528 0 ### ### 0.0
2004-May-24 Mon ### ### 2.58 2.59 31.3 31.3 0.2
2004-May-21 Fri 2.58 2.59 2.57 2.59 48,259 ### 69.0 69.0 0.2
2004-May-20 Thu 2.58 2.59 2.58 2.59 143,772 371,650 ### ### 0.2
2004-May-19 Wed 2.57 2.59 2.57 2.58 121,352 313,088 ### ### 0.2
2004-May-18 Tue 2.56 2.58 2.56 2.58 79.5 79.5 0.2
2004-May-17 Mon 2.56 2.57 2.54 2.57 65,074 ### 79.9 79.9 ###
2004-May-14 Fri 2.57 2.57 2.56 2.57 40,655 104,280 75.8 75.8 ###
2004-May-13 Thu 2.56 2.57 2.54 2.57 ### ### ###
2004-May-12 Wed 2.54 2.57 2.54 2.56 55,629 ### ### ### 0.2
2004-May-11 Tue 2.53 2.56 2.52 2.54 73.5 73.5 ###
2004-May-10 Mon 2.53 2.55 2.53 2.53 83.3 83.3 ###
2004-May-07 Fri 2.55 2.55 2.53 2.55 74.4 74.4 0.2
2004-May-06 Thu 2.57 2.57 2.54 2.57 ### ### ###
2004-May-05 Wed 2.53 2.57 2.53 2.57 214,771 ### 79.9 79.9 ###
2004-May-04 Tue 2.55 2.56 2.49 2.53 ### ### ###
2004-May-03 Mon 2.56 2.58 2.53 2.55 ### ### 0.2
2004-Apr-30 Fri ### ### 2.56 2.56 20.6 20.6 0.2
2004-Apr-29 Thu ### ### 2.57 2.59 37.3 37.3 0.2
2004-Apr-28 Wed ### ### 2.58 ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 72,747 0 ### ### 0.0
2004-Apr-26 Mon 2.59 ### 2.59 ### 22,482 ### ### ### 0.0
2004-Apr-23 Fri 2.57 ### 2.56 2.58 157,775 201,952 ### ### 0.2
2004-Apr-22 Thu 2.58 2.58 2.57 2.58 187,125 481,846 77.5 77.5 0.2
2004-Apr-21 Wed 2.58 2.58 2.54 2.54 320,929 821,578 ### ### ###
2004-Apr-20 Tue ### ### 2.56 2.58 127,979 ### 25.8 25.8 0.2
2004-Apr-19 Mon 2.58 ### 2.58 2.58 ### ### 0.2
2004-Apr-16 Fri 2.59 ### 2.58 2.58 130,022 167,728 ### ### 0.2
2004-Apr-15 Thu 2.59 ### 2.56 ### 89,879 115,045 77.1 77.1 0.0
2004-Apr-14 Wed 2.58 ### 2.56 ### 79,470 101,721 79.8 79.8 0.0
2004-Apr-13 Tue ### ### 2.58 2.58 92,083 118,787 ### ### 0.2
2004-Apr-08 Thu ### ### 2.58 2.59 66,082 85,245 ### ### 0.2
2004-Apr-07 Wed ### ### 2.59 ### 77.0 77.0 0.0
2004-Apr-06 Tue ### ### 2.58 2.58 ### ### 0.2
2004-Apr-05 Mon ### ### ### ### 62,426 0 ### ### 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 26.1 26.1 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 141,141 0 72.5 72.5 0.0
2004-Mar-29 Mon ### ### ### ### 42,580 0 74.4 74.4 0.0
2004-Mar-26 Fri ### ### ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 53,528 0 ### ### 0.0
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 133,248 0 25.0 25.0 0.0
2004-Mar-16 Tue ### ### ### ### 97,289 0 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 46,328 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 169,842 0 ### ### 0.0
2004-Mar-10 Wed 2.72 2.72 ### ### ### ### 0.0
2004-Mar-09 Tue ### 2.73 ### 2.7 73.1 73.1 0.2
2004-Mar-08 Mon 2.71 2.75 ### ### 201,882 277,587 22.2 22.2 0.0
2004-Mar-05 Fri 3.76 3.76 3.55 ### 312,389 1,141,781 ### ### 0.0
2004-Mar-04 Thu ### ### 2.58 2.58 315,622 407,152 22.4 22.4 0.2
2004-Mar-03 Wed ### ### ### ### ### ### 0.0
2004-Mar-02 Tue 2.73 2.73 ### ### 15.5 15.5 0.0
2004-Mar-01 Mon ### 2.75 ### 2.75 ### ### ###
2004-Feb-27 Fri 2.75 2.76 ### ### 204,882 ### ### ### 0.0
2004-Feb-26 Thu 2.74 2.76 2.74 2.75 75.4 75.4 ###
2004-Feb-25 Wed 2.72 2.74 2.7 2.7 79,146 215,277 31.4 31.4 0.2
2004-Feb-24 Tue 2.71 2.72 ### ### ### ### 0.0
2004-Feb-23 Mon 2.7 2.73 ### 2.73 129,626 ### 81.0 81.0 ###
2004-Feb-20 Fri 2.7 2.72 ### ### 120,180 163,444 ### ### 0.0
2004-Feb-19 Thu 2.72 2.73 2.7 2.7 115,025 ### ### ### 0.2
2004-Feb-18 Wed 2.75 2.75 2.7 2.72 ### ### 0.2
2004-Feb-17 Tue 2.72 2.74 2.7 2.7 158,287 430,540 ### ### 0.2
2004-Feb-16 Mon 2.73 2.75 2.72 2.72 ### ### 0.2
2004-Feb-13 Fri 2.71 2.74 2.71 2.73 58,556 ### 74.3 74.3 ###
2004-Feb-12 Thu 2.72 2.75 2.71 2.71 81,676 222,975 ### ### ###
2004-Feb-11 Wed 2.72 2.73 2.71 2.72 169,229 ### ### ### 0.2
2004-Feb-10 Tue 2.73 2.73 2.72 2.72 30.2 30.2 0.2
2004-Feb-09 Mon 2.73 2.76 2.73 2.75 ### ### ###
2004-Feb-06 Fri 2.71 2.74 2.71 2.73 34,154 ### ### ### ###
2004-Feb-05 Thu 2.73 2.76 2.71 2.71 67,920 ### 30.6 30.6 ###
2004-Feb-04 Wed 2.73 2.75 2.73 2.73 73.1 73.1 ###
2004-Feb-03 Tue 2.72 2.75 2.71 2.73 74,074 202,222 ### ### ###
2004-Feb-02 Mon 2.76 2.76 2.71 2.72 113,776 311,177 22.7 22.7 0.2
2004-Jan-30 Fri 2.78 2.79 2.76 2.77 33.9 33.9 0.2
2004-Jan-29 Thu 2.78 2.8 2.76 2.79 128,629 357,588 74.0 74.0 ###
2004-Jan-28 Wed 2.8 2.8 2.77 2.78 ### ### 0.2
2004-Jan-27 Tue 2.8 2.8 2.78 2.78 34.2 34.2 0.2
2004-Jan-23 Fri 2.8 2.8 2.78 2.8 67,128 187,287 64.1 64.1 0.2
2004-Jan-22 Thu 2.78 2.8 2.78 2.8 72.9 72.9 0.2
2004-Jan-21 Wed 2.78 2.8 2.76 2.8 ### ### 0.2
2004-Jan-20 Tue 2.78 2.78 2.76 2.76 ### ### 0.2
2004-Jan-19 Mon 2.77 2.78 2.76 2.76 68,973 191,055 ### ### 0.2
2004-Jan-16 Fri 2.79 2.8 2.77 2.77 84,871 ### 29.5 29.5 0.2
2004-Jan-15 Thu 2.77 2.79 2.77 2.79 58,454 ### 73.0 73.0 ###
2004-Jan-14 Wed 2.79 2.79 2.76 2.77 56,775 157,550 27.9 27.9 0.2
2004-Jan-13 Tue 2.79 2.8 2.76 2.76 79,174 ### 27.7 27.7 0.2
2004-Jan-12 Mon 2.8 2.8 2.76 2.8 97,180 ### 69.5 69.5 0.2
2004-Jan-09 Fri 2.79 2.8 2.77 2.77 60,722 ### 28.2 28.2 0.2
2004-Jan-08 Thu 2.77 2.8 2.77 2.8 41,185 ### ### ### 0.2
2004-Jan-07 Wed 2.79 2.8 2.77 2.8 121,423 ### 74.2 74.2 0.2
2004-Jan-06 Tue 2.77 2.8 2.76 2.78 96,320 ### ### ### 0.2
2004-Jan-05 Mon 2.77 2.8 2.75 2.76 126,359 350,646 ### ### 0.2
2004-Jan-02 Fri 2.78 2.79 2.76 2.76 31,426 ### ### ### 0.2
2003-Dec-31 Wed 2.77 2.8 2.77 2.8 22,483 ### ### ### 0.2
2003-Dec-30 Tue 2.75 2.77 2.75 2.77 52,480 144,844 71.9 71.9 0.2
2003-Dec-29 Mon 2.71 2.75 2.71 2.75 35,186 96,057 ### ### ###
2003-Dec-24 Wed 2.72 2.72 2.7 2.71 ### ### ###
2003-Dec-23 Tue 2.73 2.75 2.7 2.72 131,883 359,381 28.4 28.4 0.2
2003-Dec-22 Mon 2.7 2.72 ### 2.72 112,121 152,484 73.6 73.6 0.2
2003-Dec-19 Fri ### 2.7 ### 2.7 142,474 ### ### ### 0.2
2003-Dec-18 Thu ### ### ### ### 36.1 36.1 0.0
2003-Dec-17 Wed ### ### ### ### 240,177 0 72.7 72.7 0.0
2003-Dec-16 Tue 2.56 ### 2.56 ### ### ### 0.0
2003-Dec-15 Mon 2.59 ### 2.56 2.56 175,356 224,455 23.5 23.5 0.2
2003-Dec-12 Fri 2.58 2.59 2.55 2.55 131,857 338,872 ### ### 0.2
2003-Dec-11 Thu 2.55 2.59 2.55 2.56 ### ### 0.2
2003-Dec-10 Wed 2.55 ### 2.54 2.54 205,182 260,581 35.2 35.2 ###
2003-Dec-09 Tue 2.58 2.58 2.55 2.55 ### ### 0.2
2003-Dec-08 Mon 2.54 ### 2.54 2.59 85.9 85.9 0.2
2003-Dec-05 Fri 2.47 2.53 2.47 2.51 ### ### ###
2003-Dec-04 Thu 2.53 2.54 2.47 2.47 15.3 15.3 ###
2003-Dec-03 Wed 2.56 ### 2.53 2.53 164,844 208,527 25.0 25.0 ###
2003-Dec-02 Tue ### ### 2.55 2.55 57,743 73,622 17.1 17.1 0.2
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 21.2 21.2 0.0
2003-Nov-27 Thu ### ### ### ### 67,624 0 69.4 69.4 0.0
2003-Nov-26 Wed 2.59 ### 2.59 ### 83.4 83.4 0.0
2003-Nov-25 Tue ### ### 2.59 2.59 13.1 13.1 0.2
2003-Nov-24 Mon ### ### ### ### 99,644 0 36.2 36.2 0.0
2003-Nov-21 Fri ### ### ### ### 34.2 34.2 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed 2.49 2.58 2.46 2.58 ### ### 0.2
