Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Nov-01 10:56:24 AM AEDT

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

(APE) EAGERS AUTOMOTIVE LIMITED Daily Prices...

     Prev Section TOC    Company Info for APE    Limits Next Section


Company Details for (APE) EAGERS AUTOMOTIVE LIMITED

Listing Code APE
Listing Name EAGERS AUTOMOTIVE LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name A.P. EAGERS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000APE3


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for APE .. Thursday 31st October 2024

APE 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 2.5 1 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

1258291200 Days for (APE) EAGERS AUTOMOTIVE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1.01
2024-Oct-31 Thu 11.28 ### ### ### ### ### 0.0
2024-Oct-30 Wed ### ### ### 11.27 ### ### ###
2024-Oct-29 Tue 11.41 ### ### ### 33.4 33.4 0.0
2024-Oct-28 Mon 11.55 11.58 ### ### 414,583 ### ### ### 0.0
2024-Oct-25 Fri ### 11.7 11.51 11.58 30.7 30.7 0.8
2024-Oct-24 Thu 11.5 ### 11.42 11.55 ### ### 0.8
2024-Oct-23 Wed 11.81 11.89 11.5 ### 741,479 ### 24.0 24.0 0.0
2024-Oct-22 Tue ### ### 11.7 11.74 ### ### 0.8
2024-Oct-21 Mon ### ### ### ### 1,627,921 0 ### ### 0.0
2024-Oct-18 Fri ### 11.75 ### 11.55 ### ### 0.8
2024-Oct-17 Thu ### ### ### ### 906,085 0 ### ### 0.0
2024-Oct-16 Wed 11.26 11.28 ### ### 646,783 3,647,856 ### ### 0.0
2024-Oct-15 Tue ### 11.4 11.22 11.25 ### ### ###
2024-Oct-14 Mon ### 11.41 ### ### 525,849 ### 19.3 19.3 0.0
2024-Oct-11 Fri 11.23 11.42 11.125 11.25 ### ### ###
2024-Oct-10 Thu ### ### ### 11.21 ### ### ###
2024-Oct-09 Wed ### ### ### ### 463,987 0 37.8 37.8 0.0
2024-Oct-08 Tue ### ### ### ### 720,878 0 72.1 72.1 0.0
2024-Oct-07 Mon ### ### 10.76 ### ### ### 0.0
2024-Oct-04 Fri ### ### 10.8 10.88 986,270 5,325,858 ### ### 0.8
2024-Oct-03 Thu ### ### ### ### 631,271 0 33.6 33.6 0.0
2024-Oct-02 Wed ### ### ### ### ### ### 0.0
2024-Oct-01 Tue ### ### ### ### 536,121 0 ### ### 0.0
2024-Sep-30 Mon ### 11.23 ### ### ### ### 0.0
2024-Sep-27 Fri 10.83 ### 10.8 ### 72.7 72.7 0.0
2024-Sep-26 Thu 10.76 10.82 ### 10.74 747,471 ### ### ### 0.8
2024-Sep-25 Wed ### 10.73 10.57 10.7 ### ### 0.8
2024-Sep-24 Tue 10.53 ### ### 10.57 612,843 0 66.5 66.5 0.8
2024-Sep-23 Mon 10.56 ### ### 10.5 ### ### 0.8
2024-Sep-20 Fri 10.27 ### 10.24 ### 2,412,082 12,349,859 ### ### 0.0
2024-Sep-19 Thu 10.47 10.47 10.24 10.24 1,084,121 11,226,072 15.2 15.2 ###
2024-Sep-18 Wed ### 10.4 ### ### 510,682 2,655,546 87.5 87.5 0.0
2024-Sep-17 Tue ### 10.26 ### ### 584,089 2,996,376 34.5 34.5 0.0
2024-Sep-16 Mon ### ### ### ### ### ### 0.0
2024-Sep-13 Fri 10.23 ### ### ### 71.0 71.0 0.0
2024-Sep-12 Thu ### 10.2 ### ### 68.4 68.4 0.0
2024-Sep-11 Wed ### ### ### ### ### ### 0.0
2024-Sep-10 Tue ### ### ### ### ### ### 0.0
2024-Sep-09 Mon 10.42 10.43 ### ### 769,152 4,011,127 ### ### 0.0
2024-Sep-06 Fri ### 10.54 ### 10.49 81.5 81.5 ###
2024-Sep-05 Thu 10.58 ### ### ### 1,077,146 0 ### ### 0.0
2024-Sep-04 Wed ### 10.8 10.52 10.58 913,250 9,735,245 ### ### 0.8
2024-Sep-03 Tue 10.82 ### 10.725 10.76 ### ### 0.8
2024-Sep-02 Mon 10.41 10.77 ### 10.73 1,202,251 6,474,121 87.0 87.0 ###
2024-Aug-30 Fri 10.23 10.46 ### 10.44 1,214,544 ### 75.5 75.5 0.7
2024-Aug-29 Thu ### 10.25 9.975 ### 1,704,770 17,239,486 ### ### 0.0
2024-Aug-28 Wed ### 10.21 ### ### 31.6 31.6 0.0
2024-Aug-27 Tue ### 10.23 ### ### 70.9 70.9 0.0
2024-Aug-26 Mon ### 10.46 ### ### 1,204,647 ### 20.3 20.3 0.0
2024-Aug-23 Fri 10.23 ### ### 10.27 1,827,121 0 69.9 69.9 ###
2024-Aug-22 Thu ### 11.45 10.23 10.54 1,796,851 ### 5.6 5.6 0.8
2024-Aug-21 Wed 10.59 10.85 10.55 10.82 551,441 ### 79.0 79.0 0.8
2024-Aug-20 Tue ### 10.73 10.55 10.59 320,275 3,407,726 ### ### ###
2024-Aug-19 Mon ### 10.74 10.56 10.56 29.6 29.6 0.8
2024-Aug-16 Fri 10.47 ### 10.46 ### 313,777 1,641,053 ### ### 0.0
2024-Aug-15 Thu 10.47 10.55 ### 10.43 238,923 ### 33.6 33.6 0.7
2024-Aug-14 Wed ### 10.45 10.26 10.4 76.6 76.6 0.7
2024-Aug-13 Tue 10.26 10.27 ### ### 594,145 ### ### ### 0.0
2024-Aug-12 Mon ### 10.24 ### 10.22 516,474 2,644,346 81.4 81.4 0.7
2024-Aug-09 Fri ### ### 9.88 ### 69.9 69.9 0.0
2024-Aug-08 Thu ### ### 9.78 9.82 844,150 ### ### ### ###
2024-Aug-07 Wed ### 10.21 ### ### 1,132,228 5,780,023 24.4 24.4 0.0
2024-Aug-06 Tue ### 10.21 ### ### 595,444 3,039,741 ### ### 0.0
2024-Aug-05 Mon ### ### ### ### ### ### 0.0
2024-Aug-02 Fri 10.42 ### ### 10.55 821,975 0 ### ### ###
2024-Aug-01 Thu 10.76 10.79 ### ### ### ### 0.0
2024-Jul-31 Wed ### ### ### ### 83.2 83.2 0.0
2024-Jul-30 Tue ### 10.41 10.23 10.25 1,558,557 ### 28.4 28.4 0.7
2024-Jul-29 Mon 10.45 ### 10.43 10.5 74.7 74.7 0.8
2024-Jul-26 Fri 10.45 ### ### ### 477,749 0 ### ### 0.0
2024-Jul-25 Thu 10.47 10.49 ### ### ### ### 0.0
2024-Jul-24 Wed 10.5 ### 10.5 10.52 69.3 69.3 ###
2024-Jul-23 Tue 10.55 ### 10.49 10.56 449,973 ### ### ### 0.8
2024-Jul-22 Mon 10.45 ### 10.45 10.51 75.6 75.6 ###
2024-Jul-19 Fri 10.45 10.54 ### 10.54 74.4 74.4 0.8
2024-Jul-18 Thu 10.58 ### 10.43 10.55 861,457 ### ### ### ###
2024-Jul-17 Wed 10.56 10.78 10.56 10.58 515,976 ### 67.8 67.8 0.8
2024-Jul-16 Tue ### 10.7 10.44 10.44 ### ### 0.7
2024-Jul-15 Mon ### ### 10.47 10.56 398,654 2,086,953 33.2 33.2 0.8
2024-Jul-12 Fri ### 10.51 10.27 10.45 529,250 ### 71.0 71.0 ###
2024-Jul-11 Thu ### ### ### 10.2 653,659 0 ### ### 0.7
2024-Jul-10 Wed ### 10.26 ### 10.21 76.4 76.4 ###
2024-Jul-09 Tue ### 10.28 ### ### 616,851 ### 35.0 35.0 0.0
2024-Jul-08 Mon 10.25 10.25 ### ### ### ### 0.0
2024-Jul-05 Fri 10.25 ### 10.21 10.24 494,141 2,522,589 ### ### ###
2024-Jul-04 Thu 10.45 10.48 10.23 10.27 19.2 19.2 ###
2024-Jul-03 Wed 10.45 10.48 10.2 ### ### ### 0.0
2024-Jul-02 Tue ### 10.48 ### 10.42 508,280 2,663,387 ### ### 0.7
2024-Jul-01 Mon 10.55 ### ### 10.44 ### ### 0.7
2024-Jun-28 Fri ### 10.74 10.52 10.52 27.6 27.6 ###
2024-Jun-27 Thu 10.26 ### 10.26 10.54 773,052 3,965,756 83.1 83.1 0.8
2024-Jun-26 Wed 10.86 10.86 ### ### 1,165,722 6,329,870 9.6 9.6 0.0
2024-Jun-25 Tue 10.84 ### 10.76 10.89 760,144 4,089,574 ### ### 0.8
2024-Jun-24 Mon 10.87 ### 10.58 10.76 39.1 39.1 0.8
2024-Jun-21 Fri 10.56 10.87 10.555 10.87 1,241,829 ### ### ### ###
2024-Jun-20 Thu 10.43 ### ### 10.54 ### ### 0.8
2024-Jun-19 Wed ### 10.55 ### 10.55 81.4 81.4 ###
2024-Jun-18 Tue ### ### ### ### 942,186 0 79.8 79.8 0.0
2024-Jun-17 Mon ### 10.23 ### ### 867,686 ### ### ### 0.0
2024-Jun-14 Fri 10.24 10.29 ### ### ### ### 0.0
2024-Jun-13 Thu ### 10.47 ### 10.24 754,073 3,947,572 32.3 32.3 ###
2024-Jun-12 Wed 10.22 10.54 ### ### 987,240 5,202,754 ### ### 0.0
2024-Jun-11 Tue ### ### ### 10.27 738,725 0 85.1 85.1 ###
2024-Jun-07 Fri ### 10.23 ### ### 31.8 31.8 0.0
2024-Jun-06 Thu 10.25 10.25 ### ### 464,871 ### ### ### 0.0
2024-Jun-05 Wed ### ### ### ### 831,255 0 75.3 75.3 0.0
2024-Jun-04 Tue ### 10.24 ### ### 807,425 ### ### ### 0.0
2024-Jun-03 Mon ### 10.28 ### ### ### ### 0.0
2024-May-31 Fri ### 10.25 ### ### 1,025,821 ### 25.9 25.9 0.0
2024-May-30 Thu ### 10.155 ### ### 74.5 74.5 0.0
2024-May-29 Wed ### ### ### ### 1,394,075 0 ### ### 0.0
2024-May-28 Tue 10.53 ### ### 10.44 33.3 33.3 0.7
2024-May-27 Mon ### 10.73 10.46 10.52 958,152 10,151,620 ### ### ###
2024-May-24 Fri ### ### ### ### ### ### 0.0
2024-May-23 Thu ### ### 10.2 10.44 ### ### 0.7
2024-May-22 Wed 10.25 10.74 9.87 ### ### ### 0.0
2024-May-21 Tue 12.2 ### ### ### 33.1 33.1 0.0
2024-May-20 Mon ### ### ### 12.21 24.5 24.5 0.9
2024-May-17 Fri 12.42 12.49 12.26 12.26 23.0 23.0 0.9
2024-May-16 Thu ### ### ### 12.5 569,974 0 22.0 22.0 0.9
2024-May-15 Wed 12.59 12.82 12.41 12.5 502,126 ### 32.8 32.8 0.9
2024-May-14 Tue 12.22 12.555 12.2 12.45 489,959 ### ### ### ###
2024-May-13 Mon ### 12.24 ### 12.22 351,979 ### 79.0 79.0 0.9
2024-May-10 Fri ### ### ### ### 299,746 0 ### ### 0.0
2024-May-09 Thu ### ### ### ### 15.8 15.8 0.0
2024-May-08 Wed 12.43 12.46 12.28 ### 257,858 ### ### ### 0.0
2024-May-07 Tue 12.2 ### ### ### ### ### 0.0
2024-May-06 Mon ### 12.27 11.85 12.22 83.6 83.6 0.9
2024-May-03 Fri ### ### 11.83 ### 685,726 ### 22.8 22.8 0.0
2024-May-02 Thu ### ### ### ### 661,959 0 30.0 30.0 0.0
2024-May-01 Wed 12.44 12.48 ### ### 595,920 3,718,540 18.0 18.0 0.0
2024-Apr-30 Tue 12.71 ### 12.545 ### 29.1 29.1 0.0
2024-Apr-29 Mon 12.53 12.875 12.48 12.71 457,480 ### ### ### 0.9
2024-Apr-26 Fri 12.54 ### 12.28 ### ### ### 0.0
2024-Apr-24 Wed ### 13.2 ### ### ### ### 0.0
2024-Apr-23 Tue 13.2 13.27 ### ### ### ### 0.0
2024-Apr-22 Mon ### 13.2 ### ### ### ### 0.0
2024-Apr-19 Fri 12.85 ### ### 12.85 74.7 74.7 0.9
2024-Apr-18 Thu 12.85 ### 12.85 ### 78.4 78.4 0.0
2024-Apr-17 Wed 12.85 ### 12.78 ### 73.0 73.0 0.0
2024-Apr-16 Tue ### ### 12.75 12.85 350,581 2,234,953 ### ### 0.9
2024-Apr-15 Mon ### 13.2 ### ### 284,224 1,875,878 39.7 39.7 0.0
2024-Apr-12 Fri 13.4 13.42 ### ### 305,484 ### ### ### 0.0
2024-Apr-11 Thu 13.41 ### 13.41 13.46 63.5 63.5 ###
2024-Apr-10 Wed 13.51 13.72 13.51 ### 246,149 ### 75.0 75.0 0.0
2024-Apr-09 Tue ### ### 13.45 13.48 ### ### 1.0
2024-Apr-08 Mon ### 13.72 13.5 13.52 25.8 25.8 1.0
2024-Apr-05 Fri 13.45 13.55 ### 13.52 171,177 1,159,724 ### ### 1.0
2024-Apr-04 Thu 13.45 ### ### ### 74.7 74.7 0.0
2024-Apr-03 Wed 13.82 13.88 ### ### ### ### 0.0
2024-Apr-02 Tue ### 14.21 13.87 13.87 228,787 ### ### ### ###
2024-Mar-28 Thu ### ### 13.84 ### ### ### 0.0
2024-Mar-27 Wed 13.86 ### 13.81 ### ### ### 0.0
2024-Mar-26 Tue 13.86 ### 13.81 13.88 ### ### ###
2024-Mar-25 Mon ### ### 13.84 13.88 27.7 27.7 ###
2024-Mar-22 Fri 14.23 14.23 ### ### ### ### 0.0
2024-Mar-21 Thu ### ### ### 14.25 348,421 0 74.7 74.7 1.0
2024-Mar-20 Wed ### ### ### ### 191,540 0 ### ### 0.0
2024-Mar-19 Tue ### ### ### ### 497,041 0 ### ### 0.0
2024-Mar-18 Mon ### ### 13.81 ### ### ### 0.0
2024-Mar-15 Fri 13.8 ### 13.55 13.81 630,181 4,269,476 ### ### ###
2024-Mar-14 Thu ### 14.43 ### ### 660,923 4,768,559 ### ### 0.0
2024-Mar-13 Wed ### 15.26 ### ### 25.1 25.1 0.0
2024-Mar-12 Tue 14.78 ### 14.75 ### 312,075 2,301,553 79.9 79.9 0.0
2024-Mar-11 Mon 14.82 14.82 14.59 14.77 41.1 41.1 1.1
2024-Mar-08 Fri 14.7 14.85 ### 14.72 66.7 66.7 ###
2024-Mar-07 Thu 14.48 14.71 14.42 14.58 339,750 4,948,458 ### ### ###
2024-Mar-06 Wed 14.4 14.49 ### ### ### ### 0.0
2024-Mar-05 Tue 14.5 ### ### 14.43 544,423 0 34.1 34.1 ###
2024-Mar-04 Mon 14.42 ### 14.4 14.56 162,271 1,168,351 ### ### ###
2024-Mar-01 Fri ### 14.75 14.29 ### 418,659 6,078,928 21.3 21.3 0.0
2024-Feb-29 Thu ### 14.81 14.41 14.81 454,479 ### ### ### 1.1
2024-Feb-28 Wed ### ### 14.4 14.5 487,879 3,512,728 25.8 25.8 1.0
2024-Feb-27 Tue 14.42 ### ### ### 391,341 0 81.1 81.1 0.0
2024-Feb-26 Mon ### 14.49 ### ### 81.1 81.1 0.0
2024-Feb-23 Fri ### 14.54 ### ### 1,565,545 ### ### ### 0.0
2024-Feb-22 Thu 14.84 14.84 13.42 13.74 4.7 4.7 ###
2024-Feb-21 Wed 14.56 ### 14.43 ### 73.8 73.8 0.0
2024-Feb-20 Tue ### ### 14.56 14.84 ### ### ###
2024-Feb-19 Mon ### 14.78 14.53 ### 71.5 71.5 0.0
2024-Feb-16 Fri ### 14.77 14.56 ### 361,656 5,303,685 ### ### 0.0
2024-Feb-15 Thu ### 14.87 ### 14.51 432,747 3,217,473 76.3 76.3 ###
2024-Feb-14 Wed ### ### ### 14.25 397,649 0 ### ### 1.0
2024-Feb-13 Tue 14.5 ### ### 14.53 ### ### 1.0
2024-Feb-12 Mon ### 14.74 14.29 14.54 399,583 5,799,947 ### ### 1.0
2024-Feb-09 Fri ### 14.27 ### 14.23 255,148 1,820,480 ### ### ###
2024-Feb-08 Thu ### ### 13.84 ### 286,171 ### ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 28.8 28.8 0.0
2024-Feb-06 Tue 14.28 14.52 ### 14.5 80.9 80.9 1.0
2024-Feb-05 Mon ### 14.24 13.83 ### 397,344 5,576,723 ### ### 0.0
2024-Feb-02 Fri 14.2 ### ### 14.23 63.0 63.0 ###
2024-Feb-01 Thu ### ### ### ### 759,882 0 ### ### 0.0
2024-Jan-31 Wed 14.43 14.83 14.23 14.27 699,853 ### ### ### ###
2024-Jan-30 Tue 14.47 14.55 ### 14.41 ### ### ###
2024-Jan-29 Mon 14.25 ### ### ### ### ### 0.0
2024-Jan-25 Thu 14.42 14.46 14.23 14.26 ### ### 1.0
2024-Jan-24 Wed 14.56 14.56 14.26 ### 178,678 2,574,749 ### ### 0.0
2024-Jan-23 Tue ### 14.53 ### 14.43 ### ### ###
2024-Jan-22 Mon ### ### ### 14.41 ### ### ###
2024-Jan-19 Fri 14.5 ### ### ### 262,751 0 27.6 27.6 0.0
2024-Jan-18 Thu ### ### ### ### 323,286 0 ### ### 0.0
2024-Jan-17 Wed ### 14.46 ### ### 256,141 ### ### ### 0.0
2024-Jan-16 Tue 14.26 ### ### ### 37.9 37.9 0.0
2024-Jan-15 Mon 14.46 14.52 ### ### ### ### 0.0
2024-Jan-12 Fri 14.4 14.49 14.26 14.45 ### ### 1.0
2024-Jan-11 Thu ### 14.51 14.26 14.51 ### ### ###
2024-Jan-10 Wed 14.45 14.59 ### 14.23 163,122 1,189,974 21.7 21.7 ###
2024-Jan-09 Tue 14.27 14.51 14.245 ### 150,770 ### ### ### 0.0
2024-Jan-08 Mon ### 14.27 13.89 ### 172,271 2,425,575 ### ### 0.0
2024-Jan-05 Fri ### 14.24 ### ### 218,973 1,559,087 22.0 22.0 0.0
2024-Jan-04 Thu 14.24 ### ### ### 26.8 26.8 0.0
2024-Jan-03 Wed ### 14.49 ### 14.25 ### ### 1.0
2024-Jan-02 Tue 14.47 14.74 ### 14.52 146,954 1,083,050 68.9 68.9 1.0
2023-Dec-29 Fri 14.46 14.85 14.4 14.48 276,986 4,050,920 ### ### 1.0
2023-Dec-28 Thu ### ### ### ### 0 0.0
2023-Dec-27 Wed 14.48 ### 14.47 ### 76.5 76.5 0.0
2023-Dec-22 Fri ### ### ### ### 82.2 82.2 0.0
2023-Dec-21 Thu ### ### ### ### 3.0 3.0 0.0
2023-Dec-20 Wed ### 15.27 ### 15.2 ### ### 1.1
2023-Dec-19 Tue 14.75 ### ### 14.88 179,552 0 70.1 70.1 1.1
2023-Dec-18 Mon 14.57 ### 14.4 ### 75.1 75.1 0.0
2023-Dec-15 Fri ### 14.83 14.23 ### ### ### 0.0
2023-Dec-14 Thu 13.88 ### ### 14.29 479,446 0 ### ### ###
2023-Dec-13 Wed 13.79 13.84 13.57 ### ### ### 0.0
2023-Dec-12 Tue ### ### 13.71 13.76 27.0 27.0 1.0
2023-Dec-11 Mon ### ### ### ### ### ### 0.0
2023-Dec-08 Fri ### 13.775 13.51 ### 28.7 28.7 0.0
2023-Dec-07 Thu ### ### ### 13.7 360,886 0 ### ### 1.0
2023-Dec-06 Wed 13.49 13.89 ### 13.82 ### ### 1.0
2023-Dec-05 Tue 13.28 ### ### 13.24 322,278 0 ### ### 0.9
2023-Dec-04 Mon 13.43 ### ### ### 34.7 34.7 0.0
2023-Dec-01 Fri 13.44 13.57 13.26 13.26 25.0 25.0 0.9
2023-Nov-30 Thu ### 13.49 13.27 ### ### ### 0.0
2023-Nov-29 Wed ### ### ### 13.23 371,088 0 ### ### 0.9
2023-Nov-28 Tue ### 13.23 ### ### 152,780 ### ### ### 0.0
2023-Nov-27 Mon 13.5 13.5 ### ### 20.4 20.4 0.0
2023-Nov-24 Fri ### ### ### ### 105,729 0 20.3 20.3 0.0
2023-Nov-23 Thu 13.85 ### 13.57 13.57 22.1 22.1 ###
2023-Nov-22 Wed ### ### 13.73 13.73 190,940 ### 31.3 31.3 ###
2023-Nov-21 Tue 13.88 ### ### ### 179,444 0 ### ### 0.0
2023-Nov-20 Mon 13.73 ### 13.73 13.8 78.2 78.2 1.0
2023-Nov-17 Fri ### ### ### 13.72 ### ### ###
2023-Nov-16 Thu ### ### ### ### ### ### 0.0
2023-Nov-15 Wed 13.87 ### 13.75 ### ### ### 0.0
2023-Nov-14 Tue 13.5 ### ### 13.57 207,980 0 68.6 68.6 ###
2023-Nov-13 Mon ### ### ### ### 207,771 0 ### ### 0.0
2023-Nov-10 Fri 13.46 13.85 13.46 13.57 199,127 2,719,079 ### ### ###
2023-Nov-09 Thu 13.86 13.86 13.57 13.7 29.2 29.2 1.0
2023-Nov-08 Wed ### 13.78 13.42 13.47 242,926 ### 22.0 22.0 1.0
2023-Nov-07 Tue ### 13.7 13.25 13.54 268,081 ### ### ### 1.0
2023-Nov-06 Mon ### 13.43 ### ### 36.1 36.1 0.0
2023-Nov-03 Fri 13.5 13.51 ### 13.21 ### ### ###
2023-Nov-02 Thu 13.29 13.345 ### 13.23 ### ### 0.9
2023-Nov-01 Wed ### ### 12.83 ### 285,556 1,831,841 77.2 77.2 0.0
2023-Oct-31 Tue ### ### 12.81 12.87 ### ### ###
2023-Oct-30 Mon ### 13.23 12.84 ### ### ### 0.0
2023-Oct-27 Fri ### 13.27 ### ### ### ### 0.0
2023-Oct-26 Thu ### 13.25 ### ### 351,740 2,330,277 75.4 75.4 0.0
2023-Oct-25 Wed ### 13.46 ### ### 411,878 ### 23.3 23.3 0.0
2023-Oct-24 Tue 13.43 13.53 13.27 ### 246,256 ### ### ### 0.0
2023-Oct-23 Mon 13.58 13.59 13.23 13.4 30.0 30.0 1.0
2023-Oct-20 Fri ### ### 13.45 13.58 29.0 29.0 ###
2023-Oct-19 Thu 13.72 ### 13.56 ### ### ### 0.0
2023-Oct-18 Wed ### 14.5 13.86 ### ### ### 0.0
2023-Oct-17 Tue 14.74 14.74 14.23 ### 341,675 ### ### ### 0.0
2023-Oct-16 Mon ### 14.7 ### 14.5 36.6 36.6 1.0
2023-Oct-13 Fri 14.76 14.89 14.46 14.73 37.0 37.0 1.1
2023-Oct-12 Thu 14.7 ### 14.52 14.84 76.9 76.9 ###
2023-Oct-11 Wed 14.7 ### 14.53 14.58 23.7 23.7 ###
2023-Oct-10 Tue 14.24 14.53 14.24 ### ### ### 0.0
2023-Oct-09 Mon ### ### ### 14.23 185,441 0 35.2 35.2 ###
2023-Oct-06 Fri ### ### 13.81 ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### ### ### 0.0
2023-Oct-04 Wed 13.74 ### 13.56 ### 573,753 3,890,045 89.4 89.4 0.0
2023-Oct-03 Tue ### ### 13.52 13.87 ### ### ###
2023-Oct-02 Mon ### ### 13.86 ### 147,822 ### ### ### 0.0
2023-Sep-29 Fri 13.74 ### 13.74 ### 273,070 ### 75.4 75.4 0.0
2023-Sep-28 Thu ### 13.81 13.4 13.79 360,523 ### 73.6 73.6 1.0
2023-Sep-27 Wed 13.79 ### 13.78 13.85 242,225 ### ### ### ###
2023-Sep-26 Tue 13.78 ### ### 13.85 ### ### ###
2023-Sep-25 Mon ### ### ### ### 221,088 0 83.6 83.6 0.0
2023-Sep-22 Fri ### 13.86 ### 13.86 ### ### ###
2023-Sep-21 Thu 13.7 13.88 ### ### 401,873 ### 41.9 41.9 0.0
2023-Sep-20 Wed ### ### 13.75 13.82 34.5 34.5 1.0
2023-Sep-19 Tue ### 14.24 ### ### ### ### 0.0
2023-Sep-18 Mon 14.45 14.51 ### 14.22 217,157 1,575,474 28.0 28.0 1.0
2023-Sep-15 Fri 14.5 14.685 ### 14.55 643,322 ### ### ### ###
2023-Sep-14 Thu 13.75 ### 13.75 ### 90.0 90.0 0.0
2023-Sep-13 Wed 14.45 14.49 13.85 13.88 359,545 5,094,752 ### ### ###
2023-Sep-12 Tue 14.59 14.59 ### 14.54 263,882 ### ### ### 1.0
2023-Sep-11 Mon ### ### 14.22 ### ### ### 0.0
2023-Sep-08 Fri 14.5 14.72 ### ### 25.7 25.7 0.0
2023-Sep-07 Thu ### ### ### 14.76 ### ### 1.1
2023-Sep-06 Wed ### ### 15.4 15.48 15.2 15.2 1.1
2023-Sep-05 Tue ### ### 15.83 ### 36.6 36.6 0.0
2023-Sep-04 Mon 15.84 ### ### ### ### ### 0.0
2023-Sep-01 Fri ### ### 15.46 15.49 14.5 14.5 ###
2023-Aug-31 Thu 15.7 ### 15.53 ### 748,553 ### ### ### 0.0
2023-Aug-30 Wed ### ### ### 15.79 985,880 0 ### ### 1.1
2023-Aug-29 Tue 14.55 14.985 14.5 ### 86.7 86.7 0.0
2023-Aug-28 Mon 14.48 14.59 ### 14.53 ### ### 1.0
2023-Aug-25 Fri 13.82 14.55 13.78 14.27 296,428 ### 88.1 88.1 ###
2023-Aug-24 Thu 14.77 ### ### 14.23 ### ### ###
2023-Aug-23 Wed ### 14.43 ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 69.2 69.2 0.0
2023-Aug-21 Mon 13.88 14.25 13.79 ### 84.1 84.1 0.0
2023-Aug-18 Fri 13.82 ### 13.82 ### 138,350 ### ### ### 0.0
2023-Aug-17 Thu ### ### 13.82 ### 38.5 38.5 0.0
2023-Aug-16 Wed ### 14.22 ### ### 232,082 ### ### ### 0.0
2023-Aug-15 Tue 14.2 14.29 ### 14.27 72.6 72.6 ###
2023-Aug-14 Mon ### ### ### ### 129,683 0 ### ### 0.0
2023-Aug-11 Fri ### ### ### 14.28 293,459 0 81.0 81.0 ###
2023-Aug-10 Thu ### ### ### ### 269,248 0 ### ### 0.0
2023-Aug-09 Wed ### 14.26 ### ### 229,045 ### ### ### 0.0
2023-Aug-08 Tue ### ### ### 14.22 258,177 0 19.8 19.8 1.0
2023-Aug-07 Mon ### 14.57 ### 14.57 131,046 954,670 86.1 86.1 ###
2023-Aug-04 Fri 14.25 ### ### ### 191,348 0 ### ### 0.0
2023-Aug-03 Thu 14.4 14.49 ### 14.29 28.6 28.6 ###
2023-Aug-02 Wed ### 14.55 ### 14.48 269,070 1,957,484 80.6 80.6 1.0
2023-Aug-01 Tue ### 14.73 14.45 14.51 242,529 ### ### ### ###
2023-Jul-31 Mon 14.89 ### ### 14.76 ### ### 1.1
2023-Jul-28 Fri 14.8 14.88 14.54 14.77 237,040 3,486,858 36.5 36.5 1.1
2023-Jul-27 Thu 14.7 ### 14.655 ### 370,946 ### 75.8 75.8 0.0
2023-Jul-26 Wed ### ### 14.25 ### 264,441 1,884,142 ### ### 0.0
2023-Jul-25 Tue 14.24 14.42 14.2 ### 310,454 ### ### ### 0.0
2023-Jul-24 Mon 14.5 14.5 ### ### 30.9 30.9 0.0
2023-Jul-21 Fri ### 14.42 ### ### 187,725 ### 33.5 33.5 0.0
2023-Jul-20 Thu 14.58 14.8 ### ### 334,848 2,477,875 23.8 23.8 0.0
2023-Jul-19 Wed ### 14.71 14.45 14.59 ### ### 1.0
2023-Jul-18 Tue ### 14.73 14.45 14.53 ### ### 1.0
2023-Jul-17 Mon 14.85 ### 14.56 14.73 32.2 32.2 1.1
2023-Jul-14 Fri ### ### ### 14.8 ### ### 1.1
2023-Jul-13 Thu ### ### 14.53 ### ### ### 0.0
2023-Jul-12 Wed 14.45 14.54 ### ### 34.7 34.7 0.0
2023-Jul-11 Tue 14.46 14.47 ### 14.27 412,585 2,985,052 19.3 19.3 ###
2023-Jul-10 Mon ### 14.48 ### 14.23 34.8 34.8 ###
2023-Jul-07 Fri ### ### ### 14.26 78.2 78.2 1.0
2023-Jul-06 Thu ### 14.45 ### 14.41 259,952 1,878,153 ### ### ###
2023-Jul-05 Wed 14.41 14.48 14.25 14.41 250,658 ### 70.4 70.4 ###
2023-Jul-04 Tue 13.8 14.41 ### ### 444,070 3,199,524 87.4 87.4 0.0
2023-Jul-03 Mon 13.72 ### 13.28 13.83 459,580 ### 68.4 68.4 1.0
2023-Jun-30 Fri ### 13.5 ### 13.49 ### ### ###
2023-Jun-29 Thu 13.2 13.47 ### 13.46 75.9 75.9 ###
2023-Jun-28 Wed 12.7 ### ### ### 219,751 0 ### ### 0.0
2023-Jun-27 Tue 12.76 ### 12.58 ### 30.6 30.6 0.0
2023-Jun-26 Mon ### 12.82 12.53 ### ### ### 0.0
2023-Jun-23 Fri 12.74 12.81 ### ### 41.0 41.0 0.0
2023-Jun-22 Thu ### ### 12.7 12.75 32.2 32.2 ###
2023-Jun-21 Wed ### 13.26 ### ### ### ### 0.0
2023-Jun-20 Tue 12.75 ### 12.55 ### 280,846 ### ### ### 0.0
2023-Jun-19 Mon 12.82 ### 12.75 12.84 70.8 70.8 0.9
2023-Jun-16 Fri 12.81 ### 12.58 12.79 ### ### ###
2023-Jun-15 Thu ### 12.53 12.28 12.47 477,186 ### ### ### ###
2023-Jun-14 Wed ### ### ### 12.4 374,352 0 ### ### 0.9
2023-Jun-13 Tue ### 12.49 12.26 12.48 ### ### ###
2023-Jun-09 Fri 12.28 ### 12.24 12.24 ### ### 0.9
2023-Jun-08 Thu ### 12.84 12.23 12.27 340,884 4,272,980 ### ### ###
2023-Jun-07 Wed 12.79 12.82 12.44 12.59 490,454 ### ### ### ###
2023-Jun-06 Tue 12.73 ### 12.58 12.74 637,274 4,008,453 ### ### ###
2023-Jun-05 Mon 12.74 ### 12.59 12.73 212,575 1,338,159 ### ### ###
2023-Jun-02 Fri 12.24 12.56 ### 12.5 479,787 ### 78.5 78.5 0.9
2023-Jun-01 Thu 12.23 12.59 ### 12.2 ### ### ###
2023-May-31 Wed ### 12.48 12.26 ### 871,346 10,778,550 76.5 76.5 0.0
2023-May-30 Tue 12.27 12.52 12.2 12.43 82.1 82.1 0.9
2023-May-29 Mon ### ### 12.23 12.27 323,088 1,975,683 ### ### ###
2023-May-26 Fri 12.41 12.44 12.22 ### 33.4 33.4 0.0
2023-May-25 Thu 12.8 ### ### 12.44 793,576 0 ### ### 0.9
2023-May-24 Wed ### 13.44 12.77 12.85 664,343 ### ### ### 0.9
2023-May-23 Tue 13.71 13.71 13.45 13.51 228,127 ### ### ### ###
2023-May-22 Mon 13.71 13.78 13.47 13.5 288,759 3,934,341 29.1 29.1 1.0
2023-May-19 Fri ### 13.81 13.57 13.74 262,122 3,588,450 69.2 69.2 ###
2023-May-18 Thu ### ### ### ### 70.8 70.8 0.0
2023-May-17 Wed 13.27 13.56 ### 13.5 430,925 2,921,671 ### ### 1.0
2023-May-16 Tue ### ### 13.29 ### 842,855 5,600,771 ### ### 0.0
2023-May-15 Mon 14.45 14.48 13.73 ### 764,023 10,776,544 27.1 27.1 0.0
2023-May-12 Fri 14.48 ### ### 14.59 390,126 0 ### ### 1.0
2023-May-11 Thu ### 14.48 ### 14.46 ### ### 1.0
2023-May-10 Wed 13.87 ### 13.83 ### 245,147 ### 77.7 77.7 0.0
2023-May-09 Tue ### ### ### ### 186,778 0 41.9 41.9 0.0
2023-May-08 Mon 13.79 ### 13.75 ### ### ### 0.0
2023-May-05 Fri 13.79 ### 13.59 13.82 194,379 ### ### ### 1.0
2023-May-04 Thu 13.53 13.86 13.4 13.8 448,642 ### ### ### 1.0
2023-May-03 Wed ### ### ### 13.74 ### ### ###
2023-May-02 Tue ### 14.41 ### ### 377,874 2,722,582 ### ### 0.0
2023-May-01 Mon 14.25 14.49 ### ### 341,087 2,471,175 38.9 38.9 0.0
2023-Apr-28 Fri 14.2 14.29 ### ### 327,442 2,339,573 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 36.8 36.8 0.0
2023-Apr-26 Wed ### ### ### 14.23 74.3 74.3 ###
2023-Apr-24 Mon 14.22 ### ### ### 36.5 36.5 0.0
2023-Apr-21 Fri ### ### 13.83 ### 223,644 ### ### ### 0.0
2023-Apr-20 Thu ### 14.25 ### ### ### ### 0.0
2023-Apr-19 Wed 14.2 14.25 ### ### 362,823 ### 24.2 24.2 0.0
2023-Apr-18 Tue 14.2 ### ### 14.25 352,182 0 74.9 74.9 1.0
2023-Apr-17 Mon 14.2 14.48 ### 14.29 340,548 ### ### ### ###
2023-Apr-14 Fri ### 14.29 13.85 ### 2,101,826 ### ### ### 0.0
2023-Apr-13 Thu 13.88 ### 13.76 13.89 69.8 69.8 1.0
2023-Apr-12 Wed ### ### ### 13.82 27.3 27.3 1.0
2023-Apr-11 Tue 13.8 ### 13.46 13.74 ### ### ###
2023-Apr-06 Thu ### ### ### 13.42 200,326 0 ### ### 1.0
2023-Apr-05 Wed ### ### 13.79 13.81 421,326 2,905,042 23.1 23.1 ###
2023-Apr-04 Tue 13.71 ### 13.71 ### 301,549 ### 80.9 80.9 0.0
2023-Apr-03 Mon ### ### 13.54 13.86 430,023 2,911,255 ### ### ###
2023-Mar-31 Fri 13.55 ### ### 13.49 ### ### ###
2023-Mar-30 Thu 13.4 13.58 ### 13.52 393,452 ### 71.3 71.3 1.0
2023-Mar-29 Wed 13.25 ### ### ### 595,928 0 ### ### 0.0
2023-Mar-28 Tue 13.4 13.5 13.2 ### 27.6 27.6 0.0
2023-Mar-27 Mon 13.53 13.7 ### ### ### ### 0.0
2023-Mar-24 Fri 13.5 ### 13.28 13.51 63.5 63.5 ###
2023-Mar-23 Thu 13.28 ### ### ### ### ### 0.0
2023-Mar-22 Wed ### ### 13.275 13.5 31.5 31.5 1.0
2023-Mar-21 Tue ### 13.42 ### ### ### ### 0.0
2023-Mar-20 Mon 13.2 13.44 ### ### 399,457 2,684,351 50.7 50.7 0.0
2023-Mar-17 Fri 13.2 ### ### 13.23 ### ### 0.9
2023-Mar-16 Thu 13.25 13.44 ### ### 716,249 ### ### ### 0.0
2023-Mar-15 Wed ### 13.42 ### ### 669,441 4,491,949 ### ### 0.0
2023-Mar-14 Tue 13.82 13.955 13.57 ### 613,283 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### ### 40.6 40.6 0.0
2023-Mar-10 Fri ### 14.74 ### ### 926,545 ### ### ### 0.0
2023-Mar-09 Thu 14.7 14.87 14.48 14.8 75.0 75.0 1.1
2023-Mar-08 Wed 14.2 14.74 14.2 ### ### ### 0.0
2023-Mar-07 Tue 14.28 ### ### ### 481,480 0 86.7 86.7 0.0
2023-Mar-06 Mon ### ### ### ### 552,455 0 76.3 76.3 0.0
2023-Mar-03 Fri 14.45 14.45 ### ### 444,770 ### 15.4 15.4 0.0
2023-Mar-02 Thu ### 14.47 13.77 14.4 ### ### 1.0
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue 13.55 13.7 ### ### 688,586 ### 74.8 74.8 0.0
2023-Feb-27 Mon ### ### 13.22 13.54 618,920 ### ### ### 1.0
2023-Feb-24 Fri ### 13.8 ### ### 91.4 91.4 0.0
2023-Feb-23 Thu ### 13.44 12.54 ### 1,412,578 18,349,388 ### ### 0.0
2023-Feb-22 Wed 11.4 ### 11.4 ### 625,979 3,568,080 ### ### 0.0
2023-Feb-21 Tue ### 11.53 ### 11.52 88.9 88.9 0.8
2023-Feb-20 Mon ### 11.51 11.2 11.27 ### ### ###
2023-Feb-17 Fri 10.89 ### 10.88 ### ### ### 0.0
2023-Feb-16 Thu ### ### 10.84 ### 880,377 4,771,643 ### ### 0.0
2023-Feb-15 Wed ### ### 10.85 10.85 37.7 37.7 0.8
2023-Feb-14 Tue ### ### 10.8 ### 280,952 1,517,140 ### ### 0.0
2023-Feb-13 Mon 10.8 ### ### ### ### ### 0.0
2023-Feb-10 Fri 10.79 ### 10.75 10.82 194,976 ### 75.9 75.9 0.8
2023-Feb-09 Thu 10.71 10.985 10.71 ### ### ### 0.0
2023-Feb-08 Wed ### ### 10.74 10.79 ### ### ###
2023-Feb-07 Tue ### 11.29 ### ### ### ### 0.0
2023-Feb-06 Mon ### 11.82 11.21 11.22 20.3 20.3 ###
2023-Feb-03 Fri ### 11.72 11.51 ### 456,871 5,306,556 ### ### 0.0
2023-Feb-02 Thu 11.55 ### 11.48 11.56 ### ### 0.8
2023-Feb-01 Wed 11.5 11.5 ### ### ### ### 0.0
2023-Jan-31 Tue 11.5 ### 11.27 11.42 330,179 1,860,558 41.0 41.0 0.8
2023-Jan-30 Mon 11.5 ### ### 11.43 34.8 34.8 ###
2023-Jan-27 Fri 11.44 ### 11.23 11.42 148,680 ### ### ### 0.8
2023-Jan-25 Wed 11.45 11.54 ### ### 222,482 1,283,721 ### ### 0.0
2023-Jan-24 Tue 11.51 11.54 ### 11.4 262,327 1,513,626 ### ### 0.8
2023-Jan-23 Mon 11.44 11.45 11.22 ### 167,523 1,898,873 32.9 32.9 0.0
2023-Jan-20 Fri 11.42 11.42 ### ### 35.2 35.2 0.0
2023-Jan-19 Thu ### ### ### 11.44 244,971 0 24.2 24.2 0.8
2023-Jan-18 Wed 11.73 ### ### 11.7 309,077 0 31.7 31.7 0.8
2023-Jan-17 Tue 11.86 11.88 ### 11.73 29.1 29.1 0.8
2023-Jan-16 Mon 11.85 ### 11.71 ### 69.3 69.3 0.0
2023-Jan-13 Fri ### ### ### 11.78 ### ### ###
2023-Jan-12 Thu ### 11.87 ### 11.7 224,750 ### ### ### 0.8
2023-Jan-11 Wed 11.53 ### ### 11.58 196,050 0 ### ### 0.8
2023-Jan-10 Tue 11.24 11.56 11.225 11.49 87.6 87.6 ###
2023-Jan-09 Mon 11.4 11.52 ### 11.44 137,953 ### 67.6 67.6 0.8
2023-Jan-06 Fri 11.4 11.53 11.2 11.26 18.5 18.5 0.8
2023-Jan-05 Thu 11.42 11.54 11.22 11.48 266,529 ### 68.1 68.1 0.8
2023-Jan-04 Wed ### 11.25 10.79 11.25 ### ### ###
2023-Jan-03 Tue 10.87 ### 10.73 10.82 44.7 44.7 0.8
2022-Dec-30 Fri 10.74 ### 10.73 10.85 177,381 951,649 72.3 72.3 0.8
2022-Dec-29 Thu 10.75 10.79 ### 10.71 35.9 35.9 ###
2022-Dec-28 Wed 10.82 ### ### 10.78 40.7 40.7 0.8
2022-Dec-23 Fri ### ### 10.71 10.79 319,640 1,711,672 ### ### ###
2022-Dec-22 Thu ### 11.22 ### ### 29.9 29.9 0.0
2022-Dec-21 Wed ### 11.29 ### ### 249,880 1,410,572 ### ### 0.0
2022-Dec-20 Tue ### 11.44 ### ### ### ### 0.0
2022-Dec-19 Mon 11.5 11.72 11.29 11.45 35.5 35.5 0.8
2022-Dec-16 Fri ### 11.46 ### 11.41 ### ### ###
2022-Dec-15 Thu 11.71 ### 11.27 11.27 ### ### ###
2022-Dec-14 Wed 11.85 ### 11.74 11.79 ### ### 0.8
2022-Dec-13 Tue 11.73 11.74 11.46 11.74 228,176 2,646,841 72.1 72.1 0.8
2022-Dec-12 Mon ### ### 11.43 11.51 17.1 17.1 0.8
2022-Dec-09 Fri 11.7 ### 11.53 11.79 78.4 78.4 0.8
2022-Dec-08 Thu 11.85 ### 11.52 11.58 277,470 1,598,227 ### ### 0.8
2022-Dec-07 Wed ### 11.89 ### 11.85 87.2 87.2 ###
2022-Dec-06 Tue 12.2 ### ### ### 10.3 10.3 0.0
2022-Dec-05 Mon 12.51 12.51 12.23 ### 202,380 2,503,440 ### ### 0.0
2022-Dec-02 Fri 12.44 12.5 12.2 12.44 233,820 2,887,677 ### ### 0.9
2022-Dec-01 Thu ### ### 12.26 12.46 23.3 23.3 0.9
2022-Nov-30 Wed ### 12.29 ### 12.26 78.2 78.2 0.9
2022-Nov-29 Tue 12.47 12.47 ### 12.21 21.8 21.8 0.9
2022-Nov-28 Mon 12.41 12.47 ### ### 46.0 46.0 0.0
2022-Nov-25 Fri 12.4 12.56 12.25 ### ### ### 0.0
2022-Nov-24 Thu 12.28 12.28 ### 12.2 ### ### ###
2022-Nov-23 Wed 12.4 12.4 ### ### ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 302,786 0 ### ### 0.0
2022-Nov-21 Mon 12.2 12.2 ### ### ### ### 0.0
2022-Nov-18 Fri ### ### ### ### 29.7 29.7 0.0
2022-Nov-17 Thu 11.85 ### 11.85 ### 84.0 84.0 0.0
2022-Nov-16 Wed 12.45 12.45 ### ### ### ### 0.0
2022-Nov-15 Tue ### ### ### 12.27 269,520 0 77.8 77.8 ###
2022-Nov-14 Mon 12.5 12.52 ### ### 332,023 ### ### ### 0.0
2022-Nov-11 Fri ### 12.79 12.2 12.41 ### ### ###
2022-Nov-10 Thu ### ### ### 11.78 446,057 0 ### ### ###
2022-Nov-09 Wed ### ### ### ### 32.8 32.8 0.0
2022-Nov-08 Tue 12.52 12.52 ### ### 279,943 1,752,443 ### ### 0.0
2022-Nov-07 Mon 12.56 12.56 12.2 ### ### ### 0.0
2022-Nov-04 Fri 12.22 ### ### 12.2 32.2 32.2 ###
2022-Nov-03 Thu ### 12.58 12.225 ### 247,680 3,071,851 38.8 38.8 0.0
2022-Nov-02 Wed ### ### ### 12.81 668,185 0 ### ### ###
2022-Nov-01 Tue ### 12.88 ### 12.88 ### ### ###
2022-Oct-31 Mon ### ### ### ### 469,177 0 ### ### 0.0
2022-Oct-28 Fri 11.75 ### 11.75 11.86 320,672 1,883,948 ### ### 0.8
2022-Oct-27 Thu ### ### 11.84 ### 386,623 ### 68.3 68.3 0.0
2022-Oct-26 Wed 11.85 ### ### ### ### ### 0.0
2022-Oct-25 Tue 11.55 11.77 11.4 11.74 541,987 ### 84.1 84.1 0.8
2022-Oct-24 Mon ### ### 11.23 11.45 344,751 1,935,776 77.6 77.6 0.8
2022-Oct-21 Fri ### ### 10.89 ### ### ### 0.0
2022-Oct-20 Thu ### 11.375 ### ### ### ### 0.0
2022-Oct-19 Wed 11.75 11.75 11.49 ### 240,085 2,789,787 ### ### 0.0
2022-Oct-18 Tue 11.7 11.71 ### ### 227,981 1,334,828 24.8 24.8 0.0
2022-Oct-17 Mon 11.5 11.5 11.26 ### ### ### 0.0
2022-Oct-14 Fri 11.59 ### 11.42 11.49 218,751 ### ### ### ###
2022-Oct-13 Thu ### 11.47 ### ### 447,947 2,568,976 83.2 83.2 0.0
2022-Oct-12 Wed 11.2 11.75 11.2 11.22 437,846 5,024,282 72.3 72.3 ###
2022-Oct-11 Tue 11.85 11.85 11.21 11.21 10.3 10.3 ###
2022-Oct-10 Mon ### 11.58 ### ### 346,781 ### 83.1 83.1 0.0
2022-Oct-07 Fri 11.22 11.72 11.22 11.57 89.2 89.2 ###
2022-Oct-06 Thu ### ### ### ### 347,073 0 ### ### 0.0
2022-Oct-05 Wed ### 11.845 11.23 11.71 524,085 ### 86.6 86.6 ###
2022-Oct-04 Tue 10.8 11.23 10.8 11.2 504,824 ### ### ### 0.8
2022-Oct-03 Mon ### ### 10.81 10.85 ### ### 0.8
2022-Sep-30 Fri 11.4 11.42 ### ### 1,066,622 ### 12.2 12.2 0.0
2022-Sep-29 Thu 11.74 11.84 11.55 ### 327,456 ### 33.0 33.0 0.0
2022-Sep-28 Wed 11.54 ### 11.285 11.46 40.2 40.2 0.8
2022-Sep-27 Tue 11.84 12.47 ### ### 611,188 3,810,757 23.7 23.7 0.0
2022-Sep-26 Mon 11.54 11.82 11.45 ### 1,020,179 11,869,782 ### ### 0.0
2022-Sep-23 Fri 12.49 ### ### ### ### ### 0.0
2022-Sep-21 Wed 12.82 ### ### ### 34.9 34.9 0.0
2022-Sep-20 Tue 12.87 ### 12.78 ### 297,875 1,903,421 ### ### 0.0
2022-Sep-19 Mon 12.82 ### ### ### ### ### 0.0
2022-Sep-16 Fri ### ### 12.5 12.85 87.3 87.3 0.9
2022-Sep-15 Thu ### ### ### ### 22.0 22.0 0.0
2022-Sep-14 Wed ### 12.89 ### 12.74 566,453 3,650,789 ### ### ###
2022-Sep-13 Tue ### ### 12.86 ### ### ### 0.0
2022-Sep-12 Mon 12.81 12.86 12.51 12.85 ### ### 0.9
2022-Sep-09 Fri 12.53 ### 12.5 12.56 402,377 2,514,856 61.7 61.7 0.9
2022-Sep-08 Thu 12.58 12.75 12.54 12.75 ### ### ###
2022-Sep-07 Wed ### 12.71 ### 12.44 ### ### 0.9
2022-Sep-06 Tue 12.83 ### ### ### 228,572 0 26.7 26.7 0.0
2022-Sep-05 Mon ### ### ### 12.84 213,043 0 35.3 35.3 0.9
2022-Sep-02 Fri ### ### 12.57 ### 270,970 1,703,046 20.2 20.2 0.0
2022-Sep-01 Thu ### ### 12.8 ### 48.8 48.8 0.0
2022-Aug-31 Wed 12.88 ### 12.8 ### ### ### 0.0
2022-Aug-30 Tue 12.76 ### ### ### 399,655 0 ### ### 0.0
2022-Aug-29 Mon ### ### 12.51 12.55 17.9 17.9 ###
2022-Aug-26 Fri 13.42 13.51 ### 13.47 ### ### 1.0
2022-Aug-25 Thu 13.4 13.49 12.74 ### ### ### 0.0
2022-Aug-24 Wed 13.2 13.4 ### ### 71.4 71.4 0.0
2022-Aug-23 Tue 12.75 ### ### ### 89.8 89.8 0.0
2022-Aug-22 Mon 13.2 13.2 ### ### 29.9 29.9 0.0
2022-Aug-19 Fri 13.25 ### ### 13.28 71.7 71.7 0.9
2022-Aug-18 Thu 13.46 13.49 13.23 13.23 30.0 30.0 0.9
2022-Aug-17 Wed ### 13.575 ### 13.46 79.3 79.3 ###
2022-Aug-16 Tue 13.5 13.5 ### 13.28 30.7 30.7 0.9
2022-Aug-15 Mon 13.24 13.43 ### ### 74.9 74.9 0.0
2022-Aug-12 Fri ### 13.2 12.8 ### 471,320 ### ### ### 0.0
2022-Aug-11 Thu ### 13.74 ### 13.52 611,321 4,199,775 70.3 70.3 1.0
2022-Aug-10 Wed 12.87 ### 12.87 13.2 473,282 ### 87.8 87.8 0.9
2022-Aug-09 Tue 12.87 13.26 12.87 13.26 300,054 ### 84.0 84.0 0.9
2022-Aug-08 Mon ### ### 12.79 ### 412,776 ### 65.8 65.8 0.0
2022-Aug-05 Fri 12.85 ### 12.78 ### ### ### 0.0
2022-Aug-04 Thu 12.75 ### ### 12.7 37.3 37.3 0.9
2022-Aug-03 Wed 12.72 12.72 ### ### ### ### 0.0
2022-Aug-02 Tue 12.4 12.7 ### ### 519,625 ### 87.0 87.0 0.0
2022-Aug-01 Mon 12.55 12.7 ### ### 478,348 ### ### ### 0.0
2022-Jul-29 Fri ### ### 12.2 12.53 76.7 76.7 ###
2022-Jul-28 Thu 12.25 12.43 ### ### ### ### 0.0
2022-Jul-27 Wed ### 12.21 ### ### 76.2 76.2 0.0
2022-Jul-26 Tue ### 12.78 11.87 ### 10.9 10.9 0.0
2022-Jul-25 Mon 12.25 12.56 ### ### ### ### 0.0
2022-Jul-22 Fri ### 12.44 12.2 12.21 752,857 ### 26.1 26.1 0.9
2022-Jul-21 Thu 12.25 12.53 ### 12.53 ### ### ###
2022-Jul-20 Wed ### 12.23 11.83 12.23 547,355 6,584,680 82.4 82.4 ###
2022-Jul-19 Tue ### 11.81 11.5 11.71 75.9 75.9 ###
2022-Jul-18 Mon 11.45 11.76 ### ### 521,687 ### 79.2 79.2 0.0
2022-Jul-15 Fri ### 11.44 ### ### 403,680 2,309,049 37.1 37.1 0.0
2022-Jul-14 Thu 11.23 11.44 ### 11.41 1,367,125 7,819,955 ### ### ###
2022-Jul-13 Wed ### 11.25 ### ### 644,654 3,626,178 81.1 81.1 0.0
2022-Jul-12 Tue 10.7 ### 10.55 ### 627,459 3,309,846 ### ### 0.0
2022-Jul-11 Mon 10.8 10.84 10.53 10.56 481,940 5,149,528 33.4 33.4 0.8
2022-Jul-08 Fri 10.58 10.82 10.53 10.77 75.4 75.4 ###
2022-Jul-07 Thu 10.42 ### 10.2 10.51 75.4 75.4 ###
2022-Jul-06 Wed 9.89 10.47 9.89 10.23 ### ### ###
2022-Jul-05 Tue 9.88 ### 9.74 9.85 ### ### ###
2022-Jul-04 Mon ### ### ### ### 258,674 0 25.8 25.8 0.0
2022-Jul-01 Fri ### 10.25 9.76 9.84 19.4 19.4 0.7
2022-Jun-30 Thu ### ### 9.72 9.72 36.1 36.1 0.7
2022-Jun-29 Wed ### 10.185 9.87 9.89 ### ### ###
2022-Jun-28 Tue ### ### ### 10.26 78.1 78.1 0.7
2022-Jun-27 Mon ### ### 9.89 ### 915,876 ### ### ### 0.0
2022-Jun-24 Fri ### 9.86 ### 9.8 778,381 ### ### ### 0.7
2022-Jun-23 Thu 9.42 9.42 ### 9.27 38.4 38.4 0.7
2022-Jun-22 Wed ### 9.29 ### ### 489,488 2,273,671 84.7 84.7 0.0
2022-Jun-21 Tue 9.25 9.4 ### 9.27 553,840 2,603,048 61.8 61.8 0.7
2022-Jun-20 Mon 8.83 ### 8.83 ### 90.4 90.4 0.0
2022-Jun-17 Fri 9 9 8.74 8.76 ### ### 0.6
2022-Jun-16 Thu 9.5 9.81 9.25 ### 25.1 25.1 0.0
2022-Jun-15 Wed 9.2 9.2 8.79 8.82 549,572 ### ### ### ###
2022-Jun-14 Tue ### 9.21 ### 9.21 1,106,871 5,097,140 ### ### 0.7
2022-Jun-10 Fri 9.75 9.79 9.43 9.43 549,340 5,279,157 22.6 22.6 ###
2022-Jun-09 Thu ### ### 9.75 9.84 42.2 42.2 0.7
2022-Jun-08 Wed ### ### ### ### 865,282 0 27.6 27.6 0.0
2022-Jun-07 Tue ### ### ### 10.21 463,459 0 ### ### ###
2022-Jun-06 Mon ### 10.73 ### ### 28.2 28.2 0.0
2022-Jun-03 Fri ### ### 10.74 10.8 24.7 24.7 ###
2022-Jun-02 Thu 10.8 ### 10.745 10.8 319,847 1,718,378 ### ### ###
2022-Jun-01 Wed ### ### ### ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 942,674 0 ### ### 0.0
2022-May-30 Mon ### 11.22 10.8 ### 452,427 4,981,221 71.4 71.4 0.0
2022-May-27 Fri 10.85 10.85 ### 10.74 ### ### 0.8
2022-May-26 Thu ### 10.88 ### ### 372,378 ### 75.4 75.4 0.0
2022-May-25 Wed 10.8 ### ### ### 468,143 0 32.9 32.9 0.0
2022-May-24 Tue ### ### ### 10.75 ### ### 0.8
2022-May-23 Mon ### 11.24 ### ### 381,155 ### 74.4 74.4 0.0
2022-May-20 Fri ### ### ### ### 594,550 0 27.5 27.5 0.0
2022-May-19 Thu 11.44 11.73 ### ### 1,291,545 ### 12.3 12.3 0.0
2022-May-18 Wed ### 11.85 10.77 11.5 1,747,023 ### 87.6 87.6 ###
2022-May-17 Tue 11.83 ### 11.7 11.89 ### ### ###
2022-May-16 Mon ### ### ### 11.72 ### ### 0.8
2022-May-13 Fri 11.4 11.78 11.25 11.78 444,883 5,122,827 80.1 80.1 ###
2022-May-12 Thu 11.46 ### 11.27 ### 872,347 4,915,675 50.2 50.2 0.0
2022-May-11 Wed ### ### 11.57 ### 530,886 3,071,175 16.2 16.2 0.0
2022-May-10 Tue ### 12.24 11.58 11.76 707,974 8,431,970 44.4 44.4 0.8
2022-May-09 Mon ### 12.24 11.58 11.76 707,974 8,431,970 44.4 44.4 0.8
2022-May-06 Fri 12.2 ### 11.86 ### ### ### 0.0
2022-May-05 Thu 12.59 ### 12.2 12.55 ### ### ###
2022-May-04 Wed 12.79 ### ### 12.48 685,784 0 38.2 38.2 ###
2022-May-03 Tue ### 13.22 12.79 12.79 487,946 ### ### ### ###
2022-May-02 Mon 13.22 ### ### ### ### ### 0.0
2022-Apr-29 Fri ### 13.53 13.25 ### 62.5 62.5 0.0
2022-Apr-28 Thu 13.4 13.52 13.24 13.48 201,859 2,700,873 70.1 70.1 1.0
2022-Apr-27 Wed 13.28 ### ### ### 31.4 31.4 0.0
2022-Apr-26 Tue 13.5 13.7 13.5 13.54 460,753 6,266,240 ### ### 1.0
2022-Apr-22 Fri 13.49 13.74 13.46 ### 200,956 ### ### ### 0.0
