End of day Prices (full format), 600 Days for (APE) EAGERS AUTOMOTIVE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.1 |
2014-Aug-06 Wed
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 5.75
| 5.76
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2014-Aug-04 Mon
| 5.85
| 5.85
| 5.77
| 5.77
|
|
| ###
| ###
| 0.4 |
2014-Aug-01 Fri
| 5.8
| 5.85
| 5.76
| 5.85
| 19,158
| ###
| ###
| ###
| 0.4 |
2014-Jul-31 Thu
| 5.84
| 5.84
| 5.81
| 5.81
|
|
| 27.7
| 27.7
| ### |
2014-Jul-30 Wed
| 5.85
| 5.85
| 5.84
| 5.85
| 2,325
| 13,589
| ###
| ###
| 0.4 |
2014-Jul-29 Tue
| 5.8
| ###
| 5.7
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2014-Jul-28 Mon
| 5.7
| 5.85
| ###
| 5.85
|
|
| 89.6
| 89.6
| 0.4 |
2014-Jul-25 Fri
| 5.8
| 5.8
| 5.75
| 5.75
| 8,249
| ###
| 21.3
| 21.3
| ### |
2014-Jul-24 Thu
| 5.84
| 5.84
| 5.76
| 5.8
| 10,276
| ###
| ###
| ###
| 0.4 |
2014-Jul-23 Wed
| 5.84
| 5.88
| 5.76
| 5.84
| 7,143
| 41,572
| ###
| ###
| 0.4 |
2014-Jul-22 Tue
| 5.78
| 5.89
| 5.78
| 5.84
| 11,625
| ###
| 80.6
| 80.6
| 0.4 |
2014-Jul-21 Mon
| 5.8
| ###
| 5.8
| 5.88
|
|
| ###
| ###
| 0.4 |
2014-Jul-18 Fri
| 5.89
| ###
| 5.78
| 5.8
| 19,971
| ###
| ###
| ###
| 0.4 |
2014-Jul-17 Thu
| ###
| ###
| ###
| 5.89
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 5.5
| 5.7
| 5.47
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2014-Jul-15 Tue
| 5.56
| ###
| 5.51
| 5.55
|
|
| ###
| ###
| ### |
2014-Jul-14 Mon
| ###
| ###
| 5.55
| 5.56
|
|
| ###
| ###
| 0.4 |
2014-Jul-11 Fri
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 581
| 0
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 5.71
| 5.71
| 5.56
| ###
| 9,379
| 52,850
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| ###
| 5.71
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2014-Jul-07 Mon
| 5.56
| 5.73
| 5.56
| 5.7
|
|
| ###
| ###
| 0.4 |
2014-Jul-04 Fri
| 5.7
| 5.75
| 5.58
| 5.73
| 30,321
| ###
| ###
| ###
| ### |
2014-Jul-03 Thu
| 5.56
| 5.79
| 5.52
| 5.7
|
|
| 84.2
| 84.2
| 0.4 |
2014-Jul-02 Wed
| ###
| 5.81
| ###
| ###
| 15,670
| 45,521
| 67.6
| 67.6
| 0.0 |
2014-Jul-01 Tue
| 5.71
| 5.74
| ###
| 5.7
| 12,584
| ###
| 28.9
| 28.9
| 0.4 |
2014-Jun-30 Mon
| 5.75
| 5.84
| 5.71
| 5.71
|
|
| 32.6
| 32.6
| 0.4 |
2014-Jun-27 Fri
| 5.74
| 5.84
| 5.7
| 5.79
|
|
| ###
| ###
| ### |
2014-Jun-26 Thu
| 5.7
| ###
| 5.7
| 5.74
| 38,347
| 109,288
| 67.4
| 67.4
| 0.4 |
2014-Jun-25 Wed
| 5.8
| 5.8
| ###
| 5.73
|
|
| 19.5
| 19.5
| ### |
2014-Jun-24 Tue
| ###
| ###
| 5.51
| 5.7
| 31,953
| ###
| 74.0
| 74.0
| 0.4 |
2014-Jun-23 Mon
| ###
| ###
| 5.52
| ###
| 22,989
| 63,449
| 6.4
| 6.4
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2014-Jun-19 Thu
| ###
| 6.25
| 5.5
| 6.23
| 67,843
| 398,577
| 96.7
| 96.7
| 0.4 |
2014-Jun-18 Wed
| 5.5
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2014-Jun-17 Tue
| 5.54
| 5.75
| 5.42
| 5.7
|
|
| ###
| ###
| 0.4 |
2014-Jun-16 Mon
| 5.5
| 5.55
| 5.45
| 5.55
|
|
| 79.0
| 79.0
| ### |
2014-Jun-13 Fri
| 5.45
| 5.52
| 5.45
| 5.5
|
|
| 80.4
| 80.4
| 0.4 |
2014-Jun-12 Thu
| 5.4
| 5.52
| 5.4
| 5.52
| 35,684
| ###
| 88.8
| 88.8
| 0.4 |
2014-Jun-11 Wed
| 5.52
| 5.52
| 5.4
| 5.4
| 59,883
| ###
| ###
| ###
| 0.4 |
2014-Jun-10 Tue
| 5.4
| ###
| 5.4
| 5.42
|
|
| 78.2
| 78.2
| 0.4 |
2014-Jun-06 Fri
| 5.54
| 5.55
| ###
| 5.4
| 38,922
| ###
| ###
| ###
| 0.4 |
2014-Jun-05 Thu
| 5.54
| 5.54
| ###
| 5.54
| 71,756
| ###
| ###
| ###
| 0.4 |
2014-Jun-04 Wed
| 5.51
| 5.51
| 5.4
| 5.4
| 22,272
| ###
| ###
| ###
| 0.4 |
2014-Jun-03 Tue
| 5.48
| 5.55
| 5.45
| 5.51
|
|
| 83.4
| 83.4
| ### |
2014-Jun-02 Mon
| 5.49
| 5.55
| 5.46
| 5.53
| 52,973
| ###
| ###
| ###
| ### |
2014-May-30 Fri
| 5.46
| 5.51
| 5.41
| 5.46
| 18,450
| ###
| ###
| ###
| ### |
2014-May-29 Thu
| 5.47
| 5.5
| ###
| 5.46
| 42,659
| ###
| 30.3
| 30.3
| ### |
2014-May-28 Wed
| ###
| 5.48
| ###
| 5.47
|
|
| ###
| ###
| ### |
2014-May-27 Tue
| 5.4
| 5.42
| ###
| ###
| 40,842
| 110,681
| 22.0
| 22.0
| 0.0 |
2014-May-26 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 78.3
| 78.3
| 0.4 |
2014-May-23 Fri
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| 5.4
| 5.275
| ###
| 3,970
| 21,189
| ###
| ###
| 0.0 |
2014-May-21 Wed
| ###
| 5.45
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2014-May-20 Tue
| ###
| 5.45
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 6,351
| 0
| ###
| ###
| 0.0 |
2014-May-16 Fri
| 5.29
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2014-May-15 Thu
| 5.29
| 5.42
| 5.2
| 5.4
|
|
| 86.4
| 86.4
| 0.4 |
2014-May-14 Wed
| 5.24
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-13 Tue
| ###
| ###
| 5.2
| 5.24
|
|
| 21.4
| 21.4
| 0.4 |
2014-May-12 Mon
| 5.26
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| 5.29
| ###
| 5.26
| 5.26
| 9,622
| ###
| ###
| ###
| 0.4 |
2014-May-08 Thu
| 5.27
| 5.5
| 5.2
| 5.27
| 9,983
| ###
| 73.7
| 73.7
| ### |
2014-May-07 Wed
| 5.2
| 5.27
| ###
| 5.23
|
|
| 79.0
| 79.0
| ### |
2014-May-06 Tue
| ###
| 5.27
| ###
| 5.27
|
|
| 87.4
| 87.4
| ### |
2014-May-05 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2014-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
| 3,278