2003-Nov-18 Tue 2.53 2.53 2.49 2.5 37.6 37.6 0.2
2003-Nov-17 Mon 2.58 2.58 2.52 2.54 28.0 28.0 ###
2003-Nov-14 Fri ### ### 2.58 2.58 63,529 81,952 28.5 28.5 0.2
2003-Nov-13 Thu 2.59 ### 2.57 ### 73.0 73.0 0.0
2003-Nov-12 Wed ### ### 2.59 2.59 ### ### 0.2
2003-Nov-11 Tue ### ### ### ### 97,659 0 34.9 34.9 0.0
2003-Nov-10 Mon ### ### ### ### 241,944 0 31.9 31.9 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 51,326 0 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 38.4 38.4 0.0
2003-Nov-04 Tue ### ### ### ### 43,051 0 ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 117,557 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 78,121 0 ### ### 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 96,879 0 32.9 32.9 0.0
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### 129,242 0 ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 79,621 0 ### ### 0.0
2003-Oct-23 Thu ### ### ### ### 83,583 0 76.8 76.8 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 93,241 0 26.1 26.1 0.0
2003-Oct-20 Mon ### ### ### ### 163,545 0 69.8 69.8 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 30.5 30.5 0.0
2003-Oct-15 Wed ### ### ### ### 70,376 0 ### ### 0.0
2003-Oct-14 Tue ### 2.72 ### ### 248,658 338,174 19.6 19.6 0.0
2003-Oct-13 Mon ### ### ### ### ### ### 0.0
2003-Oct-10 Fri 2.7 2.74 ### ### ### ### 0.0
2003-Oct-09 Thu ### 2.7 ### 2.7 117,678 ### 67.5 67.5 0.2
2003-Oct-08 Wed ### 2.76 ### 2.75 91.3 91.3 ###
2003-Oct-07 Tue ### ### 2.55 ### 388,570 495,426 73.3 73.3 0.0
2003-Oct-06 Mon ### ### 2.51 2.59 ### ### 0.2
2003-Oct-03 Fri 2.72 2.72 2.55 ### 5.6 5.6 0.0
2003-Oct-02 Thu 2.78 2.78 2.72 2.72 ### ### 0.2
2003-Oct-01 Wed 2.75 2.76 2.73 2.75 71.0 71.0 ###
2003-Sep-30 Tue 2.74 2.76 2.72 2.72 27.5 27.5 0.2
2003-Sep-29 Mon 2.7 2.75 2.7 2.72 ### ### 0.2
2003-Sep-26 Fri 2.72 2.73 ### ### 26.0 26.0 0.0
2003-Sep-25 Thu 2.8 2.8 2.72 2.76 ### ### 0.2
2003-Sep-24 Wed 2.75 2.81 2.72 2.8 92,271 255,129 78.9 78.9 0.2
2003-Sep-23 Tue 2.77 2.8 2.73 2.73 135,782 ### ### ### ###
2003-Sep-22 Mon 2.82 2.82 2.78 2.78 58,420 163,576 ### ### 0.2
2003-Sep-19 Fri 2.83 2.83 2.78 2.82 ### ### ###
2003-Sep-18 Thu 2.83 2.83 2.79 2.83 236,454 ### ### ### 0.2
2003-Sep-17 Wed 2.76 2.82 2.75 2.81 83.6 83.6 ###
2003-Sep-16 Tue 2.8 2.83 2.76 2.77 97,056 271,271 25.0 25.0 0.2
2003-Sep-15 Mon 2.76 2.8 2.76 2.79 78.7 78.7 ###
2003-Sep-12 Fri 2.78 2.79 2.73 2.77 228,744 ### 35.8 35.8 0.2
2003-Sep-11 Thu 2.85 2.85 2.78 2.78 140,353 ### ### ### 0.2
2003-Sep-10 Wed 2.84 2.84 2.81 2.84 ### ### 0.2
2003-Sep-09 Tue 2.83 2.83 2.81 2.83 138,553 ### ### ### 0.2
2003-Sep-08 Mon ### ### 2.81 2.81 9.4 9.4 ###
2003-Sep-05 Fri 3 3 ### ### 354,483 531,724 20.2 20.2 0.0
2003-Sep-04 Thu 3 ### ### ### 165,670 0 27.3 27.3 0.0
2003-Sep-03 Wed ### ### 3 3 19.4 19.4 0.2
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 72,489 0 69.4 69.4 0.0
2003-Aug-29 Fri ### ### ### ### ### ### 0.0
2003-Aug-28 Thu 3 ### ### ### 68.1 68.1 0.0
2003-Aug-27 Wed ### ### ### ### 101,652 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### ### ### 0.0
2003-Aug-25 Mon ### ### ### ### 71.4 71.4 0.0
2003-Aug-22 Fri ### ### ### ### 171,150 0 ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 76.7 76.7 0.0
2003-Aug-20 Wed ### ### ### ### 59,975 0 ### ### 0.0
2003-Aug-19 Tue ### ### ### ### ### ### 0.0
2003-Aug-18 Mon ### ### ### ### ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 49,983 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 56,274 0 23.7 23.7 0.0
2003-Aug-13 Wed ### ### ### ### 60,628 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 29.5 29.5 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 69,259 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 104,558 0 24.5 24.5 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 64,540 0 82.2 82.2 0.0
2003-Aug-01 Fri ### ### ### ### 57,422 0 18.3 18.3 0.0
2003-Jul-31 Thu ### ### ### ### 73.8 73.8 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 45,177 0 73.8 73.8 0.0
2003-Jul-28 Mon ### ### ### ### 73,371 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 67,256 0 22.6 22.6 0.0
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### 66,125 0 82.5 82.5 0.0
2003-Jul-22 Tue ### ### ### ### 77.9 77.9 0.0
2003-Jul-21 Mon ### ### ### ### 117,771 0 73.2 73.2 0.0
2003-Jul-18 Fri ### ### ### ### 67,226 0 78.5 78.5 0.0
2003-Jul-17 Thu ### ### ### ### ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 137,076 0 68.1 68.1 0.0
2003-Jul-15 Tue ### ### 3 3 96,081 144,121 ### ### 0.2
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri 3 ### 3 ### ### ### 0.0
2003-Jul-10 Thu ### 3 ### 3 97,257 145,885 ### ### 0.2
2003-Jul-09 Wed ### ### ### ### 69.9 69.9 0.0
2003-Jul-08 Tue ### ### ### ### 103,670 0 ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 42,423 0 ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu ### 3 ### ### 55,259 82,888 ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 97,471 0 73.4 73.4 0.0
2003-Jun-30 Mon ### 3 ### ### ### ### 0.0
2003-Jun-27 Fri ### 3 ### ### ### ### 0.0
2003-Jun-26 Thu ### ### ### ### 172,045 0 26.0 26.0 0.0
2003-Jun-25 Wed ### 3 ### ### 51,376 ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 34.4 34.4 0.0
2003-Jun-23 Mon ### ### ### ### 80,740 0 86.4 86.4 0.0
2003-Jun-20 Fri ### ### ### ### 112,520 0 23.3 23.3 0.0
2003-Jun-19 Thu ### ### ### ### 223,257 0 ### ### 0.0
2003-Jun-18 Wed ### 3 ### ### 54,246 ### 27.7 27.7 0.0
2003-Jun-17 Tue ### ### ### ### 80.0 80.0 0.0
2003-Jun-16 Mon 3 ### ### ### 159,143 0 21.6 21.6 0.0
2003-Jun-13 Fri ### ### ### ### 140,682 0 ### ### 0.0
2003-Jun-12 Thu ### 3 ### 3 ### ### 0.2
2003-Jun-11 Wed ### ### ### ### 104,049 0 ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 32.5 32.5 0.0
2003-Jun-06 Fri ### ### ### ### 100,580 0 70.7 70.7 0.0
2003-Jun-05 Thu ### ### ### ### 93,229 0 ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 54,286 0 ### ### 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### 3 ### ### 42,454 63,681 ### ### 0.0
2003-May-30 Fri ### ### ### ### ### ### 0.0
2003-May-29 Thu ### ### ### ### 220,487 0 83.1 83.1 0.0
2003-May-28 Wed 2.87 ### 2.84 ### 217,841 ### ### ### 0.0
2003-May-27 Tue 2.85 2.87 2.83 2.85 160,145 ### 75.4 75.4 ###
2003-May-26 Mon 2.85 2.85 2.83 2.85 64,789 ### 70.7 70.7 ###
2003-May-23 Fri 2.85 2.85 2.84 2.84 70,742 ### 25.6 25.6 0.2
2003-May-22 Thu 2.84 2.87 2.84 2.85 63,243 180,558 75.3 75.3 ###
2003-May-21 Wed 2.86 2.87 2.84 2.84 51,124 145,959 24.9 24.9 0.2
2003-May-20 Tue 2.85 2.88 2.85 2.87 78.7 78.7 ###
2003-May-19 Mon 2.83 2.86 2.83 2.86 79.8 79.8 0.2
2003-May-16 Fri 2.83 2.86 2.82 2.82 92,745 ### 28.2 28.2 ###
2003-May-15 Thu 2.84 2.85 2.8 2.82 28.6 28.6 ###
2003-May-14 Wed 2.82 2.86 2.82 2.83 ### ### 0.2