2022-Apr-21 Thu 13.8 13.89 ### 13.8 ### ### 1.0
2022-Apr-20 Wed ### ### ### ### 84.6 84.6 0.0
2022-Apr-19 Tue 13.44 13.48 13.21 ### 34.5 34.5 0.0
2022-Apr-14 Thu ### 13.48 13.27 13.48 75.8 75.8 1.0
2022-Apr-13 Wed ### ### ### ### 876,852 0 67.2 67.2 0.0
2022-Apr-12 Tue 13.22 ### ### 13.27 262,484 0 ### ### 0.9
2022-Apr-11 Mon ### 13.52 ### 13.29 219,149 1,481,447 ### ### ###
2022-Apr-08 Fri 13.78 13.78 13.2 ### 12.7 12.7 0.0
2022-Apr-07 Thu 13.8 13.845 ### 13.41 ### ### 1.0
2022-Apr-06 Wed ### ### 13.75 ### 605,677 4,164,029 ### ### 0.0
2022-Apr-05 Tue ### ### ### ### 622,744 0 ### ### 0.0
2022-Apr-04 Mon ### ### ### ### 599,943 0 29.1 29.1 0.0
2022-Apr-01 Fri ### ### ### ### ### ### 0.0
2022-Mar-31 Thu ### ### ### 14.28 931,544 0 ### ### ###
2022-Mar-30 Wed ### 14.54 ### 14.5 85.4 85.4 1.0
2022-Mar-29 Tue ### ### 13.71 ### 353,685 ### 74.7 74.7 0.0
2022-Mar-28 Mon ### ### ### ### 27.4 27.4 0.0
2022-Mar-25 Fri 13.74 13.78 13.54 13.7 467,745 ### ### ### 1.0
2022-Mar-24 Thu 13.4 13.77 13.4 ### ### ### 0.0
2022-Mar-23 Wed 13.4 13.76 13.27 ### ### ### 0.0
2022-Mar-22 Tue ### ### ### ### 73.7 73.7 0.0
2022-Mar-21 Mon 12.75 ### 12.56 ### 538,440 ### 82.6 82.6 0.0
2022-Mar-18 Fri 12.88 ### 12.445 12.52 3,698,988 23,016,952 14.4 14.4 0.9
2022-Mar-17 Thu 12.7 13.4 ### ### 84.4 84.4 0.0
2022-Mar-16 Wed ### 12.5 12.2 12.47 74.5 74.5 ###
2022-Mar-15 Tue 12.44 12.59 12.23 ### ### ### 0.0
2022-Mar-14 Mon 12.44 12.57 12.25 12.56 499,371 ### ### ### 0.9
2022-Mar-11 Fri ### 12.72 12.41 12.45 ### ### ###
2022-Mar-10 Thu ### 12.87 12.29 12.75 596,588 7,505,077 ### ### ###
2022-Mar-09 Wed ### 12.24 11.86 ### ### ### 0.0
2022-Mar-08 Tue ### 12.81 ### ### 855,122 5,477,056 10.9 10.9 0.0
2022-Mar-07 Mon ### ### ### 12.77 947,959 0 ### ### 0.9
2022-Mar-04 Fri ### 13.52 ### 13.26 556,082 ### 82.3 82.3 0.9
2022-Mar-03 Thu ### 13.73 13.42 13.52 742,927 ### 34.0 34.0 1.0
2022-Mar-02 Wed 13.55 ### 13.24 13.55 452,870 ### ### ### 1.0
2022-Mar-01 Tue 14.23 14.23 ### 13.76 485,055 ### 12.1 12.1 1.0
2022-Feb-28 Mon ### 14.28 ### ### 627,059 ### ### ### 0.0
2022-Feb-25 Fri 13.78 ### 13.44 ### 562,129 ### 66.5 66.5 0.0
2022-Feb-24 Thu ### ### ### 13.21 21.6 21.6 ###
2022-Feb-23 Wed 13.8 ### 13.71 ### 574,643 3,939,177 ### ### 0.0
2022-Feb-22 Tue ### 13.71 ### 13.71 548,888 3,762,627 ### ### ###
2022-Feb-21 Mon 13.27 ### 13.23 13.49 ### ### ###
2022-Feb-18 Fri ### ### ### 13.41 ### ### 1.0
2022-Feb-17 Thu ### 13.71 ### ### ### ### 0.0
2022-Feb-16 Wed 13.29 ### 13.29 ### 478,644 3,180,589 ### ### 0.0
2022-Feb-15 Tue 12.8 13.23 12.78 ### ### ### 0.0
2022-Feb-14 Mon 12.89 ### 12.76 ### 218,126 1,391,643 ### ### 0.0
2022-Feb-11 Fri ### ### 12.84 ### ### ### 0.0
2022-Feb-10 Thu ### 13.53 ### 13.27 ### ### 0.9
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue 12.5 ### 12.5 ### ### ### 0.0
2022-Feb-07 Mon ### 12.82 12.52 12.77 347,458 ### ### ### 0.9
2022-Feb-04 Fri 12.26 ### 12.26 ### 83.0 83.0 0.0
2022-Feb-03 Thu 12.4 12.78 12.2 12.4 ### ### 0.9
2022-Feb-02 Wed ### 12.8 12.49 ### 527,478 6,669,959 62.8 62.8 0.0
2022-Feb-01 Tue 12.75 ### ### 12.83 505,488 0 ### ### ###
2022-Jan-31 Mon 12.8 ### ### 12.74 806,941 0 32.0 32.0 ###
2022-Jan-28 Fri ### ### ### 12.58 86.3 86.3 0.9
2022-Jan-27 Thu 12.4 12.57 ### 11.77 631,170 ### ### ### ###
2022-Jan-25 Tue ### ### ### ### 695,044 0 ### ### 0.0
2022-Jan-24 Mon 11.8 ### 11.8 ### 94.0 94.0 0.0
2022-Jan-21 Fri ### ### ### 12.29 755,442 0 18.7 18.7 0.9
2022-Jan-20 Thu 13.21 ### ### ### 27.6 27.6 0.0
2022-Jan-19 Wed ### ### ### 13.29 348,581 0 87.7 87.7 ###
2022-Jan-18 Tue ### 13.22 12.85 ### ### ### 0.0
2022-Jan-17 Mon 12.82 ### 12.74 ### 178,572 ### ### ### 0.0
2022-Jan-14 Fri ### ### 12.83 12.86 29.4 29.4 0.9
2022-Jan-13 Thu ### 13.27 12.88 ### ### ### 0.0
2022-Jan-12 Wed 13.44 13.44 ### 13.23 21.2 21.2 0.9
2022-Jan-11 Tue ### 13.46 ### ### 317,478 2,136,626 86.3 86.3 0.0
2022-Jan-10 Mon ### ### ### ### ### ### 0.0
2022-Jan-07 Fri 13.29 ### 13.25 ### 65.9 65.9 0.0
2022-Jan-06 Thu 13.8 13.86 13.21 13.28 351,720 ### 19.2 19.2 0.9
2022-Jan-05 Wed ### 14.21 ### ### 314,825 ### 76.8 76.8 0.0
2022-Jan-04 Tue 13.73 ### 13.41 ### 250,349 ### ### ### 0.0
2021-Dec-31 Fri 13.77 13.77 13.44 13.44 149,254 ### 11.8 11.8 ###
2021-Dec-30 Thu 13.85 13.85 13.5 ### 102,772 ### 22.4 22.4 0.0
2021-Dec-29 Wed 13.8 13.85 ### ### 210,589 1,458,328 21.1 21.1 0.0
2021-Dec-24 Fri 13.5 ### 13.44 ### 70.6 70.6 0.0
2021-Dec-23 Thu 13.42 13.46 ### ### 115,223 775,450 28.7 28.7 0.0
2021-Dec-22 Wed ### 13.45 13.21 ### 194,586 ### ### ### 0.0
2021-Dec-21 Tue ### 13.28 ### 13.28 188,177 ### ### ### 0.9
2021-Dec-20 Mon ### ### ### 13.2 160,721 0 38.1 38.1 0.9
2021-Dec-17 Fri 13.21 13.4 ### 13.21 783,575 5,249,952 70.4 70.4 ###
2021-Dec-16 Thu ### 13.21 12.86 ### 75.4 75.4 0.0
2021-Dec-15 Wed ### ### 12.83 12.83 690,421 4,429,050 ### ### ###
2021-Dec-14 Tue 13.29 13.45 ### ### ### ### 0.0
2021-Dec-13 Mon ### 13.72 ### ### 19.4 19.4 0.0
2021-Dec-10 Fri 13.86 ### 13.43 ### 27.5 27.5 0.0
2021-Dec-09 Thu ### ### 13.87 ### 39.9 39.9 0.0
2021-Dec-08 Wed ### ### 13.85 ### 25.2 25.2 0.0
2021-Dec-07 Tue ### ### 13.57 13.84 506,555 3,436,975 ### ### 1.0
2021-Dec-06 Mon ### ### 13.52 13.52 521,959 3,528,442 34.5 34.5 1.0
2021-Dec-03 Fri ### ### 13.73 13.77 334,345 2,295,278 22.6 22.6 ###
2021-Dec-02 Thu 13.55 13.83 13.51 13.76 ### ### 1.0
2021-Dec-01 Wed 13.76 13.87 13.52 ### ### ### 0.0
2021-Nov-30 Tue 13.79 14.21 13.79 ### 73.4 73.4 0.0
2021-Nov-29 Mon ### 13.81 ### ### ### ### 0.0
2021-Nov-26 Fri ### ### ### ### 602,047 0 ### ### 0.0
2021-Nov-25 Thu 13.55 13.83 13.27 13.74 81.5 81.5 ###
2021-Nov-24 Wed ### 13.77 ### 13.45 ### ### ###
2021-Nov-23 Tue 13.8 ### ### ### 277,352 0 35.8 35.8 0.0
2021-Nov-22 Mon ### 14.2 ### 13.78 408,572 ### 21.8 21.8 1.0
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu 14.25 14.5 ### 14.26 727,326 ### ### ### 1.0
2021-Nov-17 Wed 14.49 ### 13.56 14.2 ### ### 1.0
2021-Nov-16 Tue 13.7 13.79 ### ### 41.8 41.8 0.0
2021-Nov-15 Mon 13.52 13.77 13.52 13.72 ### ### ###
2021-Nov-12 Fri ### ### 13.22 13.51 614,277 4,060,370 23.4 23.4 ###
2021-Nov-11 Thu 14.45 ### 13.74 13.75 609,075 4,184,345 7.4 7.4 1.0
2021-Nov-10 Wed 14.8 ### 14.42 14.44 ### ### ###
2021-Nov-09 Tue ### 15.25 ### ### 311,478 ### 34.7 34.7 0.0
2021-Nov-08 Mon ### ### ### ### 171,253 0 29.8 29.8 0.0
2021-Nov-05 Fri 15.26 ### ### ### 277,487 0 35.6 35.6 0.0
2021-Nov-04 Thu 14.88 ### 14.88 15.24 85.4 85.4 1.1
2021-Nov-03 Wed ### ### ### 15.21 269,057 0 ### ### ###
2021-Nov-02 Tue ### ### ### ### 140,485 0 ### ### 0.0
2021-Nov-01 Mon ### 15.22 14.86 ### 204,871 3,081,259 81.8 81.8 0.0
2021-Oct-29 Fri ### 15.29 14.78 14.82 451,056 6,781,626 23.9 23.9 1.1
2021-Oct-28 Thu ### ### ### ### 72.2 72.2 0.0
2021-Oct-27 Wed ### 15.5 ### ### 210,945 1,634,823 32.1 32.1 0.0
2021-Oct-26 Tue 15.4 15.54 15.21 ### 318,528 ### ### ### 0.0
2021-Oct-25 Mon ### ### 15.21 15.42 74.7 74.7 ###
2021-Oct-22 Fri 14.76 ### 14.76 ### 340,029 ### 81.7 81.7 0.0
2021-Oct-21 Thu 15.25 15.26 ### ### 403,744 ### 28.6 28.6 0.0
2021-Oct-20 Wed ### ### ### ### 69.0 69.0 0.0
2021-Oct-19 Tue ### ### ### 14.88 78.4 78.4 1.1
2021-Oct-18 Mon 14.76 ### 14.59 14.8 70.2 70.2 1.1
2021-Oct-15 Fri 14.55 14.71 14.51 ### 207,881 3,037,141 ### ### 0.0
2021-Oct-14 Thu ### ### 14.54 14.54 11.4 11.4 1.0
2021-Oct-13 Wed 14.55 14.84 ### 14.55 417,049 ### 61.2 61.2 ###
2021-Oct-12 Tue ### ### ### 14.8 ### ### 1.1
2021-Oct-11 Mon 14.56 14.87 14.47 14.83 368,025 5,398,926 81.6 81.6 ###
2021-Oct-08 Fri ### ### ### 14.82 538,276 0 15.6 15.6 1.1
2021-Oct-07 Thu ### 15.28 14.84 ### 633,756 ### 69.9 69.9 0.0
2021-Oct-06 Wed ### 15.23 ### 14.81 78.8 78.8 1.1
2021-Oct-05 Tue 14.5 14.82 14.26 14.45 575,121 8,362,259 45.5 45.5 1.0
2021-Oct-04 Mon ### ### 14.55 ### 24.3 24.3 0.0
2021-Oct-01 Fri 14.58 14.84 14.23 ### ### ### 0.0
2021-Sep-30 Thu ### ### ### ### 82.8 82.8 0.0
2021-Sep-29 Wed 14.88 ### ### 14.74 30.4 30.4 1.1
2021-Sep-28 Tue ### ### ### ### ### ### 0.0
2021-Sep-27 Mon ### 15.72 ### ### 349,943 2,750,551 83.2 83.2 0.0
2021-Sep-24 Fri ### 15.81 15.25 ### 20.1 20.1 0.0
2021-Sep-23 Thu 15.48 15.71 15.43 ### 64.1 64.1 0.0
2021-Sep-22 Wed 15.81 15.83 15.48 ### 225,922 ### ### ### 0.0
2021-Sep-21 Tue 15.7 ### 15.51 15.88 389,077 ### 66.7 66.7 1.1
2021-Sep-20 Mon ### ### 15.74 15.79 58.5 58.5 1.1
2021-Sep-17 Fri 16.2 16.48 ### 16.21 451,971 3,724,241 ### ### 1.2
2021-Sep-16 Thu 16.48 ### 16.2 ### 29.1 29.1 0.0
2021-Sep-15 Wed 15.54 16.23 15.54 ### ### ### 0.0
2021-Sep-14 Tue ### ### 15.47 ### 813,549 ### ### ### 0.0
2021-Sep-13 Mon ### 15.81 ### 15.45 654,489 ### 26.9 26.9 ###
2021-Sep-10 Fri ### 15.84 ### ### 560,787 ### ### ### 0.0
2021-Sep-09 Thu 16.21 ### ### ### ### ### 0.0
2021-Sep-08 Wed 16.79 16.82 ### ### 588,678 4,950,781 17.5 17.5 0.0
2021-Sep-07 Tue 16.8 17.5 16.72 ### 88.4 88.4 0.0
2021-Sep-06 Mon 16.51 16.77 ### 16.72 653,787 ### ### ### 1.2
2021-Sep-03 Fri 16.5 16.76 ### ### ### ### 0.0
2021-Sep-02 Thu 16.51 ### ### 16.4 33.4 33.4 ###
2021-Sep-01 Wed 16.4 16.8 16.25 16.42 397,885 6,575,049 63.9 63.9 1.2
2021-Aug-31 Tue ### ### 16.21 16.41 ### ### 1.2
2021-Aug-30 Mon 16.5 ### ### ### 610,247 0 27.3 27.3 0.0
2021-Aug-27 Fri ### ### ### 16.21 ### ### 1.2
2021-Aug-26 Thu 16.7 17.22 16.25 ### 26.2 26.2 0.0
2021-Aug-25 Wed ### 16.88 ### 16.76 86.0 86.0 1.2
2021-Aug-24 Tue 16.49 16.77 16.24 16.52 66.7 66.7 ###
2021-Aug-23 Mon ### 16.49 ### 16.43 ### ### ###
2021-Aug-20 Fri ### 16.47 ### ### 34.4 34.4 0.0
2021-Aug-19 Thu ### 16.25 ### ### ### ### 0.0
2021-Aug-18 Wed 15.73 ### 15.72 ### 347,985 ### ### ### 0.0
2021-Aug-17 Tue ### ### ### ### 35.9 35.9 0.0
2021-Aug-16 Mon 16.2 16.2 15.78 ### 319,670 5,111,523 ### ### 0.0
2021-Aug-13 Fri ### 16.4 15.89 ### 457,078 7,379,524 ### ### 0.0
2021-Aug-12 Thu ### ### 15.85 ### ### ### 0.0
2021-Aug-11 Wed ### ### ### ### 345,758 0 83.5 83.5 0.0
2021-Aug-10 Tue 15.75 ### 15.55 15.59 269,972 ### ### ### ###
2021-Aug-09 Mon ### ### ### 15.72 416,026 0 13.9 13.9 1.1
2021-Aug-06 Fri 15.84 ### 15.72 ### ### ### 0.0
2021-Aug-05 Thu 16.28 ### ### ### 32.0 32.0 0.0
2021-Aug-04 Wed ### ### ### ### 65.9 65.9 0.0
2021-Aug-03 Tue 15.87 ### 15.87 16.21 616,820 ### ### ### 1.2
2021-Aug-02 Mon 15.82 ### 15.81 ### ### ### 0.0
2021-Jul-30 Fri 16.5 16.5 15.77 15.82 752,389 ### 11.9 11.9 ###
2021-Jul-29 Thu ### 16.53 ### 16.42 75.2 75.2 1.2
2021-Jul-28 Wed ### 16.59 15.88 ### 914,440 ### ### ### 0.0
2021-Jul-27 Tue 15.72 15.85 ### 15.7 327,528 2,595,659 45.9 45.9 ###
2021-Jul-26 Mon ### 15.7 15.22 ### 378,077 5,845,070 ### ### 0.0
2021-Jul-23 Fri 15.25 15.43 15.2 ### 776,584 11,893,383 ### ### 0.0
2021-Jul-22 Thu ### 15.72 15.45 15.5 308,888 ### 29.0 29.0 1.1
2021-Jul-21 Wed 15.23 15.81 ### 15.5 ### ### 1.1
2021-Jul-20 Tue ### 15.22 14.77 ### ### ### 0.0
2021-Jul-19 Mon 15.44 15.55 ### ### 710,389 5,523,274 25.4 25.4 0.0
2021-Jul-16 Fri 15.8 ### 15.2 ### ### ### 0.0
2021-Jul-15 Thu 15.42 15.7 15.21 ### 485,976 7,510,759 80.9 80.9 0.0
2021-Jul-14 Wed ### 15.49 ### ### ### ### 0.0
2021-Jul-13 Tue 15.2 15.4 ### ### 73.8 73.8 0.0
2021-Jul-12 Mon ### 15.21 ### ### 431,244 ### ### ### 0.0
2021-Jul-09 Fri 15.28 15.47 14.87 15.26 45.1 45.1 ###
2021-Jul-08 Thu 15.58 ### 15.375 15.57 ### ### 1.1
2021-Jul-07 Wed 15.22 ### ### 15.58 319,357 0 84.1 84.1 1.1
2021-Jul-06 Tue ### 15.71 15.22 15.29 24.8 24.8 1.1
2021-Jul-05 Mon ### 16.25 ### ### 18.1 18.1 0.0
2021-Jul-02 Fri ### ### ### ### 68.1 68.1 0.0
2021-Jul-01 Thu ### ### ### ### ### ### 0.0
2021-Jun-30 Wed 16.5 16.73 ### 16.56 350,388 ### ### ### 1.2
2021-Jun-29 Tue 16.4 16.5 ### ### 41.1 41.1 0.0
2021-Jun-28 Mon ### 16.46 ### 16.42 524,958 ### 90.2 90.2 1.2
2021-Jun-25 Fri ### ### 15.7 ### ### ### 0.0
2021-Jun-24 Thu ### ### ### 15.76 ### ### 1.1
2021-Jun-23 Wed 15.72 ### 15.47 ### 359,574 ### ### ### 0.0
2021-Jun-22 Tue 15.81 ### 15.54 ### 366,677 2,849,080 ### ### 0.0
2021-Jun-21 Mon 15.26 15.5 15.25 ### 167,357 ### 82.4 82.4 0.0
2021-Jun-18 Fri 15.5 ### 15.26 15.73 1,472,929 11,238,448 72.7 72.7 ###
2021-Jun-17 Thu 15.79 15.79 ### 15.42 ### ### ###
2021-Jun-16 Wed ### 15.78 15.51 ### 78.8 78.8 0.0
2021-Jun-15 Tue ### ### 15.59 ### 29.6 29.6 0.0
2021-Jun-11 Fri 15.4 15.86 ### 15.51 550,478 ### ### ### 1.1
2021-Jun-10 Thu 15.58 ### ### ### 644,377 0 87.2 87.2 0.0
2021-Jun-09 Wed ### ### 15.57 15.7 ### ### ###
2021-Jun-08 Tue 15.86 ### 15.74 ### 399,885 ### 75.2 75.2 0.0
2021-Jun-07 Mon ### ### 15.58 15.77 ### ### ###
2021-Jun-04 Fri ### ### 15.87 ### 34.8 34.8 0.0
2021-Jun-03 Thu 15.73 ### 15.47 ### 581,427 ### ### ### 0.0
2021-Jun-02 Wed 15.4 15.73 ### ### 468,078 ### 77.0 77.0 0.0
2021-Jun-01 Tue 15.26 15.56 ### 15.46 588,540 4,578,841 80.5 80.5 1.1
2021-May-31 Mon ### 15.73 15.25 15.5 36.3 36.3 1.1
2021-May-28 Fri ### 15.45 ### 15.43 453,785 3,505,489 ### ### 1.1
2021-May-27 Thu ### ### 14.82 ### 70.0 70.0 0.0
2021-May-26 Wed 15.46 ### 14.73 14.86 874,047 6,437,356 9.5 9.5 ###
2021-May-25 Tue ### 15.44 14.84 15.44 ### ### 1.1
2021-May-24 Mon ### ### ### ### 363,376 0 ### ### 0.0
2021-May-21 Fri 15.49 15.5 ### ### 394,056 ### ### ### 0.0
2021-May-20 Thu ### 15.48 ### 15.4 636,278 ### 83.9 83.9 ###
2021-May-19 Wed 14.88 ### 14.25 14.54 ### ### 1.0
2021-May-18 Tue 14.51 14.86 ### 14.43 31.3 31.3 ###
2021-May-17 Mon 14.83 ### ### ### ### ### 0.0
2021-May-14 Fri ### ### ### 14.5 ### ### 1.0
2021-May-13 Thu ### ### 13.44 ### 1,732,276 ### ### ### 0.0
2021-May-12 Wed ### ### 13.85 ### 21.9 21.9 0.0
2021-May-11 Tue 14.76 ### ### ### 676,652 0 28.4 28.4 0.0
2021-May-10 Mon 14.84 ### 14.54 14.75 35.0 35.0 ###
2021-May-07 Fri 14.73 14.81 14.56 ### 34.4 34.4 0.0
2021-May-06 Thu 14.55 14.78 14.47 14.73 83.5 83.5 1.1
2021-May-05 Wed 14.55 ### 14.52 ### 492,484 ### ### ### 0.0
2021-May-04 Tue ### ### ### 14.84 242,144 0 ### ### ###
2021-May-03 Mon ### ### 14.71 ### 576,445 4,239,752 31.0 31.0 0.0
2021-Apr-30 Fri 15.59 ### 15.44 ### 532,854 ### ### ### 0.0
2021-Apr-29 Thu 15.59 15.7 ### 15.41 1,745,024 ### 26.0 26.0 ###
2021-Apr-28 Wed ### ### 15.43 15.49 17.5 17.5 ###
2021-Apr-27 Tue ### ### 15.87 ### 22.8 22.8 0.0
2021-Apr-26 Mon ### ### 16.25 ### 322,270 2,618,443 ### ### 0.0
2021-Apr-23 Fri 16.81 16.925 ### ### ### ### 0.0
2021-Apr-22 Thu 16.71 16.8 16.46 16.8 ### ### 1.2
2021-Apr-21 Wed 16.2 ### ### ### ### ### 0.0
2021-Apr-20 Tue ### 16.53 ### 16.4 449,821 3,717,770 ### ### ###
2021-Apr-19 Mon 15.85 ### 15.85 16.25 ### ### ###
2021-Apr-16 Fri 15.49 ### 15.2 15.54 420,846 3,198,429 68.1 68.1 ###
2021-Apr-15 Thu 15.51 15.51 ### ### ### ### 0.0
2021-Apr-14 Wed 15.24 15.89 ### ### 699,077 ### ### ### 0.0
2021-Apr-13 Tue 14.52 15.42 14.52 15.21 93.7 93.7 ###
2021-Apr-12 Mon 14.42 14.44 14.23 ### 42.0 42.0 0.0
2021-Apr-09 Fri ### 14.53 ### 14.41 358,120 2,601,741 63.9 63.9 ###
2021-Apr-08 Thu ### 14.54 ### 14.48 444,270 3,229,842 ### ### 1.0
2021-Apr-07 Wed 14.2 ### ### ### ### ### 0.0
2021-Apr-06 Tue 14.2 ### ### ### ### ### 0.0
2021-Apr-01 Thu ### ### ### ### ### ### 0.0
2021-Mar-31 Wed ### 14.22 ### ### 432,785 ### ### ### 0.0
2021-Mar-30 Tue 14.57 14.58 ### 14.22 33.3 33.3 1.0
2021-Mar-29 Mon ### ### 14.55 ### 282,946 ### 18.4 18.4 0.0
2021-Mar-26 Fri 14.75 15.2 14.7 15.2 567,959 8,490,987 ### ### 1.1
2021-Mar-25 Thu ### 14.78 14.45 14.77 ### ### 1.1
2021-Mar-24 Wed 14.7 14.76 14.52 ### 211,185 3,091,748 37.7 37.7 0.0
2021-Mar-23 Tue 14.83 ### ### ### 33.3 33.3 0.0
2021-Mar-22 Mon 15.2 ### ### 14.77 563,544 0 ### ### 1.1
2021-Mar-19 Fri 14.5 15.2 ### ### ### ### 0.0
2021-Mar-18 Thu 14.8 ### ### ### 32.9 32.9 0.0
2021-Mar-17 Wed ### 14.83 14.43 14.7 ### ### ###
2021-Mar-16 Tue 14.5 14.86 14.45 14.75 ### ### ###
2021-Mar-15 Mon ### ### 14.43 14.5 10.9 10.9 1.0
2021-Mar-12 Fri 15.23 ### ### ### 26.7 26.7 0.0
2021-Mar-11 Thu ### 15.27 14.84 ### 590,441 8,889,089 41.2 41.2 0.0
2021-Mar-10 Wed ### 15.27 14.55 ### 87.8 87.8 0.0
2021-Mar-09 Tue 14.44 ### ### 14.52 677,854 0 74.4 74.4 1.0
2021-Mar-08 Mon ### 14.48 ### ### 570,978 4,133,880 ### ### 0.0
2021-Mar-05 Fri 13.85 ### 13.57 ### ### ### 0.0
2021-Mar-04 Thu 13.82 ### 13.73 ### 87.9 87.9 0.0
2021-Mar-03 Wed ### 14.27 13.81 ### 30.2 30.2 0.0
2021-Mar-02 Tue 13.75 14.7 ### ### 91.5 91.5 0.0
2021-Mar-01 Mon ### ### 13.28 13.55 ### ### 1.0
2021-Feb-26 Fri 12.8 ### 12.78 13.25 89.2 89.2 ###
2021-Feb-25 Thu ### ### 12.49 ### 1,051,441 6,566,249 83.7 83.7 0.0
2021-Feb-24 Wed 13.2 13.29 11.7 ### ### ### 0.0
2021-Feb-23 Tue 13.25 13.45 ### 13.29 398,879 ### 69.0 69.0 ###
2021-Feb-22 Mon ### 13.54 ### 13.29 71.6 71.6 ###
2021-Feb-19 Fri ### 13.55 ### ### 541,043 ### 36.7 36.7 0.0
2021-Feb-18 Thu 13.88 ### ### ### ### ### 0.0
2021-Feb-17 Wed ### 14.23 13.57 13.87 413,145 ### ### ### ###
2021-Feb-16 Tue ### 14.76 ### ### ### ### 0.0
2021-Feb-15 Mon ### ### 13.75 14.27 330,422 2,271,651 82.0 82.0 ###
2021-Feb-12 Fri 14.25 14.41 13.57 ### 554,125 ### ### ### 0.0
2021-Feb-11 Thu 14.52 ### 14.485 ### 311,142 2,253,445 78.9 78.9 0.0
2021-Feb-10 Wed 14.51 14.71 14.47 ### 282,574 4,122,754 ### ### 0.0
2021-Feb-09 Tue 13.88 14.54 13.81 14.47 ### ### ###
2021-Feb-08 Mon 13.75 ### ### 13.88 470,425 0 72.4 72.4 ###
2021-Feb-05 Fri ### 14.23 ### 13.74 19.5 19.5 ###
2021-Feb-04 Thu ### ### ### ### 431,675 0 ### ### 0.0
2021-Feb-03 Wed 14.2 14.4 ### ### 568,320 ### ### ### 0.0
2021-Feb-02 Tue ### ### 13.56 ### 787,852 ### ### ### 0.0
2021-Feb-01 Mon ### ### ### 13.57 369,656 0 ### ### ###
2021-Jan-29 Fri 13.8 ### 13.27 ### 31.3 31.3 0.0
2021-Jan-28 Thu 13.28 ### 12.86 13.2 53.9 53.9 0.9
2021-Jan-27 Wed ### 14.25 13.4 13.42 13.0 13.0 1.0
2021-Jan-25 Mon ### 14.28 13.86 ### ### ### 0.0
2021-Jan-22 Fri ### ### 13.85 13.85 ### ### ###
2021-Jan-21 Thu ### ### 13.89 ### 398,584 ### ### ### 0.0
2021-Jan-20 Wed 13.25 13.74 13.25 13.7 ### ### 1.0
2021-Jan-19 Tue ### 13.45 13.23 13.45 241,687 ### 69.2 69.2 ###
2021-Jan-18 Mon ### ### ### 13.21 310,786 0 ### ### ###
2021-Jan-15 Fri ### ### ### ### 346,045 0 ### ### 0.0
2021-Jan-14 Thu ### 13.58 13.21 13.25 31.8 31.8 ###
2021-Jan-13 Wed 13.2 13.56 ### 13.56 287,884 1,951,853 84.3 84.3 1.0
2021-Jan-12 Tue 13.28 ### ### 13.26 266,875 0 ### ### 0.9
2021-Jan-11 Mon 13.51 13.74 ### ### 313,988 ### 32.0 32.0 0.0
2021-Jan-08 Fri 13.48 13.74 13.29 ### 70.9 70.9 0.0
2021-Jan-07 Thu ### 13.48 ### ### 29.5 29.5 0.0
2021-Jan-06 Wed 13.2 13.45 ### ### 462,322 ### 38.7 38.7 0.0
2021-Jan-05 Tue ### 13.47 ### ### 74.4 74.4 0.0
2021-Jan-04 Mon 13.4 13.49 ### 13.47 ### ### 1.0
2020-Dec-31 Thu 13.56 13.84 13.29 13.29 19.6 19.6 ###
2020-Dec-30 Wed 13.55 13.84 13.42 13.58 67.3 67.3 ###
2020-Dec-29 Tue ### 13.73 ### 13.55 77.6 77.6 1.0
2020-Dec-24 Thu 13.59 13.78 13.23 13.26 232,640 ### 12.5 12.5 0.9
2020-Dec-23 Wed ### 13.55 ### 13.44 492,079 ### ### ### ###
2020-Dec-22 Tue ### ### 12.75 ### 37.6 37.6 0.0
2020-Dec-21 Mon ### ### ### ### 517,384 0 ### ### 0.0
2020-Dec-18 Fri ### ### ### ### 979,785 0 6.7 6.7 0.0
2020-Dec-17 Thu ### 14.53 ### ### 685,577 ### ### ### 0.0
2020-Dec-16 Wed 14.5 14.72 ### ### 735,444 ### ### ### 0.0
2020-Dec-15 Tue 14.23 14.51 ### ### 904,251 6,560,341 83.3 83.3 0.0
2020-Dec-14 Mon 13.82 ### 13.78 14.22 89.0 89.0 1.0
2020-Dec-11 Fri ### ### ### 13.53 ### ### ###
2020-Dec-10 Thu ### ### ### ### ### ### 0.0
2020-Dec-09 Wed 13.26 13.26 ### ### ### ### 0.0
2020-Dec-08 Tue ### ### 12.82 ### 453,280 2,905,524 70.0 70.0 0.0
2020-Dec-07 Mon ### ### ### ### 543,785 0 34.5 34.5 0.0
2020-Dec-04 Fri ### ### ### 13.25 80.7 80.7 ###
2020-Dec-03 Thu ### 13.27 ### ### 73.3 73.3 0.0
2020-Dec-02 Wed ### 13.26 ### ### 39.4 39.4 0.0
2020-Dec-01 Tue ### ### ### ### ### ### 0.0
2020-Nov-30 Mon 13.28 13.45 12.82 ### ### ### 0.0
2020-Nov-27 Fri 13.4 13.55 ### ### 500,278 3,389,383 ### ### 0.0
2020-Nov-26 Thu ### 13.83 13.42 13.49 29.6 29.6 ###
2020-Nov-25 Wed ### ### 13.59 ### ### ### 0.0
2020-Nov-24 Tue 13.5 ### 13.45 ### 75.2 75.2 0.0
2020-Nov-23 Mon ### 13.58 ### 13.46 74.8 74.8 ###
2020-Nov-20 Fri ### ### ### ### 78.3 78.3 0.0
2020-Nov-19 Thu ### ### ### ### 82.8 82.8 0.0
2020-Nov-18 Wed 12.2 ### ### 12.55 ### ### ###
2020-Nov-17 Tue ### 12.57 ### 12.24 ### ### 0.9
2020-Nov-16 Mon ### 12.49 12.21 12.21 40,578 ### ### ### 0.9
2020-Nov-13 Fri 11.85 ### 11.83 ### 82.5 82.5 0.0
2020-Nov-12 Thu 11.54 ### 11.5 ### ### ### 0.0
2020-Nov-11 Wed 11.7 11.7 ### 11.45 ### ### 0.8
2020-Nov-10 Tue ### 13.4 11.51 11.55 1.5 1.5 0.8
2020-Nov-09 Mon 12.87 ### 12.76 ### 714,759 ### 68.8 68.8 0.0
2020-Nov-06 Fri 12.2 12.85 ### ### 1,445,126 ### 87.1 87.1 0.0
2020-Nov-05 Thu 11.8 ### 11.54 ### ### ### 0.0
2020-Nov-04 Wed ### 11.74 11.27 ### 569,486 ### 64.2 64.2 0.0
2020-Nov-03 Tue 11.2 11.79 ### ### 582,276 ### ### ### 0.0
2020-Nov-02 Mon ### 11.2 10.7 ### ### ### 0.0
2020-Oct-30 Fri ### 11.4 10.77 10.86 906,743 10,051,246 ### ### 0.8
2020-Oct-29 Thu 11.26 11.45 ### ### 606,250 3,470,781 72.4 72.4 0.0
2020-Oct-28 Wed 11.22 ### 11.22 11.56 83.6 83.6 0.8
2020-Oct-27 Tue 11.48 ### 11.22 11.4 1,402,559 7,868,355 ### ### 0.8
2020-Oct-26 Mon ### ### ### ### 27.1 27.1 0.0
2020-Oct-23 Fri ### ### ### ### 704,257 0 78.3 78.3 0.0
2020-Oct-22 Thu 11.86 12.2 11.7 ### 886,925 10,598,753 ### ### 0.0
2020-Oct-21 Wed 12.22 ### ### ### 21.3 21.3 0.0
2020-Oct-20 Tue ### ### ### 12.2 1,046,286 0 ### ### ###
2020-Oct-19 Mon ### ### 11.81 ### 78.5 78.5 0.0
2020-Oct-16 Fri ### 12.23 11.81 11.83 ### ### 0.8
2020-Oct-15 Thu ### 12.2 ### 11.88 95.1 95.1 0.8
2020-Oct-14 Wed ### ### ### 11.2 ### ### 0.8
2020-Oct-13 Tue 11.22 11.4 ### ### ### ### 0.0
2020-Oct-12 Mon ### 11.26 ### ### 67.9 67.9 0.0
2020-Oct-09 Fri ### 11.27 ### ### 623,588 ### ### ### 0.0
2020-Oct-08 Thu ### 11.21 ### ### 803,848 ### ### ### 0.0
2020-Oct-07 Wed 10.58 11.23 ### ### 1,584,682 8,897,989 ### ### 0.0
2020-Oct-06 Tue ### ### 9.89 10.59 1,637,379 ### ### ### ###
2020-Oct-05 Mon ### ### 9.48 ### 682,041 3,232,874 ### ### 0.0
2020-Oct-02 Fri ### ### ### 9.45 ### ### 0.7
2020-Oct-01 Thu 9.25 9.55 9.25 9.42 ### ### 0.7
2020-Sep-30 Wed ### 9.48 ### ### 647,948 3,071,273 29.2 29.2 0.0
2020-Sep-29 Tue 9.48 ### ### 9.54 74.7 74.7 ###
2020-Sep-28 Mon 9.4 9.54 ### ### 406,040 ### 35.8 35.8 0.0
2020-Sep-25 Fri ### 9.58 ### ### 64.2 64.2 0.0
2020-Sep-24 Thu 9.49 ### ### 9.29 27.4 27.4 ###
2020-Sep-23 Wed ### 9.81 9.22 9.72 836,443 7,958,755 91.5 91.5 0.7
2020-Sep-22 Tue ### ### ### ### 630,255 0 ### ### 0.0
2020-Sep-21 Mon ### 9.48 ### ### 22.7 22.7 0.0
2020-Sep-18 Fri 9.46 ### ### ### 1,164,959 0 ### ### 0.0
2020-Sep-17 Thu ### 9.8 ### 9.45 ### ### 0.7
2020-Sep-16 Wed ### ### ### ### 1,604,087 0 ### ### 0.0
2020-Sep-15 Tue ### ### 8.88 ### ### ### 0.0
2020-Sep-14 Mon 8.74 ### ### 9 917,451 0 84.2 84.2 0.6
2020-Sep-11 Fri ### 8.73 8.48 8.48 585,579 ### 21.0 21.0 0.6
2020-Sep-10 Thu ### ### ### 8.78 ### ### 0.6
2020-Sep-09 Wed ### 8.77 8.52 8.55 630,982 ### 26.6 26.6 ###
2020-Sep-08 Tue 8.87 ### 8.79 8.88 65.3 65.3 0.6
2020-Sep-07 Mon ### ### 8.59 8.85 629,559 2,703,955 ### ### 0.6
2020-Sep-04 Fri 8.72 8.82 8.5 8.71 769,070 6,660,146 39.1 39.1 0.6
2020-Sep-03 Thu ### ### 8.84 ### ### ### 0.0
2020-Sep-02 Wed 9 ### 8.87 ### 910,981 ### ### ### 0.0
2020-Sep-01 Tue 8.86 ### 8.71 8.8 874,453 3,808,242 ### ### 0.6
2020-Aug-31 Mon ### ### 8.84 ### ### ### 0.0
2020-Aug-28 Fri ### ### 8.74 9 1,557,081 6,804,443 ### ### 0.6
2020-Aug-27 Thu 8.7 ### ### ### ### ### 0.0
2020-Aug-26 Wed ### ### 8.58 ### 936,950 ### ### ### 0.0
2020-Aug-25 Tue 9.25 9.54 ### 9.2 859,050 ### 42.0 42.0 0.7
2020-Aug-24 Mon 8.84 ### 8.84 ### 986,373 ### 83.6 83.6 0.0
2020-Aug-21 Fri ### 9 ### 8.81 444,049 1,998,220 20.4 20.4 ###
2020-Aug-20 Thu 8.57 ### 8.55 8.88 493,743 2,110,751 88.1 88.1 0.6
2020-Aug-19 Wed 8.7 ### 8.54 ### 632,374 ### 33.7 33.7 0.0
2020-Aug-18 Tue 8.4 8.75 ### 8.7 85.6 85.6 ###
2020-Aug-17 Mon 8.47 8.71 ### 8.43 565,122 ### 32.3 32.3 0.6
2020-Aug-14 Fri 8.54 8.78 8.52 8.56 ### ### ###
2020-Aug-13 Thu 8.7 8.88 8.51 8.54 ### ### ###
2020-Aug-12 Wed ### ### ### 8.59 897,049 0 ### ### ###
2020-Aug-11 Tue 8.85 ### ### ### 456,020 0 ### ### 0.0
2020-Aug-10 Mon ### ### 8.56 8.81 1,021,045 4,370,072 ### ### ###
2020-Aug-07 Fri 8.45 ### ### ### 895,824 0 ### ### 0.0
2020-Aug-06 Thu 8.23 8.44 ### ### 724,945 ### ### ### 0.0
2020-Aug-05 Wed ### 8.25 7.82 8.21 1,061,689 8,530,671 ### ### ###
2020-Aug-04 Tue 7.79 ### 7.77 ### 848,322 ### ### ### 0.0
2020-Aug-03 Mon ### ### 7.56 7.56 ### ### 0.5
2020-Jul-31 Fri 8.2 8.24 8 ### 1,194,784 9,701,646 ### ### 0.0
2020-Jul-30 Thu 8.24 8.57 ### ### 29.4 29.4 0.0
2020-Jul-29 Wed 7.45 ### ### ### ### ### 0.0
2020-Jul-28 Tue ### 7.24 ### ### 540,328 1,955,987 ### ### 0.0
2020-Jul-27 Mon ### 7.29 ### ### 32.7 32.7 0.0
2020-Jul-24 Fri ### 7.29 ### 7.23 ### ### ###
2020-Jul-23 Thu ### 7.46 7 ### 85.9 85.9 0.0
2020-Jul-22 Wed ### ### 6.81 7 77.8 77.8 0.5
2020-Jul-21 Tue 6.4 ### ### 6.88 ### ### ###
2020-Jul-20 Mon 6.24 ### ### ### 80.6 80.6 0.0
2020-Jul-17 Fri ### ### ### ### 22.9 22.9 0.0
2020-Jul-16 Thu 6.45 6.45 ### ### 10.9 10.9 0.0
2020-Jul-15 Wed 6.26 6.4 ### ### 720,276 2,304,883 77.2 77.2 0.0
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon 6.24 ### ### ### ### ### 0.0
2020-Jul-10 Fri 6.29 6.29 ### ### ### ### 0.0
2020-Jul-09 Thu 6.48 ### 6.2 ### 800,482 ### 19.4 19.4 0.0
2020-Jul-08 Wed 6.53 ### 6.24 6.29 875,353 ### ### ### ###
2020-Jul-07 Tue 7 ### 6.48 6.53 935,379 3,030,627 10.6 10.6 ###
2020-Jul-06 Mon 6.75 ### ### 6.86 ### ### 0.5
2020-Jul-03 Fri ### ### 6.74 6.84 873,589 ### 12.2 12.2 0.5
2020-Jul-02 Thu ### ### ### ### ### ### 0.0
2020-Jul-01 Wed 6.88 ### ### ### 678,989 0 68.8 68.8 0.0
2020-Jun-30 Tue ### ### ### 6.75 830,589 0 ### ### 0.5
2020-Jun-29 Mon 6.5 6.8 ### 6.48 46.0 46.0 0.5
2020-Jun-26 Fri 6.77 ### 6.51 ### 21.4 21.4 0.0
2020-Jun-25 Thu ### ### 6.59 6.71 19.2 19.2 ###
2020-Jun-24 Wed 7.2 ### ### ### 1,488,371 0 27.0 27.0 0.0
2020-Jun-23 Tue ### 7.59 ### ### 1,296,559 4,920,441 ### ### 0.0
2020-Jun-22 Mon 7.46 7.46 ### 7.2 1,489,747 5,556,756 16.7 16.7 0.5
2020-Jun-19 Fri ### 7.57 ### 7.57 1,624,887 ### 95.0 95.0 ###
2020-Jun-18 Thu ### ### 6.78 6.89 1,375,282 ### 21.4 21.4 0.5
2020-Jun-17 Wed ### ### ### 7.25 1,172,957 0 29.8 29.8 0.5
2020-Jun-16 Tue 6.8 7.22 6.76 7.2 927,377 ### 91.5 91.5 0.5
2020-Jun-15 Mon 6.73 ### ### 6.45 ### ### ###
2020-Jun-12 Fri ### 6.83 6.41 ### 60.8 60.8 0.0
2020-Jun-11 Thu ### ### 6.89 7 1,232,656 ### 23.2 23.2 0.5
2020-Jun-10 Wed ### 7.5 ### 7.46 77.1 77.1 0.5
2020-Jun-09 Tue 7.42 7.76 7.41 7.43 ### ### ###
2020-Jun-05 Fri 7.2 7.29 ### 7.25 ### ### 0.5
2020-Jun-04 Thu ### ### 7 ### 85.8 85.8 0.0
2020-Jun-03 Wed ### ### 6.82 6.88 ### ### ###
2020-Jun-02 Tue 6.51 6.83 6.46 6.8 1,137,249 ### ### ### 0.5
2020-Jun-01 Mon 6.4 6.55 6.25 6.53 75.4 75.4 ###
2020-May-29 Fri ### 6.74 ### 6.44 15.8 15.8 0.5
2020-May-28 Thu ### 6.89 6.47 6.7 ### ### 0.5
2020-May-27 Wed 6.5 6.52 ### ### 21.6 21.6 0.0
2020-May-26 Tue 6.27 ### 6.26 6.46 ### ### ###
2020-May-25 Mon 5.8 ### 5.78 ### 91.5 91.5 0.0
2020-May-22 Fri 5.55 5.82 5.5 5.7 1,343,850 ### 85.8 85.8 0.4
2020-May-21 Thu ### ### ### 5.55 1,154,447 0 38.5 38.5 ###
2020-May-20 Wed 5.5 5.52 ### 5.47 ### ### ###
2020-May-19 Tue ### 5.83 5.5 ### ### ### 0.0
2020-May-18 Mon ### 5.47 ### 5.43 1,261,649 ### ### ### 0.4
2020-May-15 Fri ### 5.25 4.77 ### 13.5 13.5 0.0
2020-May-14 Thu ### 5.21 ### 5 23.3 23.3 0.4
2020-May-13 Wed ### ### 4.83 ### ### ### 0.0
2020-May-12 Tue 5.56 5.88 ### 5.23 10.2 10.2 ###
2020-May-11 Mon ### ### ### 5.55 1,463,488 0 93.3 93.3 ###
2020-May-08 Fri ### ### ### ### ### ### 0.0
2020-May-07 Thu 4.5 ### 4.4 4.56 76.1 76.1 0.3
2020-May-06 Wed 4.4 ### 4.26 4.55 1,128,254 2,403,181 ### ### 0.3
2020-May-05 Tue ### 4.44 4.27 ### ### ### 0.0
2020-May-04 Mon 4.56 4.57 4.27 ### 1,615,123 7,138,843 ### ### 0.0
2020-May-01 Fri ### ### 4.56 ### 1,710,127 3,899,089 ### ### 0.0
2020-Apr-30 Thu ### 5.25 ### ### 3,207,440 ### 98.8 98.8 0.0
2020-Apr-29 Wed 3.85 ### 3.77 ### 1,078,424 2,032,829 90.4 90.4 0.0
2020-Apr-28 Tue ### ### 3.82 3.89 923,288 1,763,480 ### ### 0.3
2020-Apr-27 Mon ### ### 3.59 ### 96.7 96.7 0.0
2020-Apr-24 Fri 3.55 ### 3.52 3.53 31.0 31.0 0.3
2020-Apr-23 Thu 3.82 3.86 3.52 3.55 981,089 ### 7.0 7.0 ###
2020-Apr-22 Wed ### 3.87 3.52 3.74 87.9 87.9 0.3
2020-Apr-21 Tue ### 4.025 ### ### 13.1 13.1 0.0
2020-Apr-20 Mon ### ### ### ### 1,292,249 0 ### ### 0.0
2020-Apr-17 Fri ### ### ### ### 1,169,647 0 ### ### 0.0
2020-Apr-16 Thu ### 4.22 ### ### 16.6 16.6 0.0
2020-Apr-15 Wed 4.55 5.2 ### 4.22 1,241,749 3,228,547 ### ### ###
2020-Apr-14 Tue 4.21 4.57 ### 4.46 1,361,771 3,111,646 ### ### 0.3
2020-Apr-09 Thu ### ### ### ### 1,451,646 0 ### ### 0.0
2020-Apr-08 Wed 3.74 ### 3.58 3.8 1,833,688 ### 74.2 74.2 ###
2020-Apr-07 Tue ### ### ### 3.72 1,225,429 0 12.3 12.3 0.3
2020-Apr-06 Mon ### 3.87 3.5 3.8 998,570 ### 82.6 82.6 ###
2020-Apr-03 Fri ### 4.26 3.47 3.51 2.1 2.1 ###
2020-Apr-02 Thu 3.42 4.2 3.25 ### 97.4 97.4 0.0
2020-Apr-01 Wed 3.25 3.48 ### 3.48 88.5 88.5 0.2
2020-Mar-31 Tue ### 3.27 ### ### 1,617,442 ### 62.7 62.7 0.0
2020-Mar-30 Mon ### ### 2.88 3 ### ### 0.2
2020-Mar-27 Fri 3.2 ### ### ### 1,421,889 0 ### ### 0.0
2020-Mar-26 Thu 3 ### 2.86 ### ### ### 0.0
2020-Mar-25 Wed 3.28 3.56 2.7 ### ### ### 0.0
2020-Mar-24 Tue 3.2 ### ### ### 793,050 0 17.1 17.1 0.0
2020-Mar-23 Mon 3.49 3.49 2.5 ### ### ### 0.0
2020-Mar-20 Fri ### ### 3.8 3.8 ### ### ###
2020-Mar-19 Thu ### 4.42 3.74 ### 2,195,129 8,956,126 ### ### 0.0
2020-Mar-18 Wed ### ### ### 4.26 2,441,355 0 ### ### 0.3
2020-Mar-17 Tue ### 5.71 ### 5 2,004,571 5,723,050 8.3 8.3 0.4
2020-Mar-16 Mon ### ### ### ### 1,374,173 0 ### ### 0.0
2020-Mar-13 Fri ### 6.52 ### 6.52 ### ### 0.5
2020-Mar-12 Thu ### 7.27 6.43 6.53 1,744,051 11,946,749 ### ### ###
2020-Mar-11 Wed 7.75 8.26 ### 7.2 ### ### 0.5
2020-Mar-10 Tue ### ### ### 7.73 1,065,726 0 66.0 66.0 0.6
2020-Mar-09 Mon 7.7 7.75 7.44 7.52 754,346 5,729,257 62.4 62.4 0.5
2020-Mar-06 Fri ### 8.25 7.87 7.89 1,219,680 9,830,620 ### ### ###
2020-Mar-05 Thu 8.51 8.57 8.2 ### 26.2 26.2 0.0
2020-Mar-04 Wed ### ### ### ### 610,245 0 91.2 91.2 0.0
2020-Mar-03 Tue 8.48 8.57 8.075 ### 17.2 17.2 0.0
2020-Mar-02 Mon 8.7 8.79 8.25 8.45 1,277,187 ### 20.3 20.3 ###
2020-Feb-28 Fri 8.89 ### 8.8 8.88 ### ### 0.6
2020-Feb-27 Thu 8.5 ### 8.5 ### ### ### 0.0
2020-Feb-26 Wed ### 8.84 8.47 8.49 505,621 4,376,149 ### ### ###
2020-Feb-25 Tue ### ### 8.79 8.89 ### ### ###
2020-Feb-24 Mon 9.2 9.27 ### 9.2 ### ### 0.7
2020-Feb-21 Fri 9.45 9.54 9.23 ### 24.5 24.5 0.0
2020-Feb-20 Thu ### 9.44 9.22 9.4 ### ### ###
2020-Feb-19 Wed ### 9.43 ### 9.25 82.5 82.5 ###
2020-Feb-18 Tue 9 9.22 8.86 ### 425,529 3,846,782 87.5 87.5 0.0
2020-Feb-17 Mon ### ### 8.89 9 663,773 2,950,470 30.9 30.9 0.6
2020-Feb-14 Fri ### ### 8.84 ### ### ### 0.0
2020-Feb-13 Thu ### ### 8.855 ### 306,970 ### ### ### 0.0
2020-Feb-12 Wed ### 9.025 ### ### 619,470 2,795,358 ### ### 0.0
2020-Feb-11 Tue ### 8.87 8.59 ### 421,378 3,678,629 69.0 69.0 0.0
2020-Feb-10 Mon ### ### 8.43 ### ### ### 0.0
2020-Feb-07 Fri ### ### 8.48 8.55 35.8 35.8 ###
2020-Feb-06 Thu 8.83 8.83 ### 8.56 12.7 12.7 ###
2020-Feb-05 Wed 9 ### 8.73 8.77 11.6 11.6 ###
2020-Feb-04 Tue 8.72 8.945 ### ### 83.3 83.3 0.0
2020-Feb-03 Mon 8.85 9 ### 8.86 ### ### 0.6
2020-Jan-31 Fri ### 9.085 8.86 ### 512,345 ### ### ### 0.0
2020-Jan-30 Thu ### ### 8.7 ### 45.0 45.0 0.0
2020-Jan-29 Wed ### ### ### ### 70.3 70.3 0.0
2020-Jan-28 Tue ### ### ### ### 362,243 0 27.4 27.4 0.0
2020-Jan-24 Fri 9.25 9.5 9.25 9.45 87.5 87.5 0.7
2020-Jan-23 Thu ### ### ### 9.25 9.6 9.6 ###
2020-Jan-22 Wed ### ### 9.46 9.58 7.3 7.3 0.7
2020-Jan-21 Tue ### 10.4 ### ### 215,240 1,119,248 ### ### 0.0
2020-Jan-20 Mon 10.45 10.52 10.29 ### 31.4 31.4 0.0
2020-Jan-17 Fri 10.42 10.45 10.29 ### ### ### 0.0
2020-Jan-16 Thu 10.55 10.55 ### 10.21 446,443 2,354,986 10.4 10.4 ###
2020-Jan-15 Wed ### 10.5 ### 10.49 282,827 1,484,841 77.3 77.3 ###
2020-Jan-14 Tue 10.2 ### ### ### ### ### 0.0
2020-Jan-13 Mon 10.21 10.21 ### ### ### ### 0.0
2020-Jan-10 Fri 10.5 10.5 ### 10.21 ### ### ###
2020-Jan-09 Thu ### 10.51 10.25 10.41 ### ### ###
2020-Jan-08 Wed ### 10.255 ### ### 84.1 84.1 0.0
2020-Jan-07 Tue ### ### 9.88 ### 395,679 1,954,654 65.8 65.8 0.0
2020-Jan-06 Mon ### ### 9.78 ### 69.2 69.2 0.0
2020-Jan-03 Fri ### ### ### ### 9.1 9.1 0.0
2020-Jan-02 Thu ### 10.25 ### ### 15.8 15.8 0.0
2019-Dec-31 Tue ### 10.27 ### 10.24 ### ### ###
2019-Dec-24 Tue 10.25 10.53 ### 10.5 351,245 ### 88.1 88.1 0.8
2019-Dec-23 Mon ### 10.28 ### 10.27 783,343 4,026,383 81.7 81.7 ###
2019-Dec-20 Fri 10.29 10.58 ### ### 75.9 75.9 0.0
2019-Dec-19 Thu ### 10.45 ### 10.28 1,026,055 ### ### ### 0.7
2019-Dec-18 Wed 10.2 ### ### ### ### ### 0.0
2019-Dec-17 Tue ### 10.55 9.84 ### 1,577,970 ### ### ### 0.0
2019-Dec-16 Mon 9.7 10.27 9.7 ### 1,173,473 11,717,127 ### ### 0.0
2019-Dec-13 Fri 9.7 10.375 9.7 9.74 1,997,343 ### 67.6 67.6 0.7
2019-Dec-12 Thu 9.5 ### ### 9.55 448,879 0 ### ### 0.7
2019-Dec-11 Wed ### ### 9.27 9.53 ### ### ###
2019-Dec-10 Tue 9.26 9.45 9.26 ### 83.0 83.0 0.0
2019-Dec-09 Mon 9.42 9.52 9.23 9.41 399,282 ### ### ### 0.7
2019-Dec-06 Fri 9.53 9.685 9.43 9.5 33.6 33.6 0.7
2019-Dec-05 Thu 9.76 9.76 9.49 ### 557,541 ### 20.4 20.4 0.0
2019-Dec-04 Wed 9.75 9.83 9.59 9.73 269,854 2,620,282 40.9 40.9 ###
2019-Dec-03 Tue ### ### 9.71 9.77 498,941 2,422,358 19.2 19.2 0.7
2019-Dec-02 Mon 9.71 ### 9.71 ### 351,376 ### ### ### 0.0
2019-Nov-29 Fri 9.77 ### 9.76 9.78 ### ### 0.7
2019-Nov-28 Thu 9.7 ### ### 9.87 ### ### ###
2019-Nov-27 Wed 9.83 9.83 ### ### 21.5 21.5 0.0
2019-Nov-26 Tue 9.55 ### 9.55 9.84 89.7 89.7 0.7
2019-Nov-25 Mon 9.8 ### 9.57 9.76 ### ### 0.7
2019-Nov-22 Fri ### 9.81 ### 9.73 83.1 83.1 ###
2019-Nov-21 Thu 9.54 ### 9.45 ### 80.0 80.0 0.0
2019-Nov-20 Wed ### 9.86 9.47 ### ### ### 0.0
2019-Nov-19 Tue ### 10.27 9.83 9.84 491,242 4,936,982 ### ### 0.7
2019-Nov-18 Mon ### 10.51 ### ### 703,356 ### ### ### 0.0
2019-Nov-15 Fri 10.5 ### ### ### 16.8 16.8 0.0
2019-Nov-14 Thu 10.74 11.5 ### ### ### ### 0.0
2019-Nov-13 Wed 11.74 ### ### 11.85 ### ### ###
2019-Nov-12 Tue ### 12.47 ### 11.75 7.7 7.7 ###
2019-Nov-11 Mon 12.41 12.51 12.28 12.4 ### ### 0.9
2019-Nov-08 Fri 12.49 12.5 ### 12.43 146,147 ### 32.7 32.7 0.9
2019-Nov-07 Thu 12.45 12.54 ### 12.5 ### ### 0.9
2019-Nov-06 Wed 12.2 ### ### 12.45 408,621 0 ### ### ###
2019-Nov-05 Tue ### 12.27 ### ### 190,857 ### ### ### 0.0
2019-Nov-04 Mon ### ### ### ### 304,447 0 76.7 76.7 0.0
2019-Nov-01 Fri 12.24 ### ### ### 160,777 0 ### ### 0.0
2019-Oct-31 Thu 12.42 12.78 12.24 12.24 244,441 3,057,956 ### ### 0.9
2019-Oct-30 Wed ### ### 12.28 ### 289,720 1,778,880 85.5 85.5 0.0
2019-Oct-29 Tue 12.2 12.46 12.2 12.44 474,521 5,850,843 86.5 86.5 0.9
2019-Oct-28 Mon 12.29 ### ### 12.2 ### ### ###
2019-Oct-25 Fri ### ### ### ### 322,656 0 69.4 69.4 0.0
2019-Oct-24 Thu ### 12.49 ### ### ### ### 0.0
2019-Oct-23 Wed 12.72 12.72 12.23 ### 564,528 7,042,486 16.5 16.5 0.0
2019-Oct-22 Tue 12.74 12.88 ### 12.73 265,855 ### ### ### ###
2019-Oct-21 Mon ### ### 12.79 ### 297,420 ### ### ### 0.0
2019-Oct-18 Fri 13.28 13.28 12.74 ### 13.8 13.8 0.0
2019-Oct-17 Thu 13.7 13.74 ### 13.46 281,172 1,931,651 ### ### ###
2019-Oct-16 Wed 13.55 13.81 13.54 13.7 ### ### 1.0
2019-Oct-15 Tue 13.43 13.57 13.27 13.48 183,859 2,467,387 72.9 72.9 1.0
2019-Oct-14 Mon ### 13.8 13.41 13.58 170,958 2,325,883 31.9 31.9 ###
2019-Oct-11 Fri 13.54 13.76 13.5 ### 190,274 ### 76.4 76.4 0.0
2019-Oct-10 Thu ### ### 13.55 13.55 421,759 ### ### ### 1.0
2019-Oct-09 Wed 13.81 13.81 ### ### 22.4 22.4 0.0
2019-Oct-08 Tue ### ### 13.8 13.88 151,249 ### 28.3 28.3 ###
2019-Oct-07 Mon 13.84 ### 13.84 ### 87.6 87.6 0.0
2019-Oct-04 Fri 13.88 13.88 13.53 13.85 564,755 ### 28.9 28.9 ###
2019-Oct-03 Thu ### ### 13.575 13.85 482,988 3,278,281 84.7 84.7 ###
2019-Oct-02 Wed ### ### 13.74 13.84 310,924 2,136,047 17.5 17.5 1.0
2019-Oct-01 Tue 14.2 14.22 13.89 ### 1,530,380 ### ### ### 0.0
2019-Sep-30 Mon ### ### ### 14.22 85.0 85.0 1.0
2019-Sep-27 Fri ### ### ### ### 474,521 0 87.1 87.1 0.0
2019-Sep-26 Thu 13.45 ### ### 13.55 171,922 0 ### ### 1.0
2019-Sep-25 Wed 13.74 14.49 ### ### 775,475 ### ### ### 0.0
2019-Sep-24 Tue 13.55 13.74 ### ### ### ### 0.0
2019-Sep-23 Mon 13.8 ### ### 13.55 17.6 17.6 1.0
2019-Sep-20 Fri ### ### 13.48 13.48 ### ### 1.0
2019-Sep-19 Thu ### ### 13.56 ### 901,073 6,109,274 87.7 87.7 0.0
2019-Sep-18 Wed 13.28 13.79 ### ### ### ### 0.0
2019-Sep-17 Tue 13.58 13.59 ### 13.21 771,979 ### ### ### ###
2019-Sep-16 Mon ### ### ### ### 91.9 91.9 0.0
2019-Sep-13 Fri ### 13.49 12.78 ### 422,073 5,543,928 85.2 85.2 0.0
2019-Sep-12 Thu ### ### ### 13.21 239,459 0 79.0 79.0 ###
2019-Sep-11 Wed 13.52 13.58 ### 13.4 22.7 22.7 1.0
2019-Sep-10 Tue 13.44 13.59 ### 13.59 80.8 80.8 ###
2019-Sep-09 Mon ### 13.45 13.2 13.45 476,123 ### 74.2 74.2 ###
2019-Sep-06 Fri 13.4 13.43 ### ### 501,949 3,370,587 ### ### 0.0
2019-Sep-05 Thu 13.57 13.59 ### ### ### ### 0.0
2019-Sep-04 Wed 13.26 ### ### ### 521,540 0 ### ### 0.0
2019-Sep-03 Tue 12.75 13.41 ### ### 1,256,153 ### 85.7 85.7 0.0
