End of day Prices (full format), 153600 Days for (BKN) BRADKEN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.15 |
2017-May-17 Wed
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-16 Tue
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-15 Mon
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-12 Fri
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-11 Thu
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-10 Wed
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-09 Tue
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-08 Mon
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-05 Fri
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-04 Thu
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-03 Wed
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-02 Tue
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-May-01 Mon
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-28 Fri
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-27 Thu
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-26 Wed
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-24 Mon
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-21 Fri
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-20 Thu
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-19 Wed
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-18 Tue
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-13 Thu
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-12 Wed
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-11 Tue
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-10 Mon
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2017-Apr-07 Fri
| 3.21
| 3.24
| 3.21
| 3.24
| 21,284
| 68,640
| 80.4
| 80.4
| ### |
2017-Apr-06 Thu
| 3.24
| 3.24
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2017-Apr-05 Wed
| 3.24
| 3.25
| 3.24
| 3.24
| 370,022
| 1,200,721
| ###
| ###
| ### |
2017-Apr-04 Tue
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2017-Apr-03 Mon
| 3.25
| 3.26
| 3.24
| 3.26
|
|
| 74.9
| 74.9
| 0.2 |
2017-Mar-31 Fri
| 3.26
| 3.26
| 3.24
| 3.25
| 38,758
| ###
| ###
| ###
| 0.2 |
2017-Mar-30 Thu
| 3.26
| 3.26
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2017-Mar-29 Wed
| 3.245
| 3.26
| 3.245
| 3.25
| 26,149
| 85,049
| ###
| ###
| 0.2 |
2017-Mar-28 Tue
| 3.26
| 3.26
| 3.25
| 3.26
| 34,646
| 112,772
| 65.2
| 65.2
| 0.2 |
2017-Mar-27 Mon
| 3.24
| 3.26
| 3.24
| 3.26
| 38,848
| 126,256
| 78.5
| 78.5
| 0.2 |
2017-Mar-24 Fri
| 3.2
| 3.26
| 3.2
| 3.24
| 344,180
| ###
| 81.7
| 81.7
| ### |
2017-Mar-23 Thu
| ###
| 3.23
| ###
| 3.2
| 7,942
| 12,826
| ###
| ###
| 0.2 |
2017-Mar-22 Wed
| 3.22
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2017-Mar-21 Tue
| 3.24
| 3.25
| 3.24
| 3.24
|
|
| 66.6
| 66.6
| ### |
2017-Mar-20 Mon
| 3.24
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-Mar-16 Thu
| 3.24
| 3.25
| 3.24
| 3.25
| 174,186
| ###
| 68.2
| 68.2
| 0.2 |
2017-Mar-15 Wed
| 3.24
| 3.25
| 3.24
| 3.24
| 2,212,640
| ###
| 68.7
| 68.7
| ### |
2017-Mar-14 Tue
| 3.24
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| 3.24
| 3.25
| 3.24
| 3.24
| 331,881
| 1,076,953
| 75.8
| 75.8
| ### |
2017-Mar-10 Fri
| 3.25
| 3.25
| 3.24
| 3.24
| 158,986
| ###
| ###
| ###
| ### |
2017-Mar-09 Thu
| 3.24
| 3.25
| 3.24
| 3.25
| 204,072
| ###
| ###
| ###
| 0.2 |
2017-Mar-08 Wed
| 3.23
| 3.25
| 3.23
| 3.24
|
|
| 74.2
| 74.2
| ### |
2017-Mar-07 Tue
| 3.23
| 3.24
| 3.23
| 3.23
| 686,323
| 2,220,254
| ###
| ###
| ### |
2017-Mar-06 Mon
| 3.21
| 3.22
| 3.2
| 3.21
| 316,147
| ###
| 71.1
| 71.1
| ### |
2017-Mar-03 Fri
| 3.23
| 3.23
| 3.21
| 3.21
| 88,956
| ###
| 29.2
| 29.2
| ### |
2017-Mar-02 Thu
| 3.23
| 3.24
| 3.21
| 3.23
|
|
| 65.9
| 65.9
| ### |
2017-Mar-01 Wed
| 3.24
| 3.24
| 3.23
| 3.23
| 1,214,720
| ###
| 38.0
| 38.0
| ### |
2017-Feb-28 Tue
| 3.24
| 3.245
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| 3.24
| 3.25
| 3.24
| 3.24
| 255,441
| ###
| 71.5
| 71.5
| ### |
2017-Feb-24 Fri
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| 79.0
| 79.0
| 0.2 |
2017-Feb-23 Thu
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-Feb-22 Wed
| 3.23
| 3.25
| 3.23
| 3.25
| 764,081
| 2,475,622
| 76.3
| 76.3
| 0.2 |
2017-Feb-21 Tue
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2017-Feb-20 Mon
| 3.23
| 3.24
| 3.23
| 3.23
| 167,454
| ###
| ###
| ###
| ### |
2017-Feb-17 Fri
| 3.22
| 3.24
| 3.22
| 3.23
|
|
| 74.4
| 74.4
| ### |
2017-Feb-16 Thu
| 3.22
| 3.23
| 3.22
| 3.22
| 138,775
| 447,549
| ###
| ###
| 0.2 |
2017-Feb-15 Wed
| 3.23
| 3.23
| 3.22
| 3.22
| 143,527
| 462,874
| ###
| ###
| 0.2 |
2017-Feb-14 Tue
| 3.23
| 3.23
| 3.22
| 3.22
|
|
| 33.1
| 33.1
| 0.2 |
2017-Feb-13 Mon
| 3.22
| 3.23
| 3.22
| 3.22
| 516,957
| 1,667,186