2003-May-13 Tue 2.84 2.84 2.76 2.8 116,251 ### ### ### 0.2
2003-May-12 Mon 2.78 2.86 2.76 2.86 90.5 90.5 0.2
2003-May-09 Fri 2.78 2.78 2.72 2.78 67,881 186,672 ### ### 0.2
2003-May-08 Thu 2.73 2.8 2.73 2.74 106,780 295,246 80.1 80.1 0.2
2003-May-07 Wed 2.71 2.76 2.71 2.71 77,286 211,377 70.6 70.6 ###
2003-May-06 Tue 2.75 2.75 2.72 2.72 101,680 ### ### ### 0.2
2003-May-05 Mon 2.75 2.75 2.73 2.75 71.2 71.2 ###
2003-May-02 Fri 2.72 2.75 2.7 2.74 79.4 79.4 0.2
2003-May-01 Thu 2.75 2.75 2.7 2.7 166,682 ### 15.7 15.7 0.2
2003-Apr-30 Wed 2.77 2.77 2.72 2.72 15.5 15.5 0.2
2003-Apr-29 Tue 2.75 2.78 2.72 2.78 130,341 ### 79.8 79.8 0.2
2003-Apr-28 Mon 2.73 2.75 2.72 2.75 83,574 228,574 78.1 78.1 ###
2003-Apr-24 Thu 2.74 2.75 2.72 2.72 ### ### 0.2
2003-Apr-23 Wed 2.74 2.74 2.71 2.71 93,650 ### 22.3 22.3 ###
2003-Apr-22 Tue 2.75 2.75 2.72 2.73 72,689 ### ### ### ###
2003-Apr-17 Thu 2.75 2.75 2.72 2.75 ### ### ###
2003-Apr-16 Wed 2.74 2.75 2.72 2.73 ### ### ###
2003-Apr-15 Tue 2.7 2.74 2.7 2.72 105,487 286,924 77.8 77.8 0.2
2003-Apr-14 Mon 2.71 2.73 ### 2.7 37,250 50,846 ### ### 0.2
2003-Apr-11 Fri 2.72 2.75 ### 2.75 80.5 80.5 ###
2003-Apr-10 Thu ### 2.74 ### 2.73 82.3 82.3 ###
2003-Apr-09 Wed 2.7 2.71 ### ### 100,974 ### ### ### 0.0
2003-Apr-08 Tue 2.75 2.75 2.7 2.7 80,256 ### ### ### 0.2
2003-Apr-07 Mon 2.72 2.75 2.71 2.75 ### ### ###
2003-Apr-04 Fri ### 2.7 ### 2.7 214,050 ### 65.8 65.8 0.2
2003-Apr-03 Thu ### 2.7 ### 2.7 74.4 74.4 0.2
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### 2.59 ### 46,282 ### ### ### 0.0
2003-Mar-31 Mon 2.7 2.7 ### ### 6.9 6.9 0.0
2003-Mar-28 Fri ### 2.7 2.58 2.7 90.0 90.0 0.2
2003-Mar-27 Thu ### ### 2.59 ### 72,880 94,379 ### ### 0.0
2003-Mar-26 Wed 2.59 ### 2.53 ### 40,176 50,822 77.7 77.7 0.0
2003-Mar-25 Tue 2.55 2.59 2.52 2.59 83.5 83.5 0.2
2003-Mar-24 Mon ### ### 2.52 2.52 64,453 ### ### ### ###
2003-Mar-21 Fri 2.55 ### 2.52 ### ### ### 0.0
2003-Mar-20 Thu 2.52 ### 2.52 ### 116,850 ### ### ### 0.0
2003-Mar-19 Wed 2.54 2.55 2.53 2.55 99,854 253,629 ### ### 0.2
2003-Mar-18 Tue 2.47 2.54 2.47 2.54 84.5 84.5 ###
2003-Mar-17 Mon 2.48 2.48 2.45 2.45 91,583 225,752 24.9 24.9 0.2
2003-Mar-14 Fri 2.48 2.49 2.45 2.48 76,957 190,083 69.1 69.1 0.2
2003-Mar-13 Thu 2.54 2.54 2.46 2.46 ### ### 0.2
2003-Mar-12 Wed 2.53 2.54 2.49 2.54 137,575 ### 81.4 81.4 ###
2003-Mar-11 Tue 2.55 2.57 2.52 2.52 156,181 397,480 31.8 31.8 ###
2003-Mar-10 Mon 2.53 2.57 2.53 2.57 88.3 88.3 ###
2003-Mar-07 Fri 2.57 2.57 2.52 2.53 66,989 170,487 23.8 23.8 ###
2003-Mar-06 Thu 2.58 ### 2.57 2.57 32.6 32.6 ###
2003-Mar-05 Wed 2.57 2.59 2.56 2.58 112,357 ### 80.6 80.6 0.2
2003-Mar-04 Tue 2.56 ### 2.54 2.54 27.2 27.2 ###
2003-Mar-03 Mon 2.58 ### 2.54 2.58 66,288 84,185 74.9 74.9 0.2
2003-Feb-28 Fri 2.55 2.58 2.53 2.54 59,480 151,971 30.9 30.9 ###
2003-Feb-27 Thu 2.55 2.57 2.52 2.53 ### ### ###
2003-Feb-26 Wed 2.54 2.55 2.51 2.52 93,470 236,479 ### ### ###
2003-Feb-25 Tue 2.54 2.55 2.52 2.52 ### ### ###
2003-Feb-24 Mon ### ### 2.54 2.54 13.6 13.6 ###
2003-Feb-21 Fri 2.59 ### 2.57 2.59 ### ### 0.2
2003-Feb-20 Thu 2.58 2.59 2.57 2.59 82.4 82.4 0.2
2003-Feb-19 Wed 2.57 2.59 2.55 2.59 73,053 187,746 ### ### 0.2
2003-Feb-18 Tue 2.58 2.58 2.54 2.55 20.2 20.2 0.2
2003-Feb-17 Mon 2.54 ### 2.54 2.58 82.7 82.7 0.2
2003-Feb-14 Fri 2.54 2.58 2.54 2.54 168,978 432,583 71.9 71.9 ###
2003-Feb-13 Thu ### ### 2.54 2.54 19.0 19.0 ###
2003-Feb-12 Wed ### ### 2.58 2.58 ### ### 0.2
2003-Feb-11 Tue 2.59 ### 2.57 ### ### ### 0.0
2003-Feb-10 Mon ### ### 2.58 2.58 ### ### 0.2
2003-Feb-07 Fri 2.58 ### 2.57 ### 76.9 76.9 0.0
2003-Feb-06 Thu ### ### 2.54 2.56 26.9 26.9 0.2
2003-Feb-05 Wed 2.59 ### 2.58 2.59 71,678 ### ### ### 0.2
2003-Feb-04 Tue ### ### 2.58 2.58 246,556 318,057 28.0 28.0 0.2
2003-Feb-03 Mon ### ### 2.58 2.59 226,950 ### 22.7 22.7 0.2
2003-Jan-31 Fri ### ### ### ### 14.8 14.8 0.0
2003-Jan-30 Thu ### ### ### ### 97,720 0 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### 176,546 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 154,170 0 33.1 33.1 0.0
2003-Jan-24 Fri 2.75 2.75 ### ### 119,582 164,425 ### ### 0.0
2003-Jan-23 Thu 2.73 2.76 2.73 2.74 72.7 72.7 0.2
2003-Jan-22 Wed 2.75 2.76 2.72 2.72 113,476 310,924 26.4 26.4 0.2
2003-Jan-21 Tue 2.72 2.75 2.71 2.75 ### ### ###
2003-Jan-20 Mon ### 2.72 ### 2.72 86,782 118,023 ### ### 0.2
2003-Jan-17 Fri ### ### ### ### 98,243 0 83.9 83.9 0.0
2003-Jan-16 Thu ### ### ### ### 18.6 18.6 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 93,786 0 ### ### 0.0
2003-Jan-13 Mon ### ### ### ### 81,288 0 ### ### 0.0
2003-Jan-10 Fri 2.7 2.72 ### ### 18.6 18.6 0.0
2003-Jan-09 Thu 2.71 2.75 ### ### 88,288 ### 18.8 18.8 0.0
2003-Jan-08 Wed 2.74 2.76 2.72 2.72 ### ### 0.2
2003-Jan-07 Tue 2.77 2.8 2.73 2.76 110,579 305,750 30.6 30.6 0.2
2003-Jan-06 Mon 2.78 2.8 2.72 2.77 ### ### 0.2
2003-Jan-03 Fri 2.71 2.75 ### 2.75 105,722 ### ### ### ###
2003-Jan-02 Thu ### 2.72 ### 2.72 71,641 ### 89.0 89.0 0.2
2002-Dec-31 Tue ### ### ### ### 66.4 66.4 0.0
2002-Dec-30 Mon ### 2.7 ### ### 52,281 70,579 ### ### 0.0
2002-Dec-27 Fri ### 2.7 ### ### ### ### 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### 2.7 ### ### 71.0 71.0 0.0
2002-Dec-20 Fri ### ### 2.59 ### 80.7 80.7 0.0
2002-Dec-19 Thu 2.58 ### 2.58 ### 323,642 ### 79.4 79.4 0.0
2002-Dec-18 Wed 2.59 2.59 2.56 2.57 26.8 26.8 ###
2002-Dec-17 Tue 2.59 2.59 2.55 2.56 123,487 ### ### ### 0.2
2002-Dec-16 Mon 2.58 2.59 2.57 2.58 ### ### 0.2
2002-Dec-13 Fri 2.58 2.58 2.55 2.58 135,774 ### 69.2 69.2 0.2
2002-Dec-12 Thu 2.54 2.58 2.54 2.58 85,543 ### ### ### 0.2
2002-Dec-11 Wed 2.55 2.57 2.54 2.54 60,577 154,774 36.1 36.1 ###
2002-Dec-10 Tue 2.55 2.55 2.54 2.55 ### ### 0.2
2002-Dec-09 Mon 2.52 2.58 2.52 2.52 54,122 ### 73.6 73.6 ###
2002-Dec-06 Fri 2.52 2.57 2.5 2.51 91,272 231,374 ### ### ###
2002-Dec-05 Thu 2.51 2.56 2.51 2.54 62,320 157,981 82.3 82.3 ###
2002-Dec-04 Wed 2.5 2.52 2.5 2.5 79.7 79.7 0.2
2002-Dec-03 Tue 2.51 2.52 2.49 2.5 118,781 297,546 ### ### 0.2
2002-Dec-02 Mon 2.53 2.55 2.51 2.54 70.4 70.4 ###
2002-Nov-29 Fri 2.54 2.54 2.53 2.53 62,220 157,727 ### ### ###
2002-Nov-28 Thu 2.57 2.57 2.53 2.55 137,241 ### 24.7 24.7 0.2
2002-Nov-27 Wed ### ### 2.53 2.56 19.8 19.8 0.2
2002-Nov-26 Tue ### ### ### ### 86,688 0 ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 70,987 0 72.7 72.7 0.0
2002-Nov-22 Fri ### ### 2.58 ### 155,545 200,653 ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 120,688 0 71.2 71.2 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 138,724 0 ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 65,780 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 265,342 0 ### ### 0.0