2019-Sep-02 Mon ### 12.85 12.26 12.73 370,622 4,653,159 ### ### ###
2019-Aug-30 Fri 11.87 ### ### ### 533,976 0 90.4 90.4 0.0
2019-Aug-29 Thu 11.5 ### 11.5 11.8 239,222 1,375,526 87.9 87.9 0.8
2019-Aug-28 Wed ### 11.5 ### 11.5 179,443 ### 89.8 89.8 ###
2019-Aug-27 Tue 11.2 11.43 ### ### 90,989 ### 30.6 30.6 0.0
2019-Aug-26 Mon 11.55 11.56 11.28 11.44 ### ### 0.8
2019-Aug-23 Fri 11.4 11.57 ### 11.57 81.5 81.5 ###
2019-Aug-22 Thu 11.5 11.7 ### 11.45 ### ### 0.8
2019-Aug-21 Wed 11.22 11.57 11.21 11.57 166,721 1,898,952 91.2 91.2 ###
2019-Aug-20 Tue ### 11.28 ### 11.23 90,982 ### ### ### 0.8
2019-Aug-19 Mon ### ### ### ### ### ### 0.0
2019-Aug-16 Fri 10.77 11.44 10.77 ### ### ### 0.0
2019-Aug-15 Thu 10.87 ### ### ### 68,355 0 82.2 82.2 0.0
2019-Aug-14 Wed ### ### ### ### ### ### 0.0
2019-Aug-13 Tue 10.86 ### 10.82 ### 83.2 83.2 0.0
2019-Aug-12 Mon 10.78 ### ### ### ### ### 0.0
2019-Aug-09 Fri ### ### 10.76 10.78 23,080 124,170 ### ### 0.8
2019-Aug-08 Thu 10.58 ### 10.44 ### 56,123 ### 86.0 86.0 0.0
2019-Aug-07 Wed ### ### ### 10.5 80.2 80.2 0.8
2019-Aug-06 Tue ### 10.2 ### 10.2 67,928 ### ### ### 0.7
2019-Aug-05 Mon 10.21 10.27 ### 10.2 ### ### 0.7
2019-Aug-02 Fri ### ### ### 10.5 160,656 0 6.8 6.8 0.8
2019-Aug-01 Thu 11.2 11.2 ### 10.75 141,622 793,083 9.1 9.1 0.8
2019-Jul-31 Wed ### 11.2 10.88 11.2 67,522 745,442 89.0 89.0 0.8
2019-Jul-30 Tue ### ### ### 10.88 69,120 0 ### ### 0.8
2019-Jul-29 Mon 10.5 11.47 10.5 ### 94.4 94.4 0.0
2019-Jul-26 Fri ### 10.59 10.29 10.5 84.9 84.9 0.8
2019-Jul-25 Thu 10.25 ### ### ### 28,889 0 ### ### 0.0
2019-Jul-24 Wed 10.27 10.27 ### 10.21 25,521 131,050 27.9 27.9 ###
2019-Jul-23 Tue ### ### ### 10.22 ### ### 0.7
2019-Jul-22 Mon 10.25 ### 10.25 ### 39,472 ### ### ### 0.0
2019-Jul-19 Fri 10.25 ### ### ### 37,585 0 66.4 66.4 0.0
2019-Jul-18 Thu ### 10.25 ### 10.25 82.1 82.1 0.7
2019-Jul-17 Wed ### ### ### ### 564,480 0 ### ### 0.0
2019-Jul-16 Tue ### ### 9.985 ### 15,525 ### 78.8 78.8 0.0
2019-Jul-15 Mon ### ### ### ### 28.4 28.4 0.0
2019-Jul-12 Fri 9.85 ### 9.8 ### 226,324 1,108,987 85.9 85.9 0.0
2019-Jul-11 Thu 9.58 ### 9.58 9.85 87.1 87.1 ###
2019-Jul-10 Wed 9.4 9.59 9.4 9.55 27,444 260,580 82.9 82.9 0.7
2019-Jul-09 Tue ### 9.48 ### 9.45 16,525 78,328 ### ### 0.7
2019-Jul-08 Mon 9.46 9.47 9.25 ### 17,376 ### 24.6 24.6 0.0
2019-Jul-05 Fri 9.25 ### 9.25 9.46 39,458 ### ### ### 0.7
2019-Jul-04 Thu 9.47 9.48 ### ### 36,585 ### 10.3 10.3 0.0
2019-Jul-03 Wed 9.71 9.79 9.44 9.5 66,545 ### ### ### 0.7
2019-Jul-02 Tue 9.89 ### 9.77 9.84 15,923 77,783 27.7 27.7 0.7
2019-Jul-01 Mon 9.8 ### 9.77 ### 30,785 150,384 85.1 85.1 0.0
2019-Jun-28 Fri ### ### ### 9.8 ### ### 0.7
2019-Jun-27 Thu ### ### ### 9.78 45,021 0 21.1 21.1 0.7
2019-Jun-26 Wed ### ### 9.55 9.8 89,642 428,040 26.8 26.8 0.7
2019-Jun-25 Tue ### ### 9.84 ### 80.8 80.8 0.0
2019-Jun-24 Mon ### ### 9.75 9.84 ### ### 0.7
2019-Jun-21 Fri 9.71 ### 9.71 ### 255,625 1,241,059 ### ### 0.0
2019-Jun-20 Thu 9.8 9.83 9.7 9.72 ### ### 0.7
2019-Jun-19 Wed 9.7 9.88 ### 9.84 1,640,354 8,103,348 79.6 79.6 0.7
2019-Jun-18 Tue 9.79 ### ### 9.7 ### ### 0.7
2019-Jun-17 Mon ### ### 9.71 9.8 38,547 187,145 ### ### 0.7
2019-Jun-14 Fri ### ### ### ### 17.1 17.1 0.0
2019-Jun-13 Thu ### 10.23 ### 10.23 98,677 ### ### ### ###
2019-Jun-12 Wed ### 10.2 ### 10.2 43,374 ### 82.9 82.9 0.7
2019-Jun-11 Tue ### ### 9.88 ### 71,758 354,484 ### ### 0.0
2019-Jun-07 Fri ### ### 9.88 ### 32,340 159,759 ### ### 0.0
2019-Jun-06 Thu 9.83 ### 9.83 ### 86.5 86.5 0.0
2019-Jun-05 Wed 9.79 10.21 9.79 ### ### ### 0.0
2019-Jun-04 Tue ### 10.2 9.86 9.86 31.9 31.9 0.7
2019-Jun-03 Mon ### ### ### ### ### ### 0.0
2019-May-31 Fri ### ### ### ### 65,322 0 ### ### 0.0
2019-May-30 Thu ### 10.48 ### 10.45 146,026 765,176 ### ### ###
2019-May-29 Wed 9.8 ### 9.8 ### ### ### 0.0
2019-May-28 Tue 9.46 ### 9.46 ### 91.7 91.7 0.0
2019-May-27 Mon 9.45 9.59 9.27 9.5 119,326 1,125,244 77.1 77.1 0.7
2019-May-24 Fri ### 9.5 9.2 9.5 ### ### 0.7
2019-May-23 Thu ### ### ### ### 45,476 0 ### ### 0.0
2019-May-22 Wed 9 ### 9 ### 88.1 88.1 0.0
2019-May-21 Tue ### ### 8.78 9 78.1 78.1 0.6
2019-May-20 Mon 8.49 9 8.49 ### 61,547 538,228 94.6 94.6 0.0
2019-May-17 Fri 8.59 8.59 ### 8.43 24,443 104,982 ### ### 0.6
2019-May-16 Thu ### 8.7 ### 8.46 14.0 14.0 0.6
2019-May-15 Wed 8.54 8.79 ### 8.71 83.0 83.0 0.6
2019-May-14 Tue 8.56 8.79 8.5 ### 83.5 83.5 0.0
2019-May-13 Mon 8.83 ### ### ### 21.9 21.9 0.0
2019-May-10 Fri ### ### ### ### 9,843 0 88.9 88.9 0.0
2019-May-09 Thu 8.89 ### ### ### 20,348 0 ### ### 0.0
2019-May-08 Wed ### ### 8.88 8.88 16.9 16.9 0.6
2019-May-07 Tue ### ### ### ### 48,726 0 36.0 36.0 0.0
2019-May-06 Mon ### ### ### ### 26,650 0 ### ### 0.0
2019-May-03 Fri ### 9.2 ### ### ### ### 0.0
2019-May-02 Thu 8.81 9.2 8.81 ### 90.3 90.3 0.0
2019-May-01 Wed ### ### ### 8.8 53,851 0 ### ### 0.6
2019-Apr-30 Tue 8.88 ### ### ### ### ### 0.0
2019-Apr-29 Mon 8.79 8.88 ### 8.88 57,247 254,176 ### ### 0.6
2019-Apr-26 Fri ### 8.79 8.52 8.79 44,845 ### ### ### 0.6
2019-Apr-24 Wed ### ### 8.59 ### 40,152 172,452 67.6 67.6 0.0
2019-Apr-23 Tue ### ### 8.53 ### ### ### 0.0
2019-Apr-18 Thu ### ### 8.43 ### ### ### 0.0
2019-Apr-17 Wed ### ### ### ### 18,580 0 ### ### 0.0
2019-Apr-16 Tue ### 8.7 ### ### 204,973 ### 91.4 91.4 0.0
2019-Apr-15 Mon 8.42 8.42 ### ### 32.9 32.9 0.0
2019-Apr-12 Fri ### 8.48 ### 8.42 99,980 ### ### ### ###
2019-Apr-11 Thu 7.84 ### 7.8 ### 81.5 81.5 0.0
2019-Apr-10 Wed ### 7.81 ### 7.78 26,728 104,372 ### ### 0.6
2019-Apr-09 Tue 7.55 ### 7.55 ### 42,485 160,380 ### ### 0.0
2019-Apr-08 Mon 7.4 7.72 7.4 ### 44,873 ### ### ### 0.0
2019-Apr-05 Fri ### 7.82 ### ### 164,421 642,886 ### ### 0.0
2019-Apr-04 Thu 7.28 7.28 7.25 7.28 10,626 ### 72.5 72.5 0.5
2019-Apr-03 Wed 7.28 7.28 7.27 7.28 506,450 3,684,423 ### ### 0.5
2019-Apr-02 Tue ### ### 7.26 7.26 11,641 42,256 19.2 19.2 0.5
2019-Apr-01 Mon ### 7.41 ### ### 23,282 86,259 68.3 68.3 0.0
2019-Mar-29 Fri 7.42 7.45 ### ### ### ### 0.0
2019-Mar-28 Thu 7.49 7.49 7.24 7.41 18.5 18.5 ###
2019-Mar-27 Wed 7.56 7.56 7.43 7.45 19.4 19.4 0.5
2019-Mar-26 Tue 7.54 ### 7.51 7.56 73.3 73.3 0.5
2019-Mar-25 Mon 7.51 ### 7.51 7.58 ### ### ###
2019-Mar-22 Fri 7.51 ### 7.5 7.5 18,241 ### 31.9 31.9 0.5
2019-Mar-21 Thu 7.52 ### 7.5 7.51 35.4 35.4 ###
2019-Mar-20 Wed 7.55 7.7 7.5 ### 82.6 82.6 0.0
2019-Mar-19 Tue 7.75 7.75 7.55 7.7 29,155 ### 29.2 29.2 0.6
2019-Mar-18 Mon 7.78 7.83 7.5 7.83 78.5 78.5 ###
2019-Mar-15 Fri 7.41 7.78 ### 7.43 70.6 70.6 ###
2019-Mar-14 Thu ### 7.44 ### 7.44 12,950 48,174 ### ### ###
2019-Mar-13 Wed 7.5 7.5 ### 7.5 70.7 70.7 0.5
2019-Mar-12 Tue 7.53 7.77 7.49 ### 60,682 ### 83.4 83.4 0.0
2019-Mar-11 Mon ### 7.56 ### 7.56 40,742 ### ### ### 0.5
2019-Mar-08 Fri 7.5 7.5 7.42 7.49 ### ### ###
2019-Mar-07 Thu 7.51 ### 7.5 7.5 37,472 140,520 36.4 36.4 0.5
2019-Mar-06 Wed 7.5 ### 7.5 ### ### ### 0.0
2019-Mar-05 Tue 7.76 7.76 7.5 7.5 26,054 ### ### ### 0.5
2019-Mar-04 Mon 7.8 7.83 ### 7.74 ### ### 0.6
2019-Mar-01 Fri 7.86 8 ### 7.86 ### ### ###
2019-Feb-28 Thu 7.47 7.81 7.42 7.74 90.2 90.2 0.6
2019-Feb-27 Wed 7.4 7.8 ### 7.47 ### ### ###
2019-Feb-26 Tue ### 7.4 ### 7.4 82.4 82.4 0.5
2019-Feb-25 Mon 7.5 ### ### ### 15.2 15.2 0.0
2019-Feb-22 Fri 7.24 7.5 ### 7.5 28,284 ### 88.9 88.9 0.5
2019-Feb-21 Thu 7 7.25 7 ### 74.0 74.0 0.0
2019-Feb-20 Wed 6.85 ### 6.76 ### 82.1 82.1 0.0
2019-Feb-19 Tue 6.58 6.89 6.58 6.8 ### ### 0.5
2019-Feb-18 Mon 6.7 6.75 6.56 ### 13,376 ### 21.3 21.3 0.0
2019-Feb-15 Fri ### 6.72 ### 6.7 78.1 78.1 0.5
2019-Feb-14 Thu 6.71 6.74 ### 6.72 ### ### 0.5
2019-Feb-11 Mon 6.43 6.53 6.43 6.52 83.1 83.1 0.5
2019-Feb-08 Fri 6.41 6.5 ### 6.43 12,057 39,185 76.4 76.4 ###
2019-Feb-06 Wed ### ### ### ### 24,528 0 69.4 69.4 0.0
2019-Feb-05 Tue 6.29 ### ### ### 53,451 0 70.5 70.5 0.0
2019-Feb-04 Mon ### ### ### ### 70.6 70.6 0.0
2019-Feb-01 Fri 6.41 6.41 ### ### ### ### 0.0
2019-Jan-31 Thu ### 6.59 6.24 6.42 ### ### 0.5
2019-Jan-30 Wed 6.42 6.43 ### ### 20.6 20.6 0.0
2019-Jan-29 Tue 6.72 6.72 6.41 6.42 11,685 ### ### ### 0.5
2019-Jan-17 Thu ### ### ### ### 32.1 32.1 0.0
2019-Jan-11 Fri ### 6.25 ### ### ### ### 0.0
2019-Jan-10 Thu 6.24 6.24 ### ### 8,653 ### ### ### 0.0
2019-Jan-09 Wed ### 6.24 ### 6.2 13,125 40,950 ### ### 0.4
2019-Jan-04 Fri ### ### ### ### 26.9 26.9 0.0
2019-Jan-03 Thu ### ### ### ### 37,020 0 73.7 73.7 0.0
2019-Jan-02 Wed ### ### ### ### 82.8 82.8 0.0
2018-Dec-28 Fri ### 6 5.87 6 63.7 63.7 0.4
2018-Dec-27 Thu 5.73 ### 5.73 ### 90.1 90.1 0.0
2018-Dec-21 Fri ### ### 5.7 5.7 53,521 ### 14.6 14.6 0.4
2018-Dec-20 Thu ### ### ### ### 39.5 39.5 0.0
2018-Dec-19 Wed 6 ### ### ### 39,459 0 ### ### 0.0
2018-Dec-14 Fri 6.28 6.28 6.22 6.27 35,076 219,225 37.5 37.5 0.4
2018-Dec-13 Thu ### 6.42 ### 6.28 57,557 184,757 21.9 21.9 0.4
2018-Dec-12 Wed ### 6.41 6.25 ### 31,457 199,122 ### ### 0.0
2018-Dec-11 Tue 6.4 6.51 ### ### ### ### 0.0
2018-Dec-10 Mon ### ### ### 6.44 60,174 0 ### ### 0.5
2018-Dec-07 Fri ### 6.81 6.56 ### 73.8 73.8 0.0
2018-Dec-06 Thu ### 6.7 6.58 ### 88,571 ### ### ### 0.0
2018-Dec-05 Wed 6.82 6.83 6.48 ### 15.0 15.0 0.0
2018-Dec-04 Tue ### ### 6.79 6.84 ### ### 0.5
2018-Dec-03 Mon 6.85 ### 6.8 6.87 44,250 150,450 ### ### ###
2018-Nov-30 Fri 6.81 6.89 6.78 6.86 ### ### 0.5
2018-Nov-29 Thu ### ### ### 6.75 72,648 0 15.1 15.1 0.5
2018-Nov-14 Wed ### 7.52 ### 7.2 33.2 33.2 0.5
2018-Nov-13 Tue ### 7.5 ### 7.29 39,877 ### 90.1 90.1 ###
2018-Nov-12 Mon ### 7.29 ### ### ### ### 0.0
2018-Nov-09 Fri ### 7.2 ### ### 23.7 23.7 0.0
2018-Nov-08 Thu ### ### ### ### 23,078 0 ### ### 0.0
2018-Nov-07 Wed ### ### ### ### 75.8 75.8 0.0
2018-Nov-06 Tue ### ### ### ### ### ### 0.0
2018-Nov-05 Mon 7.24 7.24 7 7 77,452 551,458 12.6 12.6 0.5
2018-Nov-02 Fri 7.43 7.43 7.24 7.25 ### ### 0.5
2018-Nov-01 Thu 7.28 7.54 7.28 ### 10,284 ### 76.4 76.4 0.0
2018-Oct-31 Wed 7.21 ### ### ### 80.1 80.1 0.0
2018-Oct-30 Tue 7.4 7.41 ### ### 12.7 12.7 0.0
2018-Oct-29 Mon 7.45 ### 7.4 7.42 ### ### 0.5
2018-Oct-26 Fri ### ### 7.51 7.55 560,348 ### ### ### ###
2018-Oct-25 Thu 7.74 7.76 7.57 ### 38.6 38.6 0.0
2018-Oct-24 Wed 7.73 7.79 ### 7.74 54,372 211,778 75.4 75.4 0.6
2018-Oct-23 Tue 7.8 7.83 7.73 7.79 ### ### ###
2018-Oct-22 Mon 7.87 7.88 7.7 7.83 30,121 234,642 ### ### ###
2018-Oct-19 Fri 7.85 ### 7.8 7.85 ### ### ###
2018-Oct-18 Thu ### ### ### 7.85 31,955 0 ### ### ###
2018-Oct-17 Wed ### ### 7.55 ### 166,888 ### 67.3 67.3 0.0
2018-Oct-16 Tue 7.52 ### 7.52 ### 76.6 76.6 0.0
2018-Oct-15 Mon 7.59 ### 7.45 ### ### ### 0.0
2018-Oct-12 Fri 7.42 ### 7.42 7.56 ### ### 0.5
2018-Oct-11 Thu 7.55 7.55 ### 7.42 35.3 35.3 0.5
2018-Oct-10 Wed 7.55 ### 7.41 7.53 33.6 33.6 0.5
2018-Oct-09 Tue ### ### 7.48 7.52 43,441 ### 24.1 24.1 0.5
2018-Oct-08 Mon ### ### 7.51 ### 79.6 79.6 0.0
2018-Oct-05 Fri ### ### 7.54 ### 28.3 28.3 0.0
2018-Oct-04 Thu 7.8 7.8 ### ### ### ### 0.0
2018-Oct-03 Wed 7.8 7.85 7.71 7.79 155,559 1,210,249 ### ### ###
2018-Oct-02 Tue ### ### 7.87 ### 34.2 34.2 0.0
2018-Oct-01 Mon ### ### ### ### 5,829 0 ### ### 0.0
2018-Sep-28 Fri 7.89 ### 7.88 ### 12,420 ### 67.7 67.7 0.0
2018-Sep-27 Thu 8 8 7.85 7.89 19.5 19.5 ###
2018-Sep-26 Wed 7.7 8 7.7 8 93.7 93.7 ###
2018-Sep-25 Tue 7.56 ### 7.56 7.74 89.7 89.7 0.6
2018-Sep-24 Mon 7.74 ### 7.73 7.88 14,377 ### ### ### 0.6
2018-Sep-21 Fri 7.7 7.82 7.675 7.73 19,246 ### 68.6 68.6 0.6
2018-Sep-20 Thu 7.89 7.89 ### 7.7 29,655 116,988 ### ### 0.6
2018-Sep-19 Wed 7.7 ### ### 7.88 86.2 86.2 0.6
2018-Sep-18 Tue 7.87 7.89 ### ### 14.7 14.7 0.0
2018-Sep-17 Mon ### ### 7.84 7.87 26,786 ### ### ### 0.6
2018-Sep-14 Fri 7.8 ### 7.5 ### ### ### 0.0
2018-Sep-13 Thu ### ### 7.79 ### 23.8 23.8 0.0
2018-Sep-12 Wed ### 8 7.78 8 23,741 ### 80.4 80.4 ###
2018-Sep-11 Tue 8 8 7.87 8 22,172 ### ### ### ###
2018-Sep-10 Mon ### ### 7.88 7.89 2,857 11,256 12.9 12.9 ###
2018-Sep-07 Fri 8 ### 7.87 ### 16,776 ### ### ### 0.0
2018-Sep-06 Thu ### 8 7.87 ### 234,547 ### ### ### 0.0
2018-Sep-05 Wed 8 ### 7.87 ### 30,783 ### 36.4 36.4 0.0
2018-Sep-04 Tue ### ### 7.79 7.85 ### ### ###
2018-Sep-03 Mon ### ### ### ### 27,959 0 ### ### 0.0
2018-Aug-31 Fri ### ### ### ### 81.3 81.3 0.0
2018-Aug-30 Thu ### ### ### ### ### ### 0.0
2018-Aug-29 Wed ### ### ### ### 26.5 26.5 0.0
2018-Aug-28 Tue ### ### ### ### ### ### 0.0
2018-Aug-27 Mon ### ### ### 8 26,782 0 78.3 78.3 ###
2018-Aug-24 Fri 7.85 ### 7.85 ### 624,657 2,451,778 ### ### 0.0
2018-Aug-23 Thu 7.85 ### 7.85 ### 16,870 ### ### ### 0.0
2018-Aug-22 Wed 7.7 ### 7.7 ### 86.9 86.9 0.0
2018-Aug-21 Tue 7.71 7.855 ### 7.76 ### ### 0.6
2018-Aug-20 Mon 7.73 7.79 ### ### 26.1 26.1 0.0
2018-Aug-17 Fri 7.84 7.89 7.7 7.74 11,253 ### ### ### 0.6
2018-Aug-16 Thu 7.85 ### 7.8 ### 78.4 78.4 0.0
2018-Aug-15 Wed 7.73 7.87 ### 7.85 85.3 85.3 ###
2018-Aug-14 Tue 7.75 7.8 7.72 7.77 ### ### 0.6
2018-Aug-13 Mon ### 7.75 ### 7.75 90.6 90.6 ###
2018-Aug-10 Fri 7.7 7.83 7.7 7.75 88,345 ### 79.6 79.6 ###
2018-Aug-09 Thu 7.89 7.89 ### ### 113,474 447,654 ### ### 0.0
2018-Aug-08 Wed ### ### 7.85 7.88 8.9 8.9 0.6
2018-Aug-07 Tue 8.26 ### ### ### 27,259 0 ### ### 0.0
2018-Aug-06 Mon 8.44 8.44 8.2 8.26 ### ### 0.6
2018-Aug-03 Fri 8.45 8.45 8.4 8.44 14,944 ### ### ### 0.6
2018-Aug-02 Thu 8.47 8.475 8.4 8.45 41.4 41.4 ###
2018-Aug-01 Wed 8.47 8.58 8.47 8.5 76.4 76.4 0.6
2018-Jul-31 Tue ### ### ### 8.58 8,543 0 90.0 90.0 0.6
2018-Jul-30 Mon 8.56 ### 8.51 ### ### ### 0.0
2018-Jul-27 Fri ### ### 8.41 ### 13,358 56,170 ### ### 0.0
2018-Jul-26 Thu 8.5 ### 8.4 8.56 78.3 78.3 ###
2018-Jul-25 Wed 8.58 ### 8.4 ### 17,459 73,327 79.5 79.5 0.0
2018-Jul-24 Tue 8.56 ### 8.52 ### 16,347 ### ### ### 0.0
2018-Jul-23 Mon 8.56 ### 8.5 ### ### ### 0.0
2018-Jul-20 Fri 8.58 8.58 8.49 8.57 4,226 ### 32.3 32.3 0.6
2018-Jul-19 Thu 8.45 ### 8.45 8.58 7,147 ### 84.1 84.1 0.6
2018-Jul-18 Wed 8.45 8.54 8.44 8.54 17,743 ### ### ### ###
2018-Jul-17 Tue ### 8.52 8.42 8.52 ### ### 0.6
2018-Jul-16 Mon ### 8.48 ### 8.48 19,588 83,053 84.5 84.5 0.6
2018-Jul-13 Fri 8.4 8.54 8.4 8.41 15,340 129,929 71.7 71.7 ###
2018-Jul-12 Thu ### 8.4 8.29 8.4 ### ### ###
2018-Jul-11 Wed ### 8.2 ### 8.2 ### ### 0.6
2018-Jul-10 Tue ### 8.5 ### ### 19,243 81,782 15.1 15.1 0.0
2018-Jul-09 Mon ### 8.7 ### ### 10.2 10.2 0.0
2018-Jul-06 Fri ### ### 8.54 ### 15,481 ### ### ### 0.0
2018-Jul-05 Thu 8.57 ### 8.5 ### 77.1 77.1 0.0
2018-Jul-04 Wed 8.55 ### 8.51 ### ### ### 0.0
2018-Jul-03 Tue 8.45 8.55 ### 8.55 37,524 ### ### ### ###
2018-Jul-02 Mon 8.5 ### 8.5 8.52 24,974 ### 75.5 75.5 0.6
2018-Jun-29 Fri 8.45 8.55 8.45 8.53 74.2 74.2 ###
2018-Jun-28 Thu 8.44 8.555 8.41 8.52 ### ### 0.6
2018-Jun-27 Wed ### ### ### 8.47 82.7 82.7 ###
2018-Jun-26 Tue ### ### ### ### ### ### 0.0
2018-Jun-25 Mon 8.45 8.5 ### 8.5 77.9 77.9 0.6
2018-Jun-22 Fri 8.44 8.45 ### ### 26,082 ### 27.3 27.3 0.0
2018-Jun-21 Thu 8.4 8.48 ### ### 44,486 188,620 ### ### 0.0
2018-Jun-20 Wed ### 8.45 ### 8.45 80.1 80.1 ###
2018-Jun-19 Tue ### 8.45 ### 8.45 ### ### ###
2018-Jun-18 Mon ### ### ### ### 25,245 0 74.6 74.6 0.0
2018-Jun-15 Fri ### ### 8.28 ### 29.2 29.2 0.0
2018-Jun-14 Thu 8.29 ### ### ### ### ### 0.0
2018-Jun-13 Wed 8.23 ### 8.225 8.27 81.4 81.4 ###
2018-Jun-12 Tue 8.28 ### 8.23 8.24 35.8 35.8 0.6
2018-Jun-08 Fri 8.27 ### 8.25 8.25 14,246 ### ### ### ###
2018-Jun-07 Thu 8.28 ### 8.23 8.29 21,843 89,883 70.1 70.1 0.6
2018-Jun-06 Wed 8.2 ### 8.2 ### ### ### 0.0
2018-Jun-05 Tue 8.23 8.29 8.22 8.23 18,470 ### ### ### 0.6
2018-Jun-04 Mon 8.22 ### ### 8.23 69.7 69.7 0.6
2018-Jun-01 Fri 8.29 8.29 8.22 8.22 24.8 24.8 0.6
2018-May-31 Thu 8.49 8.49 ### ### 26,570 112,789 18.4 18.4 0.0
2018-May-30 Wed 8.41 8.45 ### 8.41 ### ### ###
2018-May-29 Tue 8.5 8.5 ### 8.5 15,875 ### 70.7 70.7 0.6
2018-May-28 Mon 8.45 8.57 8.4 8.44 13,656 115,871 ### ### 0.6
2018-May-25 Fri 8.23 8.58 8.22 8.51 51,521 432,776 90.2 90.2 0.6
2018-May-24 Thu ### ### ### 8.2 15.5 15.5 0.6
2018-May-23 Wed 8.46 8.46 8.29 8.4 17,420 ### ### ### ###
2018-May-22 Tue 8.45 8.5 ### 8.47 25,941 110,249 79.0 79.0 ###
2018-May-21 Mon 8.5 8.58 8.44 8.46 20,150 171,476 ### ### 0.6
2018-May-18 Fri ### ### 8.5 8.58 ### ### 0.6
2018-May-17 Thu ### ### ### ### 70.5 70.5 0.0
2018-May-16 Wed ### 8.7 8.57 ### 54,580 ### 28.6 28.6 0.0
2018-May-15 Tue 8.73 8.77 ### ### 25.1 25.1 0.0
2018-May-14 Mon 8.77 ### 8.75 8.8 87,027 380,743 ### ### 0.6
2018-May-11 Fri 8.78 8.78 8.75 8.75 32.1 32.1 0.6
2018-May-10 Thu 8.79 8.79 8.75 8.78 14,829 130,050 ### ### 0.6
2018-May-09 Wed 8.75 8.79 8.73 8.73 33.7 33.7 ###
2018-May-08 Tue 8.71 8.78 8.71 8.78 78.8 78.8 0.6
2018-May-07 Mon 8.71 8.75 ### 8.7 ### ### ###
2018-May-04 Fri ### 8.75 ### 8.71 ### ### 0.6
2018-May-03 Thu 8.78 8.78 ### 8.71 323,556 ### ### ### 0.6
2018-May-02 Wed 8.78 8.79 8.7 8.78 66.7 66.7 0.6
2018-May-01 Tue 8.75 8.79 8.71 8.78 74.3 74.3 0.6
2018-Apr-30 Mon 8.75 8.8 8.7 8.79 ### ### 0.6
2018-Apr-27 Fri 8.7 8.82 8.7 8.75 ### ### 0.6
2018-Apr-26 Thu 8.73 8.8 8.7 8.78 ### ### 0.6
2018-Apr-24 Tue 8.78 8.78 8.7 8.7 21,246 ### ### ### ###
2018-Apr-23 Mon ### 8.8 ### 8.8 12,757 ### 86.4 86.4 0.6
2018-Apr-20 Fri 8.73 8.74 ### 8.74 917,379 4,008,946 73.0 73.0 0.6
2018-Apr-19 Thu ### 8.75 ### 8.73 209,827 ### ### ### ###
2018-Apr-18 Wed ### ### ### ### 69.2 69.2 0.0
2018-Apr-17 Tue ### ### ### ### 78.1 78.1 0.0
2018-Apr-16 Mon ### ### ### ### 39,342 0 76.3 76.3 0.0
2018-Apr-13 Fri ### ### 8.51 ### 65.3 65.3 0.0
2018-Apr-12 Thu 8.51 ### 8.51 ### 53,543 227,825 86.9 86.9 0.0
2018-Apr-11 Wed 8.4 8.56 8.4 8.56 ### ### ###
2018-Apr-10 Tue 8.55 ### 8.545 8.59 12,841 ### ### ### ###
2018-Apr-09 Mon 8.45 ### 8.45 ### 85.1 85.1 0.0
2018-Apr-06 Fri ### ### 8.5 8.57 ### ### 0.6
2018-Apr-05 Thu 8.5 ### 8.46 ### 28,645 ### ### ### 0.0
2018-Apr-04 Wed 8.45 ### 8.45 8.5 6,354 26,845 ### ### 0.6
2018-Apr-03 Tue 8.48 8.56 8.42 8.56 ### ### ###
2018-Mar-29 Thu 8.4 8.5 8.4 8.5 80.9 80.9 0.6
2018-Mar-28 Wed ### 8.59 ### 8.49 87.2 87.2 ###
2018-Mar-27 Tue 8.8 8.8 ### ### 15.2 15.2 0.0
2018-Mar-26 Mon 8.8 8.83 ### 8.79 31.7 31.7 0.6
2018-Mar-23 Fri ### 8.82 8.54 8.82 87.1 87.1 ###
2018-Mar-22 Thu 8.59 8.73 8.58 ### ### ### 0.0
2018-Mar-21 Wed ### 8.74 8.55 8.55 27.9 27.9 ###
2018-Mar-20 Tue 8.54 8.74 8.52 ### 49,686 ### 84.3 84.3 0.0
2018-Mar-19 Mon 8.51 8.74 8.5 ### 16,981 146,376 83.4 83.4 0.0
2018-Mar-16 Fri 8.5 ### 8.46 8.53 16,675 ### ### ### ###
2018-Mar-15 Thu 8.45 8.5 8.42 8.45 68.1 68.1 ###
2018-Mar-14 Wed 8.45 8.54 8.44 8.48 71.7 71.7 0.6
2018-Mar-13 Tue 8.75 8.75 8.49 8.49 15.0 15.0 ###
2018-Mar-12 Mon 8.75 8.75 8.5 8.75 3,974 34,275 72.1 72.1 0.6
2018-Mar-09 Fri ### 8.75 8.5 8.75 ### ### 0.6
2018-Mar-08 Thu 8.55 ### 8.43 ### 74.5 74.5 0.0
2018-Mar-07 Wed ### ### 8.45 8.46 10,324 ### 19.5 19.5 0.6
2018-Mar-06 Tue 8.75 8.77 ### ### 14,148 ### ### ### 0.0
2018-Mar-05 Mon 8.78 8.78 ### 8.75 ### ### 0.6
2018-Mar-02 Fri ### ### 8.5 8.78 79.3 79.3 0.6
2018-Mar-01 Thu ### 8.74 8.57 ### 136,045 ### ### ### 0.0
2018-Feb-28 Wed ### ### 8.42 ### 41,054 ### ### ### 0.0
2018-Feb-27 Tue 8.44 ### ### 8.53 ### ### ###
2018-Feb-26 Mon 8.4 8.42 ### 8.42 70.9 70.9 ###
2018-Feb-23 Fri 8.4 8.44 ### 8.41 36,041 ### 64.0 64.0 ###
2018-Feb-22 Thu ### 8.4 ### ### 69.5 69.5 0.0
2018-Feb-21 Wed 8.4 8.4 8.2 8.4 24,847 ### ### ### ###
2018-Feb-20 Tue ### 8.4 8.28 8.4 78.3 78.3 ###
2018-Feb-19 Mon ### ### ### ### 31.1 31.1 0.0
2018-Feb-16 Fri ### ### ### ### 20,755 0 76.7 76.7 0.0
2018-Feb-15 Thu 8.21 ### 8.2 8.28 12,279 50,343 70.7 70.7 ###
2018-Feb-14 Wed 8.25 ### 8.25 ### 16,248 67,023 ### ### 0.0
2018-Feb-13 Tue 8.24 ### 8.23 ### 328,971 ### ### ### 0.0
2018-Feb-12 Mon 8.21 ### 8.2 8.25 78.5 78.5 ###
2018-Feb-09 Fri 8.24 ### ### ### ### ### 0.0
2018-Feb-08 Thu ### ### ### 8.29 31,958 0 82.7 82.7 0.6
2018-Feb-07 Wed ### ### ### ### 63.3 63.3 0.0
2018-Feb-06 Tue 8.27 8.27 ### ### 17,188 71,072 49.4 49.4 0.0
2018-Feb-05 Mon 8.43 8.43 ### ### 42.2 42.2 0.0
2018-Feb-02 Fri ### 8.45 ### 8.45 92.1 92.1 ###
2018-Feb-01 Thu ### 8.29 ### ### 27.5 27.5 0.0
2018-Jan-31 Wed ### ### ### ### 17.9 17.9 0.0
2018-Jan-30 Tue 8.27 8.45 8.27 8.45 90.6 90.6 ###
2018-Jan-29 Mon ### ### 7.89 ### 17,747 ### ### ### 0.0
2018-Jan-25 Thu ### 8.2 ### ### 68.2 68.2 0.0
2018-Jan-24 Wed 8.2 8.2 ### ### ### ### 0.0
2018-Jan-23 Tue ### 8.2 ### ### ### ### 0.0
2018-Jan-22 Mon ### ### ### ### 43.7 43.7 0.0
2018-Jan-19 Fri ### ### ### ### 80.9 80.9 0.0
2018-Jan-18 Thu ### ### 8 ### 25,453 ### 76.8 76.8 0.0
2018-Jan-17 Wed ### ### ### ### 52,548 0 79.3 79.3 0.0
2018-Jan-16 Tue ### ### ### ### 78.6 78.6 0.0
2018-Jan-15 Mon ### ### 7.86 ### 15,645 61,484 33.4 33.4 0.0
2018-Jan-12 Fri ### ### ### ### 67.0 67.0 0.0
2018-Jan-11 Thu ### ### ### ### ### ### 0.0
2018-Jan-03 Wed ### ### ### ### 23,152 0 64.1 64.1 0.0
2018-Jan-02 Tue ### ### ### ### 75.3 75.3 0.0
2017-Dec-29 Fri ### ### ### ### ### ### 0.0
2017-Dec-28 Thu ### ### 7.89 ### 43,758 172,625 ### ### 0.0
2017-Dec-27 Wed ### ### 7.82 ### 36,174 141,440 ### ### 0.0
2017-Dec-22 Fri 7.89 ### 7.82 7.89 14,448 ### ### ### ###
2017-Dec-21 Thu 7.81 8 7.8 ### 28,487 225,047 75.4 75.4 0.0
2017-Dec-20 Wed 7.77 ### 7.77 ### 81.7 81.7 0.0
2017-Dec-19 Tue ### ### 7.8 ### 37,882 ### 67.7 67.7 0.0
2017-Dec-18 Mon ### ### ### ### 20,078 0 35.4 35.4 0.0
2017-Dec-15 Fri 8.2 8.2 ### ### ### ### 0.0
2017-Dec-08 Fri 7.86 ### 7.86 ### ### ### 0.0
2017-Dec-07 Thu 7.81 ### 7.81 ### 18,977 ### 85.1 85.1 0.0
2017-Dec-06 Wed 7.86 ### 7.83 ### ### ### 0.0
2017-Dec-05 Tue 7.85 ### 7.8 ### ### ### 0.0
2017-Dec-04 Mon 7.8 7.89 7.75 7.85 25,420 198,784 77.4 77.4 ###
2017-Dec-01 Fri 7.76 7.84 7.76 7.8 18,275 142,545 ### ### 0.6
2017-Nov-30 Thu 7.76 7.82 7.75 7.82 26,429 205,749 76.8 76.8 0.6
2017-Nov-29 Wed 7.81 7.89 7.7 7.77 29.5 29.5 0.6
2017-Nov-28 Tue 7.78 ### 7.78 7.89 17,288 67,250 ### ### ###
2017-Nov-27 Mon 7.88 ### 7.77 ### 29,875 ### ### ### 0.0
2017-Nov-24 Fri ### 7.88 ### 7.88 ### ### 0.6
2017-Nov-23 Thu ### 7.89 ### ### 10,889 42,957 ### ### 0.0
2017-Nov-22 Wed 7.8 7.89 7.72 7.72 26.1 26.1 ###
2017-Nov-21 Tue ### 7.85 ### 7.8 30,951 121,482 86.7 86.7 0.6
2017-Nov-20 Mon 7.58 7.7 7.55 7.7 83.5 83.5 0.6
2017-Nov-17 Fri 7.58 ### 7.54 ### ### ### 0.0
2017-Nov-16 Thu ### ### 7.54 7.56 59,849 ### ### ### 0.5
2017-Nov-15 Wed ### ### 7.56 ### 40.8 40.8 0.0
2017-Nov-14 Tue 7.85 7.85 7.54 7.56 ### ### 0.5
2017-Nov-13 Mon 7.8 ### 7.8 ### 21,855 ### 81.4 81.4 0.0
2017-Nov-10 Fri 7.74 ### 7.7 7.8 75.7 75.7 0.6
2017-Nov-09 Thu ### ### 7.71 7.8 32,075 123,649 ### ### 0.6
2017-Nov-08 Wed ### ### 7.79 ### 34.3 34.3 0.0
2017-Nov-07 Tue 7.85 8 7.85 ### ### ### 0.0
2017-Nov-06 Mon 7.8 7.85 ### 7.85 ### ### ###
2017-Nov-03 Fri 7.7 7.8 ### 7.8 ### ### 0.6
2017-Nov-02 Thu ### 7.7 7.54 ### 42,857 326,570 72.2 72.2 0.0
2017-Nov-01 Wed 7.51 7.55 7.49 7.55 90,054 ### ### ### ###
2017-Oct-31 Tue 7.55 7.57 7.51 7.51 17,775 134,023 ### ### ###
2017-Oct-30 Mon 7.5 7.54 ### 7.5 70.6 70.6 0.5
2017-Oct-27 Fri 7.55 ### 7.45 7.5 314,284 ### 28.5 28.5 0.5
2017-Oct-26 Thu 7.57 ### 7.52 7.54 ### ### 0.5
2017-Oct-25 Wed 7.57 ### 7.52 7.52 75,577 ### 29.1 29.1 0.5
2017-Oct-24 Tue ### ### 7.56 ### 88,447 334,329 25.4 25.4 0.0
2017-Oct-23 Mon 7.655 7.7 ### ### ### ### 0.0
2017-Oct-20 Fri ### 7.7 ### ### ### ### 0.0
2017-Oct-19 Thu 7.73 7.73 ### ### 96,720 373,822 20.5 20.5 0.0
2017-Oct-18 Wed ### 7.75 ### 7.71 ### ### ###
2017-Oct-17 Tue ### ### ### ### ### ### 0.0
2017-Oct-16 Mon 7.75 7.79 ### 7.75 ### ### ###
2017-Oct-13 Fri 7.55 7.79 7.55 7.79 77,188 ### ### ### ###
2017-Oct-12 Thu 7.55 ### 7.52 7.55 64.2 64.2 ###
2017-Oct-11 Wed ### ### 7.49 7.59 61,522 ### 29.9 29.9 0.5
2017-Oct-10 Tue 7.55 ### 7.55 ### 14,257 53,820 ### ### 0.0
2017-Oct-09 Mon 7.55 ### 7.45 7.55 33,384 124,355 ### ### ###
2017-Oct-06 Fri 7.55 7.8 7.55 ### 17,549 134,688 78.0 78.0 0.0
2017-Oct-05 Thu 7.56 ### 7.51 7.52 39,685 ### ### ### 0.5
2017-Oct-04 Wed ### ### 7.59 ### 3,057 ### 73.1 73.1 0.0
2017-Oct-03 Tue 7.57 ### 7.57 ### ### ### 0.0
2017-Oct-02 Mon ### 7.82 ### 7.75 80.4 80.4 ###
2017-Sep-29 Fri 7.56 ### 7.53 ### ### ### 0.0
2017-Sep-28 Thu 7.59 ### 7.53 7.59 67.2 67.2 0.5
2017-Sep-27 Wed ### ### 7.56 ### ### ### 0.0
2017-Sep-26 Tue ### 7.75 7.54 ### ### ### 0.0
2017-Sep-25 Mon ### 7.78 ### 7.72 2,122 8,254 76.8 76.8 ###
2017-Sep-22 Fri 7.75 7.8 ### 7.79 7,020 27,378 ### ### ###
2017-Sep-21 Thu 7.88 7.88 7.79 7.81 33.0 33.0 0.6
2017-Sep-20 Wed 7.81 7.89 ### 7.8 ### ### 0.6
2017-Sep-19 Tue 7.77 7.89 7.76 7.8 ### ### 0.6
2017-Sep-18 Mon ### ### 7.75 7.84 21,578 ### 22.6 22.6 0.6
2017-Sep-15 Fri 7.72 ### ### ### 52,323 0 ### ### 0.0
2017-Sep-14 Thu 7.88 7.88 ### 7.71 15,728 ### ### ### ###
2017-Sep-13 Wed ### ### ### ### 13,283 0 17.6 17.6 0.0
2017-Sep-12 Tue ### ### ### ### ### ### 0.0
2017-Sep-11 Mon 8 ### ### ### 2,787 0 ### ### 0.0
2017-Sep-08 Fri 8 ### 8 ### ### ### 0.0
2017-Sep-07 Thu 7.82 ### 7.82 ### ### ### 0.0
2017-Sep-06 Wed 7.7 ### ### ### 87.1 87.1 0.0
2017-Sep-05 Tue 7.7 ### 7.7 7.7 17,479 ### 72.3 72.3 0.6
2017-Sep-04 Mon 7.89 7.89 7.7 7.7 30,829 ### ### ### 0.6
2017-Sep-01 Fri ### 8 7.88 ### 12,927 102,640 31.3 31.3 0.0
2017-Aug-31 Thu ### 8 ### ### 8,676 ### ### ### 0.0
2017-Aug-30 Wed ### 8 7.88 ### 73.0 73.0 0.0
2017-Aug-29 Tue 7.87 ### 7.84 ### 15,082 59,121 ### ### 0.0
2017-Aug-28 Mon ### ### 7.87 ### 76.5 76.5 0.0
2017-Aug-25 Fri ### ### 7.84 ### 47,629 ### 13.7 13.7 0.0
2017-Aug-24 Thu ### 8.25 7.81 8 44,326 ### ### ### ###
2017-Aug-23 Wed ### ### ### ### 55,249 0 ### ### 0.0
2017-Aug-22 Tue 8.28 8.4 8.25 ### 8,584 ### ### ### 0.0
2017-Aug-21 Mon 8.25 8.47 8.22 8.25 13,989 ### ### ### ###
2017-Aug-18 Fri ### 8.54 8.255 8.29 ### ### 0.6
2017-Aug-17 Thu 8.5 8.84 ### 8.5 67.8 67.8 0.6
2017-Aug-16 Wed 8.49 8.55 8.4 8.51 70.1 70.1 0.6
2017-Aug-15 Tue 8.45 8.55 ### 8.46 11,672 ### ### ### 0.6
2017-Aug-14 Mon 8.5 8.55 8.41 8.55 ### ### ###
2017-Aug-11 Fri 8.59 8.59 8.46 8.5 16,074 ### ### ### 0.6
2017-Aug-10 Thu 8.87 8.87 8.53 8.59 30,881 ### 12.6 12.6 ###
2017-Aug-09 Wed 8.81 ### 8.81 8.87 ### ### ###
2017-Aug-08 Tue ### ### 8.87 8.87 ### ### ###
2017-Aug-07 Mon 9 ### ### ### 13,779 0 23.1 23.1 0.0
2017-Aug-04 Fri ### 9 ### ### 7,471 ### ### ### 0.0
2017-Aug-03 Thu ### ### ### ### 66.3 66.3 0.0
2017-Aug-02 Wed 8.87 ### 8.8 ### ### ### 0.0
2017-Aug-01 Tue ### ### 8.88 ### 19,779 ### 24.7 24.7 0.0
2017-Jul-31 Mon ### ### ### ### ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 21,051 0 ### ### 0.0
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed ### ### ### ### 77.0 77.0 0.0
2017-Jul-25 Tue ### ### 8.85 ### ### ### 0.0
2017-Jul-24 Mon ### 9 8.88 9 16,173 144,586 ### ### 0.6
2017-Jul-21 Fri 8.88 ### 8.85 ### 24,127 ### ### ### 0.0
2017-Jul-20 Thu ### ### 8.84 8.85 28,951 ### ### ### 0.6
2017-Jul-19 Wed 8.87 ### 8.84 8.85 33.1 33.1 0.6
2017-Jul-18 Tue ### ### 8.85 8.87 24,026 ### 39.3 39.3 ###
2017-Jul-17 Mon ### ### 8.85 ### 50,041 ### ### ### 0.0
2017-Jul-14 Fri 9 ### ### ### 51,874 0 23.3 23.3 0.0
2017-Jul-13 Thu ### ### ### ### 97,143 0 29.1 29.1 0.0
2017-Jul-12 Wed ### ### ### ### 85,386 0 92.7 92.7 0.0
2017-Jul-11 Tue 8.53 8.55 8.48 8.48 26.6 26.6 0.6
2017-Jul-10 Mon ### 8.53 ### 8.48 13,129 ### ### ### 0.6
2017-Jul-07 Fri ### 8.52 8.28 ### ### ### 0.0
2017-Jul-06 Thu 8.2 ### 8.2 8.27 76.9 76.9 ###
2017-Jul-05 Wed 8.2 8.28 ### ### 33,573 ### 24.2 24.2 0.0
2017-Jul-04 Tue ### ### ### 8.2 51,175 0 77.7 77.7 0.6
2017-Jul-03 Mon 8.43 8.43 8 ### 7.4 7.4 0.0
2017-Jun-30 Fri ### 8.53 8.23 ### 77.0 77.0 0.0
2017-Jun-29 Thu 8.26 8.5 8.26 ### 76.0 76.0 0.0
2017-Jun-28 Wed ### 8.28 8 8.25 ### ### ###
2017-Jun-27 Tue ### ### ### ### 64,649 0 80.3 80.3 0.0
2017-Jun-26 Mon ### 8 ### ### 75.4 75.4 0.0
2017-Jun-23 Fri ### ### 7.85 ### 184,286 723,322 ### ### 0.0
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed 8 ### ### 8 110,288 0 ### ### ###
2017-Jun-20 Tue 7.86 8.075 7.86 8 115,177 917,672 ### ### ###
2017-Jun-19 Mon 7.84 ### 7.75 7.85 55,821 ### ### ### ###
2017-Jun-16 Fri 7.74 ### 7.7 7.82 76.2 76.2 0.6
2017-Jun-15 Thu ### 7.87 ### 7.77 89.2 89.2 0.6
2017-Jun-14 Wed 7.59 7.7 7.53 ### 55,323 421,284 75.1 75.1 0.0
2017-Jun-13 Tue 7.42 7.54 7.4 7.47 75,254 562,147 ### ### ###
2017-Jun-09 Fri 7.5 7.55 7.42 7.45 112,027 838,522 ### ### 0.5
2017-Jun-08 Thu 7.55 7.56 7.5 7.51 26.7 26.7 ###
2017-Jun-07 Wed ### 7.7 7.5 7.54 53,370 ### ### ### 0.5
2017-Jun-06 Tue 7.7 7.725 ### ### 78,841 304,523 36.7 36.7 0.0
2017-Jun-05 Mon ### 7.72 ### 7.72 84.9 84.9 ###
2017-Jun-02 Fri 7.52 7.58 7.52 7.54 ### ### 0.5
2017-Jun-01 Thu 7.45 7.58 ### 7.53 ### ### 0.5
2017-May-31 Wed 7.52 7.52 7.4 7.45 24.3 24.3 0.5
2017-May-30 Tue ### 7.74 7.25 7.5 278,470 ### ### ### 0.5
2017-May-29 Mon ### 7.74 ### ### 8.6 8.6 0.0
2017-May-26 Fri 7.58 7.8 7.5 ### 86.2 86.2 0.0
2017-May-25 Thu 7.41 ### ### 7.58 101,326 0 ### ### ###
2017-May-24 Wed 7.5 7.75 7.27 7.5 470,924 ### 69.0 69.0 0.5
2017-May-23 Tue ### ### ### ### 37,173 0 ### ### 0.0
2017-May-22 Mon ### 8 ### ### 56,146 224,584 66.8 66.8 0.0
2017-May-19 Fri ### ### ### ### ### ### 0.0
2017-May-18 Thu 7.7 ### ### ### 33,346 0 92.0 92.0 0.0
2017-May-17 Wed ### ### 7.77 7.84 480,127 ### ### ### 0.6
2017-May-16 Tue ### ### ### ### 80,080 0 94.8 94.8 0.0
2017-May-15 Mon 7.84 7.84 7.45 7.59 75,778 579,322 ### ### 0.5
2017-May-12 Fri ### ### 7.8 7.8 16.5 16.5 0.6
2017-May-11 Thu 8 8 ### ### 32.5 32.5 0.0
2017-May-10 Wed ### ### ### 8 ### ### ###
2017-May-09 Tue 8 ### ### 8 95,143 0 ### ### ###
2017-May-08 Mon ### 8 ### 8 ### ### ###
2017-May-05 Fri 8 8 ### ### 30,026 ### 29.3 29.3 0.0
2017-May-04 Thu ### 8 ### 8 70.0 70.0 ###
2017-May-03 Wed 8 8 ### ### ### ### 0.0
2017-May-02 Tue ### ### ### 8 40,925 0 ### ### ###
2017-May-01 Mon ### ### ### 8 32.7 32.7 ###
2017-Apr-28 Fri ### ### ### ### 92,880 0 27.2 27.2 0.0
2017-Apr-27 Thu 8.28 8.28 ### ### 71,223 ### 18.8 18.8 0.0
2017-Apr-26 Wed ### 8.42 ### ### ### ### 0.0
2017-Apr-24 Mon 8.46 8.5 ### ### 24.4 24.4 0.0
2017-Apr-21 Fri 8.5 8.57 8.42 8.44 38,442 ### 25.3 25.3 0.6
2017-Apr-20 Thu 8.55 ### 8.28 8.41 72,673 ### ### ### ###
2017-Apr-19 Wed ### ### 8.56 ### ### ### 0.0
2017-Apr-18 Tue 8.81 8.875 ### ### ### ### 0.0
2017-Apr-13 Thu ### ### 8.81 ### 77.5 77.5 0.0
2017-Apr-12 Wed ### ### 8.81 ### 7,082 ### 77.9 77.9 0.0
2017-Apr-11 Tue ### ### 8.81 ### 74.1 74.1 0.0
2017-Apr-10 Mon ### ### 8.7 8.88 ### ### 0.6
2017-Apr-07 Fri ### ### ### ### 28,376 0 ### ### 0.0
2017-Apr-06 Thu ### ### ### ### 34.2 34.2 0.0
2017-Apr-05 Wed ### ### ### ### ### ### 0.0
2017-Apr-04 Tue 9 ### ### ### ### ### 0.0
2017-Apr-03 Mon ### ### ### ### 25.5 25.5 0.0
2017-Mar-31 Fri ### ### 9 ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 20,057 0 28.3 28.3 0.0
2017-Mar-29 Wed ### ### ### ### 27,649 0 ### ### 0.0
2017-Mar-28 Tue 9.29 ### 9.22 ### 58,654 ### ### ### 0.0
2017-Mar-27 Mon 9.24 ### ### 9.29 77.8 77.8 ###
2017-Mar-24 Fri ### ### ### ### 35,346 0 ### ### 0.0
2017-Mar-23 Thu ### ### ### ### 22.1 22.1 0.0
2017-Mar-22 Wed ### ### ### 9.25 ### ### ###
2017-Mar-21 Tue ### 9.4 ### 9.25 18,425 ### ### ### ###
2017-Mar-20 Mon 9.2 9.41 ### ### ### ### 0.0
2017-Mar-17 Fri ### ### ### ### 14,755 0 ### ### 0.0
2017-Mar-16 Thu 9.21 ### 9 ### 15.1 15.1 0.0
2017-Mar-15 Wed ### ### 9.21 9.21 20.8 20.8 0.7
2017-Mar-14 Tue 9.4 9.41 ### ### 39,449 ### ### ### 0.0
2017-Mar-13 Mon ### 9.45 ### ### 47,124 ### 75.8 75.8 0.0
2017-Mar-10 Fri 9.4 9.47 ### ### ### ### 0.0
2017-Mar-09 Thu ### 9.4 9.255 9.4 75.4 75.4 ###
2017-Mar-08 Wed 9.48 9.5 ### ### 82,026 389,623 22.1 22.1 0.0
2017-Mar-07 Tue ### 9.5 ### ### ### ### 0.0
2017-Mar-06 Mon 9.48 9.55 ### ### ### ### 0.0
2017-Mar-03 Fri 9 9.5 8.89 9.5 115,488 ### 94.4 94.4 0.7
2017-Mar-02 Thu ### ### 8.83 9 77.0 77.0 0.6
2017-Mar-01 Wed ### ### 8.83 ### 39.9 39.9 0.0
2017-Feb-28 Tue 9.2 9.2 ### ### ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 11,541 0 81.9 81.9 0.0
2017-Feb-24 Fri 9.25 ### ### ### 21,989 0 ### ### 0.0
2017-Feb-23 Thu ### 9.28 ### 9.25 33,475 155,324 ### ### ###
2017-Feb-22 Wed 9.2 ### ### 9.23 25,254 0 73.4 73.4 ###
2017-Feb-21 Tue 9.28 9.28 ### ### 18,175 ### ### ### 0.0
2017-Feb-20 Mon ### 9.45 9.2 9.27 38.4 38.4 0.7
2017-Feb-17 Fri 9.25 9.29 ### 9.24 35.5 35.5 ###
2017-Feb-16 Thu ### 9.49 ### 9.24 19,557 ### 79.4 79.4 ###
2017-Feb-15 Wed ### 9.5 ### 9.48 10,747 51,048 ### ### 0.7
2017-Feb-14 Tue ### 9.4 ### ### ### ### 0.0
2017-Feb-13 Mon ### ### ### ### 19.2 19.2 0.0
2017-Feb-10 Fri ### ### ### ### ### ### 0.0
2017-Feb-09 Thu ### 9.4 ### 9.22 ### ### 0.7
2017-Feb-08 Wed 9.2 9.42 ### ### 26.4 26.4 0.0
2017-Feb-07 Tue 9.28 9.4 ### 9.23 10,629 49,956 31.7 31.7 ###
2017-Feb-06 Mon 9.49 9.49 9.2 9.28 34,342 320,925 ### ### 0.7
2017-Feb-03 Fri 9.58 9.58 9.43 9.49 48,776 ### ### ### 0.7
2017-Feb-02 Thu 9.55 9.59 9.5 9.53 20,683 ### 36.1 36.1 ###
2017-Feb-01 Wed ### ### 9.5 9.54 25.8 25.8 ###
2017-Jan-31 Tue ### ### 9.52 ### 33.6 33.6 0.0
2017-Jan-30 Mon 9.72 ### 9.55 ### ### ### 0.0
2017-Jan-27 Fri ### 9.72 9.51 9.7 26,286 ### 72.6 72.6 0.7
2017-Jan-25 Wed 9.51 ### 9.48 9.51 42,781 202,781 70.0 70.0 ###
2017-Jan-24 Tue 9.71 9.73 9.43 9.51 13.3 13.3 ###
2017-Jan-23 Mon ### 9.8 ### 9.74 93.7 93.7 0.7
2017-Jan-20 Fri ### 9.41 ### ### 28,829 135,640 85.0 85.0 0.0
2017-Jan-19 Thu 9 9.29 ### 9.22 ### ### 0.7
2017-Jan-18 Wed ### ### ### 9 119,448 0 11.2 11.2 0.6
2017-Jan-17 Tue 9 9 8.86 8.89 39,420 352,020 23.2 23.2 ###
2017-Jan-16 Mon ### ### 8.86 ### 25,722 113,948 23.2 23.2 0.0
2017-Jan-13 Fri ### ### ### ### ### ### 0.0
2017-Jan-12 Thu ### ### ### ### 65,458 0 ### ### 0.0
2017-Jan-11 Wed ### ### 9 ### ### ### 0.0
2017-Jan-10 Tue ### ### ### ### 28.4 28.4 0.0
2017-Jan-09 Mon 9.2 ### ### ### 57,785 0 ### ### 0.0
2017-Jan-06 Fri ### 9.21 ### ### 30.9 30.9 0.0
2017-Jan-05 Thu ### 9.28 ### ### 34,279 159,054 ### ### 0.0
2017-Jan-04 Wed 9.2 9.29 ### 9.23 40,945 190,189 75.9 75.9 ###
2017-Jan-03 Tue 9.22 9.22 ### ### 26,156 120,579 ### ### 0.0
2016-Dec-30 Fri ### ### ### 9.22 12,377 0 ### ### 0.7
2016-Dec-29 Thu 9.24 9.42 9.23 9.28 26,175 244,081 68.3 68.3 0.7
2016-Dec-28 Wed 9.27 9.27 9.185 9.24 8,771 ### 21.1 21.1 ###
2016-Dec-23 Fri 9.41 9.43 ### 9.26 23,087 108,855 ### ### ###
2016-Dec-22 Thu 9.46 9.5 9.4 9.43 ### ### ###
2016-Dec-21 Wed 9.48 9.5 9.42 9.5 71.4 71.4 0.7
2016-Dec-20 Tue 9.4 9.48 ### 9.47 75.9 75.9 ###
2016-Dec-19 Mon 9.45 9.48 9.29 ### 27,540 ### 27.7 27.7 0.0
2016-Dec-16 Fri ### 9.49 ### 9.42 130,149 617,557 89.4 89.4 0.7
2016-Dec-15 Thu ### ### ### 9.2 78.8 78.8 0.7
2016-Dec-14 Wed 8.85 9.25 8.79 9.2 ### ### 0.7
2016-Dec-13 Tue ### 8.8 ### 8.8 45,052 198,228 ### ### 0.6
2016-Dec-12 Mon ### 8.82 8.53 ### 40.1 40.1 0.0
2016-Dec-09 Fri ### 8.7 8.55 8.59 ### ### ###
2016-Dec-08 Thu 8.8 8.81 ### 8.7 760,274 ### 21.5 21.5 ###
2016-Dec-07 Wed 8.87 8.87 8.71 8.77 46,679 ### 20.4 20.4 ###
2016-Dec-06 Tue ### ### ### 8.8 ### ### 0.6
2016-Dec-05 Mon 8.81 8.81 8.41 8.7 33.4 33.4 ###
2016-Dec-02 Fri ### 9.2 8.78 ### 52,942 475,948 ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 30.2 30.2 0.0
2016-Nov-30 Wed ### 9.27 ### ### 29.5 29.5 0.0
2016-Nov-29 Tue ### 9.28 ### ### 85.7 85.7 0.0
2016-Nov-28 Mon ### ### ### ### 28,748 0 ### ### 0.0
2016-Nov-25 Fri ### ### ### 9.26 123,056 0 28.3 28.3 ###
2016-Nov-24 Thu ### 9.45 ### ### 49,442 ### ### ### 0.0
2016-Nov-23 Wed ### 9.5 9 ### ### ### 0.0
2016-Nov-22 Tue ### 9.325 ### ### ### ### 0.0
2016-Nov-21 Mon 9.2 ### ### ### 24.3 24.3 0.0
2016-Nov-18 Fri 9.43 9.58 ### 9.2 14.8 14.8 0.7
2016-Nov-17 Thu ### 9.5 ### 9.5 23,955 113,786 ### ### 0.7
2016-Nov-16 Wed ### 9.43 ### 9.4 1,036,040 4,884,928 ### ### ###
2016-Nov-15 Tue 9.54 9.555 ### ### 47,629 227,547 ### ### 0.0
2016-Nov-14 Mon 9.55 ### 9.5 9.55 58,777 ### ### ### 0.7
2016-Nov-11 Fri 9.8 9.8 9.5 9.56 17.4 17.4 0.7
2016-Nov-10 Thu 9.73 9.87 9.7 9.85 152,888 ### 68.4 68.4 ###
2016-Nov-09 Wed 9.71 9.8 9.51 9.7 ### ### 0.7
2016-Nov-08 Tue ### ### 9.7 9.7 17.0 17.0 0.7
2016-Nov-07 Mon 9.75 9.89 9.7 9.8 24,228 ### 67.6 67.6 0.7
2016-Nov-04 Fri 9.84 9.84 ### 9.7 ### ### 0.7
2016-Nov-03 Thu 9.79 ### 9.76 9.85 ### ### ###
2016-Nov-02 Wed 9.8 ### 9.7 9.87 22,875 110,943 84.0 84.0 ###
2016-Nov-01 Tue 9.8 ### 9.76 9.8 72.3 72.3 0.7
2016-Oct-31 Mon 9.89 ### 9.75 9.8 19,644 ### 25.5 25.5 0.7
2016-Oct-28 Fri ### ### 9.85 ### ### ### 0.0
2016-Oct-27 Thu 9.85 ### 9.85 ### 23,958 ### ### ### 0.0
2016-Oct-26 Wed 9.75 ### 9.75 9.85 86.5 86.5 ###
2016-Oct-25 Tue ### ### 9.79 9.82 20.0 20.0 ###
2016-Oct-24 Mon ### ### ### ### 42,759 0 ### ### 0.0
2016-Oct-21 Fri ### ### ### ### ### ### 0.0
2016-Oct-20 Thu ### ### ### ### 45,883 0 76.0 76.0 0.0
2016-Oct-19 Wed ### ### 9.86 ### 43,459 214,252 21.9 21.9 0.0
2016-Oct-18 Tue ### ### 9.89 ### ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 558,275 0 40.8 40.8 0.0
2016-Oct-14 Fri ### ### ### ### 14,870 0 75.5 75.5 0.0
2016-Oct-13 Thu ### ### ### ### ### ### 0.0
2016-Oct-12 Wed ### ### 9.945 ### ### ### 0.0
2016-Oct-11 Tue ### ### 9.89 ### 87,252 ### ### ### 0.0
2016-Oct-10 Mon ### ### ### ### ### ### 0.0
2016-Oct-07 Fri 10.25 10.29 ### ### ### ### 0.0
2016-Oct-06 Thu 10.4 10.4 ### 10.26 36,680 ### ### ### 0.7