| 0
| 42.6
| 42.6
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 17,088
| 0
| 29.9
| 29.9
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 22,824
| 0
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2014-Apr-23 Wed
| 5
| ###
| ###
| ###
| 15,955
| 0
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 2,478
| 0
| 17.0
| 17.0
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 26,787
| 0
| 83.2
| 83.2
| 0.0 |
2014-Apr-16 Wed
| 5
| ###
| 5
| ###
| 18,340
| 45,850
| 67.9
| 67.9
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| 5
| 41,479
| 0
| ###
| ###
| 0.4 |
2014-Apr-08 Tue
| ###
| ###
| 4.87
| ###
| 14,656
| 35,687
| 26.2
| 26.2
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 19,849
| 0
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| 5
| ###
| ###
| ###
| 38,876
| 0
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 5
| 5
| 4.88
| ###
| 100,049
| 494,242
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| 4.79
| 5
|
|
| 28.5
| 28.5
| 0.4 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
| 45,271
| 0
| 27.3
| 27.3
| 0.0 |
2014-Mar-28 Fri
| ###
| 5.2
| ###
| 5.2
| 46,448
| ###
| 67.9
| 67.9
| ### |
2014-Mar-27 Thu
| ###
| 5.2
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2014-Mar-26 Wed
| 5.27
| ###
| 5.27
| ###
| 28,871
| 76,075
| 85.7
| 85.7
| 0.0 |
2014-Mar-25 Tue
| 5.23
| 5.26
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2014-Mar-24 Mon
| 5.22
| 5.25
| 5.22
| 5.24
| 43,777
| 229,172
| ###
| ###
| 0.4 |
2014-Mar-21 Fri
| 5.25
| 5.25
| ###
| 5.22
| 3,023,426
| ###
| ###
| ###
| 0.4 |
2014-Mar-20 Thu
| ###
| 5.25
| ###
| 5.25
| 28,145
| 73,880
| 89.7
| 89.7
| 0.4 |
2014-Mar-19 Wed
| 5.22
| 5.24
| ###
| ###
| 15,742
| 41,244
| 19.3
| 19.3
| 0.0 |
2014-Mar-18 Tue
| 5.25
| 5.27
| ###
| ###
| 21,623
| 56,976
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| 5.25
| 5.26
| ###
| 5.25
| 40,342
| ###
| ###
| ###
| 0.4 |
2014-Mar-14 Fri
| 5.2
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2014-Mar-13 Thu
| ###
| 5.23
| ###
| 5.2
|
|
| 73.2
| 73.2
| ### |
2014-Mar-12 Wed
| ###
| 5.2
| ###
| 5.2
| 111,484
| 289,858
| 81.7
| 81.7
| ### |
2014-Mar-11 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 110,150
| 0
| 81.7
| 81.7
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 303,952
| 0
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| 4.87
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| 5
| 4.88
| ###
| 115,241
| ###
| 69.3
| 69.3
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| 4.86
| 293,554
| 0
| 13.4
| 13.4
| 0.3 |
2014-Mar-03 Mon
| ###
| ###
| 5
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 19,686
| 0
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
| 4,249
| 0
| 26.7
| 26.7
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 11,644
| 0
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 17,854
| 0
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2014-Feb-13 Thu
| ###
| 5.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
| 9,058
| 0
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| 5.2
| ###
| ###
| 14,483
| 37,655
| 25.9
| 25.9
| 0.0 |
2014-Jan-31 Fri
| 5.25
| ###
| ###
| 5.2
|
|
| 20.8
| 20.8
| ### |
2014-Jan-30 Thu
| ###
| ###
| 5.28
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2014-Jan-29 Wed
| 5.27
| 5.5
| 5.25
| ###
| 53,322
| ###
| 82.7
| 82.7
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
| 2,524
| 0
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 30,921
| 0
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
| 19,022
| 0
| 71.1
| 71.1
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 12,381
| 0
| 30.7
| 30.7
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Jan-10 Fri
| 5
| ###
| 5
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| 5
| 5
| 6,150
| 15,375
| ###
| ###
| 0.4 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 5
| ###
| 5
| ###
| 17,853
| ###
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
| 20,354
| 0
| 69.1
| 69.1
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
| 3,752
| 0
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
| 6,624
| 0
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 4.83
| 4.86
| 4.83
| 4.86
| 21,379
| 103,581
| ###
| ###
| 0.3 |
2013-Dec-18 Wed
| 4.83
| 4.83
| 4.8
| 4.83
| 27,687
| ###
| 77.0
| 77.0
| 0.3 |
2013-Dec-17 Tue
| 4.81
| 4.83
| 4.7
| 4.83
| 46,422
| ###
| ###
| ###
| 0.3 |
2013-Dec-16 Mon
| 4.77
| 4.83
| 4.77
| 4.81
| 4,947
| 23,745
| 77.0
| 77.0
| ### |
2013-Dec-13 Fri
| 4.76
| 4.83
| 4.76
| 4.83
| 130,183
| 624,227
| ###
| ###
| 0.3 |
2013-Dec-12 Thu
| 4.8
| 4.82
| 4.79
| 4.82
|
|
| 78.5
| 78.5
| 0.3 |
2013-Dec-11 Wed
| 4.8
| 4.84
| 4.75
| 4.82
| 26,176
| ###
| ###
| ###
| 0.3 |
2013-Dec-10 Tue
| 4.85
| ###
| 4.8
| 4.8
| 16,055
| ###
| 29.2
| 29.2
| 0.3 |
2013-Dec-09 Mon
| 4.86
| ###
| 4.83
| ###
| 9,149
| ###
| 85.5
| 85.5
| 0.0 |
2013-Dec-06 Fri
| 4.85
| ###
| 4.85
| ###
| 4,758
| ###
| 79.0
| 79.0
| 0.0 |
2013-Dec-05 Thu
| 4.81
| 4.86
| 4.8
| 4.85
|
|
| 82.9
| 82.9
| ### |
2013-Dec-04 Wed
| 4.8
| 4.87
| 4.8
| 4.82
|
|
| 70.6
| 70.6
| 0.3 |