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| 3.22
| 3.23
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2017-Feb-09 Thu
| 3.21
| 3.23
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2017-Feb-08 Wed
| 3.2
| 3.23
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2017-Feb-07 Tue
| 3.23
| 3.23
| ###
| 3.2
| 408,058
| ###
| ###
| ###
| 0.2 |
2017-Feb-06 Mon
| 3.22
| 3.23
| 3.21
| 3.22
| 336,740
| ###
| ###
| ###
| 0.2 |
2017-Feb-03 Fri
| 3.21
| 3.23
| 3.21
| 3.21
|
|
| 72.4
| 72.4
| ### |
2017-Feb-02 Thu
| 3.24
| 3.26
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2017-Feb-01 Wed
| 3.23
| 3.24
| 3.22
| 3.24
| 1,979,646
| 6,394,256
| 69.5
| 69.5
| ### |
2017-Jan-31 Tue
| 3.23
| 3.23
| 3.22
| 3.22
| 193,446
| ###
| 37.2
| 37.2
| 0.2 |
2017-Jan-30 Mon
| 3.23
| 3.23
| 3.22
| 3.22
| 2,601,953
| ###
| 38.9
| 38.9
| 0.2 |
2017-Jan-27 Fri
| 3.22
| 3.23
| ###
| 3.23
| 1,852,352
| 2,991,548
| 67.4
| 67.4
| ### |
2017-Jan-25 Wed
| 3.22
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2017-Jan-24 Tue
| 3.22
| 3.22
| 3.21
| 3.21
| 849,448
| 2,730,975
| 26.7
| 26.7
| ### |
2017-Jan-23 Mon
| 3.22
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| 3.22
| 3.22
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2017-Jan-19 Thu
| 3.22
| 3.22
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2017-Jan-18 Wed
| 3.21
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2017-Jan-17 Tue
| 3.22
| 3.22
| 3.21
| 3.21
|
|
| 35.9
| 35.9
| ### |
2017-Jan-16 Mon
| 3.22
| 3.22
| 3.21
| 3.22
| 2,642,784
| 8,496,550
| 69.1
| 69.1
| 0.2 |
2017-Jan-13 Fri
| 3.22
| 3.22
| 3.21
| 3.22
|
|
| 77.4
| 77.4
| 0.2 |
2017-Jan-12 Thu
| 3.22
| 3.22
| 3.21
| 3.21
| 659,127
| ###
| 33.6
| 33.6
| ### |
2017-Jan-11 Wed
| 3.22
| 3.23
| 3.21
| 3.22
| 1,567,127
| 5,046,148
| 72.9
| 72.9
| 0.2 |
2017-Jan-10 Tue
| 3.21
| 3.22
| 3.21
| 3.21
| 2,771,688
| 8,910,976
| 75.7
| 75.7
| ### |
2017-Jan-09 Mon
| 3.22
| 3.23
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2017-Jan-06 Fri
| 3.22
| 3.23
| 3.22
| 3.22
| 122,645
| ###
| ###
| ###
| 0.2 |
2017-Jan-05 Thu
| 3.21
| 3.225
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2017-Jan-04 Wed
| 3.22
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2017-Jan-03 Tue
| 3.22
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2016-Dec-30 Fri
| 3.2
| 3.23
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2016-Dec-29 Thu
| 3.23
| 3.23
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| ###
| 3.23
| ###
| 3.23
| 361,054
| ###
| 78.3
| 78.3
| ### |
2016-Dec-23 Fri
| ###
| 3.22
| ###
| 3.22
| 2,241,940
| 3,609,523
| ###
| ###
| 0.2 |
2016-Dec-22 Thu
| 3.2
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2016-Dec-21 Wed
| ###
| 3.2
| ###
| ###
| 446,042
| ###
| 69.4
| 69.4
| 0.0 |
2016-Dec-20 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2016-Dec-19 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| 3.2
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-Dec-15 Thu
| 3.2
| 3.2
| ###
| ###
| 1,182,547
| 1,892,075
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| 3.2
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Dec-13 Tue
| ###
| 3.2
| 3.185
| ###
| 877,148
| ###
| 73.6
| 73.6
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 496,773
| 0
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| ###
| 3.2
| ###
| 3.2
| 123,042
| ###
| ###
| ###
| 0.2 |
2016-Dec-08 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 68.6
| 68.6
| 0.2 |
2016-Dec-07 Wed
| 3.2
| 3.2
| ###
| ###
| 579,820
| ###
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2016-Dec-02 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 3.2
| ###
| ###
| ###
| 283,752
| 0
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| 3.2
| ###
| ###
| 140,740
| 225,184
| 74.9
| 74.9
| 0.0 |
2016-Nov-28 Mon
| ###
| 3.2
| ###
| ###
| 450,843
| 721,348
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| 3.21
| ###
| ###
| 686,621
| 1,102,026
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 3.2
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2016-Nov-22 Tue
| 3.2
| 3.21
| ###
| 3.2
| 299,220
| 480,248
| ###
| ###
| 0.2 |
2016-Nov-21 Mon
| ###
| 3.2
| ###
| 3.2
| 1,148,273
| ###
| ###
| ###
| 0.2 |
2016-Nov-18 Fri
| ###
| 3.2
| ###
| 3.2
| 227,987
| 364,779
| ###
| ###
| 0.2 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
| 252,520
| 0
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Nov-15 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2016-Nov-11 Fri
| ###
| 3.21
| ###
| 3.21
| 217,973
| 349,846
| ###
| ###
| ### |
2016-Nov-10 Thu
| ###
| 3.21
| ###
| ###
| 424,622
| ###
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 3.2
| 3.21
| ###
| 3.2
| 742,740
| ###
| 69.8
| 69.8
| 0.2 |
2016-Nov-