2016-Oct-05 Wed 10.25 10.47 10.25 10.4 452,985 4,692,924 ### ### 0.7
2016-Oct-04 Tue 10.29 10.44 10.25 10.28 32.2 32.2 0.7
2016-Oct-03 Mon 10.45 10.45 ### 10.25 4,889 25,545 ### ### 0.7
2016-Sep-30 Fri ### 10.22 9.87 10.22 89,478 ### 75.0 75.0 0.7
2016-Sep-29 Thu ### ### ### ### 71,783 0 17.7 17.7 0.0
2016-Sep-28 Wed ### 10.47 ### ### 19,270 100,878 33.2 33.2 0.0
2016-Sep-27 Tue 10.5 10.5 ### 10.47 28,026 ### 31.5 31.5 0.7
2016-Sep-26 Mon 10.7 10.7 10.51 10.51 10,183 ### ### ### ###
2016-Sep-23 Fri 10.52 10.73 10.52 10.57 104,653 ### ### ### 0.8
2016-Sep-22 Thu ### 10.8 10.52 10.75 12,880 ### 76.2 76.2 0.8
2016-Sep-21 Wed ### 10.79 10.59 ### ### ### 0.0
2016-Sep-20 Tue 10.7 10.81 10.59 ### ### ### 0.0
2016-Sep-19 Mon 10.8 10.86 ### 10.79 ### ### ###
2016-Sep-16 Fri 10.47 11.84 10.47 10.8 66,956 ### ### ### ###
2016-Sep-15 Thu 10.76 10.76 ### 10.47 ### ### 0.7
2016-Sep-14 Wed 10.8 ### 10.75 10.75 ### ### 0.8
2016-Sep-13 Tue ### ### 10.75 10.8 ### ### ###
2016-Sep-12 Mon ### ### ### 10.85 ### ### 0.8
2016-Sep-09 Fri ### ### 10.75 ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 110,289 0 19.9 19.9 0.0
2016-Sep-07 Wed ### 11.44 ### ### 29,545 ### ### ### 0.0
2016-Sep-06 Tue 11.5 11.5 11.28 ### 57,578 ### 18.7 18.7 0.0
2016-Sep-05 Mon 11.44 11.56 ### 11.5 18,274 105,623 72.9 72.9 ###
2016-Sep-02 Fri 11.4 11.45 ### 11.41 13,154 ### ### ### ###
2016-Sep-01 Thu 11.47 11.47 11.27 ### 26.7 26.7 0.0
2016-Aug-31 Wed ### 11.55 ### 11.45 23,085 ### ### ### 0.8
2016-Aug-30 Tue 11.75 11.76 11.27 11.42 ### ### 0.8
2016-Aug-29 Mon 11.71 11.72 11.26 ### 21,220 ### ### ### 0.0
2016-Aug-26 Fri 11.86 ### 11.72 11.72 24.6 24.6 0.8
2016-Aug-25 Thu ### ### 11.8 ### 26,950 ### 75.6 75.6 0.0
2016-Aug-24 Wed ### ### ### 11.82 70,347 0 84.2 84.2 0.8
2016-Aug-23 Tue 12.25 12.29 11.58 11.75 43,523 519,447 ### ### ###
2016-Aug-22 Mon 12.25 ### ### 12.26 9,859 0 ### ### 0.9
2016-Aug-19 Fri 12.4 12.4 ### ### 16.6 16.6 0.0
2016-Aug-18 Thu ### 12.41 ### ### ### ### 0.0
2016-Aug-17 Wed ### ### ### 12.29 ### ### 0.9
2016-Aug-16 Tue 12.43 12.46 ### ### 62,470 389,188 ### ### 0.0
2016-Aug-15 Mon 12.5 12.5 ### 12.44 ### ### 0.9
2016-Aug-12 Fri ### 12.48 ### ### 82.9 82.9 0.0
2016-Aug-11 Thu ### 12.2 ### ### 77.0 77.0 0.0
2016-Aug-10 Wed ### ### ### ### 14,859 0 ### ### 0.0
2016-Aug-09 Tue ### ### ### ### ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 19,054 0 30.6 30.6 0.0
2016-Aug-05 Fri ### ### ### ### 16,343 0 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### ### 67,523 0 82.9 82.9 0.0
2016-Aug-02 Tue ### ### ### ### 36,775 0 ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 26.7 26.7 0.0
2016-Jul-29 Fri ### ### ### ### 30.3 30.3 0.0
2016-Jul-28 Thu 12.2 12.45 ### ### ### ### 0.0
2016-Jul-27 Wed 12.28 12.28 ### ### ### ### 0.0
2016-Jul-26 Tue ### 12.28 ### 12.28 87,772 538,920 ### ### 0.9
2016-Jul-25 Mon 11.88 ### 11.82 ### ### ### 0.0
2016-Jul-22 Fri 11.8 11.86 11.77 11.86 77.0 77.0 0.8
2016-Jul-21 Thu 11.51 11.81 11.51 11.81 89.4 89.4 ###
2016-Jul-20 Wed ### ### 11.58 11.58 106,044 ### ### ### 0.8
2016-Jul-19 Tue ### 12.2 ### 11.7 1,877,742 11,454,226 ### ### 0.8
2016-Jul-18 Mon 11.79 ### 11.79 11.86 20,174 118,925 71.6 71.6 0.8
2016-Jul-15 Fri 11.86 11.86 11.7 11.79 ### ### 0.8
2016-Jul-14 Thu 11.87 11.87 11.7 11.86 33.1 33.1 0.8
2016-Jul-13 Wed ### ### 11.73 11.8 10,755 63,078 ### ### 0.8
2016-Jul-12 Tue ### ### 11.71 11.83 ### ### 0.8
2016-Jul-11 Mon ### ### 11.86 ### ### ### 0.0
2016-Jul-08 Fri 11.76 ### 11.71 11.89 77.0 77.0 ###
2016-Jul-07 Thu ### ### 11.7 11.82 23.6 23.6 0.8
2016-Jul-06 Wed ### ### 11.81 11.88 8,285 48,922 26.4 26.4 0.8
2016-Jul-05 Tue ### ### ### ### 14,644 0 ### ### 0.0
2016-Jul-04 Mon 11.8 ### 11.8 ### 79.2 79.2 0.0
2016-Jul-01 Fri ### 12.2 11.82 ### 23.9 23.9 0.0
2016-Jun-30 Thu 11.85 ### ### ### 70.6 70.6 0.0
2016-Jun-29 Wed 11.75 ### 11.57 11.88 22,725 ### 74.5 74.5 0.8
2016-Jun-28 Tue 11.74 11.8 ### 11.7 24,274 ### 31.8 31.8 0.8
2016-Jun-27 Mon ### ### ### 11.85 ### ### ###
2016-May-27 Fri 11.5 ### ### ### ### ### 0.0
2016-May-26 Thu 11.5 11.55 ### 11.5 89,346 515,973 68.3 68.3 ###
2016-May-25 Wed ### 11.4 ### ### 79.1 79.1 0.0
2016-May-24 Tue 10.8 ### 10.8 10.85 39,127 211,285 78.7 78.7 0.8
2016-May-23 Mon 10.24 10.79 10.22 10.72 ### ### 0.8
2016-May-20 Fri ### 10.44 ### ### ### ### 0.0
2016-May-19 Thu 10.21 10.45 10.21 ### ### ### 0.0
2016-May-18 Wed 10.23 10.44 10.23 ### 18,355 ### ### ### 0.0
2016-May-17 Tue ### 10.4 ### 10.28 83.8 83.8 0.7
2016-May-16 Mon ### ### ### ### 32,129 0 ### ### 0.0
2016-May-13 Fri 10.47 10.47 ### ### 62,150 325,355 13.0 13.0 0.0
2016-May-12 Thu ### ### 10.44 10.53 ### ### 0.8
2016-May-11 Wed ### ### 10.59 ### 72.1 72.1 0.0
2016-May-10 Tue ### ### 10.57 ### ### ### 0.0
2016-May-09 Mon ### 10.71 10.51 ### 31,647 335,774 ### ### 0.0
2016-May-06 Fri 10.72 10.72 10.51 ### ### ### 0.0
2016-May-05 Thu 10.52 10.88 10.52 10.74 48,853 522,727 85.5 85.5 0.8
2016-May-04 Wed ### ### ### 10.74 104,057 0 ### ### 0.8
2016-May-03 Tue 10.86 ### 10.84 ### 67.7 67.7 0.0
2016-May-02 Mon 10.79 ### 10.72 ### 76.4 76.4 0.0
2016-Apr-29 Fri ### ### 10.48 10.79 84,187 ### ### ### ###
2016-Apr-28 Thu 10.58 ### 10.58 ### 56,843 ### 72.1 72.1 0.0
2016-Apr-27 Wed 10.45 10.7 10.44 10.58 ### ### 0.8
2016-Apr-26 Tue 10.25 10.44 10.24 10.44 86.4 86.4 0.7
2016-Apr-22 Fri 10.24 ### 10.2 10.25 22,389 114,183 ### ### 0.7
2016-Apr-21 Thu 10.23 ### ### 10.21 ### ### ###
2016-Apr-20 Wed ### ### ### 10.2 157,729 0 80.0 80.0 0.7
2016-Apr-19 Tue ### ### ### ### ### ### 0.0
2016-Apr-18 Mon ### ### ### ### 81.0 81.0 0.0
2016-Apr-15 Fri ### ### ### ### ### ### 0.0
2016-Apr-14 Thu ### 10.28 ### 10.25 94.6 94.6 0.7
2016-Apr-13 Wed 9.52 ### 9.52 ### 113,748 541,440 82.0 82.0 0.0
2016-Apr-12 Tue ### 9.45 ### 9.4 162,454 ### 73.0 73.0 ###
2016-Apr-11 Mon 9.56 ### ### ### 87,045 0 17.6 17.6 0.0
2016-Apr-08 Fri 9.7 9.7 9.53 ### 106,640 1,025,343 21.9 21.9 0.0
2016-Apr-07 Thu 9.73 9.8 9.71 9.72 48,846 ### ### ### 0.7
2016-Apr-06 Wed 9.8 9.84 9.7 9.76 25.1 25.1 0.7
2016-Apr-05 Tue 9.7 9.89 9.7 9.8 ### ### 0.7
2016-Apr-04 Mon ### ### ### 9.7 71.6 71.6 0.7
2016-Apr-01 Fri 9.7 9.79 ### 9.7 75.4 75.4 0.7
2016-Mar-31 Thu 9.57 9.84 9.57 9.75 ### ### ###
2016-Mar-30 Wed 9.73 9.8 9.45 9.55 ### ### 0.7
2016-Mar-29 Tue ### ### ### 9.7 18.3 18.3 0.7
2016-Mar-24 Thu ### ### 9.89 ### 70,485 348,548 ### ### 0.0
2016-Mar-23 Wed 10.42 10.45 10.25 ### ### ### 0.0
2016-Mar-22 Tue 10.29 10.51 10.2 10.41 9,650 99,925 ### ### ###
2016-Mar-21 Mon 10.24 ### 10.21 10.26 13,426 ### 74.5 74.5 0.7
2016-Mar-18 Fri 10.48 10.48 10.24 10.24 38,187 ### 17.1 17.1 ###
2016-Mar-17 Thu 10.22 10.59 10.22 10.48 17,320 ### 87.6 87.6 0.7
2016-Mar-16 Wed 10.26 ### ### 10.2 27.2 27.2 0.7
2016-Mar-15 Tue 10.52 10.52 10.26 10.26 35,629 370,185 ### ### 0.7
2016-Mar-14 Mon ### ### ### 10.52 32.0 32.0 ###
2016-Mar-11 Fri ### 10.53 ### ### 37,148 195,584 ### ### 0.0
2016-Mar-10 Thu 10.23 10.55 ### 10.5 88.1 88.1 0.8
2016-Mar-09 Wed 10.45 10.45 ### 10.23 ### ### ###
2016-Mar-08 Tue 10.4 10.56 10.4 10.45 80.2 80.2 ###
2016-Mar-07 Mon ### 10.45 10.29 10.45 79.4 79.4 ###
2016-Mar-04 Fri ### ### 10.2 10.45 59,887 305,423 ### ### ###
2016-Mar-03 Thu 10.84 10.85 ### ### 13.3 13.3 0.0
2016-Mar-02 Wed 10.85 ### 10.71 10.8 30.2 30.2 ###
2016-Mar-01 Tue 10.89 10.89 10.72 10.8 41,875 452,459 24.9 24.9 ###
2016-Feb-29 Mon 10.8 ### 10.7 ### 32,275 172,671 76.5 76.5 0.0
2016-Feb-26 Fri ### ### 10.82 10.82 58,473 ### ### ### 0.8
2016-Feb-25 Thu ### ### ### ### ### ### 0.0
2016-Feb-24 Wed ### 11.21 ### ### 33,171 185,923 34.0 34.0 0.0
2016-Feb-23 Tue 11.5 11.52 ### ### 31,840 ### 12.6 12.6 0.0
2016-Feb-22 Mon 11.53 11.55 ### 11.5 277,372 1,601,823 ### ### ###
2016-Feb-19 Fri 11.45 11.54 ### 11.44 24,747 ### ### ### 0.8
2016-Feb-18 Thu 11.49 11.52 11.44 11.45 138,946 ### 27.2 27.2 0.8
2016-Feb-17 Wed ### 11.43 11.25 11.43 47,089 533,989 ### ### ###
2016-Feb-16 Tue ### ### 10.85 ### 44,555 ### ### ### 0.0
2016-Feb-15 Mon ### ### ### ### 30,527 0 77.7 77.7 0.0
2016-Feb-12 Fri ### ### 10.75 ### 52,381 281,547 73.4 73.4 0.0
2016-Feb-11 Thu ### ### 10.58 10.88 184,084 ### 82.8 82.8 0.8
2016-Feb-10 Wed ### ### 10.58 ### 159,521 ### 9.1 9.1 0.0
2016-Feb-09 Tue ### ### 11.23 ### ### ### 0.0
2016-Feb-08 Mon ### 11.56 ### ### 25,255 145,973 71.6 71.6 0.0
2016-Feb-05 Fri ### ### ### ### 67.8 67.8 0.0
2016-Feb-04 Thu ### ### 11.26 ### 108,750 ### 12.0 12.0 0.0
2016-Feb-03 Wed 11.76 11.76 11.5 11.55 ### ### 0.8
2016-Feb-02 Tue ### ### ### 11.74 512,476 0 27.5 27.5 0.8
2016-Feb-01 Mon 11.82 12.23 ### ### 24.6 24.6 0.0
2016-Jan-29 Fri ### 12.24 ### 11.85 ### ### ###
2016-Jan-28 Thu 12.22 12.23 ### 11.87 182,857 1,118,170 10.9 10.9 0.8
2016-Jan-27 Wed 12.51 12.78 ### 12.23 18.3 18.3 ###
2016-Jan-25 Mon ### ### ### ### ### ### 0.0
2016-Jan-22 Fri 11.8 11.8 11.51 11.52 33,428 ### ### ### 0.8
2016-Jan-21 Thu 11.81 ### ### 11.83 39,344 0 ### ### 0.8
2016-Jan-20 Wed ### ### ### 11.8 46,972 0 87.2 87.2 0.8
2016-Jan-19 Tue 11.22 ### 11.2 ### 69,183 387,424 89.8 89.8 0.0
2016-Jan-18 Mon 11.27 ### ### 11.2 28.8 28.8 0.8
2016-Jan-15 Fri 11.49 11.52 11.28 ### 79,944 ### 35.5 35.5 0.0
2016-Jan-14 Thu ### ### ### ### 67,355 0 ### ### 0.0
2016-Jan-13 Wed 11.88 11.89 ### 11.51 77,471 ### 16.2 16.2 0.8
2016-Jan-12 Tue 12.21 12.21 11.82 11.85 60,640 728,589 16.3 16.3 ###
2016-Jan-11 Mon ### 12.23 ### 12.21 43,945 268,723 80.3 80.3 0.9
2016-Jan-08 Fri 12.25 12.51 ### ### 18.7 18.7 0.0
2016-Jan-07 Thu ### ### ### ### ### ### 0.0
2016-Jan-06 Wed 12.5 12.51 12.24 ### ### ### 0.0
2016-Jan-05 Tue 12.79 12.79 12.46 12.49 50,647 ### 15.2 15.2 0.9
2016-Jan-04 Mon 12.71 ### 12.47 12.8 ### ### 0.9
2015-Dec-31 Thu ### 12.7 12.28 12.7 89.9 89.9 0.9
2015-Dec-30 Wed 11.8 12.47 11.8 ### 92.6 92.6 0.0
2015-Dec-29 Tue 11.55 11.8 11.42 11.8 82.5 82.5 0.8
2015-Dec-24 Thu 11.46 ### ### 11.4 21,628 0 25.3 25.3 0.8
2015-Dec-23 Wed 11.45 11.7 11.4 11.55 77.8 77.8 0.8
2015-Dec-22 Tue ### 11.43 11.2 ### 81,429 ### ### ### 0.0
2015-Dec-21 Mon 11.45 11.59 ### ### 62,487 ### ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 78.4 78.4 0.0
2015-Dec-17 Thu ### 11.2 ### ### ### ### 0.0
2015-Dec-16 Wed ### ### 10.81 ### 1,026,258 5,546,924 67.0 67.0 0.0
2015-Dec-15 Tue ### ### 10.75 10.86 20,280 ### 34.4 34.4 0.8
2015-Dec-14 Mon ### ### 10.76 ### 78.8 78.8 0.0
2015-Dec-11 Fri 10.77 ### 10.7 ### 85.5 85.5 0.0
2015-Dec-10 Thu ### ### 10.7 10.77 16,284 ### ### ### ###
2015-Dec-09 Wed 10.85 11.21 10.81 11.21 27,926 ### 90.5 90.5 ###
2015-Dec-08 Tue ### ### ### ### ### ### 0.0
2015-Dec-07 Mon ### 11.22 ### ### 50,749 ### 80.7 80.7 0.0
2015-Dec-04 Fri ### 11.47 ### ### 39,485 226,446 ### ### 0.0
2015-Dec-03 Thu 10.75 11.25 10.74 ### ### ### 0.0
2015-Dec-02 Wed ### ### 10.72 10.8 ### ### ###
2015-Dec-01 Tue 10.79 ### 10.56 10.7 ### ### 0.8
2015-Nov-30 Mon 10.49 10.86 10.48 10.85 57,529 ### 90.7 90.7 0.8
2015-Nov-27 Fri 10.56 ### 10.5 10.5 43,757 229,724 36.2 36.2 0.8
2015-Nov-26 Thu ### 10.77 10.49 10.59 42,686 453,752 34.3 34.3 ###
2015-Nov-25 Wed 10.75 10.85 10.55 10.84 56,259 601,971 ### ### 0.8
2015-Nov-24 Tue ### ### ### 10.72 9,440 0 17.7 17.7 0.8
2015-Nov-23 Mon ### ### 10.71 ### 27.2 27.2 0.0
2015-Nov-20 Fri ### ### 10.85 ### ### ### 0.0
2015-Nov-19 Thu ### ### ### ### ### ### 0.0
2015-Nov-18 Wed 11.48 11.48 ### ### 19,681 ### ### ### 0.0
2015-Nov-17 Tue ### 11.5 11.23 11.25 26,972 ### ### ### ###
2015-Nov-16 Mon ### 11.53 11.23 ### ### ### 0.0
2015-Nov-13 Fri 11.44 11.44 11.2 11.23 ### ### 0.8
2015-Nov-12 Thu ### 11.7 11.43 11.43 ### ### ###
2015-Nov-11 Wed 11.25 11.79 11.25 ### 39,026 449,579 90.8 90.8 0.0
2015-Nov-10 Tue 11.4 11.42 ### ### 16.9 16.9 0.0
2015-Nov-09 Mon ### 11.57 ### 11.44 111,070 ### 94.6 94.6 0.8
2015-Nov-06 Fri ### ### 10.55 10.87 112,073 591,185 86.9 86.9 ###
2015-Nov-05 Thu 10.74 10.78 10.54 ### 22.9 22.9 0.0
2015-Nov-04 Wed 10.45 10.8 ### ### 118,781 ### ### ### 0.0
2015-Nov-03 Tue 10.7 10.79 ### ### ### ### 0.0
2015-Nov-02 Mon ### 11.29 ### 10.7 245,787 ### ### ### 0.8
2015-Oct-30 Fri 10.55 10.8 ### ### 15,125 81,675 79.3 79.3 0.0
2015-Oct-29 Thu ### 10.8 10.54 ### 40,155 428,453 ### ### 0.0
2015-Oct-28 Wed ### 10.7 ### ### ### ### 0.0
2015-Oct-27 Tue ### ### ### 10.23 39,928 0 ### ### ###
2015-Oct-26 Mon ### ### ### ### ### ### 0.0
2015-Oct-23 Fri ### 10.25 9.83 ### 41,373 415,384 66.2 66.2 0.0
2015-Oct-22 Thu 9.7 ### 9.7 ### 49,776 ### 84.4 84.4 0.0
2015-Oct-21 Wed 9.89 ### 9.7 9.82 ### ### ###
2015-Oct-20 Tue 9.75 ### ### 9.88 46,673 0 85.0 85.0 0.7
2015-Oct-19 Mon ### 10.25 9.8 ### 27,586 276,549 ### ### 0.0
2015-Oct-16 Fri ### ### 9.79 ### 68.4 68.4 0.0
2015-Oct-15 Thu 9.75 ### 9.75 ### ### ### 0.0
2015-Oct-14 Wed 9.55 9.74 9.53 9.7 373,840 3,601,948 81.3 81.3 0.7
2015-Oct-13 Tue ### ### 9.4 9.53 61,986 ### ### ### ###
2015-Oct-12 Mon ### ### 9.85 9.85 17.2 17.2 ###
2015-Oct-09 Fri ### 10.2 ### ### 21,572 ### 25.2 25.2 0.0
2015-Oct-08 Thu ### ### ### ### 38,874 0 34.1 34.1 0.0
2015-Oct-07 Wed ### ### ### ### ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 16,856 0 ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 10,171 0 18.4 18.4 0.0
2015-Oct-02 Fri ### ### ### ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### 39,971 0 17.7 17.7 0.0
2015-Sep-30 Wed ### ### ### ### 34,253 0 67.9 67.9 0.0
2015-Sep-29 Tue ### 10.2 ### 10.2 ### ### 0.7
2015-Sep-28 Mon 9.85 10.23 9.85 ### 25,579 ### ### ### 0.0
2015-Sep-25 Fri ### ### 9.72 9.87 55,556 ### 13.6 13.6 ###
2015-Sep-24 Thu 10.48 10.48 ### ### 39,245 205,643 ### ### 0.0
2015-Sep-23 Wed ### 10.48 ### 10.48 ### ### 0.7
2015-Sep-22 Tue 10.47 10.47 ### ### ### ### 0.0
2015-Sep-21 Mon ### 10.48 ### 10.48 10,176 53,322 ### ### 0.7
2015-Sep-18 Fri ### ### ### ### 86.9 86.9 0.0
2015-Sep-17 Thu ### ### ### ### 27.6 27.6 0.0
2015-Sep-16 Wed ### ### ### ### 88,321 0 19.8 19.8 0.0
2015-Sep-15 Tue 10.57 10.57 ### ### ### ### 0.0
2015-Sep-14 Mon 10.4 10.57 10.22 10.57 250,976 ### ### ### 0.8
2015-Sep-11 Fri 10.56 10.71 10.4 ### ### ### 0.0
2015-Sep-10 Thu 10.49 10.55 10.4 10.55 29,827 ### ### ### ###
2015-Sep-09 Wed 10.48 ### 10.43 10.47 26.3 26.3 0.7
2015-Sep-08 Tue 10.41 10.49 ### ### 24.2 24.2 0.0
2015-Sep-07 Mon ### 10.42 10.25 10.42 36,649 ### 78.1 78.1 0.7
2015-Sep-04 Fri ### 10.4 ### 10.29 53,175 ### ### ### ###
2015-Sep-03 Thu ### ### ### 10.25 33,855 0 88.0 88.0 0.7
2015-Sep-02 Wed 10.27 10.27 ### 10.24 13,481 69,224 27.6 27.6 ###
2015-Sep-01 Tue 10.2 10.27 ### 10.27 23,947 ### ### ### ###
2015-Aug-31 Mon 10.23 ### ### ### 29,057 0 77.6 77.6 0.0
2015-Aug-28 Fri ### ### ### 10.23 ### ### ###
2015-Aug-27 Thu ### ### ### 10.2 ### ### 0.7
2015-Aug-26 Wed 9.55 10.23 9.52 ### ### ### 0.0
2015-Aug-25 Tue ### ### ### 9.51 75,326 0 13.3 13.3 ###
2015-Aug-24 Mon ### ### ### 9.8 124,158 0 ### ### 0.7
2015-Aug-21 Fri ### 10.2 9.83 ### 139,881 ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### ### ### 0.0
2015-Aug-19 Wed ### ### 9.7 ### 108,828 ### 19.7 19.7 0.0
2015-Aug-18 Tue ### ### 10.2 10.25 66,282 ### 31.2 31.2 0.7
2015-Aug-17 Mon ### 10.4 ### ### 52,329 ### ### ### 0.0
2015-Aug-14 Fri ### ### 10.21 10.27 30.9 30.9 ###
2015-Aug-13 Thu 10.56 10.59 ### ### 24,258 128,446 17.6 17.6 0.0
2015-Aug-12 Wed 10.45 ### ### ### 17,284 0 ### ### 0.0
2015-Aug-11 Tue ### 10.5 ### 10.45 ### ### ###
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### ### ### 10.25 17,725 0 ### ### 0.7
2015-Aug-06 Thu ### ### ### 10.5 26,345 0 ### ### 0.8
2015-Aug-05 Wed ### 10.75 10.51 ### 24,981 265,548 30.7 30.7 0.0
2015-Aug-04 Tue ### ### 10.56 ### 33,970 ### ### ### 0.0
2015-Aug-03 Mon 10.51 10.74 10.51 ### ### ### 0.0
2015-Jul-31 Fri ### 10.74 10.22 10.49 69,484 ### ### ### ###
2015-Jul-30 Thu 10.59 10.89 10.59 ### ### ### 0.0
2015-Jul-29 Wed ### ### ### 10.45 63,570 0 ### ### ###
2015-Jul-28 Tue ### ### ### ### 71.7 71.7 0.0
2015-Jul-27 Mon ### ### 9.8 ### 67.7 67.7 0.0
2015-Jul-24 Fri ### ### 9.7 ### 73.3 73.3 0.0
2015-Jul-23 Thu ### ### 9.88 ### ### ### 0.0
2015-Jul-22 Wed ### 10.2 ### ### ### ### 0.0
2015-Jul-21 Tue 10.2 10.2 ### ### 156,958 800,485 ### ### 0.0
2015-Jul-20 Mon ### ### ### ### ### ### 0.0
2015-Jul-17 Fri ### ### ### ### 135,557 0 ### ### 0.0
2015-Jul-16 Thu 9.48 9.72 9.4 ### 175,129 ### 87.6 87.6 0.0
2015-Jul-15 Wed ### 9.46 ### ### 6,586 31,151 ### ### 0.0
2015-Jul-14 Tue ### 9.48 ### 9.48 ### ### 0.7
2015-Jul-13 Mon 9 9.4 ### 9.4 93.9 93.9 ###
2015-Jul-10 Fri ### ### 8.85 9 ### ### 0.6
2015-Jul-09 Thu ### ### 9 ### 27.7 27.7 0.0
2015-Jul-08 Wed 9.26 ### ### ### ### ### 0.0
2015-Jul-07 Tue ### 9.41 ### ### 31,175 146,678 86.5 86.5 0.0
2015-Jul-06 Mon ### ### 9 9 ### ### 0.6
2015-Jul-03 Fri 9.26 9.26 ### 9.24 7,088 ### 38.1 38.1 ###
2015-Jul-02 Thu 9.29 ### ### ### 11,422 0 ### ### 0.0
2015-Jul-01 Wed ### ### ### 9.29 ### ### ###
2015-Jun-30 Tue 9.55 ### ### ### 14.7 14.7 0.0
2015-Jun-29 Mon 9.75 9.8 ### ### 30.9 30.9 0.0
2015-Jun-26 Fri 9.7 9.8 9.51 9.8 ### ### 0.7
2015-Jun-25 Thu 9.52 9.75 9.52 9.7 10,627 ### ### ### 0.7
2015-Jun-24 Wed 9.44 9.79 9.44 9.75 53,242 511,921 ### ### ###
2015-Jun-23 Tue ### 9.49 9.25 9.44 ### ### 0.7
2015-Jun-22 Mon 9.2 ### ### ### 54,956 0 83.3 83.3 0.0
2015-Jun-19 Fri ### ### ### ### 69.6 69.6 0.0
2015-Jun-18 Thu 9.29 9.29 ### ### 17.9 17.9 0.0
2015-Jun-17 Wed 9.21 ### 9.2 9.2 31.1 31.1 0.7
2015-Jun-16 Tue ### ### 9.21 ### 76.0 76.0 0.0
2015-Jun-15 Mon 9.25 ### 9.23 ### 62,488 288,382 79.5 79.5 0.0
2015-Jun-12 Fri 9.45 9.45 9.25 9.25 ### ### ###
2015-Jun-11 Thu ### 9.45 9.24 9.45 10,527 98,374 77.2 77.2 0.7
2015-Jun-10 Wed ### 9.25 ### 9.2 19,257 ### 91.0 91.0 0.7
2015-Jun-09 Tue 9 ### ### ### 31.2 31.2 0.0
2015-Jun-05 Fri ### ### ### 9 23.1 23.1 0.6
2015-Jun-04 Thu 9.45 9.55 8.71 ### ### ### 0.0
2015-Jun-03 Wed ### ### 9.5 9.55 ### ### 0.7
2015-Jun-02 Tue 9.72 9.79 9.53 ### 19,523 ### ### ### 0.0
2015-Jun-01 Mon ### 9.85 ### 9.72 38,378 ### 81.4 81.4 0.7
2015-May-29 Fri ### 9.75 9.5 ### 219,253 ### 69.8 69.8 0.0
2015-May-28 Thu 9.7 9.8 ### 9.75 ### ### ###
2015-May-27 Wed ### ### 9.58 ### ### ### 0.0
2015-May-26 Tue 9.79 9.8 9.59 ### ### ### 0.0
2015-May-25 Mon 9.58 9.8 9.53 9.79 86.7 86.7 ###
2015-May-22 Fri 9.45 ### 9.45 ### 76,021 ### 84.5 84.5 0.0
2015-May-21 Thu 9.49 9.49 ### ### 21.6 21.6 0.0
2015-May-20 Wed ### 9.49 ### 9.49 ### ### 0.7
2015-May-19 Tue ### ### 9.26 ### 79.1 79.1 0.0
2015-May-18 Mon 9.26 ### 9.26 9.28 13,845 ### ### ### 0.7
2015-May-15 Fri 9.23 ### 9.2 9.2 ### ### 0.7
2015-May-14 Thu ### 9.23 ### 9.23 ### ### ###
2015-May-13 Wed ### 9.2 ### ### ### ### 0.0
2015-May-12 Tue ### ### 9 ### 21.2 21.2 0.0
2015-May-11 Mon 9 9.23 9 9.2 25,121 228,977 ### ### 0.7
2015-May-08 Fri ### ### 8.73 ### ### ### 0.0
2015-May-07 Thu ### ### ### ### 43,924 0 92.0 92.0 0.0
2015-May-06 Wed 8.88 9 ### ### ### ### 0.0
2015-May-05 Tue ### ### 8.89 ### 64,282 ### ### ### 0.0
2015-May-04 Mon 8.87 ### 8.87 ### 76.9 76.9 0.0
2015-May-01 Fri 8.85 ### 8.73 ### 23,344 ### ### ### 0.0
2015-Apr-30 Thu ### 9 8.73 ### 68.7 68.7 0.0
2015-Apr-29 Wed 8.81 ### 8.79 8.85 81.9 81.9 0.6
2015-Apr-28 Tue 8.85 8.88 ### ### ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 7,823 0 ### ### 0.0
2015-Apr-24 Fri 8.55 9 8.55 ### 95,372 836,889 ### ### 0.0
2015-Apr-23 Thu 8.45 ### 8.445 8.46 ### ### 0.6
2015-Apr-22 Wed 8.47 8.47 ### 8.42 119,270 ### ### ### ###
2015-Apr-21 Tue 8.45 8.5 8.42 8.44 ### ### 0.6
2015-Apr-20 Mon 8.55 8.55 ### 8.43 ### ### 0.6
2015-Apr-17 Fri 8.42 8.5 ### 8.49 83.7 83.7 ###
2015-Apr-16 Thu ### 8.44 8.29 8.44 ### ### 0.6
2015-Apr-15 Wed 8.4 8.45 ### ### ### ### 0.0
2015-Apr-14 Tue ### 9 ### ### 86,943 391,243 94.0 94.0 0.0
2015-Apr-13 Mon 7.83 ### 7.83 7.88 ### ### 0.6
2015-Apr-10 Fri 7.85 ### 7.83 7.85 ### ### ###
2015-Apr-09 Thu 7.81 7.87 7.81 7.85 ### ### ###
2015-Apr-08 Wed 7.76 ### 7.75 7.8 71.1 71.1 0.6
2015-Apr-07 Tue 7.73 7.8 7.73 7.77 21,358 165,844 ### ### 0.6
2015-Apr-02 Thu 7.7 7.84 7.7 7.72 7,486 ### ### ### ###
2015-Apr-01 Wed 7.48 7.7 7.48 ### 87.7 87.7 0.0
2015-Mar-31 Tue ### 7.48 ### 7.48 191,987 ### ### ### 0.5
2015-Mar-30 Mon 7.74 7.8 7.57 7.57 17.8 17.8 ###
2015-Mar-27 Fri 7.79 7.79 7.7 7.72 9,020 69,859 ### ### ###
2015-Mar-26 Thu 7.57 7.81 7.57 7.76 2,546 19,578 88.6 88.6 0.6
2015-Mar-25 Wed 7.87 ### 7.57 7.57 9.2 9.2 ###
2015-Mar-24 Tue ### ### ### ### ### ### 0.0
2015-Mar-23 Mon 7.85 ### 7.85 ### ### ### 0.0
2015-Mar-20 Fri ### ### 7.82 ### ### ### 0.0
2015-Mar-19 Thu 8 8 7.85 ### ### ### 0.0
2015-Mar-18 Wed 7.87 7.88 7.85 7.88 ### ### 0.6
2015-Mar-17 Tue 7.75 ### 7.75 ### 408,387 ### 89.2 89.2 0.0
2015-Mar-16 Mon 7.79 7.79 7.75 7.75 4,881 37,925 ### ### ###
2015-Mar-13 Fri 7.79 7.82 ### 7.76 28.1 28.1 0.6
2015-Mar-12 Thu 7.7 7.8 7.45 7.79 12,550 ### 77.1 77.1 ###
2015-Mar-11 Wed 7.57 7.88 7.5 7.54 69,277 532,740 26.9 26.9 0.5
2015-Mar-10 Tue 7.27 ### 7.27 7.57 94.3 94.3 ###
2015-Mar-09 Mon 7.2 ### ### 7.21 79.0 79.0 ###
2015-Mar-06 Fri ### 7.2 ### 7.2 ### ### 0.5
2015-Mar-05 Thu 6.85 ### 6.85 ### 88.3 88.3 0.0
2015-Mar-04 Wed 6.88 7 6.85 6.85 ### ### ###
2015-Mar-03 Tue 6.7 ### 6.7 6.88 90.5 90.5 ###
2015-Mar-02 Mon ### ### ### 6.76 3,985 0 83.2 83.2 0.5
2015-Feb-27 Fri 6.75 6.75 ### ### 8,854 29,882 ### ### 0.0
2015-Feb-26 Thu 6.84 ### 6.75 ### 78.1 78.1 0.0
2015-Feb-25 Wed 6.75 ### 6.75 6.75 69.0 69.0 0.5
2015-Feb-24 Tue 6.75 6.75 ### 6.75 72.1 72.1 0.5
2015-Feb-23 Mon ### ### ### 6.8 ### ### 0.5
2015-Feb-20 Fri 6.58 ### 6.5 ### 76.6 76.6 0.0
2015-Feb-19 Thu 6.58 6.58 6.58 6.58 ### ### 0.5
2015-Feb-18 Wed 6.58 6.58 6.55 6.55 ### ### 0.5
2015-Feb-17 Tue 6.58 ### 6.58 ### 8,845 ### 76.8 76.8 0.0
2015-Feb-16 Mon ### 6.58 ### 6.58 ### ### 0.5
2015-Feb-13 Fri 6.25 ### 6.25 6.29 33,248 ### 67.4 67.4 ###
2015-Feb-12 Thu 6.25 ### 6.2 6.26 12,182 ### ### ### 0.4
2015-Feb-11 Wed ### ### 6.21 6.21 3,828 11,885 12.3 12.3 ###
2015-Feb-10 Tue ### ### ### ### 22,281 0 76.2 76.2 0.0
2015-Feb-09 Mon ### ### ### ### 1,672 0 ### ### 0.0
2015-Feb-06 Fri 6.29 ### 6.29 ### ### ### 0.0
2015-Feb-05 Thu 6.2 ### 6.2 6.29 29,384 ### ### ### ###
2015-Feb-04 Wed ### ### ### ### ### ### 0.0
2015-Feb-03 Tue ### ### ### ### 5,424 0 83.8 83.8 0.0
2015-Feb-02 Mon ### ### ### ### 4,887 0 ### ### 0.0
2015-Jan-30 Fri 6.22 6.22 ### ### 29.0 29.0 0.0
2015-Jan-29 Thu 6.26 6.29 ### 6.21 7,183 ### 20.7 20.7 ###
2015-Jan-28 Wed ### ### ### 6.24 95.0 95.0 0.4
2015-Jan-27 Tue ### ### ### ### 71.9 71.9 0.0
2015-Jan-23 Fri ### ### ### ### 0 0.0
2015-Jan-22 Thu 5.84 ### 5.81 ### 9,354 27,173 87.2 87.2 0.0
2015-Jan-21 Wed 5.85 ### 5.84 5.85 66.8 66.8 0.4
2015-Jan-20 Tue ### ### ### ### 0 0.0
2015-Jan-19 Mon 5.83 ### 5.81 ### 6,643 ### ### ### 0.0
2015-Jan-16 Fri ### ### 5.88 5.88 ### ### 0.4
2015-Jan-15 Thu ### ### 5.85 ### 13,382 39,142 24.1 24.1 0.0
2015-Jan-14 Wed ### 6 ### 6 7,270 ### 80.5 80.5 0.4
2015-Jan-13 Tue ### 6 ### 6 84.7 84.7 0.4
2015-Jan-12 Mon 6 6 ### ### 508,850 1,526,550 25.1 25.1 0.0
2015-Jan-09 Fri 6 ### ### ### 26,426 0 ### ### 0.0
2015-Jan-08 Thu ### ### ### ### 23 0 73.0 73.0 0.0
2015-Jan-07 Wed ### ### ### ### 250 0 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 4,080 0 34.3 34.3 0.0
2015-Jan-05 Mon ### ### ### 6 19,156 0 ### ### 0.4
2015-Jan-02 Fri ### ### ### ### 0 0.0
2014-Dec-31 Wed ### ### ### ### 22.1 22.1 0.0
2014-Dec-30 Tue ### ### ### ### 30.6 30.6 0.0
2014-Dec-29 Mon ### ### ### ### 13,082 0 61.7 61.7 0.0
2014-Dec-24 Wed ### ### ### ### 26.8 26.8 0.0
2014-Dec-23 Tue 5.83 ### 5.83 ### 2,525 ### 93.7 93.7 0.0
2014-Dec-22 Mon 5.75 5.76 5.75 5.75 ### ### ###
2014-Dec-19 Fri 5.75 5.75 5.72 5.72 71,622 410,752 ### ### 0.4
2014-Dec-18 Thu 5.75 5.8 5.7 5.7 18.4 18.4 0.4
2014-Dec-17 Wed 5.71 5.75 5.71 5.75 ### ### ###
2014-Dec-16 Tue 5.75 5.75 5.72 5.75 ### ### ###
2014-Dec-15 Mon 5.75 5.75 5.7 5.7 9,025 ### 26.7 26.7 0.4
2014-Dec-12 Fri 5.75 5.77 5.75 5.75 20,046 ### 70.6 70.6 ###
2014-Dec-11 Thu 5.75 5.77 5.75 5.75 17,076 98,357 ### ### ###
2014-Dec-10 Wed 5.75 5.75 5.75 5.75 10,123 ### 72.0 72.0 ###
2014-Dec-09 Tue 5.71 5.72 5.7 5.71 ### ### 0.4
2014-Dec-08 Mon 5.71 5.77 5.71 5.77 7,128 ### 79.9 79.9 0.4
2014-Dec-05 Fri 5.7 5.7 5.7 5.7 ### ### 0.4
2014-Dec-04 Thu 5.71 5.8 5.7 5.7 ### ### 0.4
2014-Dec-03 Wed 5.71 5.71 5.7 5.71 64.4 64.4 0.4
2014-Dec-02 Tue 5.7 5.72 ### 5.72 462,325 1,322,249 ### ### 0.4
2014-Dec-01 Mon 5.71 5.71 5.71 5.71 ### ### 0.4
2014-Nov-28 Fri 5.7 5.7 5.7 5.7 0 0.4
2014-Nov-27 Thu 5.71 5.72 5.7 5.7 2,270 ### ### ### 0.4
2014-Nov-26 Wed 5.74 5.74 5.7 5.7 23.1 23.1 0.4
2014-Nov-25 Tue 5.71 5.75 5.71 5.72 4,146 23,756 ### ### 0.4
2014-Nov-24 Mon 5.7 5.75 5.7 5.71 4,785 ### 73.7 73.7 0.4
2014-Nov-21 Fri 5.72 5.72 5.7 5.7 ### ### 0.4
2014-Nov-20 Thu 5.71 5.72 5.7 5.7 6,025 ### ### ### 0.4
2014-Nov-19 Wed 5.71 5.71 5.7 5.7 ### ### 0.4
2014-Nov-18 Tue 5.7 5.7 5.7 5.7 471 2,684 76.7 76.7 0.4
2014-Nov-17 Mon ### 5.7 ### ### 81.9 81.9 0.0
2014-Nov-14 Fri ### 5.7 ### ### 72.5 72.5 0.0
2014-Nov-13 Thu ### ### ### ### 78.0 78.0 0.0
2014-Nov-12 Wed ### ### ### ### 456 0 81.0 81.0 0.0
2014-Nov-11 Tue 5.7 5.7 ### ### 30,355 ### 27.1 27.1 0.0
2014-Nov-10 Mon 5.7 5.75 ### 5.7 69,349 199,378 71.6 71.6 0.4
2014-Nov-07 Fri ### 5.71 ### 5.7 75.8 75.8 0.4
2014-Nov-06 Thu ### ### ### ### 1,151 0 42.0 42.0 0.0
2014-Nov-05 Wed 5.7 5.7 ### ### 1,689 ### ### ### 0.0
2014-Nov-04 Tue ### 5.71 ### 5.7 11,880 ### ### ### 0.4
2014-Nov-03 Mon ### ### ### ### 3,871 0 76.8 76.8 0.0
2014-Oct-31 Fri ### ### ### ### 0 0.0
2014-Oct-30 Thu ### ### ### ### 74.6 74.6 0.0
2014-Oct-29 Wed ### 5.7 5.5 ### 53,556 ### ### ### 0.0
2014-Oct-28 Tue 5.54 ### 5.54 ### 88.7 88.7 0.0
2014-Oct-27 Mon 5.5 5.54 5.5 5.54 80.2 80.2 0.4
2014-Oct-24 Fri 5.5 5.51 5.49 5.5 9,829 54,059 68.7 68.7 0.4
2014-Oct-23 Thu 5.5 5.5 ### 5.5 27,843 ### 71.7 71.7 0.4
2014-Oct-22 Wed 5.5 5.54 ### 5.5 ### ### 0.4
2014-Oct-21 Tue 5.45 5.5 ### 5.47 78.1 78.1 ###
2014-Oct-20 Mon 5.41 5.55 5.41 5.45 9,941 54,476 ### ### ###
2014-Oct-17 Fri 5.4 5.45 5.4 5.41 74.3 74.3 ###
2014-Oct-16 Thu 5.42 5.55 ### ### 94,379 ### ### ### 0.0
2014-Oct-15 Wed ### 5.52 ### 5.42 ### ### 0.4
2014-Oct-14 Tue ### ### 5.2 5.26 70,640 ### 11.2 11.2 0.4
2014-Oct-13 Mon 5.51 5.52 ### 5.45 21,358 58,948 ### ### ###
2014-Oct-10 Fri ### ### 5.56 5.56 ### ### 0.4
2014-Oct-09 Thu ### 5.75 ### ### 260,640 749,340 74.8 74.8 0.0
2014-Oct-08 Wed 5.76 5.76 5.76 5.76 0 ###
2014-Oct-07 Tue 5.75 5.8 5.56 5.76 77.8 77.8 ###
2014-Oct-06 Mon 5.77 5.77 5.57 5.7 6,872 ### ### ### 0.4
2014-Oct-03 Fri ### 5.78 ### 5.78 88.3 88.3 0.4
2014-Oct-02 Thu 5.52 ### 5.51 ### 87.8 87.8 0.0
2014-Oct-01 Wed 5.51 5.56 5.5 5.55 42,728 236,285 71.7 71.7 ###
2014-Sep-30 Tue 5.55 ### 5.5 5.54 31,743 ### ### ### 0.4
2014-Sep-29 Mon 5.58 5.59 5.525 5.55 27,082 ### 30.1 30.1 ###
2014-Sep-26 Fri 5.58 5.58 5.55 5.56 ### ### 0.4
2014-Sep-25 Thu 5.58 5.59 5.57 5.59 ### ### ###
2014-Sep-24 Wed 5.51 5.55 5.51 5.55 15,955 ### 82.0 82.0 ###
2014-Sep-23 Tue 5.52 5.57 5.51 5.55 ### ### ###
2014-Sep-22 Mon 5.55 5.56 5.55 5.55 82.7 82.7 ###
2014-Sep-19 Fri 5.53 5.59 5.53 5.55 ### ### ###
2014-Sep-18 Thu 5.59 5.59 5.51 5.55 ### ### ###
2014-Sep-17 Wed 5.55 5.55 5.5 5.51 ### ### ###
2014-Sep-16 Tue 5.59 5.59 5.5 5.55 9,924 55,028 30.7 30.7 ###
2014-Sep-15 Mon 5.58 ### 5.58 5.59 ### ### ###
2014-Sep-12 Fri ### 5.7 ### ### ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 78.1 78.1 0.0
2014-Sep-10 Wed 5.7 5.8 ### ### 17.4 17.4 0.0
2014-Sep-09 Tue 5.72 5.81 ### 5.7 26.4 26.4 0.4
2014-Sep-08 Mon 5.71 5.74 ### 5.72 76.9 76.9 0.4
2014-Sep-05 Fri 5.75 5.81 ### 5.71 30.6 30.6 0.4
2014-Sep-04 Thu 5.75 5.81 5.75 5.75 ### ### ###
2014-Sep-03 Wed 5.77 5.81 5.74 5.75 ### ### ###
2014-Sep-02 Tue 5.81 5.81 5.75 5.8 ### ### 0.4
2014-Sep-01 Mon 5.84 5.85 5.8 5.81 29.3 29.3 ###
2014-Aug-29 Fri 5.74 5.85 5.74 5.84 2,382 ### 83.8 83.8 0.4
2014-Aug-28 Thu 5.82 5.82 5.74 5.74 21.1 21.1 0.4
2014-Aug-27 Wed 5.7 5.7 5.7 5.7 0 0.4
2014-Aug-26 Tue 5.7 5.82 ### 5.7 ### ### 0.4
2014-Aug-25 Mon 5.7 5.7 5.7 5.7 8,579 ### ### ### 0.4
2014-Aug-22 Fri 5.83 5.85 5.7 5.7 21,271 122,840 14.6 14.6 0.4
2014-Aug-21 Thu 5.8 ### 5.8 5.85 79.7 79.7 0.4
2014-Aug-20 Wed 5.75 5.8 5.73 5.8 8,444 48,679 80.3 80.3 0.4
2014-Aug-19 Tue 5.8 5.85 ### 5.75 ### ### ###
2014-Aug-18 Mon 5.7 5.8 5.7 5.8 13,577 ### ### ### 0.4
2014-Aug-15 Fri 5.7 5.75 5.7 5.71 18,985 108,689 69.3 69.3 0.4
2014-Aug-14 Thu ### 5.7 ### ### ### ### 0.0
2014-Aug-13 Wed ### 5.7 ### 5.7 22,855 ### ### ### 0.4
2014-Aug-12 Tue ### ### ### ### 2,545 0 60.6 60.6 0.0
2014-Aug-11 Mon ### 5.7 ### ### 73.9 73.9 0.0
2014-Aug-08 Fri 5.7 5.7 5.55 ### 42.4 42.4 0.0
2014-Aug-07 Thu ### 5.72 ### ### 78.4 78.4 0.0
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
2012-Mar-08 Thu ### 13.4 ### ### 6,880 ### 68.5 68.5 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue 13.42 13.45 13.42 13.45 82.6 82.6 ###
2012-Mar-05 Mon ### 13.42 ### 13.42 3,882 26,048 78.3 78.3 1.0
2012-Mar-02 Fri 13.27 13.27 13.27 13.27 1,056 ### 70.5 70.5 0.9
2012-Mar-01 Thu ### ### 13.23 13.25 2,389 ### 28.5 28.5 ###
2012-Feb-29 Wed ### 13.23 ### 13.23 73.8 73.8 0.9
2012-Feb-28 Tue 12.8 ### 12.8 ### 18,989 121,529 ### ### 0.0
2012-Feb-27 Mon ### ### ### ### 0 0.0
2012-Feb-24 Fri ### ### ### ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 1,044 0 31.4 31.4 0.0
2012-Feb-22 Wed 12.51 12.51 12.51 12.51 0 ###
2012-Feb-21 Tue 12.4 12.51 12.29 12.51 746 9,250 72.3 72.3 ###
2012-Feb-20 Mon 12.7 12.7 12.7 12.7 66.0 66.0 0.9
2012-Feb-17 Fri 12.4 12.4 12.4 12.4 0 0.9
2012-Feb-16 Thu 12.4 12.4 12.4 12.4 945 ### ### ### 0.9
2012-Feb-15 Wed ### ### ### ### 0 0.0
2012-Feb-14 Tue 12.88 ### 12.8 ### 1,784 ### 77.7 77.7 0.0
2012-Feb-13 Mon ### ### 12.26 12.26 450 2,758 26.5 26.5 0.9
2012-Feb-10 Fri 12.4 12.55 12.4 12.55 5,779 ### 81.2 81.2 ###
2012-Feb-09 Thu ### 12.4 ### 12.4 76.8 76.8 0.9
2012-Feb-08 Wed ### 12.4 ### 12.4 83.4 83.4 0.9
2012-Feb-07 Tue ### ### ### ### ### ### 0.0
2012-Feb-06 Mon 12.4 12.4 12.4 12.4 72.6 72.6 0.9
2012-Feb-03 Fri ### ### ### ### 177 0 70.8 70.8 0.0
2012-Feb-02 Thu 12.2 12.2 12.2 12.2 69.2 69.2 ###
2012-Feb-01 Wed ### ### ### ### 0 0.0
2012-Jan-31 Tue 12.4 12.4 ### ### 376 ### ### ### 0.0
2012-Jan-30 Mon 12.2 12.2 12.2 12.2 ### ### ###
2012-Jan-27 Fri ### 12.2 ### 12.2 ### ### ###
2012-Jan-25 Wed ### ### ### ### ### ### 0.0
2012-Jan-24 Tue ### ### ### ### 0 0.0
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri ### ### ### ### 70.2 70.2 0.0
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed 11.87 11.87 11.87 11.87 69.9 69.9 0.8
2012-Jan-17 Tue ### ### 12.75 12.75 2,623 16,721 ### ### ###
2012-Jan-16 Mon ### ### ### ### 78 0 76.2 76.2 0.0
2012-Jan-13 Fri 11.8 11.8 11.8 11.8 0 0.8
2012-Jan-12 Thu 11.8 11.8 11.8 11.8 0 0.8
2012-Jan-11 Wed ### ### 11.8 11.8 276 1,628 14.9 14.9 0.8
2012-Jan-10 Tue 11.8 11.8 11.8 11.8 0 0.8
2012-Jan-09 Mon 11.8 11.8 11.8 11.8 80.0 80.0 0.8
2012-Jan-06 Fri ### ### ### ### ### ### 0.0
2012-Jan-05 Thu ### ### ### ### 73.4 73.4 0.0
2012-Jan-04 Wed 12.25 12.25 12.25 12.25 ### ### 0.9
2012-Jan-03 Tue 11.8 ### 11.8 ### 1,984 ### ### ### 0.0
2011-Dec-30 Fri 11.8 11.8 11.8 11.8 0 0.8
2011-Dec-29 Thu 11.8 11.8 11.8 11.8 0 0.8
2011-Dec-28 Wed 11.8 11.8 11.8 11.8 ### ### 0.8
2011-Dec-23 Fri 11.7 11.7 11.7 11.7 ### ### 0.8
2011-Dec-22 Thu 11.7 11.7 11.7 11.7 77.7 77.7 0.8
2011-Dec-21 Wed 11.7 11.7 11.7 11.7 0 0.8
2011-Dec-20 Tue 11.7 11.7 11.7 11.7 5,121 ### 74.7 74.7 0.8
2011-Dec-19 Mon ### ### 11.7 11.7 11,625 ### 36.8 36.8 0.8
2011-Dec-16 Fri ### ### ### ### 71.7 71.7 0.0
2011-Dec-15 Thu ### ### ### ### 1,288 0 77.4 77.4 0.0
2011-Dec-14 Wed ### ### ### ### 13,658 0 ### ### 0.0
2011-Dec-13 Tue ### ### ### ### 521 0 ### ### 0.0
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri ### 12.25 ### ### 20,584 126,077 26.6 26.6 0.0
2011-Dec-08 Thu ### ### ### ### 78.7 78.7 0.0
2011-Dec-07 Wed 11.85 11.85 11.85 11.85 70.5 70.5 ###
2011-Dec-06 Tue 11.81 11.81 11.81 11.81 79.6 79.6 ###
2011-Dec-05 Mon 11.8 11.8 11.8 11.8 68.1 68.1 0.8
2011-Dec-02 Fri ### ### ### ### 323 0 64.4 64.4 0.0
2011-Dec-01 Thu ### ### ### ### 0 0.0
2011-Nov-30 Wed ### ### ### ### 2,344 0 27.8 27.8 0.0
2011-Nov-29 Tue ### ### ### ### 1,447 0 71.7 71.7 0.0
2011-Nov-28 Mon ### ### ### ### 50,082 0 22.0 22.0 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu 11.7 11.7 11.7 11.7 0 0.8
2011-Nov-23 Wed 11.7 11.7 11.7 11.7 83.9 83.9 0.8
2011-Nov-22 Tue 11.7 11.85 11.7 11.85 ### ### ###
2011-Nov-21 Mon ### ### ### ### 4,847 0 83.6 83.6 0.0
2011-Nov-18 Fri ### ### ### ### 578 0 ### ### 0.0
2011-Nov-17 Thu 12.25 12.25 12.25 12.25 0 0.9
2011-Nov-16 Wed 11.7 12.25 11.7 12.25 1,872 ### 94.8 94.8 0.9
2011-Nov-15 Tue 11.7 11.7 11.7 11.7 72.4 72.4 0.8
2011-Nov-14 Mon ### ### ### ### 79.1 79.1 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 1,355 0 66.9 66.9 0.0
2011-Nov-09 Wed ### ### ### ### 11,541 0 27.0 27.0 0.0
2011-Nov-08 Tue ### ### ### ### 0 0.0
2011-Nov-07 Mon 11.4 ### ### ### 4,846 0 84.6 84.6 0.0
2011-Nov-04 Fri 11.4 11.4 11.4 11.4 0 0.8
2011-Nov-03 Thu 11.4 11.4 11.4 11.4 0 0.8
2011-Nov-02 Wed 11.4 11.4 11.4 11.4 68.4 68.4 0.8
2011-Nov-01 Tue ### ### ### ### ### ### 0.0
2011-Oct-31 Mon ### ### 11.5 11.5 2,346 13,489 ### ### ###
2011-Oct-28 Fri 11.55 11.55 11.5 11.51 1,959 22,577 ### ### 0.8
2011-Oct-27 Thu 11.5 11.5 11.5 11.5 0 ###
2011-Oct-26 Wed 11.5 ### 11.5 11.5 1,144 6,578 65.0 65.0 ###
2011-Oct-25 Tue 11.5 11.5 11.5 11.5 ### ### ###
2011-Oct-24 Mon 11.5 11.5 11.5 11.5 ### ### ###
2011-Oct-21 Fri ### ### ### ### 72.2 72.2 0.0
2011-Oct-20 Thu 12.44 ### 12.44 12.57 84.7 84.7 0.9
2011-Oct-19 Wed ### ### 11.8 ### 282 ### ### ### 0.0
2011-Oct-18 Tue 11.5 12.5 11.5 12.5 ### ### 0.9
2011-Oct-17 Mon 11.4 11.4 11.4 11.4 ### ### 0.8
2011-Oct-14 Fri 11.2 11.5 11.2 11.5 87.5 87.5 ###
2011-Oct-13 Thu ### 11.2 ### 11.2 3,988 ### ### ### 0.8
2011-Oct-12 Wed ### ### ### ### ### ### 0.0
2011-Oct-11 Tue ### ### ### ### 0 0.0
2011-Oct-10 Mon ### ### ### ### 0 0.0
2011-Oct-07 Fri ### ### ### ### 54.7 54.7 0.0
2011-Oct-06 Thu 10.4 10.4 ### ### ### ### 0.0
2011-Oct-05 Wed ### ### 10.5 10.55 ### ### ###
2011-Oct-04 Tue 10.2 10.5 10.2 10.5 89.9 89.9 0.8
2011-Oct-03 Mon 10.5 ### 10.2 10.2 3,725 ### ### ### 0.7
2011-Sep-30 Fri ### ### ### ### 50 0 ### ### 0.0
2011-Sep-29 Thu ### ### ### ### ### ### 0.0
2011-Sep-28 Wed 10.5 10.5 10.5 10.5 71.0 71.0 0.8
2011-Sep-27 Tue 10.5 ### 10.5 10.5 ### ### 0.8
2011-Sep-26 Mon 10.75 10.75 10.75 10.75 ### ### 0.8
2011-Sep-23 Fri ### ### 10.75 10.75 ### ### 0.8
2011-Sep-22 Thu ### ### ### ### 82.8 82.8 0.0
2011-Sep-21 Wed ### ### ### ### 0 0.0
2011-Sep-20 Tue ### ### ### ### 0 0.0
2011-Sep-19 Mon ### ### ### ### 2,251 0 79.9 79.9 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu 11.5 11.5 11.4 11.4 ### ### 0.8
2011-Sep-14 Wed 11.58 11.58 11.5 11.5 48.5 48.5 ###
2011-Sep-13 Tue 11.4 11.58 11.4 11.58 85.3 85.3 0.8
2011-Sep-12 Mon 11.4 11.4 11.4 11.4 877 ### ### ### 0.8
2011-Sep-09 Fri 11.4 11.58 11.4 11.58 1,325 15,224 ### ### 0.8
2011-Sep-08 Thu ### 11.2 ### 11.2 11,142 ### ### ### 0.8
2011-Sep-07 Wed ### ### ### ### 0 0.0
2011-Sep-06 Tue ### ### ### ### 76.5 76.5 0.0
2011-Sep-05 Mon 10.87 10.87 10.87 10.87 0 ###
2011-Sep-02 Fri 10.87 10.87 10.87 10.87 87 945 ### ### ###
2011-Sep-01 Thu ### 10.85 ### 10.85 ### ### 0.8
2011-Aug-31 Wed 10.48 10.7 10.48 10.7 ### ### 0.8
2011-Aug-30 Tue ### ### ### ### 1 0 72.3 72.3 0.0
2011-Aug-29 Mon 10.7 10.7 10.7 10.7 0 0.8
2011-Aug-26 Fri 10.7 10.7 10.7 10.7 0 0.8
2011-Aug-25 Thu 10.5 10.7 10.5 10.7 82.4 82.4 0.8
2011-Aug-24 Wed 10.5 10.5 10.5 10.5 78.0 78.0 0.8
2011-Aug-23 Tue 10.85 10.85 10.85 10.85 0 0.8
2011-Aug-22 Mon 10.85 10.85 10.85 10.85 0 0.8
2011-Aug-19 Fri 10.85 10.85 10.85 10.85 180 1,953 76.8 76.8 0.8
2011-Aug-18 Thu 10.5 10.85 10.5 10.85 92.2 92.2 0.8
2011-Aug-17 Wed 10.5 10.5 10.5 10.5 3,022 ### ### ### 0.8
2011-Aug-16 Tue ### 10.5 ### 10.5 4,541 23,840 86.7 86.7 0.8
2011-Aug-15 Mon ### 10.4 ### 10.4 87.4 87.4 0.7
2011-Aug-12 Fri ### ### ### ### ### ### 0.0
2011-Aug-11 Thu ### ### ### ### 4,850 0 ### ### 0.0
2011-Aug-10 Wed ### ### ### ### 2,188 0 61.7 61.7 0.0
2011-Aug-09 Tue 9.75 9.75 9.2 9.72 20.0 20.0 0.7
2011-Aug-08 Mon 10.2 10.2 ### ### 4,681 23,873 41.5 41.5 0.0
2011-Aug-05 Fri ### ### ### 10.2 2,159 0 79.5 79.5 0.7
2011-Aug-04 Thu ### ### 10.2 10.2 ### ### 0.7
2011-Aug-03 Wed ### ### 10.27 ### 1,546 ### 77.2 77.2 0.0
2011-Aug-02 Tue 10.47 10.47 ### 10.4 1,642 ### ### ### 0.7
2011-Aug-01 Mon 10.5 10.5 ### ### 7,228 37,947 ### ### 0.0
2011-Jul-29 Fri 10.85 10.85 10.5 10.5 1,771 ### 13.4 13.4 0.8
2011-Jul-28 Thu 10.51 10.51 10.51 10.51 342 ### ### ### ###
2011-Jul-27 Wed ### ### ### ### 0 0.0
2011-Jul-26 Tue ### ### ### ### 0 0.0
2011-Jul-25 Mon ### ### ### ### 0 0.0
2011-Jul-22 Fri ### ### ### ### 375 0 59.6 59.6 0.0
2011-Jul-21 Thu ### ### ### ### 0 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### 12.3 12.3 0.0
2011-Jul-18 Mon 10.87 10.87 ### ### ### ### 0.0
2011-Jul-15 Fri 10.87 10.87 10.87 10.87 0 ###
2011-Jul-14 Thu ### ### 10.87 10.87 ### ### ###