2013-Dec-03 Tue
| 4.8
| 4.81
| 4.79
| 4.81
| 27,081
| 129,988
| 76.9
| 76.9
| ### |
2013-Dec-02 Mon
| ###
| ###
| 4.81
| 4.85
|
|
| 25.4
| 25.4
| ### |
2013-Nov-29 Fri
| 4.81
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| 4.86
| ###
| 4.86
| ###
| 23,185
| ###
| 82.6
| 82.6
| 0.0 |
2013-Nov-27 Wed
| 4.88
| ###
| 4.87
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2013-Nov-26 Tue
| 4.86
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| 4.82
| 4.86
| 4.82
| 4.82
| 19,483
| ###
| 75.0
| 75.0
| 0.3 |
2013-Nov-22 Fri
| 4.8
| 4.85
| 4.8
| 4.82
| 5,853
| 28,240
| ###
| ###
| 0.3 |
2013-Nov-21 Thu
| 4.8
| 4.85
| 4.8
| 4.8
| 10,740
| 51,820
| ###
| ###
| 0.3 |
2013-Nov-20 Wed
| 4.75
| 4.85
| 4.75
| 4.85
| 4,156
| 19,948
| ###
| ###
| ### |
2013-Nov-19 Tue
| 4.84
| 4.84
| 4.75
| 4.76
| 78,925
| 378,445
| ###
| ###
| ### |
2013-Nov-18 Mon
| 4.8
| 4.85
| 4.77
| 4.84
| 25,127
| ###
| 84.7
| 84.7
| 0.3 |
2013-Nov-15 Fri
| 4.8
| 4.83
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2013-Nov-14 Thu
| 4.75
| 4.81
| ###
| 4.8
| 17,055
| ###
| ###
| ###
| 0.3 |
2013-Nov-13 Wed
| 4.77
| 4.85
| 4.75
| 4.76
| 22,547
| 108,225
| ###
| ###
| ### |
2013-Nov-12 Tue
| 4.77
| 4.77
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2013-Nov-11 Mon
| 4.89
| 4.89
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2013-Nov-08 Fri
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| 4.78
| 4.83
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2013-Nov-06 Wed
| 4.75
| 4.78
| 4.7
| 4.75
|
|
| 72.4
| 72.4
| ### |
2013-Nov-05 Tue
| 4.86
| 4.86
| 4.72
| 4.73
| 10,924
| 52,325
| 11.4
| 11.4
| 0.3 |
2013-Nov-04 Mon
| 4.8
| 4.85
| ###
| 4.85
| 21,520
| 52,185
| ###
| ###
| ### |
2013-Nov-01 Fri
| 4.7
| 4.82
| 4.7
| 4.82
|
|
| ###
| ###
| 0.3 |
2013-Oct-31 Thu
| 4.75
| 4.75
| 4.7
| 4.7
| 10,154
| 47,977
| ###
| ###
| 0.3 |
2013-Oct-30 Wed
| 4.74
| 4.75
| 4.73
| 4.75
| 6,451
| 30,577
| ###
| ###
| ### |
2013-Oct-29 Tue
| 4.7
| 4.74
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2013-Oct-28 Mon
| 4.73
| 4.75
| 4.7
| 4.7
| 84,289
| ###
| 29.9
| 29.9
| 0.3 |
2013-Oct-25 Fri
| 4.74
| 4.74
| 4.71
| 4.71
|
|
| 26.7
| 26.7
| ### |
2013-Oct-24 Thu
| 4.7
| 4.74
| 4.7
| 4.74
| 1,175
| 5,546
| ###
| ###
| 0.3 |
2013-Oct-23 Wed
| 4.71
| 4.84
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| 4.7
| 4.71
| ###
| ###
| 10,455
| 24,621
| 25.9
| 25.9
| 0.0 |
2013-Oct-21 Mon
| 4.7
| 4.7
| ###
| ###
| 46,746
| 109,853
| 19.2
| 19.2
| 0.0 |
2013-Oct-18 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| 4.59
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| 4.56
| ###
| 3,120
| ###
| 77.7
| 77.7
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| 4.57
| ###
| 13,689
| 31,279
| 69.3
| 69.3
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2013-Oct-11 Fri
| 4.59
| 4.74
| 4.59
| 4.7
| 9,282
| ###
| 85.5
| 85.5
| 0.3 |
2013-Oct-10 Thu
| 4.55
| ###
| 4.54
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2013-Oct-09 Wed
| 4.55
| 4.59
| 4.52
| 4.54
| 8,878
| ###
| 27.1
| 27.1
| 0.3 |
2013-Oct-08 Tue
| 4.76
| 4.76
| 4.76
| 4.76
| 1,485
| ###
| ###
| ###
| ### |
2013-Oct-07 Mon
| 4.7
| 4.76
| ###
| 4.76
| 1,155
| 2,748
| ###
| ###
| ### |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 7,827
| 0
| 80.1
| 80.1
| 0.0 |
2013-Oct-03 Thu
| 4.58
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 4.8
| 4.8
| ###
| 4.71
|
|
| ###
| ###
| ### |
2013-Sep-30 Mon
| 4.82
| 4.85
| 4.76
| 4.85
| 54,149
| 260,185
| ###
| ###
| ### |
2013-Sep-27 Fri
| 4.8
| 4.84
| 4.72
| 4.82
| 18,771
| 89,725
| 72.7
| 72.7
| 0.3 |
2013-Sep-26 Thu
| 4.77
| 4.84
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2013-Sep-25 Wed
| 4.74
| 4.77
| 4.74
| 4.77
| 123
| 584
| ###
| ###
| ### |
2013-Sep-24 Tue
| 4.74
| 4.74
| 4.71
| 4.73
| 11,324
| ###
| 31.8
| 31.8
| 0.3 |
2013-Sep-23 Mon
| 4.71
| 4.75
| 4.7
| 4.75
| 15,429
| ###
| ###
| ###
| ### |
2013-Sep-20 Fri
| ###
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2013-Sep-19 Thu
| 4.58
| ###
| 4.58
| 4.58
| 21,775
| ###
| ###
| ###
| 0.3 |
2013-Sep-18 Wed
| 4.58
| ###
| 4.48
| 4.58
| 15,883
| 35,577
| ###
| ###
| 0.3 |
2013-Sep-17 Tue
| ###
| ###
| 4.5
| 4.57
| 20,285
| 45,641
| 17.3
| 17.3
| ### |
2013-Sep-16 Mon
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2013-Sep-13 Fri
| 4.5
| 4.57
| 4.47
| 4.55
|
|
| 84.8
| 84.8
| 0.3 |
2013-Sep-12 Thu
| 4.75
| 4.75
| ###
| ###
| 7,455
| ###
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 4.81
| 4.84
| 4.72
| 4.8
|
|
| ###
| ###
| 0.3 |
2013-Sep-10 Tue
| ###
| ###
| 4.85
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2013-Sep-09 Mon
| ###
| 5
| ###
| ###
| 44,423
| 111,057
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 4.75
| 4.85
| 4.72
| 4.85
|
|
| 84.9
| 84.9
| ### |
2013-Sep-05 Thu
| 4.77
| 4.77
| 4.72
| 4.72
| 8,770
| ###
| 26.1
| 26.1
| 0.3 |
2013-Sep-04 Wed
| 4.78
| 4.79
| 4.74
| 4.75
|
|
| 26.6
| 26.6
| ### |
2013-Sep-03 Tue
| 4.78
| 4.79
| 4.75
| 4.77
| 28,745
| ###
| ###
| ###
| ### |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 4.78
| 4.79