2002-Nov-14 Thu ### ### ### ### 95,524 0 ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 31,622 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 71,053 0 29.4 29.4 0.0
2002-Nov-07 Thu ### ### ### ### 106,528 0 77.3 77.3 0.0
2002-Nov-06 Wed ### ### ### ### 30.5 30.5 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 89,746 0 86.0 86.0 0.0
2002-Nov-01 Fri ### ### 2.58 ### 80,352 103,654 21.8 21.8 0.0
2002-Oct-31 Thu ### ### ### ### 76.7 76.7 0.0
2002-Oct-30 Wed ### ### 2.58 ### 80.1 80.1 0.0
2002-Oct-29 Tue 2.59 ### 2.58 ### 78.4 78.4 0.0
2002-Oct-28 Mon 2.57 2.59 2.57 2.59 78.4 78.4 0.2
2002-Oct-25 Fri 2.57 2.59 2.55 2.57 ### ### ###
2002-Oct-24 Thu 2.56 2.56 2.55 2.55 30.3 30.3 0.2
2002-Oct-23 Wed 2.56 2.57 2.55 2.57 56,088 143,585 ### ### ###
2002-Oct-22 Tue 2.55 2.57 2.55 2.56 ### ### 0.2
2002-Oct-21 Mon 2.54 2.56 2.54 2.55 111,452 ### 81.0 81.0 0.2
2002-Oct-18 Fri 2.55 2.55 2.54 2.55 ### ### 0.2
2002-Oct-17 Thu 2.54 2.56 2.54 2.55 77.2 77.2 0.2
2002-Oct-16 Wed 2.54 2.55 2.53 2.54 73.1 73.1 ###
2002-Oct-15 Tue 2.55 2.56 2.52 2.54 26.3 26.3 ###
2002-Oct-14 Mon 2.54 2.55 2.53 2.55 ### ### 0.2
2002-Oct-11 Fri 2.57 2.57 2.55 2.55 25.1 25.1 0.2
2002-Oct-10 Thu 2.58 2.59 2.55 2.56 25.8 25.8 0.2
2002-Oct-09 Wed 2.56 ### 2.55 2.59 50,240 64,055 86.1 86.1 0.2
2002-Oct-08 Tue 2.59 ### 2.56 2.56 95,943 ### 23.3 23.3 0.2
2002-Oct-07 Mon ### ### 2.58 ### 86,359 ### ### ### 0.0
2002-Oct-04 Fri 2.58 ### 2.57 ### 78.4 78.4 0.0
2002-Oct-03 Thu 2.59 ### 2.56 2.57 265,285 ### ### ### ###
2002-Oct-02 Wed 2.55 ### 2.54 ### ### ### 0.0
2002-Oct-01 Tue 2.55 2.55 2.48 2.54 ### ### ###
2002-Sep-30 Mon 2.47 2.55 2.47 2.55 89.3 89.3 0.2
2002-Sep-27 Fri 2.51 2.55 2.5 2.55 80.6 80.6 0.2
2002-Sep-26 Thu 2.51 2.53 2.5 2.52 144,374 ### ### ### ###
2002-Sep-25 Wed 2.49 2.53 2.48 2.52 205,172 513,955 ### ### ###
2002-Sep-24 Tue 2.48 2.5 2.47 2.49 117,650 ### 84.1 84.1 0.2
2002-Sep-23 Mon 2.51 2.51 2.49 2.49 ### ### 0.2
2002-Sep-20 Fri 2.5 2.51 2.49 2.51 76.0 76.0 ###
2002-Sep-19 Thu 2.5 2.52 2.5 2.51 103,274 ### ### ### ###
2002-Sep-18 Wed 2.48 2.5 2.48 2.5 ### ### 0.2
2002-Sep-17 Tue 2.5 2.51 2.47 2.48 99,847 ### ### ### 0.2
2002-Sep-16 Mon 2.48 2.5 2.47 2.5 ### ### 0.2
2002-Sep-13 Fri 2.48 2.48 2.44 2.46 ### ### 0.2
2002-Sep-12 Thu 2.5 2.5 2.47 2.48 37,828 ### 25.8 25.8 0.2
2002-Sep-11 Wed 2.47 2.51 2.46 2.47 143,850 ### 66.6 66.6 ###
2002-Sep-10 Tue 2.45 2.47 2.44 2.45 69,024 169,453 77.4 77.4 0.2
2002-Sep-09 Mon 2.48 2.52 2.46 2.52 86.5 86.5 ###
2002-Sep-06 Fri 2.48 2.48 2.42 2.47 118,057 ### 33.6 33.6 ###
2002-Sep-05 Thu 2.4 2.48 2.4 2.45 ### ### 0.2
2002-Sep-04 Wed 2.42 2.44 ### ### 62,987 76,844 25.5 25.5 0.0
2002-Sep-03 Tue 2.41 2.43 2.4 2.42 70.9 70.9 0.2
2002-Sep-02 Mon 2.42 2.42 2.42 2.42 0 0.2
2002-Aug-30 Fri 2.4 2.42 2.4 2.42 55,481 ### 75.4 75.4 0.2
2002-Aug-29 Thu 2.4 2.42 ### 2.4 37,171 44,976 ### ### ###
2002-Aug-28 Wed 2.44 2.44 2.4 2.4 69,240 ### ### ### ###
2002-Aug-27 Tue 2.42 2.44 2.41 2.44 77.8 77.8 0.2
2002-Aug-26 Mon 2.41 2.44 2.41 2.43 64,256 155,820 79.0 79.0 ###
2002-Aug-23 Fri 2.44 2.44 2.41 2.43 ### ### ###
2002-Aug-22 Thu 2.41 2.43 2.4 2.43 75.6 75.6 ###
2002-Aug-21 Wed 2.41 2.45 2.4 2.4 77,848 188,781 28.8 28.8 ###
2002-Aug-20 Tue 2.42 2.44 2.4 2.4 194,556 470,825 ### ### ###
2002-Aug-19 Mon 2.44 2.44 2.41 2.42 ### ### 0.2
2002-Aug-16 Fri 2.43 2.45 2.41 2.45 56,358 136,949 ### ### 0.2
2002-Aug-15 Thu 2.43 2.44 2.4 2.41 22.8 22.8 0.2
2002-Aug-14 Wed 2.4 2.43 2.4 2.43 ### ### ###
2002-Aug-13 Tue 2.4 2.42 2.4 2.41 73.0 73.0 0.2
2002-Aug-12 Mon 2.41 2.41 2.4 2.4 ### ### ###
2002-Aug-09 Fri ### 2.42 ### 2.4 119,086 ### 75.5 75.5 ###
2002-Aug-08 Thu 2.41 2.43 ### ### 106,640 ### 16.0 16.0 0.0
2002-Aug-07 Wed ### 2.4 ### 2.4 85.6 85.6 ###
2002-Aug-06 Tue ### ### ### ### 76,384 0 34.1 34.1 0.0
2002-Aug-05 Mon 2.42 2.43 ### ### 13.4 13.4 0.0
2002-Aug-02 Fri ### 2.42 ### 2.42 ### ### 0.2
2002-Aug-01 Thu ### 2.4 ### 2.4 84,270 101,124 ### ### ###
2002-Jul-31 Wed ### ### ### ### 73,177 0 ### ### 0.0
2002-Jul-30 Tue 2.42 2.42 ### ### ### ### 0.0
2002-Jul-29 Mon ### 2.42 ### 2.42 ### ### 0.2
2002-Jul-26 Fri 2.4 2.42 ### ### 60,558 73,275 ### ### 0.0
2002-Jul-25 Thu ### 2.41 ### 2.41 137,245 165,380 ### ### 0.2
2002-Jul-24 Wed ### 2.4 ### 2.4 90.4 90.4 ###
2002-Jul-23 Tue ### ### ### ### 181,879 0 22.3 22.3 0.0
2002-Jul-22 Mon ### ### ### ### 203,589 0 ### ### 0.0
2002-Jul-19 Fri ### ### ### ### 319,754 0 35.6 35.6 0.0
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed ### ### ### ### 149,385 0 41.5 41.5 0.0
2002-Jul-16 Tue ### 2.4 ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 29.5 29.5 0.0
2002-Jul-12 Fri ### ### ### ### ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 28,548 0 ### ### 0.0
2002-Jul-10 Wed ### 2.4 ### ### ### ### 0.0
2002-Jul-09 Tue ### 2.4 ### 2.4 ### ### ###
2002-Jul-08 Mon ### 2.4 ### ### 25.7 25.7 0.0
2002-Jul-05 Fri ### 2.4 ### ### 78.0 78.0 0.0
2002-Jul-04 Thu ### 2.4 ### ### 69,521 83,425 29.3 29.3 0.0
2002-Jul-03 Wed ### ### ### ### 95,957 0 75.8 75.8 0.0
2002-Jul-02 Tue 2.4 2.4 ### ### 20.0 20.0 0.0
2002-Jul-01 Mon ### 2.4 ### 2.4 76.7 76.7 ###
2002-Jun-28 Fri ### 2.43 ### ### 442,842 538,053 ### ### 0.0
2002-Jun-27 Thu 2.4 2.41 ### ### 20.6 20.6 0.0
2002-Jun-26 Wed 2.41 2.42 ### 2.4 102,156 ### 46.1 46.1 ###
2002-Jun-25 Tue 2.43 2.44 2.4 2.42 184,821 ### ### ### 0.2
2002-Jun-24 Mon 2.43 2.45 2.43 2.44 150,674 367,644 ### ### 0.2
2002-Jun-21 Fri 2.41 2.43 2.41 2.42 ### ### 0.2
2002-Jun-20 Thu 2.42 2.43 2.4 2.42 111,472 ### 73.2 73.2 0.2
2002-Jun-19 Wed 2.42 2.44 2.41 2.42 78.0 78.0 0.2
2002-Jun-18 Tue 2.44 2.45 ### ### ### ### 0.0
2002-Jun-17 Mon 2.45 2.45 2.42 2.42 42,646 103,843 30.2 30.2 0.2
2002-Jun-14 Fri 2.42 2.45 2.42 2.45 37,954 ### 81.5 81.5 0.2
2002-Jun-13 Thu 2.44 2.45 2.41 2.41 61,682 149,887 24.2 24.2 0.2
2002-Jun-12 Wed 2.44 2.48 2.42 2.44 ### ### 0.2
2002-Jun-11 Tue 2.45 2.45 2.43 2.43 34.5 34.5 ###
2002-Jun-07 Fri 2.42 2.48 2.42 2.45 ### ### 0.2
2002-Jun-06 Thu 2.52 2.52 2.41 2.43 ### ### ###
2002-Jun-05 Wed 2.5 2.51 2.46 2.51 ### ### ###
2002-Jun-04 Tue 2.5 2.51 2.46 2.5 79.2 79.2 0.2
2002-Jun-03 Mon 2.45 2.52 2.45 2.52 88.8 88.8 ###
2002-May-31 Fri 2.44 2.46 2.44 2.46 ### ### 0.2
2002-May-30 Thu 2.42 2.45 2.42 2.43 82,183 ### 71.3 71.3 ###
2002-May-29 Wed 2.44 2.45 2.42 2.42 25.8 25.8 0.2
2002-May-28 Tue 2.45 2.47 2.42 2.45 28,979 70,853 73.0 73.0 0.2
2002-May-27 Mon 2.45 2.48 2.42 2.48 50,159 122,889 ### ### 0.2
2002-May-24 Fri 2.43 2.46 2.42 2.45 28,250 ### 71.7 71.7 0.2
2002-May-23 Thu 2.44 2.44 2.42 2.43 ### ### ###
2002-May-22 Wed 2.45 2.46 2.42 2.44 27.1 27.1 0.2
2002-May-21 Tue 2.47 2.47 2.45 2.45 35,428 87,152 30.3 30.3 0.2
2002-May-20 Mon 2.5 2.5 2.45 2.47 24.9 24.9 ###
2002-May-17 Fri 2.45 2.5 2.43 2.5 ### ### 0.2
2002-May-16 Thu 2.43 2.48 2.43 2.45 73,220 179,755 ### ### 0.2