2011-Jul-13 Wed ### ### ### ### 843 0 95.3 95.3 0.0
2011-Jul-12 Tue ### ### ### ### 388 0 84.8 84.8 0.0
2011-Jul-11 Mon ### ### ### ### 0 0.0
2011-Jul-08 Fri 11.2 11.2 ### ### 4,680 ### ### ### 0.0
2011-Jul-07 Thu ### ### ### ### 1,070 0 75.7 75.7 0.0
2011-Jul-06 Wed ### ### ### ### 681 0 ### ### 0.0
2011-Jul-05 Tue ### ### ### ### 1,179 0 ### ### 0.0
2011-Jul-04 Mon ### ### ### ### 69.2 69.2 0.0
2011-Jul-01 Fri ### ### ### ### 5,156 0 95.4 95.4 0.0
2011-Jun-30 Thu ### ### ### 10.2 19.8 19.8 0.7
2011-Jun-29 Wed ### ### 10.4 10.4 2,986 15,527 19.5 19.5 0.7
2011-Jun-28 Tue 10.45 ### ### ### 6,842 0 ### ### 0.0
2011-Jun-27 Mon 10.45 10.8 10.4 10.8 3,140 33,284 93.4 93.4 ###
2011-Jun-24 Fri 10.5 10.79 10.46 10.79 85.4 85.4 ###
2011-Jun-23 Thu 10.8 10.8 10.8 10.8 546 ### ### ### ###
2011-Jun-22 Wed ### ### ### ### 67.9 67.9 0.0
2011-Jun-21 Tue 10.5 ### 10.42 ### 2,887 15,041 91.1 91.1 0.0
2011-Jun-20 Mon ### ### 10.4 10.5 4,184 21,756 ### ### 0.8
2011-Jun-17 Fri ### ### ### ### 276 0 72.6 72.6 0.0
2011-Jun-16 Thu ### ### ### ### 0 0.0
2011-Jun-15 Wed ### ### ### ### 3,149 0 ### ### 0.0
2011-Jun-14 Tue 11.25 11.25 10.85 ### ### ### 0.0
2011-Jun-10 Fri 10.84 11.25 10.84 11.25 4,755 ### ### ### ###
2011-Jun-09 Thu 10.7 10.86 10.7 10.85 76.6 76.6 0.8
2011-Jun-08 Wed 10.7 10.7 10.7 10.7 ### ### 0.8
2011-Jun-07 Tue ### ### ### ### 0 0.0
2011-Jun-06 Mon 11.45 11.45 ### ### 11.2 11.2 0.0
2011-Jun-03 Fri ### 11.45 ### 11.45 92.3 92.3 0.8
2011-Jun-02 Thu 11.5 11.5 11.5 11.5 0 ###
2011-Jun-01 Wed 11.5 11.5 11.5 11.5 74.7 74.7 ###
2011-May-31 Tue 11.2 11.5 11.2 11.5 81.2 81.2 ###
2011-May-30 Mon 11.5 11.5 11.5 11.5 0 ###
2011-May-27 Fri 11.54 11.54 11.5 11.5 1,389 ### 23.7 23.7 ###
2011-May-26 Thu 11.54 11.58 11.54 11.54 3,145 36,356 ### ### 0.8
2011-May-25 Wed 11.54 11.54 11.54 11.54 826 ### 82.4 82.4 0.8
2011-May-24 Tue 11.52 11.75 11.5 11.75 ### ### ###
2011-May-23 Mon 11.79 11.79 11.79 11.79 0 0.8
2011-May-20 Fri 11.5 11.79 11.5 11.79 ### ### 0.8
2011-May-19 Thu 11.51 11.51 11.5 11.5 2,425 ### 29.2 29.2 ###
2011-May-18 Wed 11.2 11.4 11.2 11.4 80.2 80.2 0.8
2011-May-17 Tue 11.55 11.55 11.55 11.55 0 0.8
2011-May-16 Mon 11.55 11.55 11.55 11.55 0 0.8
2011-May-13 Fri 11.55 11.55 11.55 11.55 781 9,020 ### ### 0.8
2011-May-12 Thu 11.55 11.7 11.55 11.7 ### ### 0.8
2011-May-11 Wed 11.8 11.8 11.8 11.8 0 0.8
2011-May-10 Tue 11.8 11.8 11.8 11.8 0 0.8
2011-May-09 Mon ### 11.8 ### 11.8 99.1 99.1 0.8
2011-May-06 Fri 11.75 11.8 11.74 11.8 66.8 66.8 0.8
2011-May-05 Thu 11.4 11.8 11.4 11.8 1,285 ### 85.1 85.1 0.8
2011-May-04 Wed 11.8 11.8 11.8 11.8 0 0.8
2011-May-03 Tue 11.8 11.8 11.8 11.8 0 0.8
2011-May-02 Mon 11.8 11.8 11.8 11.8 79.8 79.8 0.8
2011-Apr-29 Fri 11.55 ### 11.55 ### ### ### 0.0
2011-Apr-28 Thu 11.7 11.7 11.55 11.55 1,852 21,529 32.5 32.5 0.8
2011-Apr-27 Wed 11.7 11.7 11.7 11.7 ### ### 0.8
2011-Apr-21 Thu 11.8 ### 11.8 ### 73.9 73.9 0.0
2011-Apr-20 Wed 11.8 11.8 11.8 11.8 2,174 25,653 ### ### 0.8
2011-Apr-19 Tue ### ### ### ### 80.7 80.7 0.0
2011-Apr-18 Mon 11.75 ### 11.75 ### ### ### 0.0
2011-Apr-15 Fri 11.85 11.85 11.75 11.75 1,553 18,325 29.0 29.0 ###
2011-Apr-14 Thu 11.75 11.75 11.75 11.75 257 ### ### ### ###
2011-Apr-13 Wed ### ### 11.7 ### 3,747 ### ### ### 0.0
2011-Apr-12 Tue ### ### ### ### 45.2 45.2 0.0
2011-Apr-11 Mon ### ### ### ### 70.9 70.9 0.0
2011-Apr-08 Fri ### ### ### ### 63.6 63.6 0.0
2011-Apr-07 Thu ### ### ### ### 72.6 72.6 0.0
2011-Apr-06 Wed ### ### ### ### 0 0.0
2011-Apr-05 Tue ### ### ### ### 0 0.0
2011-Apr-04 Mon ### ### ### ### 0 0.0
2011-Apr-01 Fri ### ### ### ### 78 0 ### ### 0.0
2011-Mar-31 Thu ### ### 12.29 12.29 ### ### 0.9
2011-Mar-30 Wed ### ### ### ### 0 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 273 0 73.2 73.2 0.0
2011-Mar-25 Fri ### ### ### ### 477 0 ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 250 0 ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 0 0.0
2011-Mar-22 Tue ### ### ### ### 0 0.0
2011-Mar-21 Mon ### ### ### ### 62.4 62.4 0.0
2011-Mar-18 Fri 12.2 ### 12.2 12.25 289 ### 54.2 54.2 0.9
2011-Mar-17 Thu 11.51 ### 11.51 ### 2,128 12,246 ### ### 0.0
2011-Mar-16 Wed 11.5 11.5 11.4 11.4 2,959 33,880 ### ### 0.8
2011-Mar-15 Tue ### ### ### ### 2,150 0 ### ### 0.0
2011-Mar-14 Mon ### ### ### ### 588 0 78.2 78.2 0.0
2011-Mar-11 Fri 12.5 12.5 12.5 12.5 0 0.9
2011-Mar-10 Thu 12.4 12.5 ### 12.5 ### ### 0.9
2011-Mar-09 Wed 12.4 12.4 ### ### 6,882 ### ### ### 0.0
2011-Mar-08 Tue 12.41 12.41 12.4 12.4 32.9 32.9 0.9
2011-Mar-07 Mon 12.48 12.48 12.45 12.48 7,786 97,052 76.3 76.3 ###
2011-Mar-04 Fri 12.5 ### 12.48 12.5 2,251 14,046 ### ### 0.9
2011-Mar-03 Thu 12.5 12.5 12.5 12.5 1,171 ### 66.0 66.0 0.9
2011-Mar-02 Wed 12.4 12.5 ### 12.5 ### ### 0.9
2011-Mar-01 Tue ### ### ### ### 129 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 34.8 34.8 0.0
2011-Feb-25 Fri ### 12.2 ### 12.2 ### ### ###
2011-Feb-24 Thu 12.51 12.51 12.51 12.51 0 ###
2011-Feb-23 Wed ### ### 12.51 12.51 5,824 36,429 ### ### ###
2011-Feb-22 Tue ### ### ### ### 84.7 84.7 0.0
2011-Feb-21 Mon 12.7 12.7 12.7 12.7 77.2 77.2 0.9
2011-Feb-18 Fri 12.79 12.79 12.7 12.7 ### ### 0.9
2011-Feb-17 Thu ### 12.7 ### 12.7 ### ### 0.9
2011-Feb-16 Wed 12.8 12.8 ### ### 158 ### 24.0 24.0 0.0
2011-Feb-15 Tue 12.7 12.8 ### 12.8 ### ### 0.9
2011-Feb-14 Mon 12.51 12.51 12.51 12.51 0 ###
2011-Feb-11 Fri 12.51 12.51 12.51 12.51 0 ###
2011-Feb-10 Thu ### ### 12.51 12.51 ### ### ###
2011-Feb-09 Wed 12.8 12.8 12.47 12.47 17.0 17.0 ###
2011-Feb-08 Tue ### ### ### ### 0 0.0
2011-Feb-07 Mon ### ### ### ### 129 0 ### ### 0.0
2011-Feb-04 Fri ### ### 12.55 ### 3,375 21,178 ### ### 0.0
2011-Feb-03 Thu 12.55 12.55 12.55 12.55 0 ###
2011-Feb-02 Wed 12.55 12.55 12.55 12.55 78 978 ### ### ###
2011-Feb-01 Tue 12.52 12.52 12.5 12.5 178 2,226 31.4 31.4 0.9
2011-Jan-31 Mon 12.52 12.53 12.52 12.52 ### ### 0.9
2011-Jan-28 Fri 12.53 12.53 12.53 12.53 0 ###
2011-Jan-27 Thu 12.53 12.53 12.53 12.53 0 ###
2011-Jan-25 Tue 12.53 12.53 12.53 12.53 ### ### ###
2011-Jan-24 Mon 12.53 12.53 12.53 12.53 0 ###
2011-Jan-21 Fri 12.53 12.53 12.53 12.53 0 ###
2011-Jan-20 Thu ### ### 12.53 12.53 2,823 17,686 8.8 8.8 ###
2011-Jan-19 Wed 12.8 ### 12.8 ### ### ### 0.0
2011-Jan-18 Tue ### ### 12.8 12.8 1,750 ### ### ### 0.9
2011-Jan-17 Mon ### ### ### ### ### ### 0.0
2011-Jan-14 Fri ### ### ### ### 0 0.0
2011-Jan-13 Thu ### ### ### ### 72.2 72.2 0.0
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue 12.76 ### 12.76 ### 176 1,122 ### ### 0.0
2011-Jan-10 Mon 12.85 12.85 12.75 12.75 26.8 26.8 ###
2011-Jan-07 Fri 12.85 12.85 12.85 12.85 73.3 73.3 0.9
2011-Jan-06 Thu 12.75 12.75 12.75 12.75 0 ###
2011-Jan-05 Wed 12.75 12.75 12.75 12.75 ### ### ###
2011-Jan-04 Tue 12.75 12.75 12.75 12.75 1,250 ### 65.7 65.7 ###
2010-Dec-31 Fri 12.5 12.5 12.5 12.5 0 0.9
2010-Dec-30 Thu 12.5 12.5 12.49 12.5 ### ### 0.9
2010-Dec-29 Wed 12.5 12.5 12.4 12.5 66.5 66.5 0.9
2010-Dec-24 Fri 12.5 12.5 ### 12.5 11,078 ### ### ### 0.9
2010-Dec-23 Thu 12.5 12.5 12.5 12.5 65.0 65.0 0.9
2010-Dec-22 Wed 12.4 12.4 12.4 12.4 ### ### 0.9
2010-Dec-21 Tue 12.5 12.5 ### 12.4 34,259 ### 27.9 27.9 0.9
2010-Dec-20 Mon 12.24 12.24 12.24 12.24 1,548 18,947 ### ### 0.9
2010-Dec-17 Fri 12.5 12.5 ### ### ### ### 0.0
2010-Dec-16 Thu 12.55 12.55 12.5 12.5 ### ### 0.9
2010-Dec-15 Wed 12.5 12.5 12.5 12.5 68.7 68.7 0.9
2010-Dec-14 Tue 12.55 12.55 12.5 12.5 ### ### 0.9
2010-Dec-13 Mon ### ### 12.55 12.55 227 1,424 ### ### ###
2010-Dec-10 Fri 12.55 ### 12.55 ### 75.3 75.3 0.0
2010-Dec-09 Thu ### ### 12.55 12.55 2,328 ### 28.3 28.3 ###
2010-Dec-08 Wed ### 12.7 ### ### 9,372 ### ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 66.6 66.6 0.0
2010-Dec-06 Mon 12.7 12.7 ### ### 877 ### 27.0 27.0 0.0
2010-Dec-03 Fri ### 12.7 ### 12.7 3,180 ### 75.5 75.5 0.9
2010-Dec-02 Thu ### 12.7 ### 12.7 680 ### 64.5 64.5 0.9
2010-Dec-01 Wed ### ### ### ### 0 0.0
2010-Nov-30 Tue ### 12.7 ### ### 2,573 ### ### ### 0.0
2010-Nov-29 Mon 12.7 12.7 12.7 12.7 2,222 ### ### ### 0.9
2010-Nov-26 Fri 12.8 12.8 12.7 12.7 7,575 96,581 ### ### 0.9
2010-Nov-25 Thu 12.7 12.7 12.7 12.7 271 3,441 ### ### 0.9
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue 12.85 12.85 ### ### 4,149 26,657 ### ### 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri 12.75 12.75 12.53 12.53 4,385 55,426 23.9 23.9 ###
2010-Nov-18 Thu 12.85 12.85 12.85 12.85 246 ### 65.2 65.2 0.9
2010-Nov-17 Wed 12.85 12.85 12.85 12.85 754 9,688 ### ### 0.9
2010-Nov-16 Tue 12.85 12.85 12.85 12.85 750 ### 73.4 73.4 0.9
2010-Nov-15 Mon 12.85 12.85 12.82 12.85 ### ### 0.9
2010-Nov-12 Fri ### ### ### ### 0 0.0
2010-Nov-11 Thu ### ### ### ### 7,776 0 64.5 64.5 0.0
2010-Nov-10 Wed ### ### ### ### ### ### 0.0
2010-Nov-09 Tue 12.85 ### 12.85 ### ### ### 0.0
2010-Nov-08 Mon 12.82 12.82 12.82 12.82 379 4,858 ### ### 0.9
2010-Nov-05 Fri ### ### ### ### 375 0 65.9 65.9 0.0
2010-Nov-04 Thu 12.8 12.8 12.8 12.8 ### ### 0.9
2010-Nov-03 Wed 12.8 12.8 12.8 12.8 0 0.9
2010-Nov-02 Tue 12.8 12.8 12.8 12.8 69.6 69.6 0.9
2010-Nov-01 Mon ### ### 12.75 12.75 ### ### ###
2010-Oct-29 Fri 12.78 12.78 12.78 12.78 0 0.9
2010-Oct-28 Thu ### ### 12.78 12.78 4,776 ### 14.1 14.1 0.9
2010-Oct-27 Wed 12.75 12.75 12.75 12.75 229 ### 77.8 77.8 ###
2010-Oct-26 Tue 12.75 12.75 12.75 12.75 423 ### 71.6 71.6 ###
2010-Oct-25 Mon ### ### 12.55 ### ### ### 0.0
2010-Oct-22 Fri ### ### ### ### 0 0.0
2010-Oct-21 Thu ### ### ### ### 78 0 69.5 69.5 0.0
2010-Oct-20 Wed 12.5 12.5 12.5 12.5 0 0.9
2010-Oct-19 Tue 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Oct-18 Mon ### ### ### ### ### ### 0.0
2010-Oct-15 Fri ### ### 12.5 12.5 29,941 ### ### ### 0.9
2010-Oct-14 Thu ### ### 12.5 12.5 ### ### 0.9
2010-Oct-13 Wed 12.75 12.75 12.5 12.5 18.8 18.8 0.9
2010-Oct-12 Tue ### ### ### ### 0 0.0
2010-Oct-11 Mon ### ### ### ### 945 0 72.9 72.9 0.0
2010-Oct-08 Fri 12.75 12.75 12.75 12.75 63.0 63.0 ###
2010-Oct-07 Thu 12.85 ### 12.84 ### 76.2 76.2 0.0
2010-Oct-06 Wed 12.8 ### 12.8 ### 78.6 78.6 0.0
2010-Oct-05 Tue 12.8 12.8 12.8 12.8 0 0.9
2010-Oct-04 Mon 12.8 12.8 12.8 12.8 0 0.9
2010-Oct-01 Fri 12.8 12.8 12.8 12.8 0 0.9
2010-Sep-30 Thu 12.8 12.8 12.8 12.8 76.1 76.1 0.9
2010-Sep-29 Wed ### ### ### ### 0 0.0
2010-Sep-28 Tue ### ### ### ### 0 0.0
2010-Sep-27 Mon ### ### ### ### 1,070 0 14.2 14.2 0.0
2010-Sep-24 Fri ### ### ### ### 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### ### 68.8 68.8 0.0
2010-Sep-22 Wed 12.5 12.5 12.5 12.5 0 0.9
2010-Sep-21 Tue ### ### 12.5 12.5 36.2 36.2 0.9
2010-Sep-20 Mon 12.59 ### 12.52 ### ### ### 0.0
2010-Sep-17 Fri 12.55 ### 12.5 12.5 3,059 ### ### ### 0.9
2010-Sep-16 Thu 12.51 12.51 12.5 12.5 23,386 292,441 ### ### 0.9
2010-Sep-15 Wed 12.5 12.57 12.5 12.5 21,029 ### 65.9 65.9 0.9
2010-Sep-14 Tue 12.5 12.5 12.5 12.5 3,182 39,775 67.8 67.8 0.9
2010-Sep-13 Mon 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Sep-10 Fri 12.5 12.5 12.5 12.5 722 9,025 ### ### 0.9
2010-Sep-09 Thu 12.5 12.5 12.5 12.5 0 0.9
2010-Sep-08 Wed 12.5 12.5 12.5 12.5 0 0.9
2010-Sep-07 Tue 12.5 12.5 12.5 12.5 0 0.9
2010-Sep-06 Mon 12.51 12.58 12.5 12.5 1,357 ### ### ### 0.9
2010-Sep-03 Fri 12.52 12.52 12.52 12.52 0 0.9
2010-Sep-02 Thu 12.5 12.52 12.5 12.52 2,949 ### ### ### 0.9
2010-Sep-01 Wed 12.5 12.52 12.5 12.52 59.4 59.4 0.9
2010-Aug-31 Tue 12.51 12.51 12.51 12.51 0 ###
2010-Aug-30 Mon 12.51 12.51 12.51 12.51 ### ### ###
2010-Aug-27 Fri 12.55 12.55 12.51 12.51 ### ### ###
2010-Aug-26 Thu 12.5 12.5 12.5 12.5 0 0.9
2010-Aug-25 Wed 12.5 12.5 12.5 12.5 0 0.9
2010-Aug-24 Tue 12.51 12.51 12.5 12.5 40.6 40.6 0.9
2010-Aug-23 Mon 12.55 12.55 12.55 12.55 72.8 72.8 ###
2010-Aug-20 Fri 12.51 12.51 12.51 12.51 3,147 ### ### ### ###
2010-Aug-19 Thu 12.51 12.54 12.51 12.51 ### ### ###
2010-Aug-18 Wed 12.51 12.51 12.51 12.51 4,176 52,241 ### ### ###
2010-Aug-17 Tue 12.52 12.52 12.5 12.5 24.9 24.9 0.9
2010-Aug-16 Mon ### ### 12.5 12.5 ### ### 0.9
2010-Aug-13 Fri ### ### ### ### 1,042 0 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 150 0 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 350 0 61.3 61.3 0.0
2010-Aug-06 Fri ### ### ### ### 66.6 66.6 0.0
2010-Aug-05 Thu 12.51 12.51 12.5 12.5 7,858 ### ### ### 0.9
2010-Aug-04 Wed 12.7 12.7 12.51 12.51 20.1 20.1 ###
2010-Aug-03 Tue 12.55 12.55 12.55 12.55 4 50 69.8 69.8 ###
2010-Aug-02 Mon ### 12.7 ### 12.7 ### ### 0.9
2010-Jul-30 Fri 12.51 12.51 12.51 12.51 0 ###
2010-Jul-29 Thu 12.51 12.51 12.51 12.51 67.8 67.8 ###
2010-Jul-28 Wed 12.51 12.51 12.51 12.51 66.0 66.0 ###
2010-Jul-27 Tue 12.51 12.51 12.5 12.5 ### ### 0.9
2010-Jul-26 Mon 12.51 12.51 12.51 12.51 78 975 70.4 70.4 ###
2010-Jul-23 Fri 12.51 12.51 12.51 12.51 0 ###
2010-Jul-22 Thu 12.55 12.55 12.51 12.51 1,846 ### ### ### ###
2010-Jul-21 Wed 12.55 12.55 12.55 12.55 0 ###
2010-Jul-20 Tue 12.55 12.55 12.55 12.55 344 ### ### ### ###
2010-Jul-19 Mon 12.5 12.5 12.5 12.5 656 ### ### ### 0.9
2010-Jul-16 Fri 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Jul-15 Thu ### ### 12.5 12.5 9,721 60,756 22.3 22.3 0.9
2010-Jul-14 Wed ### ### ### ### 64.7 64.7 0.0
2010-Jul-13 Tue 12.5 12.5 12.5 12.5 0 0.9
2010-Jul-12 Mon 12.5 12.5 12.5 12.5 0 0.9
2010-Jul-09 Fri 12.5 12.5 12.5 12.5 65.2 65.2 0.9
2010-Jul-08 Thu 12.5 12.5 12.5 12.5 7,250 90,625 70.4 70.4 0.9
2010-Jul-07 Wed 12.5 12.5 12.5 12.5 323 ### 78.5 78.5 0.9
2010-Jul-06 Tue 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Jul-05 Mon 12.5 12.5 12.5 12.5 74.6 74.6 0.9
2010-Jul-02 Fri 12.51 12.51 12.5 12.5 2,820 ### 32.6 32.6 0.9
2010-Jul-01 Thu 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Jun-30 Wed 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Jun-29 Tue 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Jun-28 Mon 12.5 12.5 12.5 12.5 80.7 80.7 0.9
2010-Jun-25 Fri 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Jun-24 Thu 12.5 12.5 12.5 12.5 229 ### 78.0 78.0 0.9
2010-Jun-23 Wed 12.5 12.5 12.5 12.5 0 0.9
2010-Jun-22 Tue 12.5 12.5 12.5 12.5 20,428 255,350 76.8 76.8 0.9
2010-Jun-21 Mon 12.7 12.7 12.5 12.5 ### ### 0.9
2010-Jun-18 Fri 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Jun-17 Thu 12.5 12.5 12.5 12.5 158 1,975 73.6 73.6 0.9
2010-Jun-16 Wed 12.5 12.5 12.5 12.5 722 9,025 68.7 68.7 0.9
2010-Jun-15 Tue 12.5 12.5 12.5 12.5 0 0.9
2010-Jun-11 Fri 12.5 12.5 12.5 12.5 71.0 71.0 0.9
2010-Jun-10 Thu 12.5 12.5 12.5 12.5 5,759 71,987 ### ### 0.9
2010-Jun-09 Wed 12.5 12.5 12.5 12.5 78 975 ### ### 0.9
2010-Jun-08 Tue 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Jun-07 Mon 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Jun-04 Fri 12.51 12.51 12.5 12.5 5,156 64,475 ### ### 0.9
2010-Jun-03 Thu 12.51 12.51 12.51 12.51 172 2,151 ### ### ###
2010-Jun-02 Wed 12.5 12.7 12.5 12.7 ### ### 0.9
2010-Jun-01 Tue 12.51 12.51 12.51 12.51 1,672 ### ### ### ###
2010-May-31 Mon 12.5 12.5 12.5 12.5 0 0.9
2010-May-28 Fri 12.5 12.5 12.5 12.5 61.9 61.9 0.9
2010-May-27 Thu 12.5 12.5 12.5 12.5 246 3,075 62.0 62.0 0.9
2010-May-26 Wed 12.51 12.51 12.5 12.5 1,976 ### 41.7 41.7 0.9
2010-May-25 Tue 12.51 12.51 12.5 12.51 2,150 26,885 ### ### ###
2010-May-24 Mon ### ### 12.5 ### 11,680 ### 61.5 61.5 0.0
2010-May-21 Fri 12.5 12.5 12.49 12.5 32,576 ### 58.1 58.1 0.9
2010-May-20 Thu 12.5 12.5 12.5 12.5 1,247 15,587 84.0 84.0 0.9
2010-May-19 Wed 12.5 12.55 12.5 12.55 83.0 83.0 ###
2010-May-18 Tue 12.71 12.71 12.5 12.5 3,885 48,970 ### ### 0.9
2010-May-17 Mon 12.72 12.72 12.72 12.72 0 0.9
2010-May-14 Fri 12.72 12.72 12.72 12.72 0 0.9
2010-May-13 Thu 12.72 12.72 12.72 12.72 ### ### 0.9
2010-May-12 Wed 12.7 12.7 12.7 12.7 ### ### 0.9
2010-May-11 Tue 12.75 12.75 12.75 12.75 0 ###
2010-May-10 Mon 12.75 12.75 12.75 12.75 0 ###
2010-May-07 Fri 12.5 12.75 12.5 12.75 7,988 100,848 65.7 65.7 ###
2010-May-06 Thu 12.5 12.5 12.5 12.5 21,380 267,250 76.7 76.7 0.9
2010-May-05 Wed 12.5 12.5 12.5 12.5 0 0.9
2010-May-04 Tue 12.5 12.5 12.5 12.5 951 11,887 ### ### 0.9
2010-May-03 Mon 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Apr-30 Fri 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Apr-29 Thu 12.7 12.7 12.52 12.52 ### ### 0.9
2010-Apr-28 Wed 12.75 12.75 12.7 12.7 3,378 42,985 31.4 31.4 0.9
2010-Apr-27 Tue 12.75 12.75 12.75 12.75 ### ### ###
2010-Apr-23 Fri 12.75 12.75 12.75 12.75 147 1,874 ### ### ###
2010-Apr-22 Thu 12.75 12.75 12.75 12.75 0 ###
2010-Apr-21 Wed 12.75 12.75 12.75 12.75 ### ### ###
2010-Apr-20 Tue 12.75 12.75 12.7 12.7 ### ### 0.9
2010-Apr-19 Mon ### ### ### ### 77.2 77.2 0.0
2010-Apr-16 Fri 12.85 ### 12.85 ### 2,877 18,484 ### ### 0.0
2010-Apr-15 Thu 12.5 12.5 12.5 12.5 0 0.9
2010-Apr-14 Wed 12.5 12.5 12.5 12.5 0 0.9
2010-Apr-13 Tue 12.5 12.5 12.5 12.5 2,157 ### 78.8 78.8 0.9
2010-Apr-12 Mon 12.5 12.5 12.5 12.5 67.6 67.6 0.9
2010-Apr-09 Fri 12.5 12.5 12.5 12.5 0 0.9
2010-Apr-08 Thu 12.55 12.55 12.5 12.5 31.4 31.4 0.9
2010-Apr-07 Wed 12.55 12.55 12.55 12.55 621 ### ### ### ###
2010-Apr-06 Tue 12.55 12.55 12.5 12.55 13,787 172,682 67.3 67.3 ###
2010-Apr-01 Thu 12.55 12.55 12.55 12.55 78 978 63.3 63.3 ###
2010-Mar-31 Wed 12.55 12.55 12.55 12.55 72.0 72.0 ###
2010-Mar-30 Tue 12.55 12.55 12.55 12.55 78 978 ### ### ###
2010-Mar-29 Mon 12.55 12.55 12.55 12.55 70.5 70.5 ###
2010-Mar-26 Fri 12.55 12.55 12.55 12.55 0 ###
2010-Mar-25 Thu 12.55 12.55 12.55 12.55 73.2 73.2 ###
2010-Mar-24 Wed ### 13.2 ### 13.2 84.2 84.2 0.9
2010-Mar-23 Tue ### ### ### ### 70.1 70.1 0.0
2010-Mar-22 Mon ### ### ### ### 0 0.0
2010-Mar-19 Fri 13.55 13.55 ### ### 1,359 ### 6.2 6.2 0.0
2010-Mar-18 Thu ### 13.55 ### 13.55 ### ### 1.0
2010-Mar-17 Wed ### ### ### ### 71.0 71.0 0.0
2010-Mar-16 Tue ### ### 12.7 12.7 1,025 ### ### ### 0.9
2010-Mar-15 Mon ### ### ### ### 0 0.0
2010-Mar-12 Fri ### ### ### ### 172 0 70.0 70.0 0.0
2010-Mar-11 Thu ### ### ### ### 88.1 88.1 0.0
2010-Mar-10 Wed ### ### 12.51 ### ### ### 0.0
2010-Mar-09 Tue ### 12.85 ### 12.85 246 1,580 83.2 83.2 0.9
2010-Mar-08 Mon 12.51 12.51 12.51 12.51 2,154 26,946 71.3 71.3 ###
2010-Mar-05 Fri 12.7 ### 12.5 12.5 2,578 ### 18.0 18.0 0.9
2010-Mar-04 Thu 12.85 12.85 12.85 12.85 74.0 74.0 0.9
2010-Mar-03 Wed ### ### 12.49 12.5 11,546 ### ### ### 0.9
2010-Mar-02 Tue 12.8 ### ### ### 821 0 23.8 23.8 0.0
2010-Mar-01 Mon 12.7 12.7 12.7 12.7 ### ### 0.9
2010-Feb-26 Fri 12.75 12.8 12.75 12.8 1,588 20,286 74.0 74.0 0.9
2010-Feb-25 Thu 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Feb-24 Wed 12.5 12.5 12.5 12.5 0 0.9
2010-Feb-23 Tue ### ### 12.5 12.5 3,855 ### ### ### 0.9
2010-Feb-22 Mon ### ### ### ### 5 0 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 1,772 0 ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 72 0 ### ### 0.0
2010-Feb-17 Wed 12.59 12.59 12.59 12.59 0 ###
2010-Feb-16 Tue 12.59 12.59 12.59 12.59 ### ### ###
2010-Feb-15 Mon 12.5 12.5 12.5 12.5 129 ### 74.2 74.2 0.9
2010-Feb-12 Fri 12.51 12.51 12.51 12.51 0 ###
2010-Feb-11 Thu 12.51 12.51 12.51 12.51 0 ###
2010-Feb-10 Wed 12.5 12.51 12.5 12.51 423 5,289 ### ### ###
2010-Feb-09 Tue 12.55 12.55 12.55 12.55 1,826 ### ### ### ###
2010-Feb-08 Mon 12.5 ### 12.5 12.5 3,782 ### 71.1 71.1 0.9
2010-Feb-05 Fri 12.5 12.5 12.5 12.5 71.8 71.8 0.9
2010-Feb-04 Thu 12.5 12.5 12.5 12.5 0 0.9
2010-Feb-03 Wed 12.76 12.78 12.5 12.5 2,078 ### 20.8 20.8 0.9
2010-Feb-02 Tue 12.75 12.75 12.75 12.75 ### ### ###
2010-Feb-01 Mon 12.5 12.5 12.5 12.5 ### ### 0.9
2010-Jan-29 Fri ### ### ### ### 1,452 0 83.8 83.8 0.0
2010-Jan-28 Thu 12.25 12.7 12.25 12.7 ### ### 0.9
2010-Jan-27 Wed ### ### ### ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 0 0.0
2010-Jan-22 Fri ### ### ### ### 20.0 20.0 0.0
2010-Jan-21 Thu ### ### ### ### 0 0.0
2010-Jan-20 Wed ### ### ### ### 452 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 0 0.0
2010-Jan-18 Mon ### ### ### ### 0 0.0
2010-Jan-15 Fri ### ### ### ### 0 0.0
2010-Jan-14 Thu ### ### ### ### 1,845 0 91.5 91.5 0.0
2010-Jan-13 Wed ### ### ### ### 4,954 0 77.0 77.0 0.0
2010-Jan-12 Tue ### ### ### ### 0 0.0
2010-Jan-11 Mon ### ### ### ### 0 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### 0 0.0
2010-Jan-06 Wed ### ### ### ### 147 0 65.6 65.6 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 0 0.0
2009-Dec-31 Thu ### ### ### ### 0 0.0
2009-Dec-30 Wed ### ### ### ### ### ### 0.0
2009-Dec-29 Tue ### ### ### ### 0 0.0
2009-Dec-24 Thu ### ### ### ### 0 0.0
2009-Dec-23 Wed ### ### ### ### 62.4 62.4 0.0
2009-Dec-22 Tue ### ### ### ### 1,853 0 6.1 6.1 0.0
2009-Dec-21 Mon ### ### ### ### 1,577 0 ### ### 0.0
2009-Dec-18 Fri 12.8 12.84 ### ### 3,420 21,956 ### ### 0.0
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 2,124 0 ### ### 0.0
2009-Dec-15 Tue ### 11.82 ### 11.82 ### ### 0.8
2009-Dec-14 Mon 10.85 10.85 ### ### ### ### 0.0
2009-Dec-11 Fri 10.8 10.85 10.5 10.5 8,745 93,352 13.6 13.6 0.8
2009-Dec-10 Thu ### ### ### ### 0 0.0
2009-Dec-09 Wed 10.7 10.7 ### ### ### ### 0.0
2009-Dec-08 Tue ### 10.7 ### 10.7 7,059 ### 80.7 80.7 0.8
2009-Dec-07 Mon ### 10.25 ### 10.25 85.9 85.9 0.7
2009-Dec-04 Fri 10.42 10.42 ### ### ### ### 0.0
2009-Dec-03 Thu ### ### ### ### 0 0.0
2009-Dec-02 Wed ### ### ### ### 0 0.0
2009-Dec-01 Tue ### ### ### ### 0 0.0
2009-Nov-30 Mon 10.7 10.7 10.5 ### 10,771 114,172 ### ### 0.0
2009-Nov-27 Fri 10.85 10.85 10.85 10.85 79.7 79.7 0.8
2009-Nov-26 Thu ### ### ### ### 73.8 73.8 0.0
2009-Nov-25 Wed 10.4 10.4 10.4 10.4 0 0.7
2009-Nov-24 Tue 10.7 10.7 10.4 10.4 ### ### 0.7
2009-Nov-23 Mon 10.5 10.5 10.5 10.5 172 ### ### ### 0.8
2009-Nov-20 Fri 10.7 10.7 10.7 10.7 0 0.8
2009-Nov-19 Thu 10.7 10.7 10.5 10.7 751 ### 74.0 74.0 0.8
2009-Nov-18 Wed ### ### ### ### 88.9 88.9 0.0
2009-Nov-17 Tue 10.25 10.25 10.25 10.25 79.8 79.8 0.7
2009-Nov-16 Mon ### ### ### ### 0 0.0
2009-Nov-13 Fri ### ### ### ### 0 0.0
2009-Nov-12 Thu ### ### ### ### ### ### 0.0
2009-Nov-11 Wed 10.4 ### 10.25 10.25 ### ### 0.7
2009-Nov-10 Tue 10.2 10.2 ### ### 23.5 23.5 0.0
2009-Nov-09 Mon 10.2 10.2 10.2 10.2 8,680 ### 60.0 60.0 0.7
2009-Nov-06 Fri ### ### ### ### 0 0.0
2009-Nov-05 Thu ### ### ### ### 2 0 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### 0 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 0 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 83.0 83.0 0.0
2009-Oct-28 Wed 10.25 10.25 ### ### ### ### 0.0
2009-Oct-27 Tue 10.7 10.7 10.25 10.25 14.9 14.9 0.7
2009-Oct-26 Mon 10.7 10.7 10.25 10.25 5,948 ### 10.5 10.5 0.7
2009-Oct-23 Fri 10.5 10.5 10.5 10.5 5 52 70.6 70.6 0.8
2009-Oct-22 Thu 10.25 10.5 10.25 10.5 5,827 60,455 ### ### 0.8
2009-Oct-21 Wed 10.25 10.25 10.25 10.25 253 ### 67.4 67.4 0.7
2009-Oct-20 Tue ### ### 10.25 10.5 1,447 ### ### ### 0.8
2009-Oct-19 Mon 10.7 10.7 10.7 10.7 0 0.8
2009-Oct-16 Fri 10.7 10.72 10.55 10.7 ### ### 0.8
2009-Oct-15 Thu 10.7 10.8 10.7 10.76 16,659 179,084 ### ### 0.8
2009-Oct-14 Wed 10.7 10.7 10.49 10.49 ### ### ###
2009-Oct-13 Tue 10.7 10.75 10.7 10.75 1,329 14,253 ### ### 0.8
2009-Oct-12 Mon 10.5 10.7 10.5 10.7 82.4 82.4 0.8
2009-Oct-09 Fri 10.5 10.5 10.5 10.5 0 0.8
2009-Oct-08 Thu 10.25 10.5 10.25 10.5 79.5 79.5 0.8
2009-Oct-07 Wed ### ### ### ### 0 0.0
2009-Oct-06 Tue ### ### ### ### 220 0 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 0 0.0
2009-Oct-02 Fri 10.45 10.45 9.88 ### 5,676 ### ### ### 0.0
2009-Oct-01 Thu 10.4 10.4 10.4 10.4 2,774 28,849 70.3 70.3 0.7
2009-Sep-30 Wed 10.4 10.4 10.4 10.4 68.2 68.2 0.7
2009-Sep-29 Tue 9.51 10.22 9.51 10.22 94.5 94.5 0.7
2009-Sep-28 Mon 9.45 9.45 9.45 9.45 0 0.7
2009-Sep-25 Fri 9.45 9.45 9.45 9.45 0 0.7
2009-Sep-24 Thu 9.45 9.45 9.45 9.45 0 0.7
2009-Sep-23 Wed 9.45 9.45 9.45 9.45 ### ### 0.7
2009-Sep-22 Tue 9.5 9.5 9.5 9.5 0 0.7
2009-Sep-21 Mon 9.5 9.5 9.5 9.5 0 0.7
2009-Sep-18 Fri 9.5 9.5 9.5 9.5 0 0.7
2009-Sep-17 Thu 9.45 9.5 9.45 9.5 19,540 185,141 ### ### 0.7
2009-Sep-16 Wed 9.21 9.21 9.21 9.21 0 0.7
2009-Sep-15 Tue 9.21 9.21 9.21 9.21 0 0.7
2009-Sep-14 Mon 9.21 9.21 9.21 9.21 ### ### 0.7
2009-Sep-11 Fri ### ### ### ### 0 0.0
2009-Sep-10 Thu 9.2 9.2 ### ### ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 0 0.0
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon 9.2 9.2 ### ### ### ### 0.0
2009-Sep-04 Fri 9.5 9.5 9.5 9.5 68.7 68.7 0.7
2009-Sep-03 Thu ### ### ### ### 0 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 448 0 72.3 72.3 0.0
2009-Aug-28 Fri ### ### ### ### 288 0 ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 71.5 71.5 0.0
2009-Aug-26 Wed ### ### ### ### 61.8 61.8 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon 9 9 9 9 0 0.6
2009-Aug-21 Fri 9 9 9 9 81.3 81.3 0.6
2009-Aug-20 Thu 9 9 9 9 73.6 73.6 0.6
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue ### ### 8.81 9 263,183 1,159,321 ### ### 0.6
2009-Aug-17 Mon ### ### ### ### 2,425 0 73.0 73.0 0.0
2009-Aug-14 Fri ### ### ### ### 0 0.0
2009-Aug-13 Thu ### ### ### ### 60.0 60.0 0.0
2009-Aug-12 Wed 8.81 8.81 8.81 8.81 0 ###
2009-Aug-11 Tue 8.81 8.81 8.81 8.81 0 ###
2009-Aug-10 Mon 8.81 8.81 8.81 8.81 3,173 27,954 ### ### ###
2009-Aug-07 Fri ### ### 8.71 8.71 9.5 9.5 0.6
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### 8.8 8.8 ### ### 0.6
2009-Aug-04 Tue ### ### ### ### ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 1,774 0 82.4 82.4 0.0
2009-Jul-31 Fri ### ### ### ### 1 0 65.1 65.1 0.0
2009-Jul-30 Thu 8.41 8.41 8.41 8.41 ### ### ###
2009-Jul-29 Wed 8.41 8.41 8.41 8.41 229 1,925 ### ### ###
2009-Jul-28 Tue 8.5 8.5 8.41 8.5 ### ### 0.6
2009-Jul-27 Mon 8.41 8.41 8.41 8.41 2,024 17,021 ### ### ###
2009-Jul-24 Fri 8.49 8.49 8.49 8.49 0 ###
2009-Jul-23 Thu 8.49 8.49 8.49 8.49 ### ### ###
2009-Jul-22 Wed ### ### 8.49 ### 5,288 22,447 ### ### 0.0
2009-Jul-21 Tue 8.2 8.4 8.2 8.4 84.2 84.2 ###
2009-Jul-20 Mon 8.2 8.2 ### ### 3,276 ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 658 0 75.8 75.8 0.0
2009-Jul-16 Thu ### ### ### ### 0 0.0
2009-Jul-15 Wed ### ### ### ### 62.4 62.4 0.0
2009-Jul-14 Tue ### ### ### ### 0 0.0
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri ### ### ### ### 0 0.0
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### 0 0.0
2009-Jul-07 Tue ### ### ### ### 0 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 0 0.0
2009-Jul-01 Wed ### ### ### ### 0 0.0
2009-Jun-30 Tue ### ### ### ### 6,250 0 22.8 22.8 0.0
2009-Jun-29 Mon ### ### 8.5 8.5 35.4 35.4 0.6
2009-Jun-26 Fri 8.25 8.4 8.25 8.4 886 7,375 79.2 79.2 ###
2009-Jun-25 Thu ### ### ### ### 0 0.0
2009-Jun-24 Wed ### ### ### ### 4,549 0 ### ### 0.0
2009-Jun-23 Tue 7.81 ### 7.8 7.8 46.0 46.0 0.6
2009-Jun-22 Mon 7.81 7.81 7.81 7.81 ### ### 0.6
2009-Jun-19 Fri 7.7 8 7.7 8 89.7 89.7 ###
2009-Jun-18 Thu 8 8 8 8 75.4 75.4 ###
2009-Jun-17 Wed ### ### ### ### 76.4 76.4 0.0
2009-Jun-16 Tue ### ### ### ### 0 0.0
2009-Jun-15 Mon ### ### ### ### 74.1 74.1 0.0
2009-Jun-12 Fri 7.28 ### 7.27 ### ### ### 0.0
2009-Jun-11 Thu 7.25 7.25 7.25 7.25 ### ### 0.5
2009-Jun-10 Wed 7.25 7.25 7.25 7.25 ### ### 0.5
2009-Jun-09 Tue 7.24 7.25 7.24 7.25 2,551 18,481 76.7 76.7 0.5
2009-Jun-05 Fri 7.2 ### 7.2 ### 76.7 76.7 0.0
2009-Jun-04 Thu 7 7 7 7 0 0.5
2009-Jun-03 Wed 7 7 7 7 0 0.5
2009-Jun-02 Tue 7 7 7 7 0 0.5
2009-Jun-01 Mon ### ### 7 7 1,372 ### ### ### 0.5
2009-May-29 Fri 6.87 ### 6.87 ### 2,189 ### ### ### 0.0
2009-May-28 Thu 7.2 7.2 ### ### ### ### 0.0
2009-May-27 Wed 7.2 7.2 7.2 7.2 ### ### 0.5
2009-May-26 Tue 7 7.2 7 7.2 ### ### 0.5
2009-May-25 Mon ### 7 ### 7 79.4 79.4 0.5
2009-May-22 Fri 7 7 7 7 0 0.5
2009-May-21 Thu ### 7 ### 7 77.4 77.4 0.5
2009-May-20 Wed 7 7 ### 7 74.2 74.2 0.5
2009-May-19 Tue ### 7 ### 7 4,170 ### 72.6 72.6 0.5
2009-May-18 Mon 7 7 7 7 0 0.5
2009-May-15 Fri 7 7 7 7 70.1 70.1 0.5
2009-May-14 Thu 6.86 7 6.85 7 88.5 88.5 0.5
2009-May-13 Wed ### ### ### ### 0 0.0
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### ### ### ### 0 0.0
2009-May-08 Fri ### ### ### ### 0 0.0
2009-May-07 Thu ### ### ### ### 0 0.0
2009-May-06 Wed ### ### ### ### 1,087 0 ### ### 0.0
2009-May-05 Tue ### ### 6.51 6.51 1,022 3,326 ### ### ###
2009-May-04 Mon ### ### ### ### 87 0 ### ### 0.0
2009-May-01 Fri 6.45 6.45 6.45 6.45 0 ###
2009-Apr-30 Thu 6.45 6.45 6.45 6.45 ### ### ###
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue 7 7 ### ### ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 0 0.0
2009-Apr-24 Fri ### ### ### ### 0 0.0
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### ### ### 0 0.0
2009-Apr-20 Mon ### ### ### ### 683 0 76.7 76.7 0.0
2009-Apr-17 Fri ### ### ### ### 0 0.0
2009-Apr-16 Thu ### ### ### ### 2,170 0 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### 0 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu 5.75 5.75 5.75 5.75 0 ###
2009-Apr-08 Wed 5.75 5.75 5.75 5.75 0 ###
2009-Apr-07 Tue 5.75 5.75 5.75 5.75 0 ###
2009-Apr-06 Mon ### 5.79 ### 5.75 11,185 32,380 ### ### ###
2009-Apr-03 Fri ### ### ### ### 67.3 67.3 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon 5.75 5.75 5.75 5.75 0 ###
2009-Mar-27 Fri 5.75 5.75 5.75 5.75 0 ###
2009-Mar-26 Thu 5.75 5.75 5.75 5.75 0 ###
2009-Mar-25 Wed 5.75 5.75 5.75 5.75 ### ### ###
2009-Mar-24 Tue 5.4 5.4 5.4 5.4 1,170 ### 72.3 72.3 0.4
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri ### ### ### ### 4,688 0 ### ### 0.0
2009-Mar-19 Thu 5.29 ### 5.29 ### 69.2 69.2 0.0
2009-Mar-18 Wed 5.25 5.25 5.25 5.25 240 ### ### ### 0.4
2009-Mar-17 Tue 4.75 4.75 4.75 4.75 ### ### ###
2009-Mar-16 Mon 4.75 4.75 4.75 4.75 64.2 64.2 ###
2009-Mar-13 Fri 4.75 4.75 4.75 4.75 60.1 60.1 ###
2009-Mar-12 Thu 4.75 4.75 4.75 4.75 12,777 ### ### ### ###
2009-Mar-11 Wed 4.7 4.7 4.7 4.7 0 0.3
2009-Mar-10 Tue 4.75 4.75 4.7 4.7 2,549 12,044 ### ### 0.3
2009-Mar-09 Mon 4.7 4.75 4.7 4.75 79.5 79.5 ###
2009-Mar-06 Fri 4.5 4.5 4.5 4.5 0 ###
2009-Mar-05 Thu 4.55 4.55 4.5 4.5 ### ### ###
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 74.5 74.5 0.0
2009-Mar-02 Mon 4.7 4.75 4.59 4.75 ### ### ###
2009-Feb-27 Fri 4.73 4.73 4.73 4.73 67.4 67.4 0.3
2009-Feb-26 Thu 4.45 4.75 4.45 4.75 ### ### ###
2009-Feb-25 Wed ### ### ### ### 33.5 33.5 0.0
2009-Feb-24 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2009-Feb-23 Mon ### ### ### ### 0 0.0
2009-Feb-20 Fri ### ### ### ### 78.4 78.4 0.0
2009-Feb-19 Thu 4.81 4.81 4.8 4.8 16,857 ### ### ### 0.3
2009-Feb-18 Wed 4.81 4.81 4.81 4.81 2,184 ### ### ### ###
2009-Feb-17 Tue 4.8 4.8 4.8 4.8 79.0 79.0 0.3
2009-Feb-16 Mon 5 5 ### ### 680 ### ### ### 0.0
2009-Feb-13 Fri 5 5 5 5 0 0.4
2009-Feb-12 Thu 5 5 5 5 0 0.4
2009-Feb-11 Wed ### 5 ### 5 ### ### 0.4
2009-Feb-10 Tue 5 5 5 5 75.8 75.8 0.4
2009-Feb-09 Mon ### ### ### ### 1,888 0 72.0 72.0 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 1,023 0 ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 2,925 0 82.9 82.9 0.0
2009-Feb-02 Mon ### ### 5 5 ### ### 0.4
2009-Jan-30 Fri ### ### ### ### 66.9 66.9 0.0
2009-Jan-29 Thu ### ### ### ### 0 0.0
2009-Jan-28 Wed ### ### ### ### 0 0.0
2009-Jan-27 Tue ### ### ### ### 0 0.0
2009-Jan-23 Fri ### ### ### ### 47.3 47.3 0.0
2009-Jan-22 Thu 5.4 5.4 ### ### ### ### 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue 5.45 5.45 ### ### ### ### 0.0
2009-Jan-19 Mon 5.5 5.5 5.5 5.5 0 0.4
2009-Jan-16 Fri 5.5 5.5 5.5 5.5 72.2 72.2 0.4
2009-Jan-15 Thu ### ### 5.5 5.5 32.1 32.1 0.4
2009-Jan-14 Wed 5.5 5.5 5.5 5.5 0 0.4
2009-Jan-13 Tue ### ### 5.5 5.5 ### ### 0.4
2009-Jan-12 Mon 5.7 5.7 5.5 5.5 15.9 15.9 0.4
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 5,780 0 ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 64.9 64.9 0.0
2009-Jan-05 Mon ### ### ### ### 0 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 4,570 0 61.2 61.2 0.0
2008-Dec-29 Mon 6.2 6.2 6.2 6.2 0 0.4
2008-Dec-24 Wed 6.2 6.2 6.2 6.2 0 0.4
2008-Dec-23 Tue 6.2 6.2 6.2 6.2 0 0.4
2008-Dec-22 Mon 5.75 6.2 5.7 6.2 8,843 ### ### ### 0.4
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu 5.7 ### 5.7 ### 2,389 ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 0 0.0
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 0 0.0
2008-Dec-12 Fri 6.2 ### 6 ### 5,645 ### ### ### 0.0
2008-Dec-11 Thu ### ### 6 ### 8,645 ### 94.6 94.6 0.0
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon 6.5 ### 6.5 ### ### ### 0.0
2008-Dec-05 Fri 6.51 6.51 6.51 6.51 0 ###
2008-Dec-04 Thu 6.51 6.51 6.51 6.51 480 3,124 ### ### ###
2008-Dec-03 Wed 6.8 6.8 6.8 6.8 0 0.5
2008-Dec-02 Tue 6.8 6.8 6.8 6.8 0 0.5
2008-Dec-01 Mon 6.51 6.8 6.51 6.8 ### ### 0.5
2008-Nov-28 Fri 6.8 6.8 6.8 6.8 66.2 66.2 0.5
2008-Nov-27 Thu ### 7.25 ### 7 5,270 ### 87.4 87.4 0.5
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### 7 ### 7 4,146 ### 98.8 98.8 0.5
2008-Nov-24 Mon 5.75 ### 5.75 ### 16,081 ### 99.0 99.0 0.0
2008-Nov-21 Fri ### ### ### ### 0 0.0
2008-Nov-20 Thu ### ### ### ### 1,080 0 28.8 28.8 0.0
2008-Nov-19 Wed 6.45 6.45 6.45 6.45 0 ###
2008-Nov-18 Tue 6.45 6.45 6.45 6.45 2,780 ### ### ### ###
2008-Nov-17 Mon ### ### ### ### 82.1 82.1 0.0
2008-Nov-14 Fri 6.7 6.7 6.7 6.7 ### ### 0.5
2008-Nov-13 Thu 6.7 6.75 6.7 6.75 ### ### 0.5
2008-Nov-12 Wed 7.2 7.2 7 7 5,942 42,188 23.8 23.8 0.5
2008-Nov-11 Tue 7.8 7.8 7.8 7.8 320 ### ### ### 0.6
2008-Nov-10 Mon ### ### 7.2 7.2 ### ### 0.5
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu 7.4 7.4 ### ### ### ### 0.0
2008-Nov-05 Wed 7.5 7.5 7.5 7.5 66.3 66.3 0.5
2008-Nov-04 Tue ### ### ### ### 0 0.0
2008-Nov-03 Mon 7.5 ### 7.5 ### 62.9 62.9 0.0
2008-Oct-31 Fri ### ### ### ### 63.1 63.1 0.0
2008-Oct-30 Thu ### ### ### ### 7,242 0 62.7 62.7 0.0
2008-Oct-29 Wed 7.5 ### 7.5 7.57 5,888 22,080 79.7 79.7 ###
2008-Oct-28 Tue 8.5 8.5 7 7 2.6 2.6 0.5
2008-Oct-27 Mon 7 7 ### 7 83.1 83.1 0.5
2008-Oct-24 Fri ### ### ### ### 241 0 ### ### 0.0
2008-Oct-23 Thu 8.75 8.75 ### 8.5 2,759 12,070 30.6 30.6 0.6
2008-Oct-22 Wed 9 9 9 9 528 4,752 78.9 78.9 0.6
2008-Oct-21 Tue 9 9 9 9 ### ### 0.6
2008-Oct-20 Mon ### ### ### ### 0 0.0
2008-Oct-17 Fri ### ### ### ### 250 0 ### ### 0.0
2008-Oct-16 Thu 9.25 ### 9.25 ### ### ### 0.0
2008-Oct-15 Wed ### ### ### ### 0 0.0
2008-Oct-14 Tue ### ### ### ### 0 0.0
2008-Oct-13 Mon ### ### ### ### 0 0.0
2008-Oct-10 Fri ### ### ### ### 0 0.0
2008-Oct-09 Thu 8.75 10.2 8.75 ### 15,453 ### 97.8 97.8 0.0
2008-Oct-08 Wed ### ### ### ### 0 0.0
2008-Oct-07 Tue ### ### ### ### 0 0.0
2008-Oct-06 Mon ### ### ### ### 0 0.0
2008-Oct-03 Fri 9 ### 8.73 ### 10,474 ### ### ### 0.0
2008-Oct-02 Thu 9.5 9.5 9.5 9.5 0 0.7
2008-Oct-01 Wed 9.5 9.5 9.5 9.5 0 0.7
2008-Sep-30 Tue 9.5 9.5 9.5 9.5 0 0.7
2008-Sep-29 Mon 9.5 9.5 9.5 9.5 0 0.7
2008-Sep-26 Fri 9.5 9.55 9.5 9.5 1,348 ### ### ### 0.7
2008-Sep-25 Thu 9.51 9.51 9.5 9.5 3,372 32,050 ### ### 0.7
2008-Sep-24 Wed ### ### ### ### 0 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### 9.8 ### 9.8 ### ### 0.7
2008-Sep-18 Thu ### ### ### ### 52 0 ### ### 0.0
2008-Sep-17 Wed ### ### ### ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### 156 0 69.5 69.5 0.0
2008-Sep-15 Mon ### 10.25 ### 10.25 5,657 ### 90.0 90.0 0.7
2008-Sep-12 Fri 10.2 10.2 ### ### 550 ### 21.3 21.3 0.0
2008-Sep-11 Thu 10.2 10.55 10.2 10.2 80.7 80.7 0.7
2008-Sep-10 Wed 10.2 10.55 10.2 10.55 3,078 ### 89.6 89.6 ###
2008-Sep-09 Tue 10.25 10.25 10.25 10.25 0 0.7
2008-Sep-08 Mon 10.25 10.25 10.25 10.25 62.2 62.2 0.7
2008-Sep-05 Fri 10.2 10.2 10.2 10.2 ### ### 0.7
2008-Sep-04 Thu 10.2 10.2 10.2 10.2 0 0.7
2008-Sep-03 Wed 10.2 10.2 ### 10.2 4,870 ### 75.5 75.5 0.7
2008-Sep-02 Tue ### ### ### ### 0 0.0
2008-Sep-01 Mon ### ### ### ### 159 0 67.5 67.5 0.0
2008-Aug-29 Fri ### ### ### ### 724 0 ### ### 0.0
2008-Aug-28 Thu ### 10.2 ### 10.2 ### ### 0.7
2008-Aug-27 Wed 10.2 10.2 10.2 10.2 0 0.7
2008-Aug-26 Tue 10.2 10.2 10.2 10.2 0 0.7
2008-Aug-25 Mon 10.2 10.2 10.2 10.2 0 0.7
2008-Aug-22 Fri 10.2 10.2 10.2 10.2 0 0.7
2008-Aug-21 Thu 10.2 10.2 10.2 10.2 0 0.7
2008-Aug-20 Wed 10.2 10.2 10.2 10.2 54 550 65.1 65.1 0.7
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri ### ### ### ### 70.1 70.1 0.0
2008-Aug-14 Thu 10.25 10.25 10.25 10.25 0 0.7
2008-Aug-13 Wed ### 10.25 9.5 10.25 7,373 ### 95.9 95.9 0.7
2008-Aug-12 Tue 9.76 10.5 9.75 10.5 96.6 96.6 0.8
2008-Aug-11 Mon 9.88 ### 9.88 ### 78.7 78.7 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu 9.5 ### 9.5 ### ### ### 0.0
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue 9.5 ### 9.5 ### 95.7 95.7 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 9.5 9.5 9.49 9.5 74.2 74.2 0.7
2008-Jul-31 Thu 9.5 9.5 9.5 9.5 ### ### 0.7
2008-Jul-30 Wed ### ### 9.5 9.5 5,550 ### 2.8 2.8 0.7
2008-Jul-29 Tue ### ### ### 10.2 5,051 0 37.1 37.1 0.7
2008-Jul-28 Mon ### ### ### ### 1,827 0 78.9 78.9 0.0
2008-Jul-25 Fri 10.2 10.2 10.2 10.2 76.0 76.0 0.7
2008-Jul-24 Thu 10.5 10.5 ### ### ### ### 0.0
2008-Jul-23 Wed 10.5 10.5 10.5 10.5 ### ### 0.8
2008-Jul-22 Tue ### 10.2 ### 10.2 10,649 ### 75.7 75.7 0.7
2008-Jul-21 Mon ### ### ### 10.2 5.3 5.3 0.7
2008-Jul-18 Fri ### ### ### ### 454 0 ### ### 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed 11.5 11.5 11.5 11.5 50 575 ### ### ###
2008-Jul-15 Tue ### ### 11.5 11.5 ### ### ###
2008-Jul-14 Mon 0 0 0 0 0 0.0
2008-Jul-11 Fri 0 0 0 0 0 0.0
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 12.49 12.49 12.49 12.49 42 524 ### ### 0.9
2008-Jul-08 Tue 12.5 12.5 12.5 12.5 40 ### 81.0 81.0 0.9