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2013-Aug-29 Thu
| 4.72
| 4.78
| ###
| 4.78
|
|
| 82.0
| 82.0
| ### |
2013-Aug-28 Wed
| 4.46
| 4.72
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2013-Aug-26 Mon
| 4.7
| 4.7
| 4.48
| 4.49
| 26,926
| ###
| ###
| ###
| ### |
2013-Aug-23 Fri
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2013-Aug-22 Thu
| ###
| 4.73
| ###
| 4.73
| 8,577
| 20,284
| 82.8
| 82.8
| 0.3 |
2013-Aug-21 Wed
| ###
| 4.74
| ###
| 4.74
| 13,629
| ###
| ###
| ###
| 0.3 |
2013-Aug-20 Tue
| 4.74
| 4.8
| 4.7
| 4.73
| 3,545
| ###
| 32.1
| 32.1
| 0.3 |
2013-Aug-19 Mon
| 4.73
| 4.73
| 4.7
| 4.7
| 8,722
| 41,124
| ###
| ###
| 0.3 |
2013-Aug-16 Fri
| 4.81
| 4.81
| 4.71
| 4.8
| 30,046
| ###
| ###
| ###
| 0.3 |
2013-Aug-15 Thu
| 4.73
| 4.82
| ###
| 4.81
| 54,558
| 131,484
| 81.1
| 81.1
| ### |
2013-Aug-14 Wed
| ###
| 4.73
| ###
| 4.73
| 19,187
| 45,377
| 84.7
| 84.7
| 0.3 |
2013-Aug-13 Tue
| 4.51
| ###
| 4.51
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2013-Aug-12 Mon
| 4.57
| 4.57
| 4.55
| 4.55
| 32,228
| 146,959
| ###
| ###
| 0.3 |
2013-Aug-09 Fri
| 4.56
| ###
| 4.54
| 4.56
| 11,880
| ###
| 70.8
| 70.8
| 0.3 |
2013-Aug-08 Thu
| 4.54
| ###
| 4.54
| 4.56
| 17,076
| ###
| ###
| ###
| 0.3 |
2013-Aug-07 Wed
| 4.53
| ###
| 4.51
| 4.51
|
|
| 41.7
| 41.7
| 0.3 |
2013-Aug-06 Tue
| 4.52
| 4.58
| 4.52
| 4.53
|
|
| 73.8
| 73.8
| ### |
2013-Aug-05 Mon
| 4.5
| 4.57
| 4.49
| 4.53
| 24,829
| 112,475
| ###
| ###
| ### |
2013-Aug-02 Fri
| 4.5
| 4.58
| 4.5
| 4.51
| 55,526
| 252,088
| ###
| ###
| 0.3 |
2013-Aug-01 Thu
| 4.46
| ###
| 4.44
| 4.48
| 29,527
| 65,549
| 75.1
| 75.1
| ### |
2013-Jul-31 Wed
| 4.41
| 4.49
| ###
| 4.47
|
|
| 79.0
| 79.0
| ### |
2013-Jul-30 Tue
| ###
| 4.51
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
| 24,749
| 0
| 78.2
| 78.2
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 9,754
| 0
| 72.7
| 72.7
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
| 16,142
| 0
| 72.1
| 72.1
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| 4.23
| 4.28
|
|
| 26.7
| 26.7
| 0.3 |
2013-Jul-23 Tue
| ###
| ###
| 4.22
| 4.28
|
|
| 27.5
| 27.5
| 0.3 |
2013-Jul-22 Mon
| 4.25
| ###
| 4.22
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2013-Jul-19 Fri
| 4.23
| ###
| 4.23
| 4.28
| 41,781
| ###
| 79.7
| 79.7
| 0.3 |
2013-Jul-18 Thu
| 4.28
| ###
| 4.21
| 4.23
|
|
| 22.8
| 22.8
| 0.3 |
2013-Jul-17 Wed
| 4.2
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2013-Jul-16 Tue
| 4.4
| 4.4
| ###
| 4.2
| 74,454
| ###
| 7.1
| 7.1
| ### |
2013-Jul-15 Mon
| 4.43
| 4.48
| ###
| 4.41
| 64,374
| ###
| ###
| ###
| ### |
2013-Jul-12 Fri
| 4.25
| 4.49
| 4.25
| 4.43
|
|
| ###
| ###
| ### |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 59,488
| 0
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| ###
| 4.2
| ###
| ###
| 28,845
| 60,574
| 80.6
| 80.6
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| 4
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2013-Jul-05 Fri
| 4
| ###
| ###
| ###
| 44,170
| 0
| 76.9
| 76.9
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| 4
|
|
| 21.4
| 21.4
| 0.3 |
2013-Jul-03 Wed
| ###
| ###
| 4
| ###
| 11,527
| 23,054
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2013-Jun-26 Wed
| 4
| ###
| ###
| 4
| 5,446
| 0
| ###
| ###
| 0.3 |
2013-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2013-Jun-24 Mon
| 4.24
| 4.24
| ###
| ###
| 66,974
| 141,984
| 32.3
| 32.3
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| 3.86
| 4.25
| 40,878
| ###
| 90.1
| 90.1
| ### |
2013-Jun-20 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
| 85,748
| 0
| 82.2
| 82.2
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2013-Jun-17 Mon
| 4.24
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 4.23
| ###
| ###
| 4.25
| 37,558
| 0
| 66.0
| 66.0
| ### |
2013-Jun-13 Thu
| ###
| 4.28
| ###
| 4.27
|
|
| 87.7
| 87.7
| ### |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2013-Jun-11 Tue
| 4.44
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| 4.44
| 4.25
| 4.44
|
|
| ###
| ###
| 0.3 |
2013-Jun-06 Thu
| ###
| ###
| 4.27
| 4.27
| 21,170
| ###
| ###
| ###
| ### |
2013-Jun-05 Wed
| 4.48
| 4.49
| ###
| 4.45
|
|
| 29.9
| 29.9
| 0.3 |
2013-Jun-04 Tue
| 4.5
| 4.5
| 4.43
| 4.45
|
|
| 21.4
| 21.4
| 0.3 |
2013-Jun-03 Mon
| 4.49
| 4.52
| 4.4
| 4.51
|
|
| 77.5
| 77.5
| 0.3 |
2013-May-31 Fri
| 4.49
| 4.53
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2013-May-30 Thu
| 4.54
| 4.54
| 4.44
| 4.49
| 14,844
| 66,649
| ###
| ###
| ### |
2013-May-29 Wed
| 4.52
| 4.56
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2013-May-28 Tue
| 4.41
| 4.51
| 4.41
| 4.51
| 15,278
| ###
| 83.6
| 83.6
| 0.3 |
2013-May-27 Mon
| ###
| 4.44
| ###
| 4.43
| 28,673
| 63,654
| ###
| ###
| ### |
2013-May-24 Fri
| 4.29
| ###
| 4.27
| ###
| 76,182
| 162,648
| 85.7
| 85.7
| 0.0 |
2013-May-23 Thu
| ###
| 4.41
| ###
| ###
| 113,324
| 249,879
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 4.53
| 4.53
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2013-May-21 Tue
| ###
| ###
| 4.5
| 4.53
| 68,776
| 154,746
| 18.4
| 18.4
| ### |
2013-May-20 Mon
| ###
| 4.71
| 4.58