2002-May-15 Wed 2.44 2.44 2.4 2.42 26.5 26.5 0.2
2002-May-14 Tue 2.4 2.41 2.4 2.41 93,026 223,727 75.4 75.4 0.2
2002-May-13 Mon 2.43 2.43 2.4 2.4 138,157 333,649 27.7 27.7 ###
2002-May-10 Fri 2.45 2.46 2.44 2.44 32.7 32.7 0.2
2002-May-09 Thu 2.49 2.49 2.45 2.45 ### ### 0.2
2002-May-08 Wed 2.49 2.51 2.48 2.48 ### ### 0.2
2002-May-07 Tue 2.46 2.5 2.46 2.49 42,558 105,543 83.5 83.5 0.2
2002-May-06 Mon 2.46 2.51 2.45 2.49 89,426 221,776 82.2 82.2 0.2
2002-May-03 Fri 2.49 2.49 2.47 2.47 28.1 28.1 ###
2002-May-02 Thu 2.5 2.5 2.47 2.47 138,824 344,977 ### ### ###
2002-May-01 Wed 2.52 2.53 2.51 2.51 31.7 31.7 ###
2002-Apr-30 Tue 2.55 2.56 2.51 2.54 215,142 545,384 37.1 37.1 ###
2002-Apr-29 Mon 2.54 2.56 2.54 2.55 163,322 416,471 ### ### 0.2
2002-Apr-26 Fri 2.53 2.55 2.53 2.53 68.8 68.8 ###
2002-Apr-24 Wed 2.52 2.54 2.52 2.53 80.5 80.5 ###
2002-Apr-23 Tue 2.54 2.55 2.52 2.53 ### ### ###
2002-Apr-22 Mon 2.51 2.54 2.51 2.54 ### ### ###
2002-Apr-19 Fri 2.53 2.54 2.51 2.51 25.8 25.8 ###
2002-Apr-18 Thu 2.52 2.54 2.52 2.53 ### ### ###
2002-Apr-17 Wed 2.53 2.55 2.52 2.52 28.5 28.5 ###
2002-Apr-16 Tue 2.54 2.54 2.51 2.54 ### ### ###
2002-Apr-15 Mon 2.5 2.55 2.5 2.55 63,772 161,024 86.1 86.1 0.2
2002-Apr-12 Fri 2.51 2.55 2.5 2.54 113,228 ### ### ### ###
2002-Apr-11 Thu 2.48 2.54 2.48 2.54 88.2 88.2 ###
2002-Apr-10 Wed 2.42 2.48 2.41 2.48 87,776 ### ### ### 0.2
2002-Apr-09 Tue 2.43 2.44 ### 2.43 97,023 ### ### ### ###
2002-Apr-08 Mon 2.46 2.46 2.4 2.44 ### ### 0.2
2002-Apr-05 Fri 2.43 2.45 2.41 2.41 130,927 318,152 ### ### 0.2
2002-Apr-04 Thu 2.43 2.43 2.41 2.42 ### ### 0.2
2002-Apr-03 Wed 2.46 2.5 2.43 2.43 69,873 ### ### ### ###
2002-Apr-02 Tue 2.48 2.49 2.46 2.46 56,340 139,441 ### ### 0.2
2002-Mar-28 Thu 2.45 2.47 2.45 2.47 143,674 ### 71.5 71.5 ###
2002-Mar-27 Wed 2.5 2.5 2.48 2.49 136,680 ### ### ### 0.2
2002-Mar-26 Tue 2.5 2.53 2.48 2.5 77.1 77.1 0.2
2002-Mar-25 Mon 2.49 2.52 2.48 2.5 51,241 ### ### ### 0.2
2002-Mar-22 Fri 2.47 2.51 2.47 2.51 80.7 80.7 ###
2002-Mar-21 Thu 2.5 2.52 2.46 2.47 20.9 20.9 ###
2002-Mar-20 Wed 2.55 2.55 2.5 2.5 17.7 17.7 0.2
2002-Mar-19 Tue 2.53 2.57 2.53 2.57 84.7 84.7 ###
2002-Mar-18 Mon 2.55 2.55 2.52 2.54 37,847 95,942 ### ### ###
2002-Mar-15 Fri ### 2.55 2.51 2.55 ### ### 0.2
2002-Mar-14 Thu 2.547 2.55 2.48 2.52 ### ### ###
2002-Mar-13 Wed 2.55 2.58 2.54 2.54 ### ### ###
2002-Mar-12 Tue 2.625 2.625 2.55 2.55 14.2 14.2 0.2
2002-Mar-11 Mon ### ### 2.59 2.59 ### ### 0.2
2002-Mar-08 Fri 2.58 ### 2.58 ### 82,045 ### ### ### 0.0
2002-Mar-07 Thu 2.56 2.59 2.55 2.59 129,682 333,282 76.5 76.5 0.2
2002-Mar-06 Wed 2.58 2.58 2.56 2.56 72,150 185,425 26.6 26.6 0.2
2002-Mar-05 Tue ### ### 2.56 2.59 ### ### 0.2
2002-Mar-04 Mon ### ### 2.56 ### 34.9 34.9 0.0
2002-Mar-01 Fri ### ### 2.58 ### 58,979 76,082 67.2 67.2 0.0
2002-Feb-28 Thu 2.56 ### 2.56 ### 83.1 83.1 0.0
2002-Feb-27 Wed ### ### 2.56 2.56 29.5 29.5 0.2
2002-Feb-26 Tue ### ### ### ### 69,485 0 ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 24,241 0 ### ### 0.0
2002-Feb-22 Fri ### ### ### ### 73.2 73.2 0.0
2002-Feb-21 Thu 2.59 ### 2.59 ### 68,323 88,478 78.0 78.0 0.0
2002-Feb-20 Wed 2.59 2.59 2.58 2.58 90,440 233,787 ### ### 0.2
2002-Feb-19 Tue ### ### 2.57 2.59 90,252 115,973 ### ### 0.2
2002-Feb-18 Mon ### ### ### ### 82,650 0 ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 40,187 0 72.3 72.3 0.0
2002-Feb-14 Thu ### ### ### ### ### ### 0.0
2002-Feb-13 Wed ### ### 2.59 ### 73.5 73.5 0.0
2002-Feb-12 Tue ### ### ### ### 74.8 74.8 0.0
2002-Feb-11 Mon ### ### 2.58 ### 67.6 67.6 0.0
2002-Feb-08 Fri 2.59 ### 2.59 ### 120,655 156,248 ### ### 0.0
2002-Feb-07 Thu ### ### 2.56 2.56 90,081 ### ### ### 0.2
2002-Feb-06 Wed ### ### 2.56 2.58 31.4 31.4 0.2
2002-Feb-05 Tue 2.57 ### 2.55 ### ### ### 0.0
2002-Feb-04 Mon 2.55 2.57 2.53 2.57 ### ### ###
2002-Feb-01 Fri 2.622 2.622 2.55 2.55 16.0 16.0 0.2
2002-Jan-31 Thu 2.57 ### 2.55 ### 41,723 ### ### ### 0.0
2002-Jan-30 Wed 2.56 ### 2.55 2.57 74.1 74.1 ###
2002-Jan-29 Tue 2.58 2.59 2.55 2.55 141,940 364,785 ### ### 0.2
2002-Jan-28 Mon 2.58 2.58 2.58 2.58 0 0.2
2002-Jan-25 Fri ### ### 2.58 2.58 94,689 122,148 ### ### 0.2
2002-Jan-24 Thu ### ### 2.59 ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 71,283 0 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 141,746 0 26.3 26.3 0.0
2002-Jan-21 Mon ### ### ### ### 67.9 67.9 0.0
2002-Jan-18 Fri ### ### 2.59 ### ### ### 0.0
2002-Jan-17 Thu ### ### ### ### 96,520 0 34.6 34.6 0.0
2002-Jan-16 Wed ### 2.641 ### 2.641 78.3 78.3 0.2
2002-Jan-15 Tue 2.58 ### 2.58 ### ### ### 0.0
2002-Jan-14 Mon 2.59 ### 2.58 2.59 60,522 78,073 77.7 77.7 0.2
2002-Jan-11 Fri ### ### 2.59 2.59 ### ### 0.2
2002-Jan-10 Thu 2.59 ### 2.58 ### 98,289 ### ### ### 0.0
2002-Jan-09 Wed ### ### 2.59 2.59 16.9 16.9 0.2
2002-Jan-08 Tue ### ### ### ### ### ### 0.0
2002-Jan-07 Mon 2.59 ### 2.58 ### 70,077 ### ### ### 0.0
2002-Jan-04 Fri ### ### 2.56 2.58 ### ### 0.2
2002-Jan-03 Thu ### ### 2.56 2.56 198,349 253,886 13.6 13.6 0.2
2002-Jan-02 Wed 2.57 ### 2.57 ### 37,577 48,286 78.9 78.9 0.0
2001-Dec-31 Mon ### ### 2.57 2.57 118,988 ### 19.1 19.1 ###
2001-Dec-28 Fri ### ### ### ### 66.6 66.6 0.0
2001-Dec-27 Thu 2.58 ### 2.58 ### 70.6 70.6 0.0
2001-Dec-24 Mon 2.57 2.58 2.54 2.58 70.6 70.6 0.2
2001-Dec-21 Fri 2.54 2.57 2.52 2.57 76.3 76.3 ###
2001-Dec-20 Thu 2.55 2.56 2.52 2.53 127,556 ### ### ### ###
2001-Dec-19 Wed 2.541 2.58 2.52 2.55 97,352 248,247 75.6 75.6 0.2
2001-Dec-18 Tue 2.55 2.55 2.52 2.54 248,458 629,841 28.9 28.9 ###
2001-Dec-17 Mon 2.527 2.57 2.527 2.55 72,676 ### 81.1 81.1 0.2
2001-Dec-14 Fri 2.51 2.55 2.51 2.53 ### ### ###
2001-Dec-13 Thu 2.51 2.53 2.51 2.53 80.0 80.0 ###
2001-Dec-12 Wed 2.51 2.54 2.5 2.5 ### ### 0.2
2001-Dec-11 Tue 2.57 2.57 2.52 2.52 19.5 19.5 ###
2001-Dec-10 Mon 2.576 ### 2.576 2.59 131,053 ### 74.0 74.0 0.2
2001-Dec-07 Fri ### 2.57 ### 2.57 122,582 ### 84.8 84.8 ###
2001-Dec-06 Thu 2.54 2.56 2.52 2.52 ### ### ###
2001-Dec-05 Wed ### 2.56 2.53 2.55 54,987 139,941 73.6 73.6 0.2
2001-Dec-04 Tue 2.53 2.56 2.53 2.56 81.1 81.1 0.2
2001-Dec-03 Mon 2.559 2.57 2.51 2.51 114,547 290,949 23.3 23.3 ###
2001-Nov-30 Fri ### ### 2.57 2.57 21.6 21.6 ###
2001-Nov-29 Thu ### ### 2.59 ### 231,846 300,240 ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 203,048 0 13.9 13.9 0.0
2001-Nov-27 Tue ### ### ### ### 90,841 0 35.8 35.8 0.0
2001-Nov-26 Mon ### ### ### ### 94,852 0 73.9 73.9 0.0
2001-Nov-23 Fri ### ### ### ### 49,056 0 68.4 68.4 0.0
2001-Nov-22 Thu ### ### ### ### 81.8 81.8 0.0
2001-Nov-21 Wed ### ### ### ### 111,146 0 ### ### 0.0
2001-Nov-20 Tue ### ### ### ### 121,752 0 74.6 74.6 0.0
2001-Nov-19 Mon ### ### 2.59 ### 120,874 ### ### ### 0.0
2001-Nov-16 Fri 2.58 ### 2.56 ### ### ### 0.0