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 12.5 ### 12.5 ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 77.0 77.0 0.0
2008-Jul-02 Wed ### ### ### ### 0 0.0
2008-Jul-01 Tue ### ### ### ### 0 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 0 0.0
2008-Jun-26 Thu ### ### ### ### 29.3 29.3 0.0
2008-Jun-25 Wed ### 12.5 ### 12.5 420 2,625 ### ### 0.9
2008-Jun-24 Tue ### ### ### ### 0 0.0
2008-Jun-23 Mon ### ### ### ### 0 0.0
2008-Jun-20 Fri ### ### ### ### 0 0.0
2008-Jun-19 Thu ### ### 11.51 ### 94.9 94.9 0.0
2008-Jun-18 Wed 12.5 12.5 12.5 12.5 0 0.9
2008-Jun-17 Tue 12.5 12.5 12.5 12.5 0 0.9
2008-Jun-16 Mon 12.5 12.5 12.5 12.5 1,451 ### ### ### 0.9
2008-Jun-13 Fri ### ### ### ### 0 0.0
2008-Jun-12 Thu ### ### ### ### 549 0 ### ### 0.0
2008-Jun-11 Wed ### ### ### ### 3,823 0 ### ### 0.0
2008-Jun-10 Tue ### ### 12.89 ### 4,550 29,324 41.7 41.7 0.0
2008-Jun-06 Fri ### ### ### ### 0 0.0
2008-Jun-05 Thu ### ### ### ### 75.9 75.9 0.0
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 0 0.0
2008-Jun-02 Mon ### ### ### ### 1,243 0 36.7 36.7 0.0
2008-May-30 Fri 13.47 13.5 ### ### 2,453 16,557 13.2 13.2 0.0
2008-May-29 Thu 13.5 13.5 13.5 13.5 0 1.0
2008-May-28 Wed 13.5 13.5 13.49 13.5 2,276 ### 75.8 75.8 1.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon 13.75 14.45 ### 14.45 ### ### 1.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu 13.75 13.75 13.75 13.75 0 1.0
2008-May-21 Wed 13.75 13.75 13.75 13.75 67.7 67.7 1.0
2008-May-20 Tue 14.45 14.45 14.45 14.45 0 1.0
2008-May-19 Mon 14.45 14.45 14.45 14.45 0 1.0
2008-May-16 Fri 14.45 14.45 14.45 14.45 0 1.0
2008-May-15 Thu 14.45 14.45 14.45 14.45 0 1.0
2008-May-14 Wed 14.4 14.45 14.4 14.45 1,721 24,825 ### ### 1.0
2008-May-13 Tue 14.4 14.4 14.4 14.4 ### ### 1.0
2008-May-12 Mon 14.5 14.5 14.5 14.5 0 1.0
2008-May-09 Fri 14.5 14.5 14.5 14.5 0 1.0
2008-May-08 Thu 14.4 14.5 14.4 14.5 3,840 55,488 65.7 65.7 1.0
2008-May-07 Wed ### ### ### ### 0 0.0
2008-May-06 Tue 14.4 14.4 ### ### 29.5 29.5 0.0
2008-May-05 Mon 14.5 14.5 14.5 14.5 0 1.0
2008-May-02 Fri ### 14.5 ### 14.5 73.8 73.8 1.0
2008-May-01 Thu ### ### ### ### 55 0 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### ### 0 0.0
2008-Apr-29 Tue ### ### ### ### 125 0 70.4 70.4 0.0
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 0 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon 13.89 ### 13.7 13.7 2,440 ### ### ### 1.0
2008-Apr-18 Fri ### ### 13.7 13.7 478 3,274 ### ### 1.0
2008-Apr-17 Thu ### 14.5 ### ### ### ### 0.0
2008-Apr-16 Wed ### 14.4 ### 14.4 87.6 87.6 1.0
2008-Apr-15 Tue ### ### ### ### 65.5 65.5 0.0
2008-Apr-14 Mon ### ### ### ### 950 0 74.8 74.8 0.0
2008-Apr-11 Fri ### ### ### ### 175 0 71.0 71.0 0.0
2008-Apr-10 Thu ### ### ### ### 1,250 0 39.7 39.7 0.0
2008-Apr-09 Wed 14.2 14.4 14.2 14.4 80.7 80.7 1.0
2008-Apr-08 Tue 14.25 14.25 14.25 14.25 ### ### 1.0
2008-Apr-07 Mon 14.2 14.2 14.2 14.2 66.7 66.7 1.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### 0 0.0
2008-Apr-02 Wed ### ### ### ### 0 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 0 0.0
2008-Mar-27 Thu ### ### ### ### 378 0 61.8 61.8 0.0
2008-Mar-26 Wed ### ### ### ### 61.5 61.5 0.0
2008-Mar-25 Tue ### ### ### ### 1,482 0 66.6 66.6 0.0
2008-Mar-20 Thu ### ### ### ### 1,956 0 ### ### 0.0
2008-Mar-19 Wed ### ### ### ### 9,171 0 33.5 33.5 0.0
2008-Mar-18 Tue ### 14.42 ### 14.42 240 ### ### ### ###
2008-Mar-17 Mon ### 14.45 ### 14.45 7,940 ### 89.2 89.2 1.0
2008-Mar-14 Fri 14.55 14.55 14.55 14.55 50 727 ### ### ###
2008-Mar-13 Thu 13.4 14.5 13.4 14.5 96.4 96.4 1.0
2008-Mar-12 Wed ### 14.4 ### ### 457 ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 75 0 76.9 76.9 0.0
2008-Mar-10 Mon 14.5 14.55 ### ### 28,974 210,785 25.3 25.3 0.0
2008-Mar-07 Fri 14.5 ### 14.5 14.55 ### ### ###
2008-Mar-06 Thu 14.47 14.5 14.47 14.5 ### ### 1.0
2008-Mar-05 Wed 14.8 14.8 14.8 14.8 75.2 75.2 1.1
2008-Mar-04 Tue ### 14.8 ### 14.8 1,574 11,647 90.5 90.5 1.1
2008-Mar-03 Mon ### ### ### ### 2,352 0 45.5 45.5 0.0
2008-Feb-29 Fri 14.5 14.5 14.4 14.5 ### ### 1.0
2008-Feb-28 Thu 14.51 14.51 14.5 14.5 ### ### 1.0
2008-Feb-27 Wed 14.51 14.51 14.5 14.5 350 5,076 ### ### 1.0
2008-Feb-26 Tue 14.5 14.5 14.5 14.5 ### ### 1.0
2008-Feb-25 Mon ### ### ### ### 78 0 ### ### 0.0
2008-Feb-22 Fri ### ### ### ### 2,477 0 ### ### 0.0
2008-Feb-21 Thu 14.5 14.5 ### 14.5 10,420 75,545 69.5 69.5 1.0
2008-Feb-20 Wed 14.5 14.5 14.5 14.5 0 1.0
2008-Feb-19 Tue 14.5 14.5 14.5 14.5 247 3,581 ### ### 1.0
2008-Feb-18 Mon 14.5 14.5 14.5 14.5 0 1.0
2008-Feb-15 Fri 14.5 14.5 14.5 14.5 0 1.0
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed ### ### 14.5 ### 74.0 74.0 0.0
2008-Feb-12 Tue 15.4 15.4 15.4 15.4 ### ### ###
2008-Feb-11 Mon ### ### 14.7 ### 3,640 26,754 81.6 81.6 0.0
2008-Feb-08 Fri ### ### ### ### 5,377 0 ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 7,441 0 ### ### 0.0
2008-Feb-06 Wed 14.85 ### 14.82 14.82 4,258 31,551 ### ### 1.1
2008-Feb-05 Tue 14.8 ### 14.8 14.8 15,059 ### ### ### 1.1
2008-Feb-04 Mon 14.4 14.8 14.4 14.8 10,949 159,855 85.8 85.8 1.1
2008-Feb-01 Fri ### 14.4 ### 14.4 11,557 ### 79.0 79.0 1.0
2008-Jan-31 Thu 14.25 14.25 ### ### 4,458 ### 26.0 26.0 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue 14.25 14.25 ### ### 3,320 23,655 39.2 39.2 0.0
2008-Jan-25 Fri 14.4 14.4 ### ### 856 ### ### ### 0.0
2008-Jan-24 Thu 14.5 14.5 ### 14.27 156 ### ### ### ###
2008-Jan-23 Wed ### 14.5 ### 14.5 ### ### 1.0
2008-Jan-22 Tue ### ### ### ### ### ### 0.0
2008-Jan-21 Mon ### ### ### ### 82.9 82.9 0.0
2008-Jan-18 Fri 0 0 0 0 0 0.0
2008-Jan-17 Thu 14.78 14.78 ### ### 33.9 33.9 0.0
2008-Jan-16 Wed ### ### ### ### 64,621 0 ### ### 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon ### ### ### ### 39.9 39.9 0.0
2008-Jan-11 Fri 15.5 15.5 ### ### 1,521 11,787 23.0 23.0 0.0
2008-Jan-10 Thu ### ### ### ### 5,150 0 34.2 34.2 0.0
2008-Jan-09 Wed 15.5 15.7 ### 15.7 80.6 80.6 ###
2008-Jan-08 Tue ### ### 15.5 15.5 2,484 19,251 38.2 38.2 1.1
2008-Jan-07 Mon ### ### ### ### 476 0 ### ### 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 15.7 ### 15.7 ### 4,723 37,075 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 2,150 0 66.2 66.2 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri ### ### ### 17.5 ### ### 1.3
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 541 0 ### ### 0.0
2007-Dec-18 Tue 15.8 ### ### ### 10,755 0 ### ### 0.0
2007-Dec-17 Mon ### ### 15.8 ### 90.1 90.1 0.0
2007-Dec-14 Fri ### ### 15.8 ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### 54 0 ### ### 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue ### ### ### ### 8,447 0 68.4 68.4 0.0
2007-Dec-10 Mon ### ### ### ### 7,889 0 ### ### 0.0
2007-Dec-07 Fri ### ### ### ### 28,344 0 ### ### 0.0
2007-Dec-06 Thu 14.85 14.85 14.8 14.8 471 6,982 31.0 31.0 1.1
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 14.88 14.88 14.85 14.85 180 2,675 36.5 36.5 ###
2007-Dec-03 Mon ### ### 14.88 ### 440 3,273 ### ### 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 14.85 14.85 14.85 14.85 5 74 ### ### ###
2007-Nov-28 Wed ### ### ### ### 25.9 25.9 0.0
2007-Nov-27 Tue 15.5 15.5 15.5 15.5 ### ### 1.1
2007-Nov-26 Mon 15.5 15.5 15.5 15.5 ### ### 1.1
2007-Nov-23 Fri 15.2 ### 15.2 ### 85.6 85.6 0.0
2007-Nov-22 Thu 15.2 15.2 15.2 15.2 75.9 75.9 1.1
2007-Nov-21 Wed ### ### ### ### 74.1 74.1 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon 15.25 ### 15.25 ### ### ### 0.0
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu ### ### ### ### 1,385 0 37.0 37.0 0.0
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue ### 14.8 ### 14.8 2,843 ### 78.9 78.9 1.1
2007-Nov-12 Mon ### 14.8 ### 14.8 ### ### 1.1
2007-Nov-09 Fri ### ### ### ### 37.2 37.2 0.0
2007-Nov-08 Thu ### ### ### ### 2,078 0 ### ### 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu ### ### ### ### 78.7 78.7 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue ### 14.84 ### 14.84 80.5 80.5 ###
2007-Oct-29 Mon 14.85 14.85 14.8 14.8 3,247 ### ### ### 1.1
2007-Oct-26 Fri 14.81 14.81 14.81 14.81 ### ### 1.1
2007-Oct-25 Thu 15.2 15.2 14.8 ### 28.8 28.8 0.0
2007-Oct-24 Wed 15.2 15.2 ### ### 322 2,447 40.9 40.9 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 15.4 15.4 15.2 15.2 28.4 28.4 1.1
2007-Oct-19 Fri ### ### ### ### ### ### 0.0
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 15.71 15.71 ### ### 35.0 35.0 0.0
2007-Oct-16 Tue 15.75 15.75 15.71 15.71 1,679 ### ### ### 1.1
2007-Oct-15 Mon 15.8 15.8 15.75 15.75 1,252 19,750 41.0 41.0 1.1
2007-Oct-12 Fri 15.75 15.8 15.75 15.8 68.7 68.7 1.1
2007-Oct-11 Thu 15.75 15.75 15.75 15.75 61.1 61.1 1.1
2007-Oct-10 Wed 15.83 15.83 15.75 15.75 30.9 30.9 1.1
2007-Oct-09 Tue 15.7 15.83 15.7 15.83 ### ### ###
2007-Oct-08 Mon ### ### ### ### 371 0 67.7 67.7 0.0
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu ### ### 15.72 15.72 225 ### ### ### 1.1
2007-Oct-03 Wed 0 0 0 0 0 0.0
2007-Oct-02 Tue 15.4 ### 15.4 ### ### ### 0.0
2007-Oct-01 Mon 15.4 15.4 15.25 15.25 26.4 26.4 ###
2007-Sep-28 Fri 15.4 ### 15.4 ### ### ### 0.0
2007-Sep-27 Thu 15.4 15.4 15.4 15.4 1,780 ### 61.8 61.8 ###
2007-Sep-26 Wed 15.4 15.4 15.4 15.4 ### ### ###
2007-Sep-25 Tue 15.4 ### 15.4 15.4 3,220 ### 64.4 64.4 ###
2007-Sep-24 Mon 15.55 ### 15.41 ### 4,025 ### 63.9 63.9 0.0
2007-Sep-21 Fri 0 0 0 0 0 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 68.0 68.0 0.0
2007-Sep-18 Tue 16.24 16.24 ### ### 1,882 15,281 32.0 32.0 0.0
2007-Sep-17 Mon 15.7 ### ### ### 151,620 0 ### ### 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu 15.75 15.75 15.75 15.75 72.5 72.5 1.1
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 15.5 15.5 15.5 15.5 ### ### 1.1
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### 1,129 0 31.4 31.4 0.0
2007-Sep-06 Thu ### ### ### ### 67.5 67.5 0.0
2007-Sep-05 Wed 15.75 ### 15.75 ### ### ### 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri ### ### ### ### 54.7 54.7 0.0
2007-Aug-30 Thu ### ### ### ### 27 0 38.4 38.4 0.0
2007-Aug-29 Wed ### ### ### ### 13,286 0 29.9 29.9 0.0
2007-Aug-28 Tue ### ### 15.5 ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 729 0 ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 70.0 70.0 0.0
2007-Aug-23 Thu 15.5 15.5 15.5 15.5 5,221 80,925 60.1 60.1 1.1
2007-Aug-22 Wed 15.49 15.49 15.49 15.49 62.5 62.5 ###
2007-Aug-21 Tue 15.5 15.5 15.5 15.5 62.6 62.6 1.1
2007-Aug-20 Mon 14.5 14.55 14.26 14.5 2,774 39,959 ### ### 1.0
2007-Aug-17 Fri 14.5 14.5 14.5 14.5 ### ### 1.0
2007-Aug-16 Thu 14.4 14.4 14.26 14.26 1,880 26,940 ### ### 1.0
2007-Aug-15 Wed 14.55 14.55 ### 14.55 ### ### ###
2007-Aug-14 Tue 14.26 14.5 14.26 14.5 4,779 68,722 ### ### 1.0
2007-Aug-13 Mon ### ### 14.55 14.55 24.0 24.0 ###
2007-Aug-10 Fri 14.85 14.85 14.85 14.85 ### ### ###
2007-Aug-09 Thu 14.7 14.85 14.7 14.85 2,045 ### ### ### ###
2007-Aug-08 Wed 14.7 14.7 14.7 14.7 56.6 56.6 ###
2007-Aug-07 Tue 14.26 14.26 14.26 14.26 ### ### 1.0
2007-Aug-06 Mon 14.26 14.26 14.26 14.26 73 1,040 ### ### 1.0
2007-Aug-03 Fri 15.5 15.5 14.27 14.27 12,888 ### 2.6 2.6 ###
2007-Aug-02 Thu 15.51 ### 15.5 15.5 3,121 24,187 53.4 53.4 1.1
2007-Aug-01 Wed 15.89 15.89 15.41 15.41 141 ### 43.7 43.7 ###
2007-Jul-31 Tue ### ### ### ### 679 0 ### ### 0.0
2007-Jul-30 Mon 15.5 15.5 15.4 15.5 9,872 152,522 ### ### 1.1
2007-Jul-27 Fri ### ### 15.55 15.55 620 4,820 40.5 40.5 ###
2007-Jul-26 Thu ### ### ### ### 75.5 75.5 0.0
2007-Jul-25 Wed 15.7 15.7 ### ### 34.0 34.0 0.0
2007-Jul-24 Tue 15.85 15.85 ### ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 4,028 0 ### ### 0.0
2007-Jul-20 Fri 0 0 0 0 0 0.0
2007-Jul-19 Thu ### ### ### ### 1,625 0 63.5 63.5 0.0
2007-Jul-18 Wed ### ### 15.5 15.5 3,376 ### 12.8 12.8 1.1
2007-Jul-17 Tue ### ### ### ### 183 0 73.6 73.6 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 67.1 67.1 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 182 0 ### ### 0.0
2007-Jul-10 Tue ### ### ### ### ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 4,586 0 ### ### 0.0
2007-Jul-06 Fri ### 15.25 ### 15.21 80.2 80.2 ###
2007-Jul-05 Thu ### ### ### ### 62.6 62.6 0.0
2007-Jul-04 Wed 14.7 14.75 14.7 14.75 1,225 ### ### ### ###
2007-Jul-03 Tue 14.5 14.5 14.47 14.47 129 ### 41.1 41.1 ###
2007-Jul-02 Mon ### ### 14.5 14.5 14.1 14.1 1.0
2007-Jun-29 Fri 0 0 0 0 0 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed 14.26 ### 14.25 ### ### ### 0.0
2007-Jun-26 Tue 14.25 14.25 14.25 14.25 1,221 ### ### ### 1.0
2007-Jun-25 Mon 14.25 14.25 14.25 14.25 180 ### 70.6 70.6 1.0
2007-Jun-22 Fri 14.25 14.25 ### ### ### ### 0.0
2007-Jun-21 Thu 0 0 0 0 0 0.0
2007-Jun-20 Wed 14.7 14.7 14.7 14.7 680 ### ### ### ###
2007-Jun-19 Tue ### ### 14.7 14.7 620 4,557 ### ### ###
2007-Jun-18 Mon ### ### ### ### 550 0 67.5 67.5 0.0
2007-Jun-15 Fri 14.7 ### 14.7 ### 82.2 82.2 0.0
2007-Jun-14 Thu 14.2 14.8 14.2 14.8 2,379 ### ### ### 1.1
2007-Jun-13 Wed 14.7 14.7 14.7 14.7 680 ### ### ### ###
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri 14.7 14.7 14.7 14.7 66.0 66.0 ###
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed 0 0 0 0 0 0.0
2007-Jun-05 Tue 14.8 14.8 14.8 14.8 68.9 68.9 1.1
2007-Jun-04 Mon 14.5 14.8 14.5 14.8 82.8 82.8 1.1
2007-Jun-01 Fri 14.5 14.5 14.5 14.5 62.7 62.7 1.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### 450 0 ### ### 0.0
2007-May-29 Tue 14.4 14.4 ### ### 9,724 ### 19.1 19.1 0.0
2007-May-28 Mon 14.5 14.5 14.5 14.5 54 783 ### ### 1.0
2007-May-25 Fri 14.5 14.5 14.5 14.5 ### ### 1.0
2007-May-24 Thu ### ### ### ### 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### 3,148 0 88.2 88.2 0.0
2007-May-21 Mon 13.25 13.5 13.25 13.5 6,680 89,345 ### ### 1.0
2007-May-18 Fri 12.74 ### 12.74 ### 86.0 86.0 0.0
2007-May-17 Thu 12.5 12.5 12.5 12.5 65.4 65.4 0.9
2007-May-16 Wed 12.22 12.5 12.22 12.5 1,675 ### 84.7 84.7 0.9
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 12.2 12.22 12.2 12.22 2,245 ### ### ### 0.9
2007-May-10 Thu ### ### 12.25 ### ### ### 0.0
2007-May-09 Wed 12.8 12.8 12.25 12.25 6.6 6.6 0.9
2007-May-08 Tue 12.75 12.8 12.75 12.8 73.2 73.2 0.9
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 12.75 12.75 12.75 12.75 40 ### ### ### ###
2007-May-03 Thu ### ### ### ### 3,221 0 67.7 67.7 0.0
2007-May-02 Wed ### ### ### ### 62.0 62.0 0.0
2007-May-01 Tue ### ### ### ### 2,270 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 86.1 86.1 0.0
2007-Apr-27 Fri ### ### ### ### 71.7 71.7 0.0
2007-Apr-26 Thu 12.75 13.25 12.75 13.25 ### ### ###
2007-Apr-24 Tue 12.5 12.5 12.5 12.5 69.8 69.8 0.9
2007-Apr-23 Mon ### ### ### ### 3,749 0 70.0 70.0 0.0
2007-Apr-20 Fri 11.8 11.81 11.8 11.8 ### ### 0.8
2007-Apr-19 Thu ### ### ### ### 48.4 48.4 0.0
2007-Apr-18 Wed 11.5 ### 11.5 ### ### ### 0.0
2007-Apr-17 Tue 11.5 11.5 11.5 11.5 3,781 43,481 ### ### ###
2007-Apr-16 Mon 11.5 11.52 11.5 11.52 65.3 65.3 0.8
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue ### 11.2 ### 11.2 76.3 76.3 0.8
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed ### ### ### ### 3,158 0 62.8 62.8 0.0
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon ### ### 10.8 10.8 24.4 24.4 ###
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed 10.8 10.8 10.8 10.8 71.1 71.1 ###
2007-Mar-27 Tue 10.8 10.8 10.8 10.8 ### ### ###
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri ### ### ### ### 4,350 0 ### ### 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 10.4 10.5 ### 10.5 ### ### 0.8
2007-Mar-20 Tue ### 10.5 ### 10.5 80.8 80.8 0.8
2007-Mar-19 Mon ### ### 10.5 10.5 186 976 27.1 27.1 0.8
2007-Mar-16 Fri ### ### ### ### 929 0 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue ### ### ### ### 37.8 37.8 0.0
2007-Mar-12 Mon ### ### ### ### 150 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu 10.72 10.72 10.72 10.72 3,246 ### ### ### 0.8
2007-Mar-07 Wed 10.52 ### 10.52 ### 3,540 18,620 ### ### 0.0
2007-Mar-06 Tue 0 0 0 0 0 0.0
2007-Mar-05 Mon ### ### ### ### 88.7 88.7 0.0
2007-Mar-02 Fri 10.85 ### 10.85 ### 4,756 ### ### ### 0.0
2007-Mar-01 Thu 10.85 10.85 ### 10.85 1,450 ### ### ### 0.8
2007-Feb-28 Wed ### 10.5 ### ### 3,621 ### ### ### 0.0
2007-Feb-27 Tue 10.5 ### 10.5 ### 93.8 93.8 0.0
2007-Feb-26 Mon ### ### ### ### 43 0 64.2 64.2 0.0
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu ### ### ### ### 66.1 66.1 0.0
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri ### ### ### ### 69.8 69.8 0.0
2007-Feb-15 Thu 0 0 0 0 0 0.0
2007-Feb-14 Wed ### ### ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 3,021 0 ### ### 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu ### ### ### ### 1,779 0 72.1 72.1 0.0
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 10.4 10.4 10.4 10.4 ### ### 0.7
2007-Jan-31 Wed ### ### ### ### 69.9 69.9 0.0
2007-Jan-30 Tue 10.4 10.4 ### ### ### ### 0.0
2007-Jan-29 Mon 10.4 10.4 10.4 10.4 71.3 71.3 0.7
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue 10.45 10.45 10.45 10.45 ### ### ###
2007-Jan-22 Mon ### ### ### ### 770 0 ### ### 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue ### ### 10.2 10.2 24.7 24.7 0.7
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 10.5 10.5 10.5 10.5 29 ### 77.0 77.0 0.8
2007-Jan-09 Tue 10.8 10.8 10.5 10.5 ### ### 0.8
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu 10.5 10.5 10.5 10.5 ### ### 0.8
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue ### 10.5 ### 10.5 ### ### 0.8
2006-Dec-29 Fri ### ### ### ### 585 0 ### ### 0.0
2006-Dec-28 Thu 10.85 10.85 ### ### ### ### 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri ### ### ### ### 1,450 0 ### ### 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed ### ### ### ### 2,775 0 ### ### 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri 9.8 9.8 9.8 9.8 129 ### ### ### 0.7
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 9.75 9.75 9.75 9.75 70.0 70.0 ###
2006-Dec-11 Mon 9.75 9.75 9.75 9.75 750 ### 67.3 67.3 ###
2006-Dec-08 Fri ### ### 9.5 ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 68.2 68.2 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue 9.4 9.49 9.4 9.49 5,750 ### ### ### 0.7
2006-Dec-04 Mon 9.4 9.4 9.4 9.4 275 2,585 68.4 68.4 ###
2006-Dec-01 Fri 9.4 9.4 9.4 9.4 72.1 72.1 ###
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue 9.59 9.59 9.5 9.5 30.3 30.3 0.7
2006-Nov-27 Mon 9.4 9.59 9.4 9.59 84.0 84.0 0.7
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 9.27 9.27 9.27 9.27 146 1,353 ### ### 0.7
2006-Nov-22 Wed ### ### 9.27 9.27 23.6 23.6 0.7
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 9.59 9.59 9.59 9.59 ### ### 0.7
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue ### ### ### ### 1,521 0 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Nov-06 Mon 9.5 ### 9.25 9.25 ### ### ###
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu 9.5 9.5 9.26 9.26 15.2 15.2 ###
2006-Nov-01 Wed 9.5 9.5 9.5 9.5 ### ### 0.7
2006-Oct-31 Tue 9.25 9.25 9.25 9.25 129 ### ### ### ###
2006-Oct-30 Mon 9.25 9.25 9.25 9.25 ### ### ###
2006-Oct-27 Fri 9.25 9.25 9.25 9.25 28 259 70.1 70.1 ###
2006-Oct-26 Thu ### ### ### ### 5,722 0 ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon 9.48 ### 9.48 ### 82.6 82.6 0.0
2006-Oct-20 Fri ### 9.49 9.25 9.49 82.1 82.1 0.7
2006-Oct-19 Thu 9.26 9.26 9.25 9.25 ### ### ###
2006-Oct-18 Wed 9.25 9.25 9.25 9.25 ### ### ###
2006-Oct-17 Tue 9.25 9.25 9.25 9.25 ### ### ###
2006-Oct-16 Mon 9.25 9.25 9.25 9.25 875 ### ### ### ###
2006-Oct-13 Fri 9.2 9.2 9.2 9.2 11,250 ### ### ### 0.7
2006-Oct-12 Thu ### 9.25 ### 9.25 2,475 11,446 75.6 75.6 ###
2006-Oct-11 Wed 9.25 9.25 9.25 9.25 61.7 61.7 ###
2006-Oct-10 Tue 9.24 9.25 ### 9.25 61.9 61.9 ###
2006-Oct-09 Mon ### 9.24 ### 9.24 88.8 88.8 ###
2006-Oct-06 Fri 8.2 ### 8.2 ### 949 ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### 1,184 0 82.6 82.6 0.0
2006-Oct-04 Wed ### ### ### ### 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### 3,125 0 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri 8 ### 8 ### 73.7 73.7 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed 7.8 7.8 7.8 7.8 19,748 ### ### ### 0.6
2006-Sep-26 Tue 8 8 8 8 522 4,176 71.5 71.5 ###
2006-Sep-25 Mon 7.59 7.59 7.58 7.58 ### ### ###
2006-Sep-22 Fri 7.75 ### 7.75 ### ### ### 0.0
2006-Sep-21 Thu 7.75 7.75 7.75 7.75 ### ### ###
2006-Sep-20 Wed 7.75 7.75 7.75 7.75 ### ### ###
2006-Sep-19 Tue ### ### 7.75 7.75 17.7 17.7 ###
2006-Sep-18 Mon ### ### ### ### 5,471 0 67.3 67.3 0.0
2006-Sep-15 Fri 8 8 ### ### ### ### 0.0
2006-Sep-14 Thu ### ### ### ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue 7.55 7.55 7.55 7.55 ### ### ###
2006-Sep-11 Mon 7.56 7.56 7.55 7.55 48.1 48.1 ###
2006-Sep-08 Fri 7.55 7.55 7.5 7.55 ### ### ###
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed ### ### 7.55 7.55 ### ### ###
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon 7.55 7.55 7.55 7.55 67.6 67.6 ###
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri 7.41 7.48 7.41 7.48 ### ### 0.5
2006-Aug-24 Thu 7.41 7.41 7.41 7.41 ### ### ###
2006-Aug-23 Wed 7.55 7.55 7.41 7.41 2,022 15,124 ### ### ###
2006-Aug-22 Tue 7.4 7.4 7.4 7.4 69.0 69.0 0.5
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 7.4 7.4 7.4 7.4 ### ### 0.5
2006-Aug-16 Wed 7.4 7.4 7.4 7.4 1,454 10,759 ### ### 0.5
2006-Aug-15 Tue 7.55 7.55 7.55 7.55 2,155 16,270 77.8 77.8 ###
2006-Aug-14 Mon 7.56 7.56 7.55 7.55 30.5 30.5 ###
2006-Aug-11 Fri 7.45 7.55 7.45 7.55 2,573 ### 80.6 80.6 ###
2006-Aug-10 Thu 7.45 7.45 7.45 7.45 68.7 68.7 0.5
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue ### ### ### ### 477 0 ### ### 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed ### 7.4 ### 7.4 ### ### 0.5
2006-Aug-01 Tue 7.27 7.28 7.27 7.27 1,683 12,243 ### ### ###
2006-Jul-31 Mon ### 7.4 7.28 7.28 21.6 21.6 0.5
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu ### ### 7.28 7.28 23.4 23.4 0.5
2006-Jul-26 Wed ### ### ### ### 5,149 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 1,143 0 72.6 72.6 0.0
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue ### ### ### ### 5,389 0 80.2 80.2 0.0
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri 0 0 0 0 0 0.0
2006-Jul-13 Thu ### ### ### ### 355 0 ### ### 0.0
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue ### ### ### ### ### ### 0.0
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue 7.28 7.28 7.28 7.28 1,845 ### 67.8 67.8 0.5
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 7.26 ### 7.26 ### 3,479 12,628 71.1 71.1 0.0
2006-Jun-28 Wed 7.28 7.28 7.25 7.25 30.1 30.1 0.5
2006-Jun-27 Tue 7.24 7.24 7.24 7.24 929 6,725 ### ### 0.5
2006-Jun-26 Mon 7.21 7.21 7.2 7.2 1,787 12,875 ### ### 0.5
2006-Jun-23 Fri 7 7.21 7 7.21 ### ### ###
2006-Jun-22 Thu ### ### ### ### 63.6 63.6 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue ### ### 7 7 27.2 27.2 0.5
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri ### ### ### ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 5,441 0 ### ### 0.0
2006-Jun-14 Wed 7 7.2 ### ### ### ### 0.0
2006-Jun-13 Tue 7.21 7.21 7.21 7.21 ### ### ###
2006-Jun-09 Fri 7.22 7.22 7.21 7.21 36.5 36.5 ###
2006-Jun-08 Thu 7.26 7.4 7.25 7.4 7,025 51,458 91.5 91.5 0.5
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### 7.27 7.27 31.7 31.7 ###
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 7.4 7.4 7.4 7.4 ### ### 0.5
2006-Jun-01 Thu ### 7.45 ### 7.45 ### ### 0.5
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue 7.27 7.28 7.26 7.28 68.9 68.9 0.5
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue 7.45 7.45 7.45 7.45 73.1 73.1 0.5
2006-May-22 Mon 7.5 7.5 7.5 7.5 625 4,687 ### ### 0.5
2006-May-19 Fri 7.55 7.55 7.5 7.5 ### ### 0.5
2006-May-18 Thu ### ### 7.55 7.56 5,850 22,083 41.4 41.4 0.5
2006-May-17 Wed ### 7.7 ### ### 4,150 15,977 ### ### 0.0
2006-May-16 Tue 7.7 7.7 7.7 7.7 375 2,887 ### ### 0.6
2006-May-15 Mon ### ### ### ### 150 0 ### ### 0.0
2006-May-12 Fri 7.5 7.5 7.5 7.5 71.2 71.2 0.5
2006-May-11 Thu 7.5 7.5 7.5 7.5 68.3 68.3 0.5
2006-May-10 Wed 7.5 7.5 7.5 7.5 68.6 68.6 0.5
2006-May-09 Tue 7.5 7.5 7.5 7.5 950 7,125 65.6 65.6 0.5
2006-May-08 Mon 0 0 0 0 0 0.0
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed 0 0 0 0 0 0.0
2006-May-02 Tue 0 0 0 0 0 0.0
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri 0 0 0 0 0 0.0
2006-Apr-27 Thu ### 7.7 ### ### 5,988 23,053 ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 1,320 0 63.3 63.3 0.0
2006-Apr-24 Mon ### ### ### ### 381 0 ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### 7.7 ### 7.7 ### ### 0.6
2006-Apr-19 Wed 0 0 0 0 0 0.0
2006-Apr-18 Tue 7.58 7.58 7.58 7.58 64.5 64.5 ###
2006-Apr-13 Thu 7.57 7.57 7.56 7.56 ### ### 0.5
2006-Apr-11 Tue ### ### 7.55 7.55 24.8 24.8 ###
2006-Apr-10 Mon 0 0 0 0 0 0.0
2006-Apr-07 Fri ### ### ### ### 34.2 34.2 0.0
2006-Apr-06 Thu 7.7 7.7 ### ### ### ### 0.0
2006-Apr-05 Wed 7.7 7.7 7.7 7.7 720 5,544 65.4 65.4 0.6
2006-Apr-04 Tue ### 7.7 ### 7.7 3,251 ### 76.7 76.7 0.6
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri 7.8 7.8 7.7 7.7 ### ### 0.6
2006-Mar-30 Thu 7.84 7.84 7.84 7.84 ### ### 0.6
2006-Mar-29 Wed 7.7 7.7 7.7 7.7 8,688 ### ### ### 0.6
2006-Mar-28 Tue 7.7 7.7 7.7 7.7 ### ### 0.6
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 1,785 0 ### ### 0.0
2006-Mar-21 Tue 0 0 0 0 0 0.0
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri 7.8 7.81 7.75 7.75 4,680 ### ### ### ###
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed 7.87 7.88 7.87 7.88 625 4,921 69.2 69.2 0.6
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 7.7 ### 7.7 ### ### ### 0.0
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue 7.7 7.7 7.7 7.7 68.1 68.1 0.6
2006-Mar-06 Mon 7.79 7.79 7.7 7.7 3,570 27,649 ### ### 0.6
2006-Mar-03 Fri 7.52 7.57 7.5 7.57 12,288 ### ### ### ###
2006-Mar-02 Thu 0 0 0 0 0 0.0
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue 7.49 7.5 7.49 7.5 2,951 ### ### ### 0.5
2006-Feb-27 Mon 7.47 7.49 7.47 7.49 ### ### ###
2006-Feb-24 Fri 7.47 7.47 7.47 7.47 1,184 8,844 64.7 64.7 ###
2006-Feb-23 Thu 7.4 7.4 7.4 7.4 233,521 1,728,055 ### ### 0.5
2006-Feb-22 Wed 0 0 0 0 0 0.0
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### 1,357 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed 7.4 7.4 ### ### 84,125 ### 33.1 33.1 0.0
2006-Feb-14 Tue 7.25 ### 7.25 ### ### ### 0.0
2006-Feb-13 Mon 7.25 ### 7.23 7.23 41.9 41.9 ###
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 7.22 7.22 7.22 7.22 ### ### 0.5
2006-Feb-08 Wed 0 0 0 0 0 0.0
2006-Feb-07 Tue 7.2 7.2 7.2 7.2 4,025 28,980 ### ### 0.5
2006-Feb-06 Mon 7.2 7.25 7.2 7.2 63.5 63.5 0.5
2006-Feb-03 Fri 7.25 7.25 7.25 7.25 72.1 72.1 0.5
2006-Feb-02 Thu 7.25 7.25 7.2 7.2 1,125 8,128 ### ### 0.5
2006-Feb-01 Wed 7.25 ### 7.2 ### 73.8 73.8 0.0
2006-Jan-31 Tue 0 0 0 0 0 0.0
2006-Jan-30 Mon 7.25 7.25 7.25 7.25 71.4 71.4 0.5
2006-Jan-27 Fri 0 0 0 0 0 0.0
2006-Jan-25 Wed 0 0 0 0 0 0.0
2006-Jan-24 Tue 7.26 7.26 7.25 7.25 ### ### 0.5
2006-Jan-23 Mon 0 0 0 0 0 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### 7.28 7.28 1,573 5,725 22.1 22.1 0.5
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue ### ### 7.26 7.26 ### ### 0.5
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri 7.4 7.4 7.4 7.4 64.7 64.7 0.5
2006-Jan-12 Thu 0 0 0 0 0 0.0
2006-Jan-11 Wed ### ### ### ### 1,125 0 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 7.5 7.5 7.5 7.5 72.6 72.6 0.5
2006-Jan-04 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 7.54 7.55 7.54 7.55 3,670 ### 68.0 68.0 ###
2005-Dec-29 Thu 7.5 7.5 7.5 7.5 677 5,077 ### ### 0.5
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue ### ### 7.25 7.25 28.0 28.0 0.5
2005-Dec-19 Mon ### ### ### ### 1,556 0 73.5 73.5 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 7.5 7.55 7.5 7.55 74.3 74.3 ###
2005-Dec-13 Tue 7.55 7.55 7.54 7.54 41.0 41.0 0.5
2005-Dec-12 Mon 7.55 7.55 7.54 7.54 32.4 32.4 0.5
2005-Dec-09 Fri 7.54 7.54 7.54 7.54 154 ### ### ### 0.5
2005-Dec-08 Thu 7.54 7.54 7.54 7.54 77 580 ### ### 0.5
2005-Dec-07 Wed 7.54 7.54 7.54 7.54 40 ### 68.0 68.0 0.5
2005-Dec-06 Tue 7.5 7.54 7.5 7.54 3,677 27,651 75.6 75.6 0.5
2005-Dec-05 Mon ### ### 7.54 7.54 ### ### 0.5
2005-Dec-02 Fri ### ### ### ### 770 0 71.5 71.5 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed ### ### ### ### 16,354 0 ### ### 0.0
2005-Nov-29 Tue 7.2 7.2 ### ### 6,850 ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 3,850 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu 7.4 7.4 ### ### 4,950 ### ### ### 0.0
2005-Nov-23 Wed ### ### 7.4 7.4 13,950 ### 11.0 11.0 0.5
2005-Nov-22 Tue ### ### ### ### 625 0 74.6 74.6 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri ### 7.7 ### 7.7 6,125 23,581 69.9 69.9 0.6
2005-Nov-17 Thu 7.7 7.7 ### ### 25.6 25.6 0.0
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue 0 0 0 0 0 0.0
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 7.5 7.7 7.5 7.7 1,970 14,972 89.2 89.2 0.6
2005-Nov-10 Thu ### ### ### ### 250 0 ### ### 0.0
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue 7.7 7.7 7.7 7.7 68.7 68.7 0.6
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri 7.7 7.7 7.7 7.7 ### ### 0.6
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 7.7 7.7 7.7 7.7 ### ### 0.6
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 7.7 7.7 7.7 7.7 10,345 79,656 72.4 72.4 0.6
2005-Oct-27 Thu 7.71 7.71 7.7 7.7 ### ### 0.6
2005-Oct-26 Wed 7.5 7.7 ### 7.7 86.3 86.3 0.6
2005-Oct-25 Tue 7.7 7.7 7.7 7.7 1,654 ### 69.2 69.2 0.6
2005-Oct-24 Mon 7.7 7.7 7.7 7.7 2,950 ### ### ### 0.6
2005-Oct-21 Fri 7.75 7.75 7.7 7.7 ### ### 0.6
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 7.8 7.8 7.75 7.75 ### ### ###
2005-Oct-18 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri ### 8 ### 8 ### ### ###
2005-Oct-13 Thu ### ### ### ### 125 0 70.9 70.9 0.0
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 7.71 7.71 7.7 7.7 32.0 32.0 0.6
2005-Oct-07 Fri 7.75 7.8 7.75 7.8 3,387 ### ### ### 0.6
2005-Oct-06 Thu 7.7 7.7 7.7 7.7 ### ### 0.6
2005-Oct-05 Wed 7.7 7.7 7.7 7.7 980 7,546 82.6 82.6 0.6
2005-Oct-04 Tue 7.7 7.8 7.7 7.75 4,845 37,548 76.9 76.9 ###
2005-Oct-03 Mon ### 7.7 ### 7.7 5,453 ### 69.2 69.2 0.6
2005-Sep-30 Fri ### ### ### ### 67.7 67.7 0.0
2005-Sep-29 Thu 0 0 0 0 0 0.0
2005-Sep-28 Wed 7.7 7.7 7.7 7.7 ### ### 0.6
2005-Sep-27 Tue 7.75 7.75 7.7 7.7 3,580 27,655 ### ### 0.6
2005-Sep-26 Mon 7.77 7.77 7.77 7.77 65.4 65.4 0.6
2005-Sep-23 Fri 0 0 0 0 0 0.0
2005-Sep-22 Thu 7.75 7.75 7.7 7.7 26.5 26.5 0.6
2005-Sep-21 Wed 7.75 7.75 7.75 7.75 2,140 16,585 ### ### ###
2005-Sep-20 Tue 7.7 7.7 7.7 7.7 5,323 40,987 65.6 65.6 0.6
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri 7.7 7.7 7.7 7.7 0 0.6
2005-Sep-15 Thu 7.7 7.7 7.7 7.7 0 0.6
2005-Sep-14 Wed 7.7 7.7 7.7 7.7 0 0.6
2005-Sep-13 Tue 7.71 7.71 7.7 7.7 31.4 31.4 0.6
2005-Sep-12 Mon 7.7 7.7 7.7 7.7 69.1 69.1 0.6
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 0 0.0
2005-Sep-07 Wed 7.89 ### 7.89 ### ### ### 0.0
2005-Sep-06 Tue ### 8 ### 8 2,388 9,552 ### ### ###
2005-Sep-05 Mon ### ### ### ### 450 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 1,528 0 68.9 68.9 0.0
2005-Sep-01 Thu 7.75 7.75 7.75 7.75 972 ### 64.1 64.1 ###
2005-Aug-31 Wed 7.8 ### 7.8 ### 83.1 83.1 0.0
2005-Aug-30 Tue 7.75 7.75 7.75 7.75 43 ### 67.5 67.5 ###
2005-Aug-29 Mon 7.85 7.85 7.85 7.85 0 ###
2005-Aug-26 Fri 7.85 7.85 7.85 7.85 0 ###
2005-Aug-25 Thu 7.85 7.85 7.85 7.85 0 ###
2005-Aug-24 Wed 7.85 7.85 7.85 7.85 750 5,887 ### ### ###
2005-Aug-23 Tue 7.85 7.85 7.85 7.85 72.4 72.4 ###
2005-Aug-22 Mon 7.75 7.75 7.75 7.75 0 ###
2005-Aug-19 Fri 7.75 7.75 7.75 7.75 0 ###
2005-Aug-18 Thu 7.75 7.75 7.75 7.75 0 ###
2005-Aug-17 Wed 7.75 7.75 7.75 7.75 150 ### ### ### ###
2005-Aug-16 Tue 7.75 7.75 7.75 7.75 0 ###
2005-Aug-15 Mon 7.75 7.75 7.75 7.75 0 ###
2005-Aug-12 Fri 7.75 7.75 7.75 7.75 0 ###
2005-Aug-11 Thu 7.75 7.75 7.75 7.75 26,085 202,158 62.9 62.9 ###
2005-Aug-10 Wed 7.75 7.75 7.75 7.75 68.3 68.3 ###
2005-Aug-09 Tue 7.75 7.75 7.75 7.75 0 ###
2005-Aug-08 Mon 7.75 7.75 7.75 7.75 68.2 68.2 ###
2005-Aug-05 Fri ### 7.75 ### 7.75 3,984 ### ### ### ###
2005-Aug-04 Thu ### ### ### ### 0 0.0
2005-Aug-03 Wed ### ### ### ### 0 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon 7.45 7.45 7.45 7.45 0 0.5
2005-Jul-29 Fri 7.45 7.45 7.45 7.45 0 0.5
2005-Jul-28 Thu 7.45 7.45 7.45 7.45 5,522 ### ### ### 0.5
2005-Jul-27 Wed 7.4 7.45 7.4 7.45 74.4 74.4 0.5
2005-Jul-26 Tue 7.45 7.45 7.45 7.45 0 0.5
2005-Jul-25 Mon 7.5 7.5 7.45 7.45 ### ### 0.5
2005-Jul-22 Fri 7.45 7.45 7.45 7.45 0 0.5
2005-Jul-21 Thu 7.45 7.45 7.45 7.45 350 ### ### ### 0.5
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue 7.4 7.45 ### 7.45 ### ### 0.5
2005-Jul-18 Mon 7.4 7.4 7.4 7.4 0 0.5
2005-Jul-15 Fri 7.41 7.41 7.4 7.4 ### ### 0.5
2005-Jul-14 Thu 7.41 7.41 7.41 7.41 67.1 67.1 ###
2005-Jul-13 Wed 7.41 7.41 7.4 7.4 ### ### 0.5
2005-Jul-12 Tue 7.53 7.53 7.41 7.41 1,055 7,880 ### ### ###
2005-Jul-11 Mon 7.5 7.5 7.5 7.5 0 0.5
2005-Jul-08 Fri 7.5 7.5 7.5 7.5 0 0.5
2005-Jul-07 Thu 7.5 7.5 7.5 7.5 2,250 16,875 ### ### 0.5
2005-Jul-06 Wed 7.4 7.4 7.4 7.4 0 0.5
2005-Jul-05 Tue 7.4 7.4 7.4 7.4 0 0.5
2005-Jul-04 Mon 7.41 7.41 7.4 7.4 ### ### 0.5
2005-Jul-01 Fri 7.45 7.55 7.4 7.4 20.7 20.7 0.5
2005-Jun-30 Thu 7.4 7.4 7.4 7.4 84 621 ### ### 0.5
2005-Jun-29 Wed 7.45 7.45 7.45 7.45 0 0.5
2005-Jun-28 Tue 7.4 7.45 7.4 7.45 1,049 7,788 ### ### 0.5
2005-Jun-27 Mon 7.45 7.45 7.45 7.45 50 372 ### ### 0.5
2005-Jun-24 Fri 7.45 7.45 7.45 7.45 0 0.5
2005-Jun-23 Thu 7.45 7.45 7.45 7.45 ### ### 0.5
2005-Jun-22 Wed 7.51 7.51 7.5 7.5 12,850 ### ### ### 0.5
2005-Jun-21 Tue 7.51 7.51 7.51 7.51 ### ### ###
2005-Jun-20 Mon ### 7.4 ### 7.4 2,841 ### ### ### 0.5
2005-Jun-17 Fri ### ### ### ### 0 0.0
2005-Jun-16 Thu 7.5 7.5 ### ### ### ### 0.0
2005-Jun-15 Wed 7.4 7.4 ### ### 3,271 ### 28.1 28.1 0.0
2005-Jun-14 Tue ### 7.4 ### 7.4 74.3 74.3 0.5
2005-Jun-10 Fri ### ### ### ### 10,971 0 ### ### 0.0
2005-Jun-09 Thu ### 7.4 ### ### 2,878 10,648 72.7 72.7 0.0
2005-Jun-08 Wed 7.5 7.5 7.5 7.5 0 0.5
2005-Jun-07 Tue 7.55 7.55 7.5 7.5 2,422 18,225 28.8 28.8 0.5
2005-Jun-06 Mon 7.5 7.5 7.5 7.5 ### ### 0.5
2005-Jun-03 Fri 7.7 7.7 7.7 7.7 66.6 66.6 0.6
2005-Jun-02 Thu 7.52 7.52 7.52 7.52 ### ### 0.5
2005-Jun-01 Wed 7.51 7.52 7.51 7.52 68.2 68.2 0.5
2005-May-31 Tue 7.5 7.5 7.5 7.5 0 0.5
2005-May-30 Mon 7.5 7.5 7.5 7.5 68.9 68.9 0.5
2005-May-27 Fri 7.75 7.75 7.75 7.75 0 ###
2005-May-26 Thu 7.75 7.75 7.75 7.75 ### ### ###
2005-May-25 Wed 7.75 7.75 7.75 7.75 70.5 70.5 ###
2005-May-24 Tue 7.5 7.75 7.5 7.75 8,843 67,427 ### ### ###
2005-May-23 Mon 7.5 7.5 7.5 7.5 1,851 13,882 67.3 67.3 0.5
2005-May-20 Fri ### ### 7.28 7.28 1,088 ### ### ### 0.5
2005-May-19 Thu 7.27 7.27 7.27 7.27 0 ###
2005-May-18 Wed 7.27 7.27 7.27 7.27 1,148 8,345 ### ### ###
2005-May-17 Tue 7.26 7.26 7.26 7.26 78.4 78.4 0.5
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri 7.26 7.26 7.26 7.26 670 ### 68.6 68.6 0.5
2005-May-12 Thu 7.5 7.5 7.5 7.5 0 0.5
2005-May-11 Wed 7.5 7.5 7.5 7.5 0 0.5
2005-May-10 Tue 7.5 7.5 7.5 7.5 72.8 72.8 0.5
2005-May-09 Mon 7.22 7.22 7.22 7.22 0 0.5
2005-May-06 Fri 7.22 7.22 7.22 7.22 0 0.5
2005-May-05 Thu 7.22 7.22 7.22 7.22 ### ### 0.5
2005-May-04 Wed 7.2 7.2 7.2 7.2 ### ### 0.5
2005-May-03 Tue ### ### ### ### 3,158 0 41.5 41.5 0.0
2005-May-02 Mon ### ### ### ### 1,050 0 76.1 76.1 0.0
2005-Apr-29 Fri 7.2 7.21 ### ### 5,050 ### 33.4 33.4 0.0
2005-Apr-28 Thu 8 8 7.75 7.75 13,374 105,320 14.9 14.9 ###
2005-Apr-27 Wed ### 8 ### 8 74.8 74.8 ###
2005-Apr-26 Tue ### ### ### ### 620 0 ### ### 0.0
2005-Apr-22 Fri ### 8 ### 8 73.2 73.2 ###
2005-Apr-21 Thu 8 8 8 8 ### ### ###
2005-Apr-20 Wed 7.8 8 7.8 7.81 ### ### 0.6
2005-Apr-19 Tue 7.75 7.75 7.74 7.75 5,924 45,881 ### ### ###
2005-Apr-18 Mon 7.51 7.54 7.51 7.51 2,642 19,881 ### ### ###
2005-Apr-15 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2005-Apr-14 Thu 7.5 7.5 7.5 7.5 0 0.5
2005-Apr-13 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2005-Apr-12 Tue 7.7 7.7 7.5 7.5 13.1 13.1 0.5
2005-Apr-11 Mon 7.51 7.7 7.51 7.7 6,582 50,056 ### ### 0.6
2005-Apr-08 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2005-Apr-07 Thu 7.45 7.51 7.45 7.5 76.7 76.7 0.5
2005-Apr-06 Wed 7.45 7.45 7.45 7.45 ### ### 0.5
2005-Apr-05 Tue 7.5 7.5 7.5 7.5 1,250 9,375 72.1 72.1 0.5
2005-Apr-04 Mon 7.21 7.21 7.2 7.2 42.3 42.3 0.5
2005-Apr-01 Fri 7.24 7.25 7.2 7.2 3,071 22,187 23.6 23.6 0.5
2005-Mar-31 Thu 7.25 7.25 7.25 7.25 64.4 64.4 0.5
2005-Mar-30 Wed 7.45 7.45 7.2 7.2 25,655 187,922 ### ### 0.5
2005-Mar-29 Tue ### ### ### ### 0 0.0
2005-Mar-24 Thu 7.29 ### 7.2 ### ### ### 0.0
2005-Mar-23 Wed 7.29 ### 7.29 7.29 ### ### ###
2005-Mar-22 Tue ### ### ### ### 0 0.0
2005-Mar-21 Mon ### ### ### ### 0 0.0
2005-Mar-18 Fri ### ### ### ### 9,228 0 69.8 69.8 0.0
2005-Mar-17 Thu ### ### ### ### 0 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### 7 7 20.8 20.8 0.5
2005-Mar-11 Fri ### ### ### ### 1,080 0 78.8 78.8 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 7.2 7.2 7.2 7.2 150 1,080 68.8 68.8 0.5