| ###
| 33,342
| 154,873
| ###
| ###
| 0.0 |
2013-May-17 Fri
| 4.82
| 4.88
| 4.55
| 4.73
| 89,978
| 424,246
| 19.4
| 19.4
| 0.3 |
2013-May-16 Thu
| ###
| ###
| 4.78
| 4.87
|
|
| ###
| ###
| 0.3 |
2013-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-May-14 Tue
| ###
| ###
| 4.87
| ###
| 24,542
| 59,759
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| ###
| 4.89
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2013-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
| 18,052
| 0
| ###
| ###
| 0.0 |
2013-May-08 Wed
| ###
| ###
| 4.85
| ###
| 144,786
| ###
| 23.2
| 23.2
| 0.0 |
2013-May-07 Tue
| ###
| ###
| 4.86
| ###
| 49,258
| ###
| ###
| ###
| 0.0 |
2013-May-06 Mon
| ###
| ###
| 4.82
| ###
| 23,080
| 55,622
| 72.6
| 72.6
| 0.0 |
2013-May-03 Fri
| 4.81
| ###
| 4.81
| ###
| 27,145
| 65,283
| 84.2
| 84.2
| 0.0 |
2013-May-02 Thu
| 5
| ###
| 4.85
| 4.85
| 80,375
| ###
| 17.4
| 17.4
| ### |
2013-May-01 Wed
| 4.8
| ###
| 4.8
| 5
|
|
| 92.2
| 92.2
| 0.4 |
2013-Apr-30 Tue
| 4.82
| 4.85
| 4.8
| 4.85
|
|
| 74.7
| 74.7
| ### |
2013-Apr-29 Mon
| 4.83
| 4.89
| 4.83
| 4.85
|
|
| 74.7
| 74.7
| ### |
2013-Apr-26 Fri
| 4.8
| ###
| 4.8
| 4.83
|
|
| 72.6
| 72.6
| 0.3 |
2013-Apr-24 Wed
| 4.81
| 4.89
| 4.8
| 4.85
| 22,426
| 108,653
| ###
| ###
| ### |
2013-Apr-23 Tue
| 4.82
| 4.89
| 4.81
| 4.85
| 12,753
| 61,852
| 79.4
| 79.4
| ### |
2013-Apr-22 Mon
| 4.83
| ###
| 4.83
| 4.87
| 110,746
| 267,451
| ###
| ###
| 0.3 |
2013-Apr-19 Fri
| 4.86
| ###
| 4.85
| ###
| 25,945
| ###
| 70.7
| 70.7
| 0.0 |
2013-Apr-18 Thu
| 4.85
| ###
| 4.84
| 4.86
| 131,929
| ###
| 84.5
| 84.5
| 0.3 |
2013-Apr-17 Wed
| 4.83
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| 4.83
| 4.87
| 4.83
| 4.87
| 46,545
| 225,743
| 77.4
| 77.4
| 0.3 |
2013-Apr-15 Mon
| 4.84
| 4.88
| 4.83
| 4.87
|
|
| ###
| ###
| 0.3 |
2013-Apr-12 Fri
| ###
| ###
| 4.84
| 4.85
| 105,146
| 254,453
| ###
| ###
| ### |
2013-Apr-11 Thu
| 4.88
| ###
| 4.84
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Apr-10 Wed
| 4.86
| 4.89
| 4.83
| 4.83
|
|
| 24.2
| 24.2
| 0.3 |
2013-Apr-09 Tue
| 4.72
| 4.85
| 4.72
| 4.81
| 70,384
| 336,787
| ###
| ###
| ### |
2013-Apr-08 Mon
| ###
| 4.7
| 4.51
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2013-Apr-05 Fri
| 4.51
| ###
| 4.51
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2013-Apr-04 Thu
| 4.53
| 4.54
| ###
| 4.51
|
|
| 43.3
| 43.3
| 0.3 |
2013-Apr-03 Wed
| 4.42
| ###
| ###
| 4.55
| 206,374
| 0
| ###
| ###
| 0.3 |
2013-Apr-02 Tue
| 4.87
| 4.87
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2013-Mar-28 Thu
| 4.83
| 4.83
| 4.72
| 4.72
| 35,327
| 168,686
| ###
| ###
| 0.3 |
2013-Mar-27 Wed
| 4.74
| 4.86
| 4.74
| ###
| 45,886
| 220,252
| 86.8
| 86.8
| 0.0 |
2013-Mar-26 Tue
| 4.71
| 4.82
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2013-Mar-25 Mon
| 4.79
| 4.79
| ###
| 4.79
|
|
| 71.8
| 71.8
| 0.3 |
2013-Mar-22 Fri
| ###
| ###
| 4.75
| 4.88
| 216,088
| ###
| 29.8
| 29.8
| 0.3 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| 5
| ###
| 44,488
| 111,220
| 79.3
| 79.3
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
| 101,157
| 0
| 88.3
| 88.3
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| 4.85
| ###
| 112,980
| 273,976
| 15.7
| 15.7
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2013-Mar-14 Thu
| 5.41
| 5.41
| ###
| ###
| 91,325
| ###
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| 5.59
| 5.59
| ###
| 5.41
| 50,249
| 140,445
| 12.1
| 12.1
| ### |
2013-Mar-12 Tue
| ###
| ###
| 5.55
| 5.55
| 40,072
| ###
| ###
| ###
| ### |
2013-Mar-11 Mon
| 5.54
| ###
| 5.53
| ###
| 48,380
| 133,770
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| 5.55
| 5.58
| 5.48
| 5.57
| 63,450
| 350,878
| 69.6
| 69.6
| 0.4 |
2013-Mar-07 Thu
| 5.5
| ###
| 5.47
| ###
| 78,446
| 214,549
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| 5.45
| 5.55
| 5.45
| 5.47
|
|
| 70.4
| 70.4
| ### |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2013-Mar-04 Mon
| 5.28
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| 5.25
| 5.29
| 5.21
| 5.27
|
|
| ###
| ###
| ### |
2013-Feb-28 Thu
| 5.24
| 5.26
| ###
| 5.25
| 42,280
| ###
| ###
| ###
| 0.4 |
2013-Feb-27 Wed
| ###
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2013-Feb-26 Tue
| 5.24
| 5.24
| ###
| 5.2
|
|
| 26.2
| 26.2
| ### |
2013-Feb-25 Mon
| ###
| 5.25
| ###
| 5.24
| 68,374
| 179,481
| 87.5
| 87.5
| 0.4 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
| 37,777
| 0
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| 5.25
| 5.25
| ###
| ###
| 76,653
| ###
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| ###
| 5.25
| ###
| 5.21
|
|
| 89.8
| 89.8
| 0.4 |
2013-Feb-19 Tue
| 5
| ###
| 5
| ###
| 130,124
| ###
| 80.1
| 80.1
| 0.0 |
2013-Feb-18 Mon
| ###
| 5
| ###
| 5
|
|
| 78.3
| 78.3
| 0.4 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
| 16,550
| 0
| 25.6
| 25.6
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| 4.87
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Feb-13 Wed
| 4.88
| ###
| 4.88
| ###
| 16,677
| ###
| 71.3
| 71.3
| 0.0 |
2013-Feb-12 Tue
| 4.88
| 4.89
| 4.86
| 4.88
| 17,480