2001-Nov-15 Thu 2.5 ### 2.5 2.58 263,441 ### 89.1 89.1 0.2
2001-Nov-14 Wed ### 2.56 2.5 2.5 27.5 27.5 0.2
2001-Nov-13 Tue 2.55 2.56 2.51 2.51 23.6 23.6 ###
2001-Nov-12 Mon 2.55 2.57 2.53 2.57 99,645 ### ### ### ###
2001-Nov-09 Fri 2.56 2.57 2.53 2.54 81,259 ### 29.2 29.2 ###
2001-Nov-08 Thu 2.54 2.57 2.54 2.56 ### ### 0.2
2001-Nov-07 Wed 2.53 2.55 2.53 2.54 84,586 214,848 ### ### ###
2001-Nov-06 Tue 2.51 2.52 2.5 2.52 53,586 ### ### ### ###
2001-Nov-05 Mon 2.5 2.51 2.5 2.51 47,750 ### 80.1 80.1 ###
2001-Nov-02 Fri 2.52 2.52 2.48 2.48 69,883 ### ### ### 0.2
2001-Nov-01 Thu 2.5 2.51 2.48 2.48 157,645 393,324 ### ### 0.2
2001-Oct-31 Wed 2.5 2.51 2.48 2.48 28.4 28.4 0.2
2001-Oct-30 Tue 2.5 2.52 2.5 2.52 97,654 ### 76.5 76.5 ###
2001-Oct-29 Mon 2.48 2.51 2.48 ### 93,589 ### 75.7 75.7 0.0
2001-Oct-26 Fri 2.49 2.5 2.48 2.48 114,084 ### 28.1 28.1 0.2
2001-Oct-25 Thu 2.45 2.49 2.45 2.49 ### ### 0.2
2001-Oct-24 Wed 2.45 2.47 2.43 2.44 28.6 28.6 0.2
2001-Oct-23 Tue 2.49 2.5 2.42 2.42 278,726 ### ### ### 0.2
2001-Oct-22 Mon 2.475 2.5 2.47 2.49 76.3 76.3 0.2
2001-Oct-19 Fri 2.49 2.5 2.46 2.47 70,377 ### ### ### ###
2001-Oct-18 Thu ### ### 2.45 2.47 77,346 94,748 24.8 24.8 ###
2001-Oct-17 Wed 2.5 2.5 2.45 2.45 14.6 14.6 0.2
2001-Oct-16 Tue 2.5 2.5 2.46 2.5 70.1 70.1 0.2
2001-Oct-15 Mon 2.49 2.5 2.45 2.5 205,648 508,978 76.8 76.8 0.2
2001-Oct-12 Fri 2.5 2.5 2.45 2.5 ### ### 0.2
2001-Oct-11 Thu 2.449 2.5 2.449 2.5 363,751 ### 84.5 84.5 0.2
2001-Oct-10 Wed 2.44 2.45 2.44 2.44 72.8 72.8 0.2
2001-Oct-09 Tue 2.41 2.44 2.41 2.44 170,078 ### ### ### 0.2
2001-Oct-08 Mon 2.42 2.44 2.41 2.41 171,780 ### 33.5 33.5 0.2
2001-Oct-05 Fri 2.41 2.48 2.41 2.44 ### ### 0.2
2001-Oct-04 Thu 2.42 2.42 2.4 2.42 174,172 419,754 ### ### 0.2
2001-Oct-03 Wed 2.375 2.43 2.375 2.43 86.2 86.2 ###
2001-Oct-02 Tue ### ### ### 2.351 292,954 0 15.1 15.1 0.2
2001-Oct-01 Mon ### ### ### ### ### ### 0.0
2001-Sep-28 Fri ### ### ### ### ### ### 0.0
2001-Sep-27 Thu ### ### 2.285 2.285 272,547 311,384 ### ### ###
2001-Sep-26 Wed ### ### ### ### 193,723 0 80.8 80.8 0.0
2001-Sep-25 Tue ### ### 2.26 2.28 509,952 576,245 13.1 13.1 0.2
2001-Sep-24 Mon 2.355 ### ### ### 249,528 0 ### ### 0.0
2001-Sep-21 Fri ### 2.42 ### ### 204,746 247,742 34.9 34.9 0.0
2001-Sep-20 Thu 2.44 2.47 ### ### 30.9 30.9 0.0
2001-Sep-19 Wed 2.47 2.49 2.43 2.45 207,657 ### ### ### 0.2
2001-Sep-18 Tue 2.45 2.5 2.45 2.47 210,745 ### 60.5 60.5 ###
2001-Sep-17 Mon 2.48 2.5 2.42 2.46 232,956 573,071 ### ### 0.2
2001-Sep-14 Fri 2.5 2.51 2.48 2.5 ### ### 0.2
2001-Sep-13 Thu 2.51 2.54 2.48 2.5 28.9 28.9 0.2
2001-Sep-12 Wed ### 2.51 ### 2.51 230,743 289,582 ### ### ###
2001-Sep-11 Tue 2.47 2.47 2.45 2.45 ### ### 0.2
2001-Sep-10 Mon 2.473 2.5 2.46 2.47 35.4 35.4 ###
2001-Sep-07 Fri 2.55 2.55 2.48 ### 82,552 ### ### ### 0.0
2001-Sep-06 Thu 2.5 ### 2.46 ### 92.9 92.9 0.0
2001-Sep-05 Wed 2.5 2.5 2.46 2.48 ### ### 0.2
2001-Sep-04 Tue 2.51 2.53 2.5 2.51 60,976 153,354 ### ### ###
2001-Sep-03 Mon 2.526 2.53 2.49 2.51 77,525 194,587 ### ### ###
2001-Aug-31 Fri ### ### 2.47 ### ### ### 0.0
2001-Aug-30 Thu 2.49 2.51 2.48 2.5 75.4 75.4 0.2
2001-Aug-29 Wed 2.5 2.52 2.48 2.48 66,989 167,472 ### ### 0.2
2001-Aug-28 Tue 2.51 2.53 2.5 2.52 77.7 77.7 ###
2001-Aug-27 Mon 2.49 2.54 2.49 2.51 75.7 75.7 ###
2001-Aug-24 Fri 2.51 2.51 2.5 2.5 45,970 115,154 ### ### 0.2
2001-Aug-23 Thu 2.51 2.54 2.5 2.5 29.5 29.5 0.2
2001-Aug-22 Wed 2.52 2.53 2.51 2.51 30,676 ### ### ### ###
2001-Aug-21 Tue 2.5 2.52 2.48 2.52 70,740 176,850 ### ### ###
2001-Aug-20 Mon 2.5 2.5 2.49 2.5 81.0 81.0 0.2
2001-Aug-17 Fri 2.55 2.57 2.5 2.5 449,677 ### 14.4 14.4 0.2
2001-Aug-16 Thu 2.56 2.57 2.55 2.55 51,459 ### ### ### 0.2
2001-Aug-15 Wed 2.55 ### 2.55 ### 73,425 ### ### ### 0.0
2001-Aug-14 Tue ### 2.59 2.55 2.56 66,924 ### ### ### 0.2
2001-Aug-13 Mon 2.54 ### 2.54 2.57 ### ### ###
2001-Aug-10 Fri 2.589 ### 2.53 2.53 91,686 115,982 17.6 17.6 ###
2001-Aug-09 Thu ### ### 2.58 2.59 100,749 ### ### ### 0.2
2001-Aug-08 Wed ### ### 2.57 ### 70.5 70.5 0.0
2001-Aug-07 Tue 2.572 ### 2.57 ### ### ### 0.0
2001-Aug-06 Mon 2.57 2.58 2.54 2.58 96,550 ### 71.1 71.1 0.2
2001-Aug-03 Fri 2.55 2.58 2.55 2.58 407,458 1,045,129 ### ### 0.2
2001-Aug-02 Thu 2.57 2.58 2.56 2.57 113,151 ### ### ### ###
2001-Aug-01 Wed 2.551 2.58 2.55 2.57 155,550 398,985 ### ### ###
2001-Jul-31 Tue 2.55 2.56 2.52 2.55 67,947 172,585 73.3 73.3 0.2
2001-Jul-30 Mon ### 2.56 2.48 2.55 94,550 ### 86.1 86.1 0.2
2001-Jul-27 Fri 2.52 2.55 2.5 2.5 93,545 ### 25.2 25.2 0.2
2001-Jul-26 Thu ### 2.52 ### 2.5 ### ### 0.2
2001-Jul-25 Wed 2.49 2.52 2.48 2.48 120,888 302,220 40.4 40.4 0.2
2001-Jul-24 Tue 2.53 2.54 2.49 2.49 ### ### 0.2
2001-Jul-23 Mon ### 2.57 2.52 2.55 90,222 ### 36.7 36.7 0.2
2001-Jul-20 Fri 2.52 ### 2.5 2.57 87.0 87.0 ###
2001-Jul-19 Thu 2.5 ### 2.5 2.55 133,640 167,050 87.1 87.1 0.2
2001-Jul-18 Wed 2.471 2.52 2.471 2.5 189,158 472,043 82.3 82.3 0.2
2001-Jul-17 Tue 2.4 2.49 2.4 2.46 222,782 ### 89.4 89.4 0.2
2001-Jul-16 Mon 2.355 2.4 ### 2.4 87.0 87.0 ###
2001-Jul-13 Fri ### ### ### ### 94,725 0 30.6 30.6 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed 2.377 ### ### ### 259,124 0 ### ### 0.0
2001-Jul-10 Tue ### ### ### ### ### ### 0.0
2001-Jul-09 Mon ### 2.42 ### 2.4 116,150 140,541 ### ### ###
2001-Jul-06 Fri 2.43 2.43 ### ### ### ### 0.0
2001-Jul-05 Thu 2.44 2.46 2.4 2.45 99,821 ### ### ### 0.2
2001-Jul-04 Wed 2.45 2.46 2.41 2.43 ### ### ###
2001-Jul-03 Tue 2.45 2.45 2.42 2.43 108,954 ### 26.7 26.7 ###
2001-Jul-02 Mon ### 2.48 ### ### ### ### 0.0
2001-Jun-29 Fri 2.359 ### 2.359 ### 88.2 88.2 0.0
2001-Jun-28 Thu ### 2.4 ### ### 167,850 201,420 25.1 25.1 0.0
2001-Jun-27 Wed ### 2.4 ### ### 75.5 75.5 0.0
2001-Jun-26 Tue ### ### ### ### 357,245 0 29.7 29.7 0.0
2001-Jun-25 Mon 2.4 2.4 ### ### ### ### 0.0
2001-Jun-22 Fri 2.43 2.45 ### ### 25.2 25.2 0.0
2001-Jun-21 Thu 2.41 2.42 ### 2.41 77,254 93,477 70.5 70.5 0.2
2001-Jun-20 Wed ### 2.43 ### 2.42 ### ### 0.2
2001-Jun-19 Tue 2.4 2.45 ### ### 119,326 146,174 34.8 34.8 0.0
2001-Jun-18 Mon ### 2.41 ### ### 154,576 ### ### ### 0.0
2001-Jun-15 Fri 2.4 2.4 ### ### 28.6 28.6 0.0
2001-Jun-14 Thu ### 2.4 ### 2.4 ### ### ###
2001-Jun-13 Wed ### 2.41 ### ### ### ### 0.0
2001-Jun-12 Tue ### 2.53 ### 2.372 10.0 10.0 ###
2001-Jun-11 Mon 2.52 2.52 2.52 2.52 0 ###
2001-Jun-08 Fri 2.57 2.57 2.52 2.52 118,021 ### 19.2 19.2 ###
2001-Jun-07 Thu 2.557 2.59 2.54 2.59 79.6 79.6 0.2
2001-Jun-06 Wed ### ### 2.55 2.55 73,682 93,944 ### ### 0.2
2001-Jun-05 Tue ### ### 2.58 ### 104,272 ### ### ### 0.0
2001-Jun-04 Mon ### ### 2.58 2.621 ### ### 0.2
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### ### ### 0.0
2001-May-30 Wed ### ### ### ### 75,723 0 ### ### 0.0
2001-May-29 Tue ### ### 2.59 ### 28.6 28.6 0.0