2005-Mar-07 Mon ### ### ### ### 0 0.0
2005-Mar-04 Fri ### ### ### ### 0 0.0
2005-Mar-03 Thu ### ### ### ### 0 0.0
2005-Mar-02 Wed ### 7 ### ### ### ### 0.0
2005-Mar-01 Tue 7 7 7 7 ### ### 0.5
2005-Feb-28 Mon ### 7 ### 7 224,272 784,952 68.6 68.6 0.5
2005-Feb-25 Fri 7 ### ### ### 3,772 0 72.9 72.9 0.0
2005-Feb-24 Thu ### ### ### ### 872 0 76.4 76.4 0.0
2005-Feb-23 Wed ### ### ### ### 83.0 83.0 0.0
2005-Feb-22 Tue ### ### 7 7 5,224 18,284 35.2 35.2 0.5
2005-Feb-21 Mon 7 ### 7 7 ### ### 0.5
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 30.8 30.8 0.0
2005-Feb-16 Wed ### ### ### ### 0 0.0
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 1,559 0 29.2 29.2 0.0
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 156 0 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu ### ### ### ### 3,677 0 ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 720 0 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### 10,527 0 ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 0 0.0
2005-Jan-28 Fri ### ### ### ### 580 0 70.0 70.0 0.0
2005-Jan-27 Thu ### ### ### ### 0 0.0
2005-Jan-25 Tue ### ### ### ### 0 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 0 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed 7.2 7.27 7.2 7.27 80.6 80.6 ###
2005-Jan-18 Tue ### ### ### ### 2,577 0 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 0 0.0
2005-Jan-14 Fri ### ### ### ### 1,652 0 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 69.5 69.5 0.0
2005-Jan-12 Wed 7 7 7 7 ### ### 0.5
2005-Jan-11 Tue 7 7 7 7 70 ### ### ### 0.5
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri 7 ### 7 7 ### ### 0.5
2005-Jan-06 Thu ### ### ### ### 83.7 83.7 0.0
2005-Jan-05 Wed ### ### ### ### 0 0.0
2005-Jan-04 Tue ### ### ### ### 1,577 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 2,125 0 ### ### 0.0
2004-Dec-30 Thu 7 7 7 7 0 0.5
2004-Dec-29 Wed 7 7 7 7 72.7 72.7 0.5
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### 250 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### 7 7 ### ### 0.5
2004-Dec-17 Fri 7 7 7 7 389 2,723 65.2 65.2 0.5
2004-Dec-16 Thu ### ### ### 7 22.0 22.0 0.5
2004-Dec-15 Wed 7 ### 7 ### ### ### 0.0
2004-Dec-14 Tue 7 ### 7 7 ### ### 0.5
2004-Dec-13 Mon 7 7 7 7 76.7 76.7 0.5
2004-Dec-10 Fri 7.25 7.25 ### ### 752 2,726 ### ### 0.0
2004-Dec-09 Thu 7.23 7.23 7.23 7.23 74.1 74.1 ###
2004-Dec-08 Wed 7.2 7.2 7.2 7.2 ### ### 0.5
2004-Dec-07 Tue 7.2 7.2 7.2 7.2 0 0.5
2004-Dec-06 Mon 7.23 7.24 7.2 7.2 36.7 36.7 0.5
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 1,627 0 71.2 71.2 0.0
2004-Dec-01 Wed ### ### ### ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 1,423 0 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 0 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue ### ### ### ### 0 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu 7.28 7.28 7.28 7.28 0 0.5
2004-Nov-17 Wed 7.27 7.28 7.27 7.28 3,653 26,575 ### ### 0.5
2004-Nov-16 Tue 7.27 7.27 7.27 7.27 ### ### ###
2004-Nov-15 Mon 7.27 7.28 7.23 7.23 28.3 28.3 ###
2004-Nov-12 Fri ### ### ### ### 0 0.0
2004-Nov-11 Thu ### ### ### ### 550 0 ### ### 0.0
2004-Nov-10 Wed 7.2 7.2 ### ### ### ### 0.0
2004-Nov-09 Tue 7.25 ### 7.25 7.25 2,943 ### 70.5 70.5 0.5
2004-Nov-08 Mon 7.25 7.25 7.25 7.25 557 ### ### ### 0.5
2004-Nov-05 Fri ### ### ### ### 1 0 ### ### 0.0
2004-Nov-04 Thu 7.25 ### 7.25 ### 2,543 ### ### ### 0.0
2004-Nov-03 Wed 7.2 7.2 7.2 7.2 4,452 32,054 66.4 66.4 0.5
2004-Nov-02 Tue 7.2 7.2 7.2 7.2 ### ### 0.5
2004-Nov-01 Mon ### 7.2 ### 7.2 ### ### 0.5
2004-Oct-29 Fri 7.2 7.2 7.2 7.2 0 0.5
2004-Oct-28 Thu 7.2 7.2 7.2 7.2 0 0.5
2004-Oct-27 Wed ### 7.2 ### 7.2 71.3 71.3 0.5
2004-Oct-26 Tue ### ### ### ### 550 0 ### ### 0.0
2004-Oct-25 Mon 7 ### 7 ### 6,950 24,325 82.7 82.7 0.0
2004-Oct-22 Fri ### ### ### ### 0 0.0
2004-Oct-21 Thu ### ### ### ### 0 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 2,052 0 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 946 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 77.2 77.2 0.0
2004-Oct-13 Wed ### ### ### ### 0 0.0
2004-Oct-12 Tue ### ### ### ### 2,078 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 0 0.0
2004-Oct-08 Fri ### ### ### ### 71.2 71.2 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 34.3 34.3 0.0
2004-Oct-04 Mon ### ### ### ### 4,058 0 ### ### 0.0
2004-Oct-01 Fri 7.2 7.2 ### 7.2 675 ### 70.8 70.8 0.5
2004-Sep-30 Thu ### 7.29 ### 7.29 83.4 83.4 ###
2004-Sep-29 Wed ### ### ### ### 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### 0 0.0
2004-Sep-24 Fri 7.2 ### 7.2 ### 84.3 84.3 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue 7.25 ### 7.25 ### 80.9 80.9 0.0
2004-Sep-20 Mon 7.25 7.25 7.25 7.25 0 0.5
2004-Sep-17 Fri 7.25 7.25 7.25 7.25 ### ### 0.5
2004-Sep-16 Thu ### ### ### ### 0 0.0
2004-Sep-15 Wed ### ### ### ### 0 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon 6.8 6.8 6.8 6.8 68.9 68.9 0.5
2004-Sep-10 Fri 7.21 7.21 7.21 7.21 0 ###
2004-Sep-09 Thu 7.21 7.21 7.21 7.21 2,254 16,251 ### ### ###
2004-Sep-08 Wed 7.2 7.2 7.2 7.2 0 0.5
2004-Sep-07 Tue 7.2 7.2 7.2 7.2 0 0.5
2004-Sep-06 Mon 7.2 7.2 7.2 7.2 0 0.5
2004-Sep-03 Fri 7.2 7.2 7.2 7.2 ### ### 0.5
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed ### 7.45 ### 7.45 2,252 8,388 87.3 87.3 0.5
2004-Aug-31 Tue ### ### ### ### 3,748 0 70.8 70.8 0.0
2004-Aug-30 Mon ### 7.43 ### 7.43 251 ### ### ### ###
2004-Aug-27 Fri ### ### ### ### 87.9 87.9 0.0
2004-Aug-26 Thu ### ### ### ### 250 0 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 0 0.0
2004-Aug-24 Tue ### ### ### ### 29.9 29.9 0.0
2004-Aug-23 Mon 7.5 7.5 7.5 7.5 0 0.5
2004-Aug-20 Fri 7.5 7.5 7.5 7.5 1,375 ### ### ### 0.5
2004-Aug-19 Thu ### ### ### ### 0 0.0
2004-Aug-18 Wed ### ### ### ### 2,650 0 ### ### 0.0
2004-Aug-17 Tue ### ### ### ### 0 0.0
2004-Aug-16 Mon ### ### ### ### 2,975 0 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 0 0.0
2004-Aug-12 Thu 7.25 7.25 ### ### ### ### 0.0
2004-Aug-11 Wed 7.25 7.25 7.25 7.25 71.4 71.4 0.5
2004-Aug-10 Tue 7.25 7.25 7.25 7.25 ### ### 0.5
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 0 0.0
2004-Aug-04 Wed 7.5 7.5 ### ### 12.8 12.8 0.0
2004-Aug-03 Tue 7.29 7.5 7.2 7.5 9,740 71,589 ### ### 0.5
2004-Aug-02 Mon 7.2 7.29 7.2 7.29 ### ### ###
2004-Jul-30 Fri ### ### ### ### 0 0.0
2004-Jul-29 Thu ### ### ### ### 1,272 0 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### 0 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri ### 7.41 ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue 7.25 ### 7.25 ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 0 0.0
2004-Jul-16 Fri 7.26 ### 7.24 ### 1,480 5,357 ### ### 0.0
2004-Jul-15 Thu 7.25 7.25 7.25 7.25 2,774 ### 73.4 73.4 0.5
2004-Jul-14 Wed 7.2 7.2 7.2 7.2 ### ### 0.5
2004-Jul-13 Tue ### 7.2 ### 7.2 75.8 75.8 0.5
2004-Jul-12 Mon 7.2 7.2 7.2 7.2 0 0.5
2004-Jul-09 Fri 7.2 7.2 7.2 7.2 0 0.5
2004-Jul-08 Thu ### 7.2 ### 7.2 70.6 70.6 0.5
2004-Jul-07 Wed ### ### ### ### 0 0.0
2004-Jul-06 Tue 7.2 7.2 ### ### 23.0 23.0 0.0
2004-Jul-05 Mon 7.2 7.2 ### ### ### ### 0.0
2004-Jul-02 Fri 7.25 7.25 7.2 7.2 ### ### 0.5
2004-Jul-01 Thu 7.2 7.25 7.2 7.25 ### ### 0.5
2004-Jun-30 Wed 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-29 Tue 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-28 Mon 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-25 Fri ### 7.2 ### 7.2 74.4 74.4 0.5
2004-Jun-24 Thu 7.2 7.2 7.2 7.2 ### ### 0.5
2004-Jun-23 Wed ### ### ### ### 544 0 71.5 71.5 0.0
2004-Jun-22 Tue ### 7.2 ### 7.2 83.5 83.5 0.5
2004-Jun-21 Mon ### ### ### ### 1,470 0 ### ### 0.0
2004-Jun-18 Fri 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-17 Thu 7.2 7.2 7.2 7.2 1,074 ### 67.5 67.5 0.5
2004-Jun-16 Wed 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-15 Tue 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-14 Mon 7.2 7.2 7.2 7.2 71.8 71.8 0.5
2004-Jun-11 Fri 7.2 7.2 7.2 7.2 71.9 71.9 0.5
2004-Jun-10 Thu 7 7 7 7 880 ### ### ### 0.5
2004-Jun-09 Wed ### ### ### ### 56 0 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 0 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri 6.83 ### 6.81 ### 5,280 17,978 ### ### 0.0
2004-Jun-03 Thu 6.81 6.81 6.81 6.81 0 ###
2004-Jun-02 Wed 6.81 6.81 6.81 6.81 0 ###
2004-Jun-01 Tue 6.81 6.81 6.81 6.81 0 ###
2004-May-31 Mon 6.81 6.81 6.81 6.81 0 ###
2004-May-28 Fri 6.74 6.81 6.74 6.81 ### ### ###
2004-May-27 Thu 6.81 6.81 ### ### 1,950 ### ### ### 0.0
2004-May-26 Wed 6.8 6.8 6.8 6.8 ### ### 0.5
2004-May-25 Tue 6.81 6.81 6.81 6.81 0 ###
2004-May-24 Mon 6.81 6.81 6.81 6.81 76.7 76.7 ###
2004-May-21 Fri 6.81 6.81 6.81 6.81 66.5 66.5 ###
2004-May-20 Thu 6.81 6.81 6.81 6.81 72.9 72.9 ###
2004-May-19 Wed ### ### ### ### 688 0 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### 34.2 34.2 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 0 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### 0 0.0
2004-May-11 Tue 7.25 ### 7.25 ### ### ### 0.0
2004-May-10 Mon ### ### ### ### 0 0.0
2004-May-07 Fri 7.25 ### 7.25 ### ### ### 0.0
2004-May-06 Thu 7.2 7.25 7.2 7.25 8,420 ### 80.2 80.2 0.5
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue 7.2 7.2 ### ### 4,480 16,128 29.7 29.7 0.0
2004-May-03 Mon ### ### ### ### 0 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu ### 7.29 ### 7.29 ### ### ###
2004-Apr-28 Wed 7.27 7.27 ### ### 23.4 23.4 0.0
2004-Apr-27 Tue 7.28 7.28 7.28 7.28 74.4 74.4 0.5
2004-Apr-26 Mon 7.28 7.28 7.28 7.28 ### ### 0.5
2004-Apr-23 Fri 7.28 7.28 7.28 7.28 2,470 17,981 67.6 67.6 0.5
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue 7.22 7.23 7.22 7.23 70.8 70.8 ###
2004-Apr-16 Fri 7.2 7.23 7.2 7.23 ### ### ###
2004-Apr-14 Wed ### ### ### ### 35.3 35.3 0.0
2004-Apr-13 Tue ### ### ### ### 4,251 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed 7.2 7.2 7.2 7.2 77.0 77.0 0.5
2004-Apr-06 Tue 7.2 7.2 ### 7.2 8,857 31,885 ### ### 0.5
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 26.4 26.4 0.0
2004-Mar-31 Wed 7.25 7.25 7.25 7.25 68.6 68.6 0.5
2004-Mar-30 Tue 7.25 ### 7.25 ### 76.2 76.2 0.0
2004-Mar-29 Mon ### ### ### ### 74.4 74.4 0.0
2004-Mar-26 Fri 7.2 7.2 ### ### ### ### 0.0
2004-Mar-25 Thu 7.25 7.25 ### ### 23.8 23.8 0.0
2004-Mar-23 Tue 7.2 7.25 7.2 7.25 1,784 12,889 77.3 77.3 0.5
2004-Mar-22 Mon 7.2 7.2 7.2 7.2 75.5 75.5 0.5
2004-Mar-19 Fri 7.21 7.21 7.2 7.2 ### ### 0.5
2004-Mar-18 Thu 7.22 7.22 7.21 7.21 2,087 15,057 ### ### ###
2004-Mar-17 Wed 7.2 7.2 7.2 7.2 3,040 21,888 67.8 67.8 0.5
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon 7.25 ### 7.25 ### ### ### 0.0
2004-Mar-12 Fri 7.25 7.25 7.25 7.25 70.5 70.5 0.5
2004-Mar-11 Thu 7.29 7.29 ### ### 2,951 10,756 16.2 16.2 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 0 0.0
2004-Mar-04 Thu ### 7.2 ### 7.2 ### ### 0.5
2004-Mar-03 Wed ### ### ### ### 34.5 34.5 0.0
2004-Mar-02 Tue 7.2 7.2 7.2 7.2 1 7 72.9 72.9 0.5
2004-Mar-01 Mon ### ### 7.2 7.2 24.2 24.2 0.5
2004-Feb-27 Fri 7.2 7.25 7.2 7.25 73.0 73.0 0.5
2004-Feb-26 Thu ### ### ### ### 6,550 0 73.7 73.7 0.0
2004-Feb-24 Tue ### ### ### ### 625 0 71.2 71.2 0.0
2004-Feb-20 Fri ### ### ### ### 31.5 31.5 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 32.9 32.9 0.0
2004-Feb-12 Thu 7 7 ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue 7 7 7 7 89 623 ### ### 0.5
2004-Feb-09 Mon 7 7 7 7 71.2 71.2 0.5
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu 7.2 7.24 7.2 7.24 ### ### 0.5
2004-Feb-04 Wed 7.2 7.2 7.2 7.2 73.1 73.1 0.5
2004-Feb-02 Mon 7.24 7.24 7.24 7.24 73.1 73.1 0.5
2004-Jan-29 Thu 7.29 ### 7.29 ### ### ### 0.0
2004-Jan-28 Wed 7.25 7.25 7.25 7.25 74.8 74.8 0.5
2004-Jan-27 Tue 7.25 7.25 7.25 7.25 78.7 78.7 0.5
2004-Jan-23 Fri 7.2 7.25 7.2 7.25 70.5 70.5 0.5
2004-Jan-21 Wed 7.2 7.2 7.2 7.2 70.2 70.2 0.5
2004-Jan-20 Tue 7.22 ### ### ### ### ### 0.0
2004-Jan-19 Mon 7.21 7.24 7.21 7.24 5,458 ### ### ### 0.5
2004-Jan-16 Fri ### ### ### ### 642 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue 6.86 6.86 6.86 6.86 ### ### 0.5
2004-Jan-12 Mon 6.86 6.86 6.86 6.86 69.5 69.5 0.5
2004-Jan-09 Fri 7.23 7.23 6.8 6.8 ### ### 0.5
2004-Jan-08 Thu 7.24 7.24 7.24 7.24 ### ### 0.5
2004-Jan-07 Wed ### ### 7 7 ### ### 0.5
2004-Jan-05 Mon 7.24 7.24 7.24 7.24 75.4 75.4 0.5
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 7.25 ### 7.24 7.24 8,058 ### 24.7 24.7 0.5
2003-Dec-30 Tue ### ### ### ### 0 0.0
2003-Dec-29 Mon ### ### ### ### 5,545 0 ### ### 0.0
2003-Dec-24 Wed 6.85 6.85 6.85 6.85 0 ###
2003-Dec-23 Tue 6.8 6.85 6.8 6.85 649 4,429 72.2 72.2 ###
2003-Dec-22 Mon 6.75 6.85 6.75 6.75 7,451 ### ### ### 0.5
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### 6.71 ### ### 78.4 78.4 0.0
2003-Dec-17 Wed 6.51 6.51 6.51 6.51 0 ###
2003-Dec-16 Tue 6.51 6.51 6.51 6.51 0 ###
2003-Dec-15 Mon 6.51 6.51 6.51 6.51 0 ###
2003-Dec-12 Fri 6.51 6.51 6.51 6.51 0 ###
2003-Dec-11 Thu 6.51 6.51 6.51 6.51 76.2 76.2 ###
2003-Dec-10 Wed 6.51 6.51 6.51 6.51 0 ###
2003-Dec-09 Tue 6.5 6.55 6.5 6.51 5,171 33,740 76.2 76.2 ###
2003-Dec-08 Mon 6.5 6.5 6.5 6.5 3,240 ### ### ### 0.5
2003-Dec-05 Fri 6.5 6.5 6.5 6.5 0 0.5
2003-Dec-04 Thu 6.51 6.55 6.5 6.5 32.6 32.6 0.5
2003-Dec-03 Wed 6.5 6.5 6.5 6.5 0 0.5
2003-Dec-02 Tue ### ### 6.5 6.5 20.6 20.6 0.5
2003-Dec-01 Mon 6.5 6.5 6.5 6.5 0 0.5
2003-Nov-28 Fri ### ### 6.5 6.5 1,249 4,059 ### ### 0.5
2003-Nov-27 Thu ### ### ### ### 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### 0 0.0
2003-Nov-25 Tue ### ### ### ### 75.0 75.0 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### ### ### 3,280 0 ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 1,351 0 ### ### 0.0
2003-Nov-19 Wed 6.22 6.22 6.22 6.22 0 0.4
2003-Nov-18 Tue 6.22 6.22 6.22 6.22 78.7 78.7 0.4
2003-Nov-17 Mon 6.2 6.2 6.2 6.2 80.8 80.8 0.4
2003-Nov-14 Fri ### ### ### ### 0 0.0
2003-Nov-13 Thu 6 ### 6 ### ### ### 0.0
2003-Nov-12 Wed 6 6 6 6 74.7 74.7 0.4
2003-Nov-11 Tue 6 6 6 6 ### ### 0.4
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri 5.82 6 5.82 ### 11,352 ### ### ### 0.0
2003-Nov-06 Thu 6 6 5.82 5.82 ### ### 0.4
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue 6 6 6 6 720 4,320 75.7 75.7 0.4
2003-Nov-03 Mon 6.2 6.2 6 6 13.4 13.4 0.4
2003-Oct-31 Fri ### ### ### ### 640 0 70.3 70.3 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 450 0 70.0 70.0 0.0
2003-Oct-28 Tue ### 6.7 6.41 6.41 ### ### 0.5
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri 6.5 6.5 6.5 6.5 0 0.5
2003-Oct-23 Thu 6.5 6.5 6.5 6.5 0 0.5
2003-Oct-22 Wed ### ### 6.5 6.5 2,472 ### 20.3 20.3 0.5
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon 6.55 6.55 6.55 6.55 69.8 69.8 0.5
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 0 0.0
2003-Oct-15 Wed 6.57 ### 6.55 ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 849 0 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 66.3 66.3 0.0
2003-Oct-10 Fri 6.84 6.84 6.84 6.84 0 0.5
2003-Oct-09 Thu 6.84 6.84 6.84 6.84 0 0.5
2003-Oct-08 Wed 6.84 6.84 6.84 6.84 ### ### 0.5
2003-Oct-07 Tue 6.8 6.84 6.7 6.84 71.7 71.7 0.5
2003-Oct-06 Mon ### ### ### ### 0 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed 6.75 6.8 6.7 6.8 3,070 20,722 ### ### 0.5
2003-Sep-30 Tue 6.85 6.85 6.85 6.85 0 ###
2003-Sep-29 Mon 6.85 6.85 6.85 6.85 0 ###
2003-Sep-26 Fri 6.85 6.85 6.85 6.85 1,449 9,925 ### ### ###
2003-Sep-25 Thu ### 6.75 ### 6.75 2,240 ### 81.3 81.3 0.5
2003-Sep-24 Wed ### ### ### ### 0 0.0
2003-Sep-23 Tue ### ### ### ### 0 0.0
2003-Sep-22 Mon 6.71 6.71 ### ### ### ### 0.0
2003-Sep-19 Fri 6.7 6.7 6.7 6.7 64.3 64.3 0.5
2003-Sep-18 Thu 6.7 6.75 ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 5,583 0 ### ### 0.0
2003-Sep-16 Tue 6.85 6.85 6.85 6.85 0 ###
2003-Sep-15 Mon 6.85 6.85 6.85 6.85 0 ###
2003-Sep-12 Fri 6.85 6.85 6.85 6.85 11,141 ### 69.9 69.9 ###
2003-Sep-11 Thu 6.85 6.85 6.85 6.85 0 ###
2003-Sep-10 Wed 6.82 6.85 6.78 6.85 ### ### ###
2003-Sep-09 Tue 6.82 6.82 6.82 6.82 ### ### 0.5
2003-Sep-08 Mon 6.8 6.82 6.8 6.82 ### ### 0.5
2003-Sep-05 Fri 6.8 6.8 6.8 6.8 1,928 ### ### ### 0.5
2003-Sep-04 Thu 6.7 6.8 6.7 6.8 455 3,071 75.9 75.9 0.5
2003-Sep-03 Wed 6.5 6.5 6.5 6.5 0 0.5
2003-Sep-02 Tue 6.5 6.5 6.5 6.5 0 0.5
2003-Sep-01 Mon 6.84 6.85 6.5 6.5 7.2 7.2 0.5
2003-Aug-29 Fri 6.84 6.84 6.84 6.84 0 0.5
2003-Aug-28 Thu 6.84 6.84 6.84 6.84 450 3,078 ### ### 0.5
2003-Aug-27 Wed 6.84 6.85 6.84 6.85 67.3 67.3 ###
2003-Aug-26 Tue 6.84 6.84 6.84 6.84 2,870 ### 71.6 71.6 0.5
2003-Aug-25 Mon 6.84 6.84 6.84 6.84 67.8 67.8 0.5
2003-Aug-22 Fri 6.7 6.7 6.7 6.7 0 0.5
2003-Aug-21 Thu 6.8 6.8 6.7 6.7 5,653 38,157 ### ### 0.5
2003-Aug-20 Wed 6.7 6.8 6.7 6.8 2,170 14,647 ### ### 0.5
2003-Aug-19 Tue 6.8 6.8 6.8 6.8 0 0.5
2003-Aug-18 Mon 6.7 6.8 6.7 6.8 675 4,556 78.0 78.0 0.5
2003-Aug-15 Fri ### ### ### ### 555 0 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 6,044 0 ### ### 0.0
2003-Aug-12 Tue 6.89 6.89 6.89 6.89 72.1 72.1 0.5
2003-Aug-11 Mon 6.8 6.89 6.8 6.89 76.6 76.6 0.5
2003-Aug-08 Fri 6.88 6.88 6.88 6.88 0 ###
2003-Aug-07 Thu 6.88 6.88 6.88 6.88 0 ###
2003-Aug-06 Wed 6.88 6.88 6.88 6.88 0 ###
2003-Aug-05 Tue 6.88 6.88 6.88 6.88 ### ### ###
2003-Aug-04 Mon ### ### ### ### 7.3 7.3 0.0
2003-Aug-01 Fri ### ### ### ### 450 0 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### 0 0.0
2003-Jul-30 Wed 6.89 ### 6.89 ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jul-28 Mon ### ### ### ### 24.6 24.6 0.0
2003-Jul-25 Fri 6.74 6.75 6.74 6.75 ### ### 0.5
2003-Jul-24 Thu ### ### ### ### 71 0 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### 0 0.0
2003-Jul-22 Tue 6.7 6.7 ### ### 5,756 19,282 ### ### 0.0
2003-Jul-21 Mon 6.8 6.8 ### ### ### ### 0.0
2003-Jul-18 Fri 6.75 6.8 6.75 6.75 ### ### 0.5
2003-Jul-17 Thu 6.85 6.85 6.75 6.75 ### ### 0.5
2003-Jul-16 Wed ### ### ### ### 2,687 0 ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 3,343 0 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri 6.87 ### 6.85 ### 3,159 ### 76.9 76.9 0.0
2003-Jul-10 Thu 6.78 7 6.78 6.82 ### ### 0.5
2003-Jul-09 Wed 6.58 6.75 6.58 6.75 ### ### 0.5
2003-Jul-08 Tue 6.47 6.52 6.47 6.5 6,459 41,951 76.3 76.3 0.5
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri 6.25 6.27 6.25 6.27 ### ### 0.4
2003-Jul-03 Thu ### 6.2 ### 6.2 4,650 ### 75.6 75.6 0.4
2003-Jul-02 Wed 6.2 6.2 6.2 6.2 0 0.4
2003-Jul-01 Tue ### 6.2 ### 6.2 3,271 10,140 86.2 86.2 0.4
2003-Jun-30 Mon ### ### 6 6 18,679 ### ### ### 0.4
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-26 Thu 6 ### ### ### ### ### 0.0
2003-Jun-25 Wed ### 6 ### 6 6,685 20,055 ### ### 0.4
2003-Jun-24 Tue 5.77 5.85 5.77 5.85 84.5 84.5 0.4
2003-Jun-23 Mon 5.84 5.84 5.84 5.84 72.4 72.4 0.4
2003-Jun-20 Fri 5.75 5.75 5.75 5.75 0 ###
2003-Jun-19 Thu 5.75 5.75 5.75 5.75 0 ###
2003-Jun-18 Wed 5.75 5.75 5.75 5.75 0 ###
2003-Jun-17 Tue ### ### 5.75 5.75 5,150 ### 14.7 14.7 ###
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri 5.82 ### 5.82 ### 79.0 79.0 0.0
2003-Jun-12 Thu 5.7 5.7 5.7 5.7 2,084 11,878 ### ### 0.4
2003-Jun-11 Wed ### ### ### ### 1,155 0 75.5 75.5 0.0
2003-Jun-10 Tue 5.55 ### 5.55 ### 385 ### ### ### 0.0
2003-Jun-06 Fri 5.55 5.55 5.55 5.55 ### ### ###
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 0 0.0
2003-Jun-03 Tue 5.59 ### 5.59 ### ### ### 0.0
2003-Jun-02 Mon 5.52 ### 5.52 ### 83.7 83.7 0.0
2003-May-30 Fri 5.5 5.52 5.5 5.52 ### ### 0.4
2003-May-29 Thu 5.4 5.5 5.4 5.5 85.5 85.5 0.4
2003-May-28 Wed 5.4 5.4 5.4 5.4 73.3 73.3 0.4
2003-May-27 Tue ### ### ### ### 0 0.0
2003-May-26 Mon 5.5 5.5 ### ### ### ### 0.0
2003-May-23 Fri 5.45 5.5 5.45 5.5 76.9 76.9 0.4
2003-May-22 Thu 5.5 5.5 5.5 5.5 180 ### ### ### 0.4
2003-May-21 Wed 5.4 5.4 ### ### 6,949 ### ### ### 0.0
2003-May-20 Tue 5.4 5.4 5.4 5.4 12,555 ### ### ### 0.4
2003-May-19 Mon 5.4 5.4 5.4 5.4 0 0.4
2003-May-16 Fri 5.4 5.4 5.4 5.4 3,820 20,628 72.3 72.3 0.4
2003-May-15 Thu 5.5 5.59 5.5 5.5 1,925 10,674 ### ### 0.4
2003-May-14 Wed ### ### ### ### 1,850 0 ### ### 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon 5.73 5.73 ### 5.7 ### ### 0.4
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu 5.85 ### 5.85 ### 5,426 15,871 ### ### 0.0
2003-May-07 Wed 5.85 ### 5.85 5.85 15,674 45,846 70.6 70.6 0.4
2003-May-06 Tue 5.78 5.78 5.77 5.77 31.1 31.1 0.4
2003-May-05 Mon ### 5.7 ### 5.7 71.8 71.8 0.4
2003-May-02 Fri 5.52 5.7 5.52 5.7 ### ### 0.4
2003-May-01 Thu 5.5 5.52 5.5 5.5 70.2 70.2 0.4
2003-Apr-30 Wed 5.45 5.45 5.4 5.4 ### ### 0.4
2003-Apr-29 Tue 5.41 5.5 5.4 5.4 31.2 31.2 0.4
2003-Apr-28 Mon 5.45 5.5 5.4 5.5 80.3 80.3 0.4
2003-Apr-24 Thu 5.49 5.5 5.49 5.5 73.0 73.0 0.4
2003-Apr-23 Wed 5.45 5.45 5.45 5.45 ### ### ###
2003-Apr-22 Tue 5.42 5.42 5.42 5.42 69.2 69.2 0.4
2003-Apr-17 Thu 5.4 5.49 5.4 5.49 88.7 88.7 0.4
2003-Apr-16 Wed 5.4 5.5 5.4 5.5 2,943 ### 85.0 85.0 0.4
2003-Apr-15 Tue 5.25 ### 5.25 ### ### ### 0.0
2003-Apr-14 Mon 5.25 5.25 5.25 5.25 75.0 75.0 0.4
2003-Apr-11 Fri 5.25 5.25 5.25 5.25 0 0.4
2003-Apr-10 Thu 5.25 5.25 5.25 5.25 63.9 63.9 0.4
2003-Apr-09 Wed ### 5.29 ### 5.29 89.5 89.5 0.4
2003-Apr-08 Tue ### ### ### ### 77.5 77.5 0.0
2003-Apr-07 Mon ### ### ### ### 72.9 72.9 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 7,120 0 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 78.6 78.6 0.0
2003-Apr-01 Tue 5 ### ### 5 25,449 0 ### ### 0.4
2003-Mar-31 Mon 5 5 5 5 1,250 6,250 73.1 73.1 0.4
2003-Mar-28 Fri ### ### 5 5 6,350 15,875 ### ### 0.4
2003-Mar-27 Thu ### ### ### ### 71.1 71.1 0.0
2003-Mar-26 Wed ### ### ### ### ### ### 0.0
2003-Mar-25 Tue 5 5 ### ### ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 0 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### 5 5 21.7 21.7 0.4
2003-Mar-19 Wed ### ### ### ### 69.9 69.9 0.0
2003-Mar-18 Tue 4.87 ### 4.86 ### 66.1 66.1 0.0
2003-Mar-17 Mon 4.8 ### 4.8 4.87 ### ### 0.3
2003-Mar-14 Fri 4.75 4.8 4.75 4.8 ### ### 0.3
2003-Mar-13 Thu 4.74 4.75 4.74 4.75 10,325 ### 79.2 79.2 ###
2003-Mar-12 Wed 4.75 4.75 4.74 4.75 22,974 ### ### ### ###
2003-Mar-11 Tue 4.82 4.82 4.8 4.8 13,829 ### ### ### 0.3
2003-Mar-10 Mon 4.82 4.82 4.82 4.82 125 ### ### ### 0.3
2003-Mar-07 Fri ### ### 4.82 4.82 21.3 21.3 0.3
2003-Mar-06 Thu ### ### ### ### 320 0 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 82.7 82.7 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 0 0.0
2003-Feb-28 Fri ### ### ### ### 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue 5 ### 5 ### 2,977 7,442 89.3 89.3 0.0
2003-Feb-24 Mon ### ### ### ### 73.1 73.1 0.0
2003-Feb-21 Fri 5 ### 5 ### 79.8 79.8 0.0
2003-Feb-20 Thu 5 5 5 5 0 0.4
2003-Feb-19 Wed ### 5 ### 5 ### ### 0.4
2003-Feb-18 Tue 5 5 5 5 184 920 72.8 72.8 0.4
2003-Feb-17 Mon ### ### ### ### 4,728 0 ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### 359 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 3,641 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 84.0 84.0 0.0
2003-Feb-07 Fri ### ### ### ### 70.5 70.5 0.0
2003-Feb-06 Thu ### ### ### ### 84.6 84.6 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 0 0.0
2003-Jan-31 Fri ### ### ### ### 2,040 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 0 0.0
2003-Jan-29 Wed 5 ### 5 ### ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 320 0 82.3 82.3 0.0
2003-Jan-24 Fri ### ### ### ### 0 0.0
2003-Jan-23 Thu ### ### ### ### 4,377 0 21.2 21.2 0.0
2003-Jan-22 Wed ### ### ### ### 0 0.0
2003-Jan-21 Tue ### ### ### ### 2,123 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 71.6 71.6 0.0
2003-Jan-17 Fri ### ### ### ### 2,380 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 7,020 0 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 0 0.0
2003-Jan-13 Mon ### ### ### ### 5,376 0 ### ### 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### 4.85 4.87 18,845 ### 22.1 22.1 0.3
2003-Jan-08 Wed 4.87 ### 4.87 4.89 74.7 74.7 ###
2003-Jan-07 Tue 4.87 ### 4.87 4.88 8,376 ### ### ### 0.3
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu 4.88 ### 4.86 4.86 8,750 ### 21.0 21.0 0.3
2002-Dec-31 Tue 4.88 4.88 4.88 4.88 250 1,220 66.4 66.4 0.3
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### 4.88 4.88 ### ### 0.3
2002-Dec-20 Fri ### ### ### ### 67.1 67.1 0.0
2002-Dec-19 Thu ### ### ### ### 0 0.0
2002-Dec-18 Wed ### ### ### ### 0 0.0
2002-Dec-17 Tue ### ### ### ### 7,079 0 ### ### 0.0
2002-Dec-16 Mon ### ### ### ### 11,141 0 ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### 4,559 0 72.4 72.4 0.0
2002-Dec-11 Wed ### ### ### ### 0 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon 4.85 ### 4.85 ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 0 0.0
2002-Dec-05 Thu ### ### ### ### 1,350 0 ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 0 0.0
2002-Dec-03 Tue ### ### ### ### 10,450 0 ### ### 0.0
2002-Dec-02 Mon ### ### ### ### 0 0.0
2002-Nov-29 Fri ### ### ### ### 67.7 67.7 0.0
2002-Nov-28 Thu ### ### ### ### ### ### 0.0
2002-Nov-27 Wed ### ### ### ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 34.1 34.1 0.0
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### 0 0.0
2002-Nov-21 Thu ### ### ### ### 0 0.0
2002-Nov-20 Wed ### ### ### ### 0 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu 5 ### ### ### 4,440 0 25.1 25.1 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue 5 5 5 5 0 0.4
2002-Nov-11 Mon 5 5 5 5 0 0.4
2002-Nov-08 Fri ### 5 ### 5 4,958 ### ### ### 0.4
2002-Nov-07 Thu 5 5 5 5 77.3 77.3 0.4
2002-Nov-06 Wed ### 5 ### 5 ### ### 0.4
2002-Nov-05 Tue 5 5 5 5 ### ### 0.4
2002-Nov-04 Mon ### ### ### ### 0 0.0
2002-Nov-01 Fri ### ### ### ### 0 0.0
2002-Oct-31 Thu ### ### 5 ### 28.3 28.3 0.0
2002-Oct-30 Wed ### ### 5 ### 78.3 78.3 0.0
2002-Oct-29 Tue 5 ### 5 ### 82.6 82.6 0.0
2002-Oct-28 Mon ### ### ### ### 0 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu 4.71 4.71 4.71 4.71 0 ###
2002-Oct-23 Wed 4.71 4.71 4.71 4.71 0 ###
2002-Oct-22 Tue 4.71 4.71 4.71 4.71 0 ###
2002-Oct-21 Mon 4.71 4.71 4.71 4.71 0 ###
2002-Oct-18 Fri 4.71 4.71 4.71 4.71 ### ### ###
2002-Oct-17 Thu 4.71 4.71 4.71 4.71 0 ###
2002-Oct-16 Wed 4.71 4.71 4.71 4.71 0 ###
2002-Oct-15 Tue 4.71 4.71 4.71 4.71 1,388 ### ### ### ###
2002-Oct-14 Mon 4.71 4.71 4.71 4.71 74.4 74.4 ###
2002-Oct-11 Fri 4.7 4.7 4.7 4.7 787 ### 74.5 74.5 0.3
2002-Oct-10 Thu 4.75 4.75 4.75 4.75 ### ### ###
2002-Oct-09 Wed ### ### ### ### 0 0.0
2002-Oct-08 Tue ### ### ### ### 75.2 75.2 0.0
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri ### ### 4.88 4.88 7,549 ### 27.1 27.1 0.3
2002-Oct-03 Thu ### ### 4.88 4.88 31.2 31.2 0.3
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue 4.86 4.86 4.86 4.86 ### ### 0.3
2002-Sep-30 Mon ### ### ### ### 0 0.0
2002-Sep-27 Fri ### ### ### ### 0 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 0 0.0
2002-Sep-24 Tue ### ### ### ### 0 0.0
2002-Sep-23 Mon ### ### ### ### 0 0.0
2002-Sep-20 Fri ### ### ### ### ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 0 0.0
2002-Sep-18 Wed ### ### ### ### 0 0.0
2002-Sep-17 Tue ### ### ### ### 0 0.0
2002-Sep-16 Mon ### ### ### ### 1,250 0 ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 69.6 69.6 0.0
2002-Sep-12 Thu ### ### ### ### 0 0.0
2002-Sep-11 Wed ### ### ### ### 69.1 69.1 0.0
2002-Sep-10 Tue ### ### ### ### 77.4 77.4 0.0
2002-Sep-09 Mon ### ### ### ### 1,876 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 0 0.0
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 941 0 ### ### 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 1,650 0 ### ### 0.0
2002-Aug-29 Thu ### ### ### ### 0 0.0
2002-Aug-28 Wed ### ### ### ### 72.3 72.3 0.0
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon 5.2 5.2 5.2 5.2 0 ###
2002-Aug-23 Fri 5.2 5.2 5.2 5.2 0 ###
2002-Aug-22 Thu 5.2 5.2 5.2 5.2 ### ### ###
2002-Aug-21 Wed ### ### ### ### 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### 73.6 73.6 0.0
2002-Aug-19 Mon 5 5 5 5 ### ### 0.4
2002-Aug-16 Fri 5 5 5 5 0 0.4
2002-Aug-15 Thu 5 5 5 5 0 0.4
2002-Aug-14 Wed 5 5 5 5 ### ### 0.4
2002-Aug-13 Tue 4.75 4.75 4.75 4.75 0 ###
2002-Aug-12 Mon 4.75 4.75 4.75 4.75 0 ###
2002-Aug-09 Fri 4.75 4.75 4.75 4.75 0 ###
2002-Aug-08 Thu 4.75 4.75 4.75 4.75 0 ###
2002-Aug-07 Wed 4.75 4.75 4.75 4.75 0 ###
2002-Aug-06 Tue 4.75 4.75 4.75 4.75 0 ###
2002-Aug-05 Mon 4.75 4.75 4.75 4.75 0 ###
2002-Aug-02 Fri 4.75 4.75 4.75 4.75 0 ###
2002-Aug-01 Thu 4.75 4.75 4.75 4.75 0 ###
2002-Jul-31 Wed 4.7 4.75 4.7 4.75 11,259 ### 81.7 81.7 ###
2002-Jul-30 Tue 4.8 4.8 ### ### 1,459 ### ### ### 0.0
2002-Jul-29 Mon 4.71 4.71 ### ### ### ### 0.0
2002-Jul-26 Fri 4.76 4.76 4.7 4.75 8,187 38,724 ### ### ###
2002-Jul-25 Thu 4.88 4.88 4.8 4.8 19.7 19.7 0.3
2002-Jul-24 Wed 4.89 ### 4.88 4.88 45.2 45.2 0.3
2002-Jul-23 Tue 5 5 5 5 0 0.4
2002-Jul-22 Mon 4.88 5 4.88 5 ### ### 0.4
2002-Jul-19 Fri 5 5 5 5 ### ### 0.4
2002-Jul-18 Thu 5.2 5.2 5.2 5.2 ### ### ###
2002-Jul-17 Wed 5 5 5 5 874 4,370 86.9 86.9 0.4
2002-Jul-16 Tue ### ### ### ### 7,084 0 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 0 0.0
2002-Jul-12 Fri ### ### ### ### 0 0.0
2002-Jul-11 Thu ### ### ### ### 77.3 77.3 0.0
2002-Jul-10 Wed ### ### ### ### 0 0.0
2002-Jul-09 Tue ### ### ### ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### 73.1 73.1 0.0
2002-Jul-05 Fri ### ### ### ### 69.2 69.2 0.0
2002-Jul-04 Thu 5.5 5.5 5.5 5.5 0 0.4
2002-Jul-03 Wed 5.5 5.5 5.5 5.5 0 0.4
2002-Jul-02 Tue ### 5.5 ### 5.5 ### ### 0.4
2002-Jul-01 Mon ### ### ### ### 1,670 0 ### ### 0.0
2002-Jun-28 Fri ### ### ### ### 63.2 63.2 0.0
2002-Jun-27 Thu ### ### ### ### 68.1 68.1 0.0
2002-Jun-26 Wed 5 ### 5 ### 90.3 90.3 0.0
2002-Jun-25 Tue 5 5 5 5 79.1 79.1 0.4
2002-Jun-24 Mon 5 5 5 5 76.8 76.8 0.4
2002-Jun-21 Fri 5 5 ### ### 3,583 8,957 32.1 32.1 0.0
2002-Jun-20 Thu 5 5 5 5 73.2 73.2 0.4
2002-Jun-19 Wed 5 5 5 5 2,076 10,380 78.0 78.0 0.4
2002-Jun-18 Tue 5 ### 5 5 8,424 ### ### ### 0.4
2002-Jun-17 Mon 5 5 5 5 ### ### 0.4
2002-Jun-14 Fri ### ### 5 5 ### ### 0.4
2002-Jun-13 Thu 5 5 5 5 75.4 75.4 0.4
2002-Jun-12 Wed 5 5 5 5 ### ### 0.4
2002-Jun-11 Tue 4.88 5 4.88 5 90.6 90.6 0.4
2002-Jun-07 Fri 4.75 4.8 4.75 4.8 77.7 77.7 0.3
2002-Jun-06 Thu 4.75 4.75 4.75 4.75 1,329 ### ### ### ###
2002-Jun-05 Wed 4.79 4.79 4.79 4.79 71.8 71.8 0.3
2002-Jun-04 Tue 4.75 4.75 4.74 4.75 79.2 79.2 ###
2002-Jun-03 Mon 4.74 4.74 4.74 4.74 0 0.3
2002-May-31 Fri 4.74 4.74 4.74 4.74 68.2 68.2 0.3
2002-May-30 Thu 4.74 4.74 4.74 4.74 ### ### 0.3
2002-May-29 Wed 4.74 4.74 4.74 4.74 ### ### 0.3
2002-May-28 Tue 4.7 4.7 ### 4.7 12,445 29,245 73.0 73.0 0.3
2002-May-27 Mon ### 4.7 ### 4.7 ### ### 0.3
2002-May-24 Fri 4.55 ### 4.55 ### 75.0 75.0 0.0
2002-May-23 Thu ### ### ### ### 75.6 75.6 0.0
2002-May-22 Wed 4.56 4.56 4.55 4.55 ### ### 0.3
2002-May-21 Tue 4.55 4.55 4.55 4.55 76.9 76.9 0.3
2002-May-20 Mon 4.55 4.55 4.5 4.5 1,425 6,448 26.0 26.0 ###
2002-May-17 Fri 4.5 4.5 4.5 4.5 375 1,687 ### ### ###
2002-May-16 Thu ### ### 4.5 4.5 11.3 11.3 ###
2002-May-15 Wed 4.5 ### 4.5 ### 7,625 17,156 ### ### 0.0
2002-May-14 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-13 Mon 4.73 4.73 4.73 4.73 1,375 ### 79.4 79.4 0.3
2002-May-10 Fri 4.86 4.86 4.86 4.86 0 0.3
2002-May-09 Thu 4.86 4.86 4.86 4.86 79.1 79.1 0.3
2002-May-08 Wed 4.85 4.86 4.85 4.85 12,658 61,454 ### ### ###
2002-May-07 Tue 4.88 4.89 4.8 4.8 17,841 ### ### ### 0.3
2002-May-06 Mon 4.89 4.89 4.87 4.87 ### ### 0.3
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu 4.86 4.86 4.86 4.86 74.7 74.7 0.3
2002-May-01 Wed 4.89 4.89 4.86 4.86 14,740 71,857 30.1 30.1 0.3
2002-Apr-30 Tue 4.88 ### 4.88 ### 78.2 78.2 0.0
2002-Apr-29 Mon 4.8 4.88 4.8 4.88 86.5 86.5 0.3
2002-Apr-26 Fri 4.83 4.83 4.83 4.83 68.8 68.8 0.3
2002-Apr-24 Wed 4.84 4.85 4.8 4.85 13,328 ### ### ### ###
2002-Apr-23 Tue 4.79 4.83 4.79 4.83 2,540 ### 81.6 81.6 0.3
2002-Apr-22 Mon 4.73 4.75 4.73 4.73 13,872 65,753 ### ### 0.3
2002-Apr-19 Fri 4.74 4.75 4.74 4.74 70.0 70.0 0.3
2002-Apr-18 Thu 4.76 4.76 4.75 4.75 9,070 43,127 30.6 30.6 ###
2002-Apr-17 Wed 4.78 4.78 4.76 4.76 28.3 28.3 ###
2002-Apr-16 Tue 4.8 4.8 4.78 4.78 30.5 30.5 ###
2002-Apr-15 Mon 4.81 4.83 4.8 4.83 4,125 ### 73.3 73.3 0.3
2002-Apr-12 Fri 4.8 4.8 4.8 4.8 71.4 71.4 0.3
2002-Apr-11 Thu 4.79 4.83 4.79 4.83 4,670 ### ### ### 0.3
2002-Apr-10 Wed 4.79 4.79 4.79 4.79 ### ### 0.3
2002-Apr-09 Tue 4.79 4.79 4.75 4.75 30.1 30.1 ###
2002-Apr-08 Mon 4.76 4.76 4.5 4.75 ### ### ###
2002-Apr-05 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2002-Apr-04 Thu 4.76 4.76 4.75 4.76 76.1 76.1 ###
2002-Apr-03 Wed 4.75 4.75 4.75 4.75 0 ###
2002-Apr-02 Tue 4.75 4.75 4.75 4.75 ### ### ###
2002-Mar-28 Thu 4.7 4.7 4.7 4.7 277 ### ### ### 0.3
2002-Mar-27 Wed 4.7 4.88 4.7 4.88 1,750 8,382 92.7 92.7 0.3
2002-Mar-26 Tue ### ### ### ### 0 0.0
2002-Mar-25 Mon ### ### ### ### 0 0.0
2002-Mar-22 Fri ### ### ### ### 29.6 29.6 0.0
2002-Mar-21 Thu 4.7 4.7 4.7 4.7 ### ### 0.3
2002-Mar-20 Wed 4.8 4.8 ### ### 12.3 12.3 0.0
2002-Mar-19 Tue 4.8 4.8 4.8 4.8 71.9 71.9 0.3
2002-Mar-18 Mon ### ### ### ### 73.1 73.1 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu 4.55 ### 4.55 ### ### ### 0.0
2002-Mar-13 Wed 4.55 4.55 4.55 4.55 0 0.3
2002-Mar-12 Tue 4.55 4.55 4.55 4.55 2,170 9,873 ### ### 0.3
2002-Mar-11 Mon 4.55 4.55 4.55 4.55 ### ### 0.3
2002-Mar-08 Fri 4.59 4.59 4.59 4.59 0 0.3
2002-Mar-07 Thu 4.59 4.59 4.59 4.59 69.5 69.5 0.3
2002-Mar-06 Wed ### ### ### ### ### ### 0.0
2002-Mar-05 Tue ### ### ### ### 37.7 37.7 0.0
2002-Mar-04 Mon 4.55 4.55 4.55 4.55 0 0.3
2002-Mar-01 Fri 4.55 4.55 4.55 4.55 67.2 67.2 0.3
2002-Feb-28 Thu 4.5 4.5 4.5 4.5 ### ### ###
2002-Feb-27 Wed 4.5 4.5 4.5 4.5 12,487 ### ### ### ###
2002-Feb-26 Tue ### ### 4.5 4.5 3,325 7,481 22.7 22.7 ###
2002-Feb-25 Mon ### ### ### ### 74.1 74.1 0.0
2002-Feb-22 Fri ### ### ### ### ### ### 0.0
2002-Feb-21 Thu 4.25 4.25 4.25 4.25 0 ###
2002-Feb-20 Wed 4.25 4.25 4.25 4.25 ### ### ###
2002-Feb-19 Tue 4.2 4.2 4.2 4.2 0 ###
2002-Feb-18 Mon 4.2 4.2 4.2 4.2 0 ###
2002-Feb-15 Fri ### 4.2 ### 4.2 ### ### ###
2002-Feb-14 Thu ### ### ### ### 70.7 70.7 0.0
2002-Feb-13 Wed ### ### ### ### 0 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon 4.2 4.2 ### ### ### ### 0.0
2002-Feb-08 Fri 4.2 4.2 4.2 4.2 ### ### ###
2002-Feb-07 Thu 4.2 4.25 4.2 4.25 ### ### ###
2002-Feb-06 Wed ### ### ### ### 0 0.0
2002-Feb-05 Tue ### ### ### ### 74.9 74.9 0.0
2002-Feb-04 Mon ### ### ### ### 69.3 69.3 0.0
2002-Feb-01 Fri ### ### ### ### 0 0.0
2002-Jan-31 Thu ### ### ### ### 0 0.0
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 0 0.0
2002-Jan-21 Mon ### ### ### ### 0 0.0
2002-Jan-18 Fri ### ### ### ### 0 0.0
2002-Jan-17 Thu ### ### ### ### 10,622 0 ### ### 0.0
2002-Jan-16 Wed ### ### ### ### 74.8 74.8 0.0
2002-Jan-15 Tue ### ### ### ### 0 0.0
2002-Jan-14 Mon ### ### ### ### 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu ### ### ### ### 2,348 0 67.2 67.2 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 69.3 69.3 0.0
2002-Jan-07 Mon 4 4 4 4 125 ### ### ### 0.3
2002-Jan-04 Fri ### ### ### ### 84.1 84.1 0.0
2002-Jan-03 Thu 4 4 4 4 0 0.3
2002-Jan-02 Wed 4 4 4 4 7,027 ### 61.8 61.8 0.3
2001-Dec-31 Mon 4 4 4 4 0 0.3
2001-Dec-28 Fri 4 4 4 4 0 0.3
2001-Dec-27 Thu 4 4 4 4 62.2 62.2 0.3
2001-Dec-24 Mon 4 4 4 4 68.3 68.3 0.3
2001-Dec-21 Fri ### 4 ### 4 ### ### 0.3
2001-Dec-20 Thu 4 4 4 4 0 0.3
2001-Dec-19 Wed 4 4 4 4 0 0.3
2001-Dec-18 Tue ### 4 ### 4 ### ### 0.3
2001-Dec-17 Mon ### ### ### ### 0 0.0
2001-Dec-14 Fri ### ### ### ### 2,141 0 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 0 0.0
2001-Dec-12 Wed 4 4 ### ### 31.5 31.5 0.0
2001-Dec-11 Tue 4 4 4 4 71.8 71.8 0.3
2001-Dec-10 Mon ### ### 4 4 27.7 27.7 0.3
2001-Dec-07 Fri 4 4 4 4 67.6 67.6 0.3
2001-Dec-06 Thu 4 4 ### ### 33.7 33.7 0.0
2001-Dec-05 Wed 4 4 4 4 ### ### 0.3
2001-Dec-04 Tue 4 4 4 4 0 0.3
2001-Dec-03 Mon 4 4 ### 4 78.1 78.1 0.3
2001-Nov-30 Fri ### ### ### ### 0 0.0
2001-Nov-29 Thu ### ### ### ### 1,584 0 ### ### 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue 4 ### 4 ### 7,724 15,448 72.7 72.7 0.0
2001-Nov-26 Mon ### 4 ### 4 ### ### 0.3
2001-Nov-23 Fri ### ### ### ### 9,359 0 ### ### 0.0
2001-Nov-22 Thu ### ### ### ### ### ### 0.0
2001-Nov-21 Wed ### ### ### ### 625 0 70.3 70.3 0.0
2001-Nov-20 Tue ### ### ### ### 19,684 0 ### ### 0.0
2001-Nov-19 Mon ### ### ### ### 0 0.0
2001-Nov-16 Fri ### ### ### ### 0 0.0
2001-Nov-15 Thu 3.84 ### 3.84 ### ### ### 0.0
2001-Nov-14 Wed 3.82 3.82 3.82 3.82 67.1 67.1 0.3
2001-Nov-13 Tue 3.82 3.82 3.82 3.82 0 0.3
2001-Nov-12 Mon 3.82 3.82 3.82 3.82 71.0 71.0 0.3
2001-Nov-09 Fri ### ### 3.86 3.86 14.1 14.1 0.3
2001-Nov-08 Thu 3.8 3.8 3.8 3.8 145,952 ### 65.4 65.4 ###
2001-Nov-07 Wed 3.79 3.8 3.79 3.79 74.3 74.3 ###
2001-Nov-06 Tue 3.79 3.79 3.79 3.79 ### ### ###
2001-Nov-05 Mon 3.78 3.78 3.78 3.78 0 0.3
2001-Nov-02 Fri 3.78 3.79 3.78 3.78 26,472 ### 71.3 71.3 0.3
2001-Nov-01 Thu 3.78 3.78 3.78 3.78 71.2 71.2 0.3
2001-Oct-31 Wed 3.78 3.78 3.78 3.78 71.9 71.9 0.3
2001-Oct-30 Tue 3.76 3.76 3.76 3.76 0 0.3
2001-Oct-29 Mon 3.8 3.8 3.76 3.76 ### ### 0.3
2001-Oct-26 Fri 3.77 3.77 3.77 3.77 ### ### ###