| ###
| ###
| ###
| 0.3 |
2013-Feb-11 Mon
| ###
| ###
| 4.84
| 4.87
|
|
| 22.3
| 22.3
| 0.3 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
| 50,770
| 0
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 4.85
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| 4.84
| 4.87
| 4.8
| 4.8
|
|
| 24.4
| 24.4
| 0.3 |
2013-Feb-05 Tue
| 4.89
| 4.89
| 4.84
| 4.84
| 54,247
| ###
| ###
| ###
| 0.3 |
2013-Feb-04 Mon
| ###
| ###
| ###
| 4.89
|
|
| 93.0
| 93.0
| ### |
2013-Feb-01 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
| 27,847
| 0
| 77.3
| 77.3
| 0.0 |
2013-Jan-30 Wed
| 4.52
| ###
| 4.5
| ###
| 42,586
| ###
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| 4.5
| 4.52
| 102,659
| 230,982
| ###
| ###
| 0.3 |
2013-Jan-25 Fri
| ###
| ###
| 4.51
| 4.55
| 81,645
| ###
| ###
| ###
| 0.3 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| 4.7
| ###
| ###
| 36,273
| 85,241
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| 4.625
| ###
| 57,623
| 133,253
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| 4.49
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| 4.49
| 4.49
| 4.46
| 4.49
| 69,774
| ###
| ###
| ###
| ### |
2013-Jan-16 Wed
| 4.48
| 4.5
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2013-Jan-15 Tue
| 4.48
| 4.48
| 4.44
| 4.48
|
|
| 73.5
| 73.5
| ### |
2013-Jan-14 Mon
| 4.43
| 4.48
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2013-Jan-11 Fri
| 4.45
| 4.5
| 4.42
| 4.43
| 49,823
| ###
| 26.5
| 26.5
| ### |
2013-Jan-10 Thu
| 4.41
| 4.45
| 4.4
| 4.44
| 39,171
| ###
| ###
| ###
| 0.3 |
2013-Jan-09 Wed
| 4.45
| 4.45
| ###
| ###
| 24,179
| ###
| 17.5
| 17.5
| 0.0 |
2013-Jan-08 Tue
| 4.4
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 29,077
| 0
| 77.4
| 77.4
| 0.0 |
2013-Jan-03 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2013-Jan-02 Wed
| ###
| 4.4
| ###
| 4.4
| 97,570
| 214,654
| ###
| ###
| 0.3 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 29,472
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| 76.8
| 76.8
| 0.3 |
2012-Dec-24 Mon
| 4.28
| ###
| 4.26
| ###
| 10,223
| 21,774
| 78.6
| 78.6
| 0.0 |
2012-Dec-21 Fri
| 4.29
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| 4.29
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2012-Dec-18 Tue
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 4.29
| ###
| 4.25
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2012-Dec-14 Fri
| 4.28
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2012-Dec-13 Thu
| 4.25
| 4.28
| 4.25
| 4.26
|
|
| 71.4
| 71.4
| 0.3 |
2012-Dec-12 Wed
| 4.2
| 4.25
| 4.2
| 4.24
| 9,172
| 38,751
| ###
| ###
| 0.3 |
2012-Dec-11 Tue
| 4.26
| 4.28
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2012-Dec-10 Mon
| 4.28
| 4.29
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2012-Dec-07 Fri
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2012-Dec-06 Thu
| 4.25
| ###
| 4.24
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2012-Dec-05 Wed
| 4.25
| 4.25
| 4.22
| 4.25
|
|
| 67.2
| 67.2
| ### |
2012-Dec-04 Tue
| ###
| ###
| 4.2
| 4.2
| 27,440
| 57,624
| ###
| ###
| ### |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| 4.2
| ###
| ###
| 11,172
| ###
| 64.7
| 64.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
| 40,678
| 0
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
| 23,926
| 0
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| 4
| 4
| 25,971
| 51,942
| 11.8
| 11.8
| 0.3 |
2012-Nov-23 Fri
| 4.2
| 4.23
| ###
| ###
| 25,951
| 54,886
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| 4.29
| 4.29
| ###
| 4.26
|
|
| 21.7
| 21.7
| 0.3 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
| 41,276
| 0
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 30,646
| 0
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| 3.87
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| 3.87
| 3.87
|
|
| 23.0
| 23.0
| ### |
2012-Nov-15 Thu
| 3.89
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2012-Nov-14 Wed
| 3.85
| ###
| 3.82
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| 3.85
| ###
| 9,926
| ###
| 82.3
| 82.3
| 0.0 |
2012-Nov-12 Mon
| 3.82
| ###
| 3.82
| ###
| 20,475
| ###
| 87.3
| 87.3
| 0.0 |
2012-Nov-09 Fri
| 3.83
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| 3.84
| 3.84
|
|
| 16.2
| 16.2
| 0.3 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
| 27,878
| 0
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| 3.85
| ###
| 3.82
| ###
| 22,773
| ###
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| 3.81
| 3.87
|
|
| 19.7
| 19.7
| ### |
2012-Nov-02 Fri
| 3.89
| ###
| 3.83
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2012-Nov-01 Thu
| 3.8
| 4
| 3.79
| ###
| 49,242
| ###
| 91.3
| 91.3
| 0.0 |
2012-Oct-31 Wed
| 3.76
| 3.8
| 3.76
| 3.8
|
|
| 76.5
| 76.5
| ### |
2012-Oct-30 Tue
| 3.71
| 3.75
| 3.71
| 3.75
|
|
| 84.3
| 84.3
| 0.3 |
2012-Oct-29 Mon
| 3.74
| 3.8
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2012-Oct-26 Fri
| 3.7
| 3.78
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2012-Oct-25 Thu
| 3.71
| 3.72
| ###
| 3.7
| 23,626
| 43,944
| ###
| ###