2001-May-28 Mon 2.58 ### 2.58 ### 53,458 ### 87.9 87.9 0.0
2001-May-25 Fri 2.59 2.59 2.53 2.58 29,877 76,485 ### ### 0.2
2001-May-24 Thu 2.54 ### 2.53 2.59 46,858 59,275 85.0 85.0 0.2
2001-May-23 Wed 2.59 ### 2.54 2.54 ### ### ###
2001-May-22 Tue 2.57 ### 2.57 2.59 79.5 79.5 0.2
2001-May-21 Mon 2.57 ### 2.57 2.57 ### ### ###
2001-May-18 Fri ### 2.57 ### 2.57 94,047 120,850 ### ### ###
2001-May-17 Thu 2.53 2.57 2.5 2.5 115,474 292,726 27.9 27.9 0.2
2001-May-16 Wed 2.525 2.53 2.51 2.52 34.6 34.6 ###
2001-May-15 Tue 2.53 2.55 2.52 2.55 ### ### 0.2
2001-May-14 Mon 2.485 2.53 2.485 2.52 ### ### ###
2001-May-11 Fri 2.51 2.52 2.48 2.48 ### ### 0.2
2001-May-10 Thu 2.52 2.53 2.51 2.51 ### ### ###
2001-May-09 Wed 2.49 2.51 2.49 2.51 66,972 ### ### ### ###
2001-May-08 Tue 2.522 2.522 2.48 2.49 99,751 249,477 ### ### 0.2
2001-May-07 Mon 2.49 2.53 2.48 2.53 85.6 85.6 ###
2001-May-04 Fri 2.46 2.5 2.46 2.5 ### ### 0.2
2001-May-03 Thu 2.48 2.5 2.46 2.46 28.4 28.4 0.2
2001-May-02 Wed 2.49 2.54 2.48 2.48 ### ### 0.2
2001-May-01 Tue 2.49 2.5 2.48 2.48 94,357 234,948 ### ### 0.2
2001-Apr-30 Mon 2.5 2.52 2.48 2.49 123,947 ### ### ### 0.2
2001-Apr-27 Fri 2.52 2.53 2.5 2.52 71.5 71.5 ###
2001-Apr-26 Thu 2.554 2.554 2.52 2.54 28.7 28.7 ###
2001-Apr-25 Wed 2.56 2.56 2.56 2.56 0 0.2
2001-Apr-24 Tue ### 2.56 2.5 2.56 84,787 ### 86.6 86.6 0.2
2001-Apr-23 Mon 2.57 2.57 2.51 2.52 98,982 ### 20.4 20.4 ###
2001-Apr-20 Fri 2.55 2.55 2.51 2.55 ### ### 0.2
2001-Apr-19 Thu 2.52 2.54 2.52 2.54 76.5 76.5 ###
2001-Apr-18 Wed 2.5 2.53 2.5 2.52 71.5 71.5 ###
2001-Apr-17 Tue 2.49 2.5 2.45 2.45 177,349 ### ### ### 0.2
2001-Apr-16 Mon 2.5 2.5 2.5 2.5 0 0.2
2001-Apr-13 Fri 2.5 2.5 2.5 2.5 0 0.2
2001-Apr-12 Thu 2.5 2.5 2.49 2.5 105,277 ### ### ### 0.2
2001-Apr-11 Wed 2.52 2.53 2.48 2.5 355,123 889,583 ### ### 0.2
2001-Apr-10 Tue 2.55 2.55 2.51 2.51 23.9 23.9 ###
2001-Apr-09 Mon 2.52 2.55 2.5 2.55 42,421 ### ### ### 0.2
2001-Apr-06 Fri 2.52 2.55 2.5 2.5 112,455 283,948 30.4 30.4 0.2
2001-Apr-05 Thu 2.49 2.51 2.48 2.49 ### ### 0.2
2001-Apr-04 Wed 2.48 2.51 2.48 2.5 85,089 ### 77.8 77.8 0.2
2001-Apr-03 Tue 2.483 2.54 2.48 2.5 76.5 76.5 0.2
2001-Apr-02 Mon 2.454 2.52 2.454 2.475 ### ### ###
2001-Mar-30 Fri 2.5 2.52 ### ### 15.9 15.9 0.0
2001-Mar-29 Thu 2.54 2.55 2.48 2.55 72.3 72.3 0.2
2001-Mar-28 Wed 2.485 2.54 2.485 2.54 84.4 84.4 ###
2001-Mar-27 Tue 2.48 2.5 2.47 2.48 70.0 70.0 0.2
2001-Mar-26 Mon 2.483 2.5 2.46 2.48 210,725 ### ### ### 0.2
2001-Mar-23 Fri 2.46 2.52 2.45 2.5 83.1 83.1 0.2
2001-Mar-22 Thu 2.5 2.5 2.46 2.48 ### ### 0.2
2001-Mar-21 Wed 2.47 2.5 2.47 2.5 140,579 ### ### ### 0.2
2001-Mar-20 Tue 2.47 2.49 2.46 2.47 69.0 69.0 ###
2001-Mar-19 Mon 2.47 2.49 2.46 2.46 66,585 ### ### ### 0.2
2001-Mar-16 Fri 2.446 2.49 2.446 2.47 94,945 234,324 ### ### ###
2001-Mar-15 Thu 2.44 2.49 2.43 2.44 ### ### 0.2
2001-Mar-14 Wed 2.46 2.49 2.42 2.46 ### ### 0.2
2001-Mar-13 Tue 2.45 2.5 2.44 2.46 115,857 ### ### ### 0.2
2001-Mar-12 Mon 2.45 2.48 2.45 2.45 76.2 76.2 0.2
2001-Mar-09 Fri 2.49 2.5 2.45 2.47 30.8 30.8 ###
2001-Mar-08 Thu ### 2.52 2.48 ### ### ### 0.0
2001-Mar-07 Wed 2.44 2.51 2.43 2.5 174,079 429,975 87.0 87.0 0.2
2001-Mar-06 Tue ### 2.45 ### 2.42 364,342 ### 80.0 80.0 0.2
2001-Mar-05 Mon 2.45 2.5 2.42 2.42 25.8 25.8 0.2
2001-Mar-02 Fri 2.42 2.48 2.41 2.42 150,624 368,275 ### ### 0.2
2001-Mar-01 Thu 2.4 2.4 ### 2.4 70.5 70.5 ###
2001-Feb-28 Wed ### 2.4 ### 2.4 79.8 79.8 ###
2001-Feb-27 Tue 2.4 2.4 ### ### 97,755 ### 21.8 21.8 0.0
2001-Feb-26 Mon ### 2.4 ### ### 72.9 72.9 0.0
2001-Feb-23 Fri 2.44 2.44 ### ### 255,578 ### ### ### 0.0
2001-Feb-22 Thu 2.42 2.44 2.41 2.44 ### ### 0.2
2001-Feb-21 Wed 2.4 2.42 2.4 2.42 ### ### 0.2
2001-Feb-20 Tue ### 2.42 2.4 2.41 ### ### 0.2
2001-Feb-19 Mon 2.4 2.43 2.4 2.4 77.3 77.3 ###
2001-Feb-16 Fri 2.43 2.43 ### 2.4 104,482 126,945 ### ### ###
2001-Feb-15 Thu 2.4 2.44 ### 2.43 ### ### ###
2001-Feb-14 Wed 2.45 2.45 ### 2.4 20.8 20.8 ###
2001-Feb-13 Tue 2.46 2.49 2.44 2.44 30.4 30.4 0.2
2001-Feb-12 Mon 2.45 2.48 2.43 2.48 80.7 80.7 0.2
2001-Feb-09 Fri 2.46 2.46 2.45 2.46 94,871 ### ### ### 0.2
2001-Feb-08 Thu 2.47 2.48 2.46 2.46 135,522 ### 33.9 33.9 0.2
2001-Feb-07 Wed 2.48 2.48 2.46 2.47 94,824 ### 39.4 39.4 ###
2001-Feb-06 Tue 2.49 2.5 2.45 2.45 ### ### 0.2
2001-Feb-05 Mon 2.5 2.5 2.48 2.5 ### ### 0.2
2001-Feb-02 Fri 2.48 2.5 2.48 2.5 ### ### 0.2
2001-Feb-01 Thu 2.48 2.5 2.48 2.48 200,156 498,388 68.8 68.8 0.2
2001-Jan-31 Wed 2.5 2.5 2.48 2.48 ### ### 0.2
2001-Jan-30 Tue 2.5 2.51 2.47 2.49 34.7 34.7 0.2
2001-Jan-29 Mon 2.5 2.5 2.48 2.48 ### ### 0.2
2001-Jan-25 Thu 2.5 2.51 2.48 2.5 245,258 ### 68.7 68.7 0.2
2001-Jan-24 Wed 2.5 2.52 2.49 2.5 ### ### 0.2
2001-Jan-23 Tue 2.55 2.57 2.54 2.551 40,979 ### 67.7 67.7 0.2
2001-Jan-22 Mon 2.5 ### 2.5 2.55 115,984 144,980 ### ### 0.2
2001-Jan-19 Fri ### ### 2.5 2.5 134,824 ### 3.8 3.8 0.2
2001-Jan-18 Thu 2.57 ### 2.56 ### 240,153 ### ### ### 0.0
2001-Jan-17 Wed 2.52 2.56 2.52 2.56 110,327 ### 78.5 78.5 0.2
2001-Jan-16 Tue 2.56 2.56 2.51 2.54 46,386 117,588 31.3 31.3 ###
2001-Jan-15 Mon 2.58 2.59 2.55 2.56 59,448 152,781 ### ### 0.2
2001-Jan-12 Fri ### ### 2.58 2.58 32,075 41,376 ### ### 0.2
2001-Jan-11 Thu 2.55 ### 2.55 2.59 85.0 85.0 0.2
2001-Jan-10 Wed 2.48 2.54 2.48 2.53 ### ### ###
2001-Jan-09 Tue 2.48 2.49 2.48 2.48 74.4 74.4 0.2
2001-Jan-08 Mon 2.47 2.52 2.47 2.48 75.1 75.1 0.2
2001-Jan-05 Fri 2.49 2.54 2.47 2.47 70,143 ### 27.5 27.5 ###
2001-Jan-04 Thu 2.559 2.57 2.48 2.5 62,689 158,289 ### ### 0.2
2001-Jan-03 Wed 2.45 2.5 2.45 2.5 39,450 ### 89.0 89.0 0.2
2001-Jan-02 Tue 2.51 2.53 2.47 2.53 29,225 ### 78.1 78.1 ###
2001-Jan-01 Mon 2.48 2.52 2.46 ### 335,173 834,580 ### ### 0.0
2000-Dec-29 Fri 2.48 2.52 2.46 ### 335,173 834,580 ### ### 0.0
2000-Dec-28 Thu 2.49 2.5 2.46 2.46 74,080 ### 20.9 20.9 0.2
2000-Dec-27 Wed ### 2.5 ### 2.46 82.9 82.9 0.2
2000-Dec-26 Tue 2.48 2.5 2.4 2.4 152,651 ### ### ### ###
2000-Dec-25 Mon 2.48 2.5 2.4 2.4 152,651 ### ### ### ###
2000-Dec-22 Fri 2.48 2.5 2.4 2.4 152,651 ### ### ### ###
2000-Dec-21 Thu 2.46 2.5 2.44 2.46 237,246 ### 74.5 74.5 0.2
2000-Dec-20 Wed ### ### 2.45 2.57 372,342 ### ### ### ###
2000-Dec-19 Tue ### ### ### ### 258,884 0 75.1 75.1 0.0
2000-Dec-18 Mon 2.653 ### ### ### 62,620 0 38.2 38.2 0.0
2000-Dec-15 Fri ### ### ### ### ### ### 0.0
2000-Dec-14 Thu ### 2.654 ### 2.654 ### ### ###
2000-Dec-13 Wed 2.54 ### 2.54 ### 89.2 89.2 0.0
2000-Dec-12 Tue 2.56 ### 2.53 2.53 246,455 ### ### ### ###
2000-Dec-11 Mon 2.45 2.59 2.45 2.5 85.5 85.5 0.2
2000-Dec-08 Fri 2.555 2.58 2.46 2.46 9.2 9.2 0.2
2000-Dec-07 Thu 2.47 2.56 2.47 2.53 158,955 399,771 ### ### ###
2000-Dec-06 Wed 2.45 2.51 2.45 2.5 88.2 88.2 0.2
2000-Dec-05 Tue 2.427 2.48 2.427 ### 136,826 ### 69.7 69.7 0.0