2001-Oct-25 Thu 3.75 3.8 3.75 3.8 24,976 94,284 76.2 76.2 ###
2001-Oct-24 Wed 3.8 3.8 3.8 3.8 0 ###
2001-Oct-23 Tue 3.8 3.8 3.8 3.8 ### ### ###
2001-Oct-22 Mon 3.8 3.8 3.8 3.8 72.0 72.0 ###
2001-Oct-19 Fri 3.8 3.8 3.8 3.8 72.6 72.6 ###
2001-Oct-18 Thu ### ### ### ### 0 0.0
2001-Oct-17 Wed ### ### ### ### 4,084 0 67.0 67.0 0.0
2001-Oct-16 Tue ### ### ### ### 0 0.0
2001-Oct-15 Mon ### ### ### ### 0 0.0
2001-Oct-12 Fri ### ### ### ### 0 0.0
2001-Oct-11 Thu 3.84 ### 3.84 ### 36,120 69,350 81.5 81.5 0.0
2001-Oct-10 Wed 3.84 3.84 3.84 3.84 72.8 72.8 0.3
2001-Oct-09 Tue 3.83 3.85 3.81 3.81 ### ### 0.3
2001-Oct-08 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2001-Oct-05 Fri 3.85 3.85 3.82 3.85 70,044 ### ### ### 0.3
2001-Oct-04 Thu ### ### 3.85 3.85 23.3 23.3 0.3
2001-Oct-03 Wed 3.7 3.7 3.7 3.7 0 0.3
2001-Oct-02 Tue 3.7 3.7 3.7 3.7 0 0.3
2001-Oct-01 Mon 3.7 3.7 3.7 3.7 0 0.3
2001-Sep-28 Fri 3.7 3.7 3.7 3.7 0 0.3
2001-Sep-27 Thu 3.7 3.7 3.7 3.7 0 0.3
2001-Sep-26 Wed 3.7 3.7 3.7 3.7 0 0.3
2001-Sep-25 Tue 3.7 3.7 3.7 3.7 841 ### 68.4 68.4 0.3
2001-Sep-24 Mon ### ### ### ### 0 0.0
2001-Sep-21 Fri ### ### ### ### 0 0.0
2001-Sep-20 Thu ### ### ### ### 0 0.0
2001-Sep-19 Wed 3.85 ### 3.85 ### 77.8 77.8 0.0
2001-Sep-18 Tue ### ### ### ### 0 0.0
2001-Sep-17 Mon ### ### ### ### 0 0.0
2001-Sep-14 Fri ### ### ### ### 15,743 0 ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 8,655 0 ### ### 0.0
2001-Sep-12 Wed ### ### ### ### 70.9 70.9 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon ### ### ### ### 5,748 0 71.9 71.9 0.0
2001-Sep-07 Fri ### ### ### ### 175,048 0 70.7 70.7 0.0
2001-Sep-06 Thu ### ### ### ### 5,759 0 ### ### 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### ### ### ### 18.2 18.2 0.0
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### ### 71.3 71.3 0.0
2001-Aug-30 Thu ### ### ### ### 73.4 73.4 0.0
2001-Aug-29 Wed ### ### ### ### 9,550 0 ### ### 0.0
2001-Aug-28 Tue 3.88 3.88 3.88 3.88 75.1 75.1 0.3
2001-Aug-27 Mon ### ### ### ### 70.7 70.7 0.0
2001-Aug-24 Fri 4 4 4 4 0 0.3
2001-Aug-23 Thu 4 4 4 4 ### ### 0.3
2001-Aug-22 Wed 4 4 4 4 50 ### 73.5 73.5 0.3
2001-Aug-21 Tue 4 4 4 4 3,950 ### 71.7 71.7 0.3
2001-Aug-20 Mon 4 4 4 4 0 0.3
2001-Aug-17 Fri 4 4 4 4 ### ### 0.3
2001-Aug-16 Thu ### ### ### ### 0 0.0
2001-Aug-15 Wed ### ### ### ### 48 0 77.6 77.6 0.0
2001-Aug-14 Tue 4 4 4 4 74.7 74.7 0.3
2001-Aug-13 Mon ### ### ### ### 82.7 82.7 0.0
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-07 Tue ### ### ### ### 72.6 72.6 0.0
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-03 Fri 4 ### 4 ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-27 Fri ### ### ### ### 66.6 66.6 0.0
2001-Jul-26 Thu ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 0 0.0
2001-Jul-20 Fri ### ### ### ### 18.1 18.1 0.0
2001-Jul-19 Thu 4 4 4 4 0 0.3
2001-Jul-18 Wed ### 4 ### 4 ### ### 0.3
2001-Jul-17 Tue ### ### ### ### 0 0.0
2001-Jul-16 Mon ### ### ### ### 0 0.0
2001-Jul-13 Fri ### ### ### ### 0 0.0
2001-Jul-12 Thu ### ### ### ### 0 0.0
2001-Jul-11 Wed ### ### ### ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 0 0.0
2001-Jul-09 Mon ### ### ### ### 73.2 73.2 0.0
2001-Jul-06 Fri 4 4 4 4 0 0.3
2001-Jul-05 Thu 4 4 4 4 0 0.3
2001-Jul-04 Wed ### 4 ### 4 ### ### 0.3
2001-Jul-03 Tue ### ### ### ### 0 0.0
2001-Jul-02 Mon ### ### ### ### 0 0.0
2001-Jun-29 Fri ### ### ### ### ### ### 0.0
2001-Jun-28 Thu 3.75 3.75 3.75 3.75 2,872 10,770 ### ### 0.3
2001-Jun-27 Wed 4 4 3.75 3.75 6,444 24,970 ### ### 0.3
2001-Jun-26 Tue ### ### 4 4 1,250 ### 29.6 29.6 0.3
2001-Jun-25 Mon ### ### ### ### 0 0.0
2001-Jun-22 Fri ### ### ### ### 0 0.0
2001-Jun-21 Thu ### ### ### ### 0 0.0
2001-Jun-20 Wed ### ### ### ### 69.8 69.8 0.0
2001-Jun-19 Tue ### ### ### ### 0 0.0
2001-Jun-18 Mon ### ### ### ### ### ### 0.0
2001-Jun-15 Fri ### ### ### ### ### ### 0.0
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed 4.25 4.25 ### ### 13,155 27,954 23.9 23.9 0.0
2001-Jun-12 Tue ### 4.2 ### 4.2 82.9 82.9 ###
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 0 0.0
2001-Jun-07 Thu ### ### ### ### 71.2 71.2 0.0
2001-Jun-06 Wed ### ### ### ### 878 0 ### ### 0.0
2001-Jun-05 Tue ### ### ### ### 0 0.0
2001-Jun-04 Mon ### ### ### ### 0 0.0
2001-Jun-01 Fri ### ### ### ### 0 0.0
2001-May-31 Thu ### ### ### ### 81.4 81.4 0.0
2001-May-30 Wed ### ### ### ### 10,422 0 ### ### 0.0
2001-May-29 Tue ### ### ### ### 74.5 74.5 0.0
2001-May-28 Mon ### ### ### ### 76.9 76.9 0.0
2001-May-25 Fri 4 4 4 4 ### ### 0.3
2001-May-24 Thu 4 4 4 4 71.8 71.8 0.3
2001-May-23 Wed ### ### 4 4 58,087 116,174 ### ### 0.3
2001-May-22 Tue ### 4 ### 4 5,345 ### ### ### 0.3
2001-May-21 Mon 4 4 4 4 0 0.3
2001-May-18 Fri 4 4 4 4 ### ### 0.3
2001-May-17 Thu 4 ### 4 ### ### ### 0.0
2001-May-16 Wed 4 4 4 4 0 0.3
2001-May-15 Tue 4 4 4 4 ### ### 0.3
2001-May-14 Mon 4 4 4 4 ### ### 0.3
2001-May-11 Fri ### ### ### ### 0 0.0
2001-May-10 Thu ### ### ### ### 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### ### ### 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon 4 4 4 4 0 0.3
2001-May-04 Fri 4 4 4 4 0 0.3
2001-May-03 Thu ### 4 ### 4 10,777 21,554 ### ### 0.3
2001-May-02 Wed ### ### ### ### 0 0.0
2001-May-01 Tue ### ### ### ### 0 0.0
2001-Apr-30 Mon ### ### ### ### 0 0.0
2001-Apr-27 Fri ### ### ### ### 77.3 77.3 0.0
2001-Apr-26 Thu 3.8 3.8 3.8 3.8 0 ###
2001-Apr-25 Wed 3.8 3.8 3.8 3.8 0 ###
2001-Apr-24 Tue 3.8 3.8 3.8 3.8 1,022 3,883 ### ### ###
2001-Apr-23 Mon 3.75 3.75 3.75 3.75 250 ### 76.4 76.4 0.3
2001-Apr-20 Fri ### ### ### ### 1,325 0 ### ### 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed 3.79 3.79 ### ### ### ### 0.0
2001-Apr-17 Tue ### ### ### ### 0 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 0 0.0
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### 0 0.0
2001-Apr-09 Mon ### ### ### ### 0 0.0
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue ### ### ### ### 0 0.0
2001-Apr-02 Mon ### ### ### ### 0 0.0
2001-Mar-20 Tue ### ### ### ### 69.7 69.7 0.0
2001-Mar-19 Mon 3.75 3.75 3.75 3.75 79.1 79.1 0.3
2001-Mar-09 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2001-Mar-08 Thu 3.75 3.76 3.75 3.76 ### ### 0.3
2001-Mar-05 Mon 3.7 3.7 3.7 3.7 6,250 23,125 74.7 74.7 0.3
2001-Feb-26 Mon 3.7 3.7 3.7 3.7 1,875 ### 72.9 72.9 0.3
2001-Feb-22 Thu 3.73 3.73 3.7 3.7 6,250 ### 29.9 29.9 0.3
2001-Feb-15 Thu 3.74 3.74 3.73 3.73 7,487 ### 37.0 37.0 ###
2001-Feb-14 Wed 3.8 3.8 3.8 3.8 ### ### ###
2001-Feb-12 Mon 3.85 3.85 3.85 3.85 1,781 6,856 ### ### 0.3
2001-Feb-05 Mon 3.8 3.85 3.8 3.85 ### ### 0.3
2001-Jan-30 Tue 3.73 3.73 3.73 3.73 ### ### ###
2001-Jan-29 Mon 3.73 3.73 3.73 3.73 1,844 6,878 72.4 72.4 ###
2001-Jan-25 Thu 3.77 3.77 3.73 3.73 26.3 26.3 ###
2001-Jan-24 Wed 3.8 3.8 3.72 3.77 ### ### ###
2001-Jan-23 Tue 3.8 3.8 3.8 3.8 ### ### ###
2001-Jan-19 Fri ### ### 3.88 3.88 1,740 3,375 26.2 26.2 0.3
2001-Jan-18 Thu 3.71 3.71 3.71 3.71 1,371 5,086 ### ### ###
2001-Jan-16 Tue 3.71 3.71 3.71 3.71 ### ### ###
2001-Jan-12 Fri ### 3.7 ### 3.7 ### ### 0.3
2001-Jan-11 Thu 3.7 3.7 ### ### 940 ### ### ### 0.0
2001-Jan-10 Wed 3.7 3.7 ### ### 31.6 31.6 0.0
2001-Jan-09 Tue 3.71 3.71 3.7 3.7 32.7 32.7 0.3
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2000-Dec-27 Wed 3.7 3.7 3.7 3.7 67.5 67.5 0.3
2000-Dec-20 Wed 3.7 3.7 3.7 3.7 5,975 ### 77.8 77.8 0.3
2000-Dec-13 Wed 3.71 3.71 ### 3.7 ### ### 0.3
2000-Dec-12 Tue 4 4 4 4 74.5 74.5 0.3
2000-Dec-11 Mon 4 4 4 4 ### ### 0.3
2000-Dec-08 Fri 3.8 4 3.8 4 ### ### 0.3
2000-Dec-07 Thu 3.59 3.59 3.59 3.59 68.4 68.4 ###
2000-Dec-06 Wed 3.56 3.56 3.56 3.56 ### ### 0.3
2000-Dec-04 Mon 4 4 4 4 72.1 72.1 0.3
2000-Dec-01 Fri ### ### ### ### 1,175 0 68.4 68.4 0.0
2000-Nov-30 Thu ### ### ### ### ### ### 0.0
2000-Nov-28 Tue ### ### ### ### 76.2 76.2 0.0
2000-Nov-27 Mon ### ### ### ### 1,658 0 ### ### 0.0
2000-Nov-24 Fri ### ### ### ### 1,842 0 67.2 67.2 0.0
2000-Nov-23 Thu ### ### ### ### 753 0 39.1 39.1 0.0
2000-Nov-22 Wed ### ### ### ### 3,950 0 ### ### 0.0
2000-Nov-21 Tue ### ### ### ### 5,882 0 ### ### 0.0
2000-Nov-20 Mon ### ### ### ### 75.4 75.4 0.0
2000-Nov-17 Fri ### ### ### ### ### ### 0.0
2000-Nov-16 Thu ### ### ### ### ### ### 0.0
2000-Nov-13 Mon ### ### ### ### ### ### 0.0
2000-Nov-10 Fri ### ### ### ### 1,256 0 ### ### 0.0
2000-Nov-09 Thu ### ### ### ### 3,744 0 66.9 66.9 0.0
2000-Nov-07 Tue ### ### 4 ### ### ### 0.0
2000-Nov-06 Mon ### ### ### ### 32.3 32.3 0.0
2000-Nov-03 Fri ### ### ### ### 875 0 ### ### 0.0
2000-Oct-26 Thu ### ### ### ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-23 Mon ### ### ### ### 73.7 73.7 0.0
2000-Oct-20 Fri ### ### ### ### ### ### 0.0
2000-Oct-17 Tue 4.2 4.2 ### ### ### ### 0.0
2000-Oct-16 Mon 4.22 4.22 4.22 4.22 5,420 22,872 66.4 66.4 ###
2000-Oct-13 Fri 4.22 4.22 4.22 4.22 68.6 68.6 ###
2000-Oct-11 Wed 4.22 4.22 4.22 4.22 71.8 71.8 ###
2000-Oct-06 Fri ### ### ### ### ### ### 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Sep-29 Fri ### ### ### ### 6,652 0 64.1 64.1 0.0
2000-Sep-27 Wed ### ### ### ### 650 0 71.1 71.1 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-15 Fri 4.5 4.5 4.5 4.5 70.3 70.3 ###
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue ### ### ### ### 1,875 0 35.6 35.6 0.0
2000-Sep-11 Mon 4.45 4.45 ### ### 13,059 29,056 ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 69.5 69.5 0.0
2000-Sep-06 Wed ### ### ### ### 77.8 77.8 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 72.6 72.6 0.0
2000-Aug-31 Thu 4.4 4.4 4.4 4.4 76.9 76.9 0.3
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-29 Tue ### 4.4 ### 4.4 72.8 72.8 0.3
2000-Aug-21 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2000-Aug-09 Wed 4.44 4.44 4.44 4.44 ### ### 0.3
2000-Aug-08 Tue ### ### ### ### 72.3 72.3 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### 4.45 ### ### ### ### 0.0
2000-Aug-01 Tue ### 4.45 ### ### 67.7 67.7 0.0
2000-Jul-24 Mon ### ### ### ### 71.0 71.0 0.0
2000-Jul-21 Fri ### ### ### ### 7,641 0 ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jul-17 Mon ### ### ### ### 7,250 0 ### ### 0.0
2000-Jul-11 Tue ### ### ### ### ### ### 0.0
2000-Jul-06 Thu ### ### ### ### 6,454 0 ### ### 0.0
2000-Jun-30 Fri ### ### ### ### 375,756 0 20.5 20.5 0.0
2000-Jun-29 Thu ### ### ### ### 420 0 52.9 52.9 0.0
2000-Jun-26 Mon ### ### ### ### 33.4 33.4 0.0
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 6,175 0 88.4 88.4 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 4.29 ### 4.29 ### ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 69.3 69.3 0.0
2000-May-25 Thu ### 4.44 ### 4.44 91.6 91.6 0.3
2000-May-24 Wed ### ### ### ### 72.6 72.6 0.0
2000-May-19 Fri 4.4 4.44 4.4 4.4 ### ### 0.3
2000-May-18 Thu 4.29 4.4 4.29 4.4 3,250 14,121 87.9 87.9 0.3
2000-May-16 Tue ### ### ### ### 71.6 71.6 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### ### 420 0 59.1 59.1 0.0
2000-May-02 Tue ### ### ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### 250 0 ### ### 0.0
2000-Apr-27 Thu 4.4 4.4 4.4 4.4 250 ### ### ### 0.3
2000-Apr-25 Tue 4.45 4.45 4.45 4.45 0 0.3
2000-Apr-24 Mon 4.45 4.45 4.45 4.45 0 0.3
2000-Apr-21 Fri 4.45 4.45 4.45 4.45 0 0.3
2000-Apr-17 Mon 4.45 4.45 4.45 4.45 73.4 73.4 0.3
2000-Apr-12 Wed 4.2 4.2 4.2 4.2 66.6 66.6 ###
2000-Apr-11 Tue 4.25 4.25 4.25 4.25 77.2 77.2 ###
2000-Apr-07 Fri ### ### ### ### 66.3 66.3 0.0
2000-Apr-04 Tue ### ### ### ### 3,129 0 45.4 45.4 0.0
2000-Apr-03 Mon ### ### 4.25 ### ### ### 0.0
2000-Mar-24 Fri 4.26 ### 4.26 ### 7,321 ### ### ### 0.0
2000-Mar-22 Wed 4.25 4.25 4.25 4.25 188 ### ### ### ###
2000-Mar-13 Mon ### ### ### ### 67.4 67.4 0.0
2000-Mar-10 Fri ### ### ### ### 3,542 0 36.3 36.3 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-08 Wed ### ### ### ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 474 0 72.3 72.3 0.0
2000-Mar-01 Wed ### ### ### ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 70.5 70.5 0.0
2000-Feb-18 Fri ### ### ### ### 145,079 0 69.3 69.3 0.0
2000-Feb-16 Wed ### ### ### ### ### ### 0.0
2000-Feb-14 Mon 4.2 4.2 4.2 4.2 68.1 68.1 ###
2000-Feb-09 Wed 4.24 4.25 4.24 4.25 67.6 67.6 ###
2000-Feb-07 Mon 4.24 4.24 4.24 4.24 ### ### 0.3
2000-Feb-02 Wed ### ### ### ### ### ### 0.0
2000-Feb-01 Tue ### ### ### ### 280 0 70.5 70.5 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 71.9 71.9 0.0
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
2000-Jan-07 Fri ### ### ### ### ### ### 0.0
2000-Jan-06 Thu 4 4 4 4 5,625 ### 71.9 71.9 0.3
2000-Jan-05 Wed ### ### ### ### 3,753 0 77.7 77.7 0.0
1999-Dec-21 Tue ### ### ### ### 1,625 0 72.9 72.9 0.0
1999-Dec-15 Wed 3.7 3.75 3.7 3.75 ### ### 0.3
1999-Dec-14 Tue 3.85 3.85 3.75 3.75 36,950 ### ### ### 0.3
1999-Dec-13 Mon 3.85 3.85 3.85 3.85 10,483 40,359 ### ### 0.3
1999-Dec-09 Thu 3.85 3.85 3.85 3.85 9,643 37,125 ### ### 0.3
1999-Dec-07 Tue 3.81 3.81 3.8 3.8 ### ### ###
1999-Dec-06 Mon 3.85 3.85 3.85 3.85 78.6 78.6 0.3
1999-Dec-03 Fri 3.85 3.85 3.85 3.85 11,749 ### ### ### 0.3
1999-Dec-02 Thu 3.85 3.85 3.85 3.85 68.2 68.2 0.3
1999-Dec-01 Wed 3.85 3.85 3.85 3.85 4,252 16,370 ### ### 0.3
1999-Nov-30 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
1999-Nov-29 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
1999-Nov-25 Thu 3.849 3.85 3.849 3.85 222,350 ### ### ### 0.3
1999-Nov-24 Wed 4 4 ### ### 15,250 ### 16.8 16.8 0.0
1999-Nov-19 Fri 4 4 4 4 68.9 68.9 0.3
1999-Nov-18 Thu ### ### ### ### 66.3 66.3 0.0
1999-Nov-17 Wed ### ### ### ### 250 0 ### ### 0.0
1999-Nov-16 Tue ### ### ### ### ### ### 0.0
1999-Nov-15 Mon 3.86 3.86 3.86 3.86 ### ### 0.3
1999-Nov-12 Fri 4 4 4 4 ### ### 0.3
1999-Nov-11 Thu ### 4 ### 4 ### ### 0.3
1999-Nov-10 Wed 4 4 4 4 ### ### 0.3
1999-Nov-08 Mon 4 4 4 4 8,474 ### 76.8 76.8 0.3
1999-Nov-03 Wed 4 4 4 4 69.9 69.9 0.3
1999-Nov-01 Mon ### ### ### ### ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 65.8 65.8 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon ### ### ### ### 35.4 35.4 0.0
1999-Oct-21 Thu ### ### ### ### 76.6 76.6 0.0
1999-Oct-20 Wed 4 ### 4 ### 75.4 75.4 0.0
1999-Oct-19 Tue ### ### 4 4 ### ### 0.3
1999-Oct-18 Mon 4 4 4 4 420 1,680 80.8 80.8 0.3
1999-Oct-07 Thu ### ### ### ### 70.4 70.4 0.0
1999-Oct-06 Wed ### ### ### ### ### ### 0.0
1999-Oct-05 Tue 4.2 4.2 4.2 4.2 1,125 4,725 72.5 72.5 ###
1999-Oct-04 Mon 4.2 4.2 4.2 4.2 73.0 73.0 ###
1999-Sep-30 Thu 4.2 4.2 4.2 4.2 ### ### ###
1999-Sep-29 Wed 4.2 4.2 ### 4.2 ### ### ###
1999-Sep-28 Tue 4.2 4.2 4.2 4.2 70.2 70.2 ###
1999-Sep-24 Fri ### ### ### ### 3,750 0 ### ### 0.0
1999-Sep-22 Wed 4.2 4.2 4.2 4.2 ### ### ###
1999-Sep-21 Tue 4.45 4.45 4.45 4.45 1,550 ### ### ### 0.3
1999-Sep-20 Mon ### ### ### ### 3,750 0 ### ### 0.0
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-14 Tue ### ### ### ### ### ### 0.0
1999-Sep-13 Mon ### ### ### ### 74.1 74.1 0.0
1999-Sep-10 Fri ### ### ### ### 70.5 70.5 0.0
1999-Sep-09 Thu ### ### ### ### 4,983 0 67.2 67.2 0.0
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-07 Tue ### ### ### ### ### ### 0.0
1999-Sep-02 Thu ### ### ### ### 72.0 72.0 0.0
1999-Aug-27 Fri 4.28 ### 4.25 4.25 ### ### ###
1999-Aug-25 Wed 4.25 4.25 4.25 4.25 ### ### ###
1999-Aug-24 Tue 4.22 4.22 4.22 4.22 420 1,772 ### ### ###
1999-Aug-23 Mon 4.25 4.25 4.22 4.22 ### ### ###
1999-Aug-18 Wed 4.2 4.2 4.2 4.2 67.2 67.2 ###
1999-Aug-13 Fri 4.28 4.28 4.25 4.25 29.0 29.0 ###
1999-Aug-12 Thu 4.28 4.29 4.28 4.28 6,420 ### 67.8 67.8 0.3
1999-Aug-11 Wed 4.22 4.22 4.22 4.22 ### ### ###
1999-Aug-10 Tue 4.25 4.25 4.21 4.21 34.5 34.5 ###
1999-Aug-06 Fri 4.24 4.25 4.24 4.25 79.5 79.5 ###
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 11,228 0 80.9 80.9 0.0
1999-Aug-03 Tue ### 4.2 ### ### 67.7 67.7 0.0
1999-Aug-02 Mon 4.2 4.2 4.2 4.2 76.5 76.5 ###
1999-Jul-30 Fri ### 4.2 ### 4.2 76.1 76.1 ###
1999-Jul-23 Fri ### 4.2 ### 4.2 ### ### ###
1999-Jul-22 Thu 4.2 4.2 4.2 4.2 1,679 7,051 68.8 68.8 ###
1999-Jul-16 Fri ### ### ### ### 76.4 76.4 0.0
1999-Jul-14 Wed ### ### ### ### ### ### 0.0
1999-Jul-13 Tue 4.2 4.2 ### ### ### ### 0.0
1999-Jul-12 Mon 4.2 4.2 4.2 4.2 65.7 65.7 ###
1999-Jul-08 Thu 4.2 4.2 4.2 4.2 71.7 71.7 ###
1999-Jul-07 Wed 4.25 4.25 4.2 4.2 17,943 ### 25.5 25.5 ###
1999-Jul-06 Tue 4.2 4.25 ### 4.25 1,920 4,080 ### ### ###
1999-Jul-05 Mon ### 4.2 ### 4.2 ### ### ###
1999-Jul-02 Fri 4.2 4.2 4.2 4.2 880 ### ### ### ###
1999-Jun-30 Wed ### ### 4.25 4.25 380 ### ### ### ###
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon ### ### ### ### ### ### 0.0
1999-Jun-25 Fri ### ### ### ### 72.7 72.7 0.0
1999-Jun-23 Wed ### ### ### ### 72.5 72.5 0.0
1999-Jun-22 Tue ### ### ### ### ### ### 0.0
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-16 Wed 4.47 4.47 4.47 4.47 ### ### ###
1999-Jun-11 Fri 4.4 4.4 4.4 4.4 ### ### 0.3
1999-Jun-09 Wed ### ### ### ### ### ### 0.0
1999-Jun-08 Tue ### ### ### ### 68.7 68.7 0.0
1999-Jun-04 Fri ### ### ### ### 71.6 71.6 0.0
1999-Jun-03 Thu 4.25 4.25 4.25 4.25 ### ### ###
1999-May-27 Thu 4.25 4.25 4.2 4.2 33.1 33.1 ###
1999-May-26 Wed 4.28 ### 4.25 ### ### ### 0.0
1999-May-24 Mon ### ### ### ### 74.7 74.7 0.0
1999-May-21 Fri 4.25 4.25 4.25 4.25 ### ### ###
1999-May-18 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
1999-May-14 Fri 4.4 4.4 4.4 4.4 67.0 67.0 0.3
1999-May-13 Thu 4.4 4.4 4.4 4.4 67.3 67.3 0.3
1999-May-11 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
1999-May-10 Mon 4.5 4.5 4.5 4.5 74.9 74.9 ###
1999-May-03 Mon ### 4.75 ### 4.75 15,040 35,720 ### ### ###
1999-Apr-29 Thu ### ### 4.85 4.85 2,187 ### ### ### ###
1999-Apr-28 Wed ### ### ### ### 41.4 41.4 0.0
1999-Apr-27 Tue 5 5 ### ### ### ### 0.0
1999-Apr-23 Fri ### ### ### ### 73.9 73.9 0.0
1999-Apr-22 Thu 4.85 ### 4.85 ### ### ### 0.0
1999-Apr-21 Wed 4.7 4.85 4.7 4.85 93.9 93.9 ###
1999-Apr-20 Tue ### ### 4.89 4.89 ### ### ###
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri ### ### ### ### ### ### 0.0
1999-Apr-15 Thu 4.7 4.7 4.7 4.7 ### ### 0.3
1999-Apr-14 Wed 4.55 4.55 4.52 4.52 26.4 26.4 0.3
1999-Apr-12 Mon 4.52 4.52 4.52 4.52 76.5 76.5 0.3
1999-Apr-09 Fri 4.45 4.5 4.45 4.5 75.3 75.3 ###
1999-Apr-08 Thu 4.4 4.45 4.4 4.45 ### ### 0.3
1999-Apr-06 Tue 4.44 4.45 4.4 4.45 2,050 9,071 ### ### 0.3
1999-Mar-25 Thu 4.5 4.5 4.5 4.5 2,150 9,675 69.0 69.0 ###
1999-Mar-24 Wed ### ### ### ### 75.3 75.3 0.0
1999-Mar-23 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
1999-Mar-22 Mon 4.7 4.7 4.7 4.7 ### ### 0.3
1999-Mar-19 Fri 4.7 4.7 4.7 4.7 70.8 70.8 0.3
1999-Mar-16 Tue 4.75 4.8 4.75 4.8 81.6 81.6 0.3
1999-Mar-12 Fri ### ### ### ### ### ### 0.0
1999-Mar-09 Tue 5 5 5 5 ### ### 0.4
1999-Mar-02 Tue 4.45 4.45 4.45 4.45 76.8 76.8 0.3
1999-Mar-01 Mon ### ### ### ### 70.5 70.5 0.0
1999-Feb-26 Fri ### ### ### ### 73.8 73.8 0.0
1999-Feb-23 Tue ### ### ### ### ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 65.3 65.3 0.0
1999-Feb-15 Mon 4.25 4.25 4.25 4.25 ### ### ###
1999-Feb-09 Tue 4.25 4.25 4.25 4.25 ### ### ###
1999-Feb-08 Mon ### ### ### ### ### ### 0.0
1999-Feb-04 Thu ### ### ### ### 2,554 0 ### ### 0.0
1999-Feb-02 Tue ### ### ### ### 84.5 84.5 0.0
1999-Jan-29 Fri ### ### ### ### 67.9 67.9 0.0
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 70.5 70.5 0.0
1999-Jan-15 Fri ### ### ### ### 940 0 63.9 63.9 0.0
1999-Jan-12 Tue 4 4 4 4 69.1 69.1 0.3
1999-Jan-11 Mon 4 4 4 4 ### ### 0.3
1999-Jan-07 Thu ### 4 ### ### 27.4 27.4 0.0
1999-Jan-06 Wed 4 4 4 4 13,170 52,680 69.2 69.2 0.3
1999-Jan-05 Tue 4 4 4 4 75.0 75.0 0.3
1998-Dec-29 Tue 4 4 4 4 ### ### 0.3
1998-Dec-24 Thu ### ### 4 4 11.9 11.9 0.3
1998-Dec-22 Tue ### ### ### ### 72.2 72.2 0.0
1998-Dec-21 Mon ### ### ### ### 75.6 75.6 0.0
1998-Dec-17 Thu ### ### ### ### 69.4 69.4 0.0
1998-Dec-16 Wed ### ### ### ### 73.4 73.4 0.0
1998-Dec-15 Tue ### ### ### ### ### ### 0.0
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-08 Tue 4 ### 4 ### 82.8 82.8 0.0
1998-Dec-01 Tue 3.85 3.85 3.85 3.85 77.0 77.0 0.3
1998-Nov-26 Thu 3.86 3.86 3.86 3.86 ### ### 0.3
1998-Nov-25 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Nov-18 Wed ### ### 3.85 3.85 32,359 ### 17.7 17.7 0.3
1998-Nov-16 Mon ### ### ### ### ### ### 0.0
1998-Nov-04 Wed 3.85 3.85 3.85 3.85 72.4 72.4 0.3
1998-Nov-02 Mon 3.8 3.8 3.78 3.78 21.2 21.2 0.3
1998-Oct-30 Fri 3.85 3.85 3.85 3.85 66.5 66.5 0.3
1998-Oct-29 Thu 3.8 3.8 3.8 3.8 ### ### ###
1998-Oct-27 Tue 3.8 3.8 3.8 3.8 ### ### ###
1998-Oct-26 Mon 3.75 3.75 3.7 3.7 ### ### 0.3
1998-Oct-22 Thu 3.8 3.8 3.8 3.8 ### ### ###
1998-Oct-21 Wed 3.84 3.85 3.84 3.85 ### ### 0.3
1998-Oct-20 Tue 3.84 3.84 3.84 3.84 78.4 78.4 0.3
1998-Oct-16 Fri 3.8 3.8 3.8 3.8 ### ### ###
1998-Oct-14 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Oct-13 Tue 3.7 3.7 3.7 3.7 83.8 83.8 0.3
1998-Oct-08 Thu 3.8 3.8 3.8 3.8 ### ### ###
1998-Oct-06 Tue 3.85 3.85 3.85 3.85 7,627 ### ### ### 0.3
1998-Oct-05 Mon 3.85 3.85 3.85 3.85 444 ### ### ### 0.3
1998-Sep-29 Tue 3.85 3.85 3.85 3.85 70.6 70.6 0.3
1998-Sep-25 Fri 3.8 3.85 3.8 3.85 126 481 ### ### 0.3
1998-Sep-24 Thu ### ### 3.85 3.85 12.0 12.0 0.3
1998-Sep-22 Tue ### ### ### ### ### ### 0.0
1998-Sep-15 Tue ### ### ### ### 71.0 71.0 0.0
1998-Sep-14 Mon 3.86 3.86 3.86 3.86 70.4 70.4 0.3
1998-Sep-10 Thu 4 4 4 4 ### ### 0.3
1998-Sep-08 Tue ### ### ### ### ### ### 0.0
1998-Sep-03 Thu ### ### ### ### 75.9 75.9 0.0
1998-Sep-02 Wed 4 ### 4 ### 75.0 75.0 0.0
1998-Sep-01 Tue 4 4 4 4 ### ### 0.3
1998-Aug-28 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Aug-26 Wed ### ### 3.85 3.85 25.0 25.0 0.3
1998-Aug-25 Tue ### ### ### ### ### ### 0.0
1998-Aug-21 Fri ### ### ### ### 73.1 73.1 0.0
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue ### ### ### ### ### ### 0.0
1998-Aug-17 Mon 3.88 3.88 3.88 3.88 ### ### 0.3
1998-Aug-14 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Aug-12 Wed 3.82 3.82 3.82 3.82 ### ### 0.3
1998-Jul-30 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Jul-29 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Jul-28 Tue 3.8 3.85 3.8 3.85 726 2,776 85.5 85.5 0.3
1998-Jul-27 Mon 3.8 3.8 3.8 3.8 ### ### ###
1998-Jul-24 Fri 3.85 3.85 3.85 3.85 64.9 64.9 0.3
1998-Jul-23 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Jul-21 Tue 3.85 3.85 3.85 3.85 71.0 71.0 0.3
1998-Jul-17 Fri 3.8 3.8 3.8 3.8 ### ### ###
1998-Jul-16 Thu 3.8 3.8 3.8 3.8 ### ### ###
1998-Jul-15 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Jul-13 Mon 3.88 3.88 3.85 3.85 6,574 ### ### ### 0.3
1998-Jul-10 Fri 3.88 3.88 3.88 3.88 83.6 83.6 0.3
1998-Jul-08 Wed 3.88 3.88 3.88 3.88 ### ### 0.3
1998-Jul-02 Thu 3.85 3.88 3.85 3.88 69.4 69.4 0.3
1998-Jun-30 Tue 3.5 3.85 3.5 3.85 ### ### 0.3
1998-Jun-22 Mon ### ### 3.88 3.88 ### ### 0.3
1998-Jun-17 Wed 4 4 4 4 250 ### 71.7 71.7 0.3
1998-Jun-16 Tue 4 4 4 4 2,747 10,988 76.1 76.1 0.3
1998-Jun-15 Mon ### ### ### ### ### ### 0.0
1998-Jun-12 Fri ### ### 4 4 3,253 ### ### ### 0.3
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### 4.057 4.057 27.5 27.5 ###
1998-Jun-02 Tue ### ### ### ### ### ### 0.0
1998-Jun-01 Mon 4.2 4.2 ### 4.2 83.9 83.9 ###
1998-May-29 Fri 4.2 4.2 4.2 4.2 7,584 31,852 69.2 69.2 ###
1998-May-21 Thu ### ### ### ### 0 0.0
1998-May-20 Wed ### ### ### ### 0 0.0
1998-May-19 Tue ### ### ### ### 73.2 73.2 0.0
1998-May-18 Mon ### ### ### ### 0 0.0
1998-May-15 Fri ### ### ### ### ### ### 0.0
1998-May-13 Wed ### ### ### ### 78.5 78.5 0.0
1998-May-12 Tue 4 ### 4 ### 9,350 ### 81.6 81.6 0.0
1998-May-11 Mon 4 4 4 4 72.0 72.0 0.3
1998-May-08 Fri 4 4 4 4 3,250 ### ### ### 0.3
1998-May-07 Thu 4 4 4 4 72.0 72.0 0.3
1998-May-06 Wed ### ### ### ### 16,087 0 20.8 20.8 0.0
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-04 Mon ### ### ### ### 1,346 0 77.4 77.4 0.0
1998-May-01 Fri ### ### ### ### ### ### 0.0
1998-Apr-29 Wed 4 ### 4 ### ### ### 0.0
1998-Apr-22 Wed 3.88 3.88 3.88 3.88 4,354 ### 74.0 74.0 0.3
1998-Apr-21 Tue 3.88 3.88 3.87 3.88 76.7 76.7 0.3
1998-Apr-20 Mon 3.88 3.88 3.88 3.88 ### ### 0.3
1998-Apr-17 Fri 3.86 3.88 3.86 3.88 4,653 ### ### ### 0.3
1998-Apr-16 Thu 3.88 3.88 3.88 3.88 ### ### 0.3
1998-Apr-15 Wed 3.86 3.88 3.86 3.88 ### ### 0.3
1998-Apr-14 Tue 4 4 4 4 69.0 69.0 0.3
1998-Apr-08 Wed 4 4 ### 4 71.5 71.5 0.3
1998-Apr-07 Tue 4 4 4 4 12,987 51,948 74.5 74.5 0.3
1998-Apr-06 Mon ### ### ### ### 2,829 0 9.5 9.5 0.0
1998-Apr-03 Fri 4 4 4 4 ### ### 0.3
1998-Apr-02 Thu ### ### ### ### ### ### 0.0
1998-Apr-01 Wed 3.89 3.89 3.89 3.89 ### ### 0.3
1998-Mar-30 Mon ### ### ### ### ### ### 0.0
1998-Mar-25 Wed 3.8 3.8 3.8 3.8 76.2 76.2 ###
1998-Mar-23 Mon 3.7 3.75 3.7 3.75 89.1 89.1 0.3
1998-Mar-20 Fri 3.75 3.75 3.75 3.75 74.7 74.7 0.3
1998-Mar-17 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Mar-13 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Mar-11 Wed 3.8 3.8 3.8 3.8 ### ### ###
1998-Mar-05 Thu ### ### ### ### 83 0 82.1 82.1 0.0
1998-Mar-02 Mon 3.7 3.7 3.7 3.7 80.9 80.9 0.3
1998-Feb-27 Fri 3.7 3.7 ### 3.7 ### ### 0.3
1998-Feb-26 Thu 3.7 3.7 3.7 3.7 1,470 ### 71.1 71.1 0.3
1998-Feb-25 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Feb-24 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Feb-23 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Feb-20 Fri ### ### ### ### 72.4 72.4 0.0
1998-Feb-17 Tue 3.55 3.55 3.55 3.55 69.3 69.3 ###
1998-Feb-16 Mon 3.55 3.55 3.55 3.55 83.0 83.0 ###
1998-Feb-10 Tue 3.55 3.55 3.55 3.55 78.9 78.9 ###
1998-Feb-09 Mon 3.55 3.55 3.55 3.55 ### ### ###
1998-Feb-05 Thu 3.48 3.48 3.48 3.48 ### ### 0.2
1998-Feb-04 Wed 3.55 3.55 3.54 3.55 202,025 716,178 70.3 70.3 ###
1998-Feb-03 Tue 3.55 3.55 3.55 3.55 850 ### ### ### ###
1998-Feb-02 Mon 3.55 3.55 3.55 3.55 ### ### ###
1998-Jan-30 Fri 3.55 3.55 3.55 3.55 3,627 12,875 ### ### ###
1998-Jan-29 Thu 3.55 3.55 3.55 3.55 942 3,344 ### ### ###
1998-Jan-28 Wed 3.55 3.55 3.55 3.55 71.5 71.5 ###
1998-Jan-22 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
1998-Jan-21 Wed 3.5 3.5 3.5 3.5 158 553 ### ### 0.3
1998-Jan-20 Tue 3.5 3.5 3.5 3.5 73.5 73.5 0.3
1998-Jan-15 Thu ### ### 3.55 3.55 4,158 7,380 ### ### ###
1998-Jan-14 Wed 3.55 3.55 3.55 3.55 242 859 ### ### ###
1998-Jan-13 Tue 3.55 3.55 3.55 3.55 2,258 ### 75.1 75.1 ###
1998-Jan-06 Tue 3.49 ### 3.49 ### ### ### 0.0
1997-Dec-31 Wed 3.5 3.5 3.42 3.42 1,750 6,055 ### ### 0.2
1997-Dec-23 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
1997-Dec-19 Fri 3.45 3.45 3.45 3.45 4,055 13,989 ### ### ###
1997-Dec-18 Thu 3.45 3.45 3.45 3.45 71.2 71.2 ###
1997-Dec-17 Wed 3.45 3.45 3.45 3.45 68.6 68.6 ###
1997-Dec-15 Mon 3.5 3.5 3.45 3.45 7,045 24,481 16.9 16.9 ###
1997-Dec-12 Fri 3.46 3.46 3.45 3.45 ### ### ###
1997-Dec-11 Thu 3.5 3.5 3.5 3.5 79.9 79.9 0.3
1997-Dec-03 Wed 3.42 3.42 3.42 3.42 ### ### 0.2
1997-Dec-01 Mon 3.41 3.41 3.41 3.41 ### ### ###
1997-Nov-26 Wed 3.5 3.5 3.5 3.5 75.0 75.0 0.3
1997-Nov-25 Tue 3.5 3.5 3.5 3.5 79.0 79.0 0.3
1997-Nov-21 Fri 3.41 3.41 3.41 3.41 389 1,326 66.5 66.5 ###
1997-Nov-20 Thu ### 3.4 ### 3.4 2,247 ### ### ### 0.2
1997-Nov-18 Tue 3.48 3.48 3.48 3.48 79.2 79.2 0.2
1997-Nov-17 Mon 3.5 3.5 3.5 3.5 77.3 77.3 0.3
1997-Nov-14 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
1997-Nov-11 Tue 3.27 3.27 3.27 3.27 ### ### ###
1997-Nov-03 Mon ### ### ### ### ### ### 0.0
1997-Oct-29 Wed ### ### ### ### ### ### 0.0
1997-Oct-28 Tue ### ### ### ### ### ### 0.0
1997-Oct-27 Mon 3.27 3.27 3.2 3.2 ### ### 0.2
1997-Oct-24 Fri ### ### 3.27 3.27 29.9 29.9 ###
1997-Oct-17 Fri 3.4 3.5 3.4 3.5 ### ### 0.3
1997-Oct-16 Thu ### 3.4 ### 3.4 2,777 4,720 79.0 79.0 0.2
1997-Oct-10 Fri 3.4 3.49 3.4 3.49 92.1 92.1 ###
1997-Oct-08 Wed 3.4 3.4 3.4 3.4 70.0 70.0 0.2
1997-Oct-07 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
1997-Oct-03 Fri 3.5 3.5 3.5 3.5 271 948 74.3 74.3 0.3
1997-Oct-02 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
1997-Sep-22 Mon 3.28 3.28 3.28 3.28 65.2 65.2 0.2
1997-Sep-18 Thu 3.26 3.26 3.25 3.25 ### ### 0.2
1997-Sep-16 Tue 3.2 3.2 3.2 3.2 74.6 74.6 0.2
1997-Sep-09 Tue 3.56 3.56 3.55 3.55 21.9 21.9 ###
1997-Sep-08 Mon ### ### ### ### ### ### 0.0
1997-Aug-26 Tue 3.5 3.5 3.5 3.5 2,189 ### 74.7 74.7 0.3
1997-Aug-25 Mon 3.5 3.5 3.5 3.5 70.4 70.4 0.3
1997-Aug-22 Fri 3.4 3.4 3.4 3.4 76.0 76.0 0.2
1997-Aug-20 Wed 3.4 3.4 3.4 3.4 74.0 74.0 0.2
1997-Aug-19 Tue ### ### ### ### ### ### 0.0
1997-Aug-18 Mon ### ### ### ### 64.2 64.2 0.0
1997-Aug-15 Fri 3.42 3.42 3.42 3.42 63.1 63.1 0.2
1997-Aug-13 Wed 3.42 3.42 3.42 3.42 2,420 8,276 ### ### 0.2
1997-Aug-08 Fri 3.42 3.42 3.42 3.42 65.2 65.2 0.2
1997-Aug-07 Thu ### ### ### ### 72.7 72.7 0.0
1997-Aug-05 Tue ### ### ### ### ### ### 0.0
1997-Aug-04 Mon ### ### ### ### 76.0 76.0 0.0
1997-Jul-28 Mon 3.45 3.5 3.45 3.5 ### ### 0.3
1997-Jul-25 Fri 3.45 3.5 3.45 3.5 ### ### 0.3
1997-Jul-24 Thu 3.45 3.45 3.45 3.45 8,449 29,149 ### ### ###
1997-Jul-09 Wed 3.28 3.28 3.28 3.28 3,349 10,984 58.6 58.6 0.2
1997-Jul-04 Fri ### ### ### ### ### ### 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 61.4 61.4 0.0
1997-Jun-27 Fri 3.28 3.28 3.28 3.28 ### ### 0.2
1997-Jun-26 Thu 3.28 3.28 3.28 3.28 ### ### 0.2
1997-Jun-25 Wed ### ### ### ### ### ### 0.0
1997-Jun-24 Tue ### ### ### ### 22.3 22.3 0.0
1997-Jun-23 Mon ### ### ### ### 75.7 75.7 0.0
1997-Jun-20 Fri ### ### ### ### 19.8 19.8 0.0
1997-Jun-19 Thu 3.2 3.2 3.2 3.2 71.8 71.8 0.2
1997-Jun-18 Wed ### ### ### ### ### ### 0.0
1997-Jun-17 Tue ### 3.2 ### 3.2 ### ### 0.2
1997-Jun-13 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
1997-Jun-12 Thu 3.2 3.2 3.2 3.2 69.8 69.8 0.2
1997-Jun-11 Wed 3.2 3.2 ### ### ### ### 0.0
1997-Jun-10 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
1997-Jun-05 Thu ### ### ### ### 77.2 77.2 0.0
1997-Jun-04 Wed 3.2 3.2 3 3 305,588 947,322 1.1 1.1 0.2
1997-Jun-03 Tue 3.2 3.2 3.2 3.2 69.2 69.2 0.2
1997-Jun-02 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
1997-May-30 Fri ### 3.2 ### 3.2 ### ### 0.2
1997-May-29 Thu ### ### ### ### 1,388 0 65.3 65.3 0.0
1997-May-28 Wed ### ### ### ### ### ### 0.0
1997-May-27 Tue 3.2 3.2 ### ### ### ### 0.0
1997-May-26 Mon 3.2 3.2 3.2 3.2 68.9 68.9 0.2
1997-May-23 Fri ### ### ### ### 67.9 67.9 0.0
1997-May-20 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed ### ### ### ### 70.1 70.1 0.0
1997-May-12 Mon ### ### ### ### 85.8 85.8 0.0
1997-May-09 Fri 3.25 ### ### 3.25 ### ### 0.2
1997-May-08 Thu ### ### 3.25 3.25 ### ### 0.2
1997-May-07 Wed 3.25 3.25 3.25 3.25 72.4 72.4 0.2
1997-May-06 Tue 3.25 ### 3.25 ### 92.3 92.3 0.0
1997-May-02 Fri ### ### ### ### 65.4 65.4 0.0
1997-Apr-29 Tue ### 3.4 ### 3.4 ### ### 0.2
1997-Apr-24 Thu ### ### ### ### 69.3 69.3 0.0
1997-Apr-23 Wed ### ### ### ### 70.6 70.6 0.0
1997-Apr-10 Thu 3.48 3.55 3.48 3.55 950 ### 86.3 86.3 ###
1997-Apr-09 Wed 3.4 3.4 3.4 3.4 49 ### ### ### 0.2
1997-Apr-08 Tue ### 3.4 ### 3.4 ### ### 0.2
1997-Apr-07 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
1997-Apr-04 Fri 3.5 3.5 3.45 3.45 14.5 14.5 ###
1997-Apr-02 Wed 3.4 3.54 3.4 3.54 ### ### 0.3
1997-Mar-27 Thu 3.54 3.54 3.54 3.54 0 0.3
1997-Mar-26 Wed 3.54 3.54 3.54 3.54 0 0.3
1997-Mar-25 Tue 3.4 3.54 ### 3.54 ### ### 0.3
1997-Mar-24 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
1997-Mar-21 Fri 3.4 3.4 ### ### 17.0 17.0 0.0
1997-Mar-20 Thu 3.45 3.45 3.45 3.45 0 ###
1997-Mar-19 Wed 3.45 3.45 3.45 3.45 0 ###
1997-Mar-18 Tue 3.45 3.45 3.45 3.45 ### ### ###
1997-Mar-14 Fri 3.5 3.54 3.5 3.54 81.1 81.1 0.3
1997-Mar-13 Thu 3.5 3.5 3.5 3.5 69.5 69.5 0.3
1997-Mar-12 Wed 3.52 3.52 3.52 3.52 ### ### ###
1997-Mar-11 Tue 3.52 3.52 3.5 3.5 ### ### 0.3
1997-Mar-06 Thu 3.5 3.58 3.5 3.58 84.0 84.0 0.3
1997-Mar-05 Wed 3.55 ### 3.55 ### ### ### 0.0
1997-Mar-03 Mon 3.5 ### 3.45 ### 92.9 92.9 0.0
1997-Feb-27 Thu 3.5 3.59 3.5 3.5 ### ### 0.3
1997-Feb-20 Thu ### ### ### ### 251 0 ### ### 0.0
1997-Feb-18 Tue ### ### ### ### 1,049 0 69.4 69.4 0.0
1997-Feb-17 Mon ### ### ### ### 79.9 79.9 0.0
1997-Feb-14 Fri ### ### ### ### 74.9 74.9 0.0
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-06 Thu 3.5 ### 3.5 ### 87.9 87.9 0.0
1997-Jan-30 Thu 3.57 3.57 3.57 3.57 ### ### 0.3
1997-Jan-29 Wed 3.45 ### 3.45 ### 93.7 93.7 0.0
1997-Jan-28 Tue 3.5 3.55 3.5 3.55 2,320 8,178 85.1 85.1 ###
1997-Jan-24 Fri 3.45 3.45 3.45 3.45 250 ### 73.1 73.1 ###
1997-Jan-23 Thu 3.45 3.45 3.45 3.45 ### ### ###
1997-Jan-22 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
1997-Jan-21 Tue 3.4 3.4 3.4 3.4 0 0.2
1997-Jan-20 Mon 3.4 3.4 3.4 3.4 0 0.2
1997-Jan-17 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
1997-Jan-16 Thu 3.4 3.45 3.4 3.45 82.7 82.7 ###
1997-Jan-15 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
1997-Jan-13 Mon 3.45 3.45 3.45 3.45 1,050 3,622 ### ### ###
1997-Jan-10 Fri 3.45 3.45 3.45 3.45 70.8 70.8 ###
1997-Jan-09 Thu 3.5 3.5 3.45 3.45 17.9 17.9 ###
1996-Dec-31 Tue 3.5 3.5 3.5 3.5 63.6 63.6 0.3
1996-Dec-30 Mon 3.5 3.5 3.5 3.5 67.8 67.8 0.3
1996-Dec-19 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
1996-Dec-04 Wed 3.5 3.5 3.5 3.5 68.9 68.9 0.3
1996-Dec-03 Tue 3.5 3.5 3.5 3.5 27 ### 72.8 72.8 0.3
1996-Dec-02 Mon 3.41 3.41 3.4 3.4 ### ### 0.2
1996-Nov-29 Fri 3.41 3.41 3.41 3.41 253 ### 63.0 63.0 ###
1996-Nov-28 Thu 3.41 3.41 3.41 3.41 67.9 67.9 ###
1996-Nov-19 Tue 3.41 3.41 3.41 3.41 73.6 73.6 ###
1996-Nov-18 Mon 3.45 3.45 3.41 3.41 20.5 20.5 ###
1996-Nov-15 Fri 3.41 3.41 3.41 3.41 ### ### ###
1996-Nov-07 Thu ### ### ### ### 0 0.0
1996-Nov-04 Mon ### ### ### ### 1,350 0 63.9 63.9 0.0
1996-Nov-01 Fri ### ### ### ### 71.5 71.5 0.0
1996-Oct-30 Wed ### ### ### ### 66.8 66.8 0.0
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-24 Thu ### ### ### ### 0 0.0
1996-Oct-23 Wed ### ### ### ### 68.9 68.9 0.0
1996-Oct-22 Tue ### ### ### ### 75.1 75.1 0.0
1996-Oct-21 Mon ### ### ### ### 0 0.0
1996-Oct-18 Fri ### ### ### ### 68.7 68.7 0.0
1996-Oct-17 Thu ### ### ### ### 0 0.0
1996-Oct-16 Wed ### ### ### ### 73.4 73.4 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### ### 0 0.0
1996-Oct-11 Fri ### ### ### ### 78.5 78.5 0.0
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed 3.25 3.25 3.25 3.25 77.8 77.8 0.2
1996-Oct-08 Tue 3.25 3.25 3.25 3.25 0 0.2
1996-Oct-07 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
1996-Oct-04 Fri 3.4 3.4 3.4 3.4 0 0.2
1996-Oct-03 Thu 3.4 3.4 3.4 3.4 0 0.2
1996-Oct-02 Wed 3.4 3.4 3.4 3.4 0 0.2
1996-Oct-01 Tue 3.4 3.4 3.4 3.4 70.9 70.9 0.2
1996-Sep-30 Mon ### 3.4 ### 3.4 90.5 90.5 0.2
1996-Sep-27 Fri 3.25 3.25 3.25 3.25 0 0.2
1996-Sep-26 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
1996-Sep-25 Wed 3.2 3.2 3.2 3.2 0 0.2
1996-Sep-24 Tue 3.2 3.2 3.2 3.2 0 0.2
1996-Sep-23 Mon 3.2 3.2 3.2 3.2 0 0.2
1996-Sep-20 Fri 3.2 3.2 3.2 3.2 0 0.2
1996-Sep-19 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
1996-Sep-18 Wed ### ### ### ### 0 0.0
1996-Sep-17 Tue ### ### ### ### 0 0.0
1996-Sep-16 Mon ### ### ### ### 0 0.0
1996-Sep-13 Fri ### ### ### ### 0 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed ### ### ### ### ### ### 0.0
1996-Sep-10 Tue ### ### ### ### ### ### 0.0
1996-Sep-09 Mon 3.25 3.25 3.25 3.25 0 0.2
1996-Sep-06 Fri 3.25 3.25 3.25 3.25 72.6 72.6 0.2
1996-Sep-05 Thu 3.25 3.25 3.25 3.25 0 0.2
1996-Sep-04 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
1996-Sep-03 Tue ### ### ### ### 0 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### 0 0.0
1996-Aug-29 Thu ### ### ### ### 71.5 71.5 0.0
1996-Aug-28 Wed ### ### ### ### ### ### 0.0
1996-Aug-27 Tue ### ### ### ### 0 0.0
1996-Aug-26 Mon ### ### ### ### 74.4 74.4 0.0
1996-Aug-23 Fri 3 3 3 3 0 0.2
1996-Aug-22 Thu 3 3 3 3 0 0.2
1996-Aug-21 Wed ### ### 3 3 15.3 15.3 0.2
1996-Aug-20 Tue ### ### 3 3 ### ### 0.2
1996-Aug-19 Mon ### ### ### ### 0 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu 3 3 3 3 0 0.2
1996-Aug-14 Wed 3 3 3 3 0 0.2
1996-Aug-13 Tue 3 3 3 3 0 0.2
1996-Aug-12 Mon ### ### 3 3 7.5 7.5 0.2
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### 69.9 69.9 0.0
1996-Aug-07 Wed 3.25 3.25 ### ### ### ### 0.0
1996-Aug-06 Tue ### ### ### ### 0 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri ### ### ### ### 0 0.0
1996-Aug-01 Thu ### ### ### ### 0 0.0
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### 0 0.0
1996-Jul-29 Mon ### ### ### ### 0 0.0
1996-Jul-26 Fri ### ### ### ### 0 0.0
1996-Jul-25 Thu ### ### ### ### 0 0.0
1996-Jul-24 Wed ### ### ### ### 0 0.0
1996-Jul-23 Tue ### ### ### ### 0 0.0
1996-Jul-22 Mon ### ### ### ### 0 0.0
1996-Jul-19 Fri ### ### ### ### 0 0.0
1996-Jul-18 Thu ### ### ### ### 0 0.0
1996-Jul-17 Wed ### ### ### ### 0 0.0
1996-Jul-16 Tue ### ### ### ### 83.2 83.2 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### ### ### ### 83.0 83.0 0.0
1996-Jul-11 Thu ### ### ### ### 79.8 79.8 0.0
1996-Jul-10 Wed ### ### ### ### 0 0.0
1996-Jul-09 Tue ### ### ### ### 73.2 73.2 0.0
1996-Jul-08 Mon ### ### ### ### 83.3 83.3 0.0
1996-Jul-05 Fri ### ### ### ### 74.2 74.2 0.0
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed ### ### ### ### ### ### 0.0
1996-Jul-02 Tue ### ### ### ### 0 0.0
1996-Jul-01 Mon ### ### ### ### 0 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 2024-11-01 10:56:24 thru 2024-11-01 10:56:26 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000