| 0.3 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 70,328
| 0
| 22.8
| 22.8
| 0.0 |
2012-Oct-23 Tue
| 3.72
| 3.73
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2012-Oct-22 Mon
| 3.73
| 3.73
| ###
| 3.72
| 90,542
| ###
| ###
| ###
| 0.3 |
2012-Oct-19 Fri
| ###
| 3.75
| ###
| 3.73
|
|
| 76.5
| 76.5
| ### |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 55,644
| 0
| 30.1
| 30.1
| 0.0 |
2012-Oct-17 Wed
| ###
| 3.7
| ###
| ###
| 31,786
| ###
| 27.7
| 27.7
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 14,453
| 0
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| 3.7
| 3.7
| ###
| 3.7
| 10,724
| ###
| 73.6
| 73.6
| 0.3 |
2012-Oct-12 Fri
| 3.72
| 3.74
| 3.72
| 3.74
| 30,521
| 113,843
| 73.2
| 73.2
| 0.3 |
2012-Oct-11 Thu
| 3.74
| 3.78
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2012-Oct-10 Wed
| 3.7
| 3.73
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2012-Oct-09 Tue
| 3.72
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Oct-08 Mon
| 3.74
| 3.79
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2012-Oct-05 Fri
| 3.73
| 3.74
| 3.7
| 3.74
| 58,178
| 216,422
| 63.7
| 63.7
| 0.3 |
2012-Oct-04 Thu
| 3.8
| 3.8
| 3.7
| 3.72
| 23,046
| 86,422
| ###
| ###
| 0.3 |
2012-Oct-03 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2012-Oct-02 Tue
| 3.8
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2012-Oct-01 Mon
| 3.84
| 3.85
| 3.7
| 3.8
|
|
| 18.3
| 18.3
| ### |
2012-Sep-28 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2012-Sep-27 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 5,542
| ###
| ###
| ###
| 0.3 |
2012-Sep-26 Wed
| 3.7
| 3.8
| ###
| 3.8
|
|
| 87.7
| 87.7
| ### |
2012-Sep-25 Tue
| 3.8
| 3.8
| 3.7
| 3.72
| 12,670
| ###
| ###
| ###
| 0.3 |
2012-Sep-24 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2012-Sep-21 Fri
| 3.85
| 3.86
| 3.82
| 3.85
|
|
| 70.1
| 70.1
| 0.3 |
2012-Sep-20 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 78,783
| ###
| 72.0
| 72.0
| 0.3 |
2012-Sep-19 Wed
| 3.88
| 3.88
| 3.85
| 3.85
| 17,272
| 66,756
| ###
| ###
| 0.3 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| 3.87
| ###
| 3.87
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2012-Sep-14 Fri
| 4
| 4
| 4
| 4
|
|
| 64.8
| 64.8
| 0.3 |
2012-Sep-13 Thu
| 3.8
| ###
| 3.8
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2012-Sep-12 Wed
| 3.8
| 3.83
| 3.7
| 3.83
| 35,249
| ###
| 71.4
| 71.4
| ### |
2012-Sep-11 Tue
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2012-Sep-10 Mon
| 3.83
| 3.85
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2012-Sep-07 Fri
| 3.84
| 3.84
| 3.83
| 3.83
| 15,251
| 58,487
| 32.1
| 32.1
| ### |
2012-Sep-06 Thu
| 3.84
| 3.85
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2012-Sep-05 Wed
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| 87.2
| 87.2
| 0.3 |
2012-Sep-04 Tue
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 76.5
| 76.5
| 0.3 |
2012-Sep-03 Mon
| 3.73
| 3.74
| 3.72
| 3.74
|
|
| 71.3
| 71.3
| 0.3 |
2012-Aug-31 Fri
| 3.7
| 3.73
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2012-Aug-30 Thu
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2012-Aug-29 Wed
| ###
| 4
| ###
| 4
| 15,928
| 31,856
| 86.2
| 86.2
| 0.3 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2012-Aug-27 Mon
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
| 7,782
| 0
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
| 12,754
| 0
| 23.7
| 23.7
| 0.0 |
2012-Aug-22 Wed
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2012-Aug-20 Mon
| 3.8
| 4
| 3.8
| 4
| 22,876
| ###
| ###
| ###
| 0.3 |
2012-Aug-17 Fri
| ###
| 3.74
| ###
| 3.74
| 6,881
| ###
| 79.4
| 79.4
| 0.3 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| 3.45
| 3.59
| 3.45
| 3.54
| 18,055
| 63,553
| ###
| ###
| 0.3 |
2012-Aug-14 Tue
| 3.52
| 3.53
| 3.5
| 3.53
| 7,554
| 26,552
| 75.5
| 75.5
| 0.3 |
2012-Aug-13 Mon
| ###
| ###
| 3.55
| 3.55
| 6,785
| 12,043
| 18.5
| 18.5
| ### |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| 3.75
| 3.75
| ###
| ###
| 11,581
| ###
| 9.8
| 9.8
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
| 255
| 0
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| 3.71
| ###
| ###
| 10,373
| 19,241
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
| 18,274
| 0
| 75.4
| 75.4
| 0.0 |
2012-Jul-30 Mon
| 3.57
| ###
| 3.57
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2012-Jul-27 Fri
| 3.59
| ###
| 3.56
| 3.57
|
|
| 21.6
| 21.6
| 0.3 |
2012-Jul-26 Thu
| 3.59
| 3.59
| 3.56
| 3.59
|
|
| 69.8
| 69.8
| ### |
2012-Jul-25 Wed
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2012-Jul-24 Tue
| ###
| ###
| 3.55
| ###
| 11,350
| 20,146
| 75.6
| 75.6
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| 3.55
| ###
| 498,270
| 884,429
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| 3.55
| 3.56
| 18,880
| ###
| 19.2
| 19.2
| 0.3 |
2012-Jul-18 Wed
| 3.59
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-Jul-17 Tue
| 3.57
| ###
| 3.57
| 3.57
| 9,057
| ###
| ###
| ###
| 0.3 |
2012-Jul-16 Mon
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 77.5
| 77.5
| 0.3 |
2012-Jul-13 Fri