2000-Dec-04 Mon 2.42 2.45 ### 2.43 47,083 57,676 74.2 74.2 ###
2000-Dec-01 Fri 2.43 2.5 2.43 2.49 85.4 85.4 0.2
2000-Nov-30 Thu 2.4 2.43 2.4 2.43 ### ### ###
2000-Nov-29 Wed ### 2.4 ### ### 89,342 ### 82.6 82.6 0.0
2000-Nov-28 Tue ### ### ### ### 438,158 0 7.0 7.0 0.0
2000-Nov-27 Mon 2.5 2.5 2.46 2.5 75.1 75.1 0.2
2000-Nov-24 Fri 2.52 2.52 2.49 2.5 24.8 24.8 0.2
2000-Nov-23 Thu 2.57 2.58 2.53 2.53 ### ### ###
2000-Nov-22 Wed 2.57 2.58 2.55 2.57 72.3 72.3 ###
2000-Nov-21 Tue 2.55 2.58 2.55 2.56 75.4 75.4 0.2
2000-Nov-20 Mon ### ### 2.55 2.58 47,370 ### 30.8 30.8 0.2
2000-Nov-17 Fri ### 2.7 ### ### 11.9 11.9 0.0
2000-Nov-16 Thu 2.71 2.72 ### ### 29.2 29.2 0.0
2000-Nov-15 Wed ### 2.74 ### 2.7 74.2 74.2 0.2
2000-Nov-13 Mon ### ### 2.59 ### 76.4 76.4 0.0
2000-Nov-10 Fri 2.57 ### 2.55 2.59 180,845 230,577 ### ### 0.2
2000-Nov-09 Thu 2.56 ### 2.55 2.57 ### ### ###
2000-Nov-08 Wed 2.58 2.59 2.54 2.55 126,943 ### 22.0 22.0 0.2
2000-Nov-07 Tue 2.58 2.59 2.56 2.58 63.3 63.3 0.2
2000-Nov-06 Mon ### ### 2.52 2.55 ### ### 0.2
2000-Nov-03 Fri 2.545 ### 2.54 ### ### ### 0.0
2000-Nov-02 Thu 2.5 2.54 2.5 2.54 138,528 ### ### ### ###
2000-Nov-01 Wed 2.5 2.5 2.49 ### 182,772 ### 34.8 34.8 0.0
2000-Oct-31 Tue 2.48 2.5 2.48 2.5 157,521 392,227 78.0 78.0 0.2
2000-Oct-30 Mon 2.5 2.5 2.47 2.47 145,674 ### 28.3 28.3 ###
2000-Oct-27 Fri 2.473 2.5 2.46 2.49 131,846 326,978 ### ### 0.2
2000-Oct-26 Thu 2.5 2.53 2.47 2.48 278,825 ### 27.6 27.6 0.2
2000-Oct-25 Wed 2.5 2.51 2.49 2.5 241,220 603,050 ### ### 0.2
2000-Oct-24 Tue 2.48 2.51 2.48 2.489 ### ### 0.2
2000-Oct-23 Mon 2.48 2.51 2.46 2.5 254,923 633,483 79.1 79.1 0.2
2000-Oct-20 Fri 2.41 2.5 2.41 2.5 212,282 521,152 89.4 89.4 0.2
2000-Oct-19 Thu ### 2.42 ### 2.42 86.4 86.4 0.2
2000-Oct-18 Wed ### ### ### ### 95,088 0 ### ### 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 66.4 66.4 0.0
2000-Oct-13 Fri ### ### ### ### 74.0 74.0 0.0
2000-Oct-12 Thu ### ### 2.27 ### 346,751 ### 88.6 88.6 0.0
2000-Oct-11 Wed 2.27 ### 2.27 ### 336,454 381,875 ### ### 0.0
2000-Oct-10 Tue 2.28 2.29 2.25 2.27 338,747 768,955 33.8 33.8 0.2
2000-Oct-09 Mon 2.25 2.28 2.25 2.28 85,072 192,688 80.0 80.0 0.2
2000-Oct-06 Fri 2.27 2.28 2.25 2.25 ### ### ###
2000-Oct-05 Thu 2.28 2.29 2.27 2.28 69.3 69.3 0.2
2000-Oct-04 Wed ### ### 2.28 2.28 32.0 32.0 0.2
2000-Oct-03 Tue 2.29 ### 2.28 ### 203,076 ### ### ### 0.0
2000-Oct-02 Mon 2.28 2.28 2.28 2.28 71.0 71.0 0.2
2000-Sep-29 Fri ### ### 2.29 ### 181,075 ### 64.1 64.1 0.0
2000-Sep-28 Thu ### ### ### ### 88,549 0 65.0 65.0 0.0
2000-Sep-27 Wed 2.29 2.29 2.28 2.28 222,280 ### 30.4 30.4 0.2
2000-Sep-26 Tue 2.28 ### 2.28 ### 124,051 ### 76.8 76.8 0.0
2000-Sep-25 Mon ### ### ### ### 78.4 78.4 0.0
2000-Sep-22 Fri 2.27 2.28 2.27 2.27 83.9 83.9 0.2
2000-Sep-21 Thu ### ### ### ### 79,723 0 85.8 85.8 0.0
2000-Sep-20 Wed 2.25 2.27 2.24 2.27 65,586 ### 69.7 69.7 0.2
2000-Sep-19 Tue 2.27 2.28 2.25 2.25 ### ### ###
2000-Sep-18 Mon 2.27 2.29 2.25 2.28 68,344 155,140 85.7 85.7 0.2
2000-Sep-15 Fri 2.27 ### 2.25 2.27 70.3 70.3 0.2
2000-Sep-14 Thu ### ### 2.29 ### 147,458 ### ### ### 0.0
2000-Sep-13 Wed ### ### 2.29 ### 178,175 ### 24.9 24.9 0.0
2000-Sep-12 Tue ### ### ### ### ### ### 0.0
2000-Sep-11 Mon ### ### ### ### 154,524 0 ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 79.2 79.2 0.0
2000-Sep-07 Thu ### ### ### ### 77.4 77.4 0.0
2000-Sep-06 Wed ### ### ### ### 59,428 0 ### ### 0.0
2000-Sep-05 Tue 2.386 ### ### ### 180,070 0 35.5 35.5 0.0
2000-Sep-04 Mon ### 2.4 ### 2.4 ### ### ###
2000-Sep-01 Fri ### ### ### ### 173,442 0 ### ### 0.0
2000-Aug-31 Thu ### ### ### ### 76.9 76.9 0.0
2000-Aug-30 Wed ### ### ### ### 813,645 0 22.0 22.0 0.0
2000-Aug-29 Tue 2.29 2.42 2.28 2.358 2,070,754 4,866,271 ### ### 0.2
2000-Aug-28 Mon 2.27 ### 2.26 2.28 ### ### 0.2
2000-Aug-25 Fri ### 2.27 ### 2.27 94.1 94.1 0.2
2000-Aug-24 Thu ### ### ### ### 24.9 24.9 0.0
2000-Aug-23 Wed 2.2 2.2 ### ### ### ### 0.0
2000-Aug-22 Tue ### 2.2 ### 2.2 76.0 76.0 0.2
2000-Aug-21 Mon ### 2.2 ### 2.2 139,650 ### 80.0 80.0 0.2
2000-Aug-18 Fri ### 2.2 ### 2.2 76.6 76.6 0.2
2000-Aug-17 Thu ### 2.2 ### ### ### ### 0.0
2000-Aug-16 Wed ### 2.2 ### ### 113,550 ### ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 73.2 73.2 0.0
2000-Aug-14 Mon ### 2.2 ### ### ### ### 0.0
2000-Aug-11 Fri ### 2.2 ### ### ### ### 0.0
2000-Aug-10 Thu ### 2.2 ### ### 101,027 111,129 70.0 70.0 0.0
2000-Aug-09 Wed ### ### ### ### 102,873 0 81.3 81.3 0.0
2000-Aug-08 Tue ### ### ### ### 116,080 0 ### ### 0.0
2000-Aug-07 Mon ### ### ### ### 144,080 0 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu 2.156 ### 2.156 ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 158,185 0 31.0 31.0 0.0
2000-Aug-01 Tue ### 2.2 ### ### ### ### 0.0
2000-Jul-31 Mon ### ### ### ### 216,389 0 23.5 23.5 0.0
2000-Jul-28 Fri ### 2.23 2.2 2.23 137,245 ### ### ### ###
2000-Jul-27 Thu ### 2.22 ### 2.22 201,822 224,022 ### ### 0.2
2000-Jul-26 Wed ### 2.21 ### 2.21 197,480 ### 76.4 76.4 0.2
2000-Jul-25 Tue ### ### ### ### 147,273 0 81.2 81.2 0.0
2000-Jul-24 Mon ### ### ### ### ### ### 0.0
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 34.3 34.3 0.0
2000-Jul-19 Wed ### 2.2 ### ### 304,174 ### 30.2 30.2 0.0
2000-Jul-18 Tue 2.23 2.23 ### ### ### ### 0.0
2000-Jul-17 Mon 2.25 2.25 2.2 2.22 183,986 ### ### ### 0.2
2000-Jul-14 Fri 2.25 2.26 2.23 2.25 123,725 ### ### ### ###
2000-Jul-13 Thu 2.26 2.28 2.25 2.25 172,688 ### ### ### ###
2000-Jul-12 Wed 2.25 2.26 2.25 2.26 221,256 ### ### ### ###
2000-Jul-11 Tue 2.23 2.25 2.21 2.25 194,120 432,887 73.0 73.0 ###
2000-Jul-10 Mon 2.26 2.26 2.2 2.2 159,979 356,753 17.6 17.6 0.2
2000-Jul-07 Fri 2.23 2.25 2.23 2.25 194,386 435,424 72.3 72.3 ###
2000-Jul-06 Thu 2.23 2.24 2.21 2.24 249,445 ### 62.3 62.3 ###
2000-Jul-05 Wed 2.25 2.26 2.23 2.25 ### ### ###
2000-Jul-04 Tue ### ### 2.25 2.25 17.7 17.7 ###
2000-Jul-03 Mon 2.27 2.29 2.24 2.28 292,886 663,386 ### ### 0.2
2000-Jun-30 Fri ### ### 2.26 2.29 ### ### ###
2000-Jun-29 Thu ### ### ### ### 151,170 0 52.9 52.9 0.0
2000-Jun-28 Wed 2.29 ### 2.28 ### 61.6 61.6 0.0
2000-Jun-27 Tue 2.21 2.28 2.21 2.28 82.5 82.5 0.2
2000-Jun-26 Mon ### 2.21 ### 2.2 307,670 339,975 71.1 71.1 0.2
2000-Jun-23 Fri ### ### ### ### 241,385 0 ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 294,485 0 ### ### 0.0
2000-Jun-21 Wed ### ### ### ### 323,575 0 ### ### 0.0
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-19 Mon ### ### ### ### 77.0 77.0 0.0
2000-Jun-16 Fri ### ### ### ### 330,225 0 ### ### 0.0
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 72.1 72.1 0.0
2000-Jun-13 Tue 2.142 2.142 ### ### 610,482 653,826 21.1 21.1 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 09:38:28 thru 2024-04-20 09:38:30 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000