| ###
| ###
| 3.55
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2012-Jul-12 Thu
| 3.75
| 3.8
| 3.72
| 3.78
| 1,010,855
| ###
| 84.7
| 84.7
| 0.3 |
2012-Jul-11 Wed
| 3.59
| 3.7
| 3.55
| 3.7
| 21,675
| 78,571
| ###
| ###
| 0.3 |
2012-Jul-10 Tue
| 3.75
| 3.79
| ###
| ###
| 27,743
| 52,572
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Jul-06 Fri
| ###
| ###
| 3.57
| ###
| 6,555
| ###
| 85.0
| 85.0
| 0.0 |
2012-Jul-05 Thu
| 3.42
| 3.42
| 3.41
| 3.41
| 2,750
| ###
| ###
| ###
| ### |
2012-Jul-04 Wed
| 3.41
| 3.45
| 3.41
| 3.42
| 5,649
| 19,376
| ###
| ###
| 0.2 |
2012-Jul-03 Tue
| 3.24
| 3.45
| 3.24
| 3.41
| 5,681
| ###
| ###
| ###
| ### |
2012-Jul-02 Mon
| 3.41
| 3.45
| 3.41
| 3.45
| 21,340
| ###
| ###
| ###
| ### |
2012-Jun-29 Fri
| ###
| 3.4
| ###
| 3.4
| 6,750
| 11,475
| ###
| ###
| 0.2 |
2012-Jun-28 Thu
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| 3.2
| ###
| 3.2
| ###
| 7,450
| 11,920
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| 3
| ###
| 3
| 3
|
|
| 74.9
| 74.9
| 0.2 |
2012-Jun-21 Thu
| 3
| 3
| 3
| 3
|
|
| 80.8
| 80.8
| 0.2 |
2012-Jun-20 Wed
| 3
| ###
| 3
| 3
| 59,758
| ###
| 76.4
| 76.4
| 0.2 |
2012-Jun-19 Tue
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 11,085
| 0
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-12 Tue
| 3.26
| ###
| 3.25
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 22.7
| 22.7
| 0.2 |
2012-Jun-06 Wed
| ###
| ###
| 3.2
| 3.22
| 25,620
| ###
| 14.1
| 14.1
| 0.2 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
| 4,155
| 0
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
| 5,545
| 0
| 13.8
| 13.8
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2012-May-17 Thu
| ###
| 15.2
| 14.85
| 15.2
| 4,547
| ###
| 78.2
| 78.2
| 1.1 |
2012-May-16 Wed
| 14.8
| 14.85
| 14.8
| 14.85
| 1,549
| ###
| ###
| ###
| ### |
2012-May-15 Tue
| 14.8
| 14.8
| 14.56
| 14.56
| 4,273
| 62,727
| ###
| ###
| ### |
2012-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| 15.4
| 15.4
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-10 Thu
| 15.4
| 15.42
| 15.4
| 15.4
|
|
| ###
| ###
| ### |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| 14.55
| 14.8
| 14.55
| 14.8
| 287
| ###
| ###
| ###
| 1.1 |
2012-May-04 Fri
| 14.7
| 14.7
| 14.7
| 14.7
| 522
| 7,673
| 78.3
| 78.3
| ### |
2012-May-03 Thu
| 14.78
| 14.8
| 14.78
| 14.8
| 4,785
| 70,770
| ###
| ###
| 1.1 |
2012-May-02 Wed
| 14.59
| 14.72
| 14.59
| 14.72
|
|
| 77.9
| 77.9
| ### |
2012-May-01 Tue
| 14.43
| 14.43
| 14.25
| 14.25
| 2,754
| ###
| 22.9
| 22.9
| 1.0 |
2012-Apr-30 Mon
| 14.26
| 14.5
| 14.25
| 14.5
|
|
| ###
| ###
| 1.0 |
2012-Apr-27 Fri
| 14.25
| ###
| 14.25
| 14.25
|
|
| ###
| ###
| 1.0 |
2012-Apr-26 Thu
| ###
| ###
| 14.25
| 14.25
| 1,186
| 8,450
| 31.5
| 31.5
| 1.0 |
2012-Apr-24 Tue
| 14.25
| ###
| ###
| ###
| 1,284
| 0
| 74.8
| 74.8
| 0.0 |
2012-Apr-23 Mon
| 14.5
| ###
| 14.25
| 14.25
| 3,528
| ###
| 21.7
| 21.7
| 1.0 |
2012-Apr-20 Fri
| 14.5
| 14.5
| 14.5
| 14.5
| 6
| 87
| ###
| ###
| 1.0 |
2012-Apr-19 Thu
| 14.55
| 14.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 14.28
| 14.55
| 14.28
| 14.55
| 6,886
| ###
| 82.4
| 82.4
| ### |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
| 2,150
| 0
| 36.8
| 36.8
| 0.0 |
2012-Apr-16 Mon
| 14.25
| ###
| 14.25
| 14.26
| 5,244
| ###
| ###
| ###
| 1.0 |
2012-Apr-13 Fri
| ###
| 14.2
| ###
| 14.2
|
|
| 92.4
| 92.4
| 1.0 |
2012-Apr-12 Thu
| 13.49
| 13.5
| 13.49
| 13.5
| 1,686
| 22,752
| ###
| ###
| 1.0 |
2012-Apr-11 Wed
| 13.4
| 13.4
| 13.4
| 13.4
| 0
|
|
|
| 1.0 |
2012-Apr-10 Tue
| 13.4
| 13.4
| 13.4
| 13.4
| 0
|
|
|
| 1.0 |
2012-Apr-05 Thu
| 13.4
| 13.4
| 13.4
| 13.4
| 0
|
|
|
| 1.0 |
2012-Apr-04 Wed
| 13.4
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2012-Apr-03 Tue
| 13.42
| 13.49
| 13.4
| 13.49
| 12,176
| ###
| ###
| ###
| ### |
2012-Apr-02 Mon
| 13.4
| 13.4
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2012-Mar-30 Fri
| 13.5
| 13.5
| ###
| 13.4
| 7,978
| 53,851
| ###
| ###
| 1.0 |
2012-Mar-29 Thu
| 13.55
| 13.55
| 13.5
| 13.5
| 4,527
| 61,227
| 31.4
| 31.4
| 1.0 |
2012-Mar-28 Wed
| 13.75
| 13.75
| 13.75
| 13.75
| 180
| 2,475
| 65.3
| 65.3
| 1.0 |
2012-Mar-27 Tue
| 13.75
| 13.75
| ###
| 13.75
|
|
| 70.8
| 70.8
| 1.0 |
2012-Mar-26 Mon
| ###
| 14.2
| ###
| 14.2
| 3,258
| ###
| ###
| ###
| 1.0 |
2012-Mar-23 Fri
| 13.89
| ###
| 13.8
| 13.8
| 4,452
| ###
| ###
| ###
| 1.0 |
2012-Mar-22 Thu
| 13.76
| 13.76
| 13.76
| 13.76
| 50
| 688
| 69.6
| 69.6
| 1.0 |
2012-Mar-21 Wed
| 13.76
| 13.76
| 13.76
| 13.76
| 225
| ###
| 69.1
| 69.1
| 1.0 |
2012-Mar-20 Tue
| ###
| 13.85
| ###
| 13.85
| 3,026
| 20,955
| ###
| ###
| ### |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| 13.4
| 13.57
| 13.4
| 13.57
| 1,750
| ###
| 77.8
| 77.8
| ### |
2012-Mar-15 Thu
| 13.4
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| 13.41
| 13.41
| 13.41
| 13.41
| 1,285
| ###
| 67.8
| 67.8
| 1.0 |
2012-Mar-13 Tue
| 13.4
| 13.41
| 13.4
| 13.41
|
|
| 64.9
| 64.9
| 1.0 |
2012-Mar-12 Mon
| 13.57
| 13.57
| 13.57
| 13.57
|
|
| ###
| ###
| ### |
2012-Mar-09 Fri
| ###
| 13.4
| ###
| 13.4
|
|
| 74.0
| 74.0
| 1.0 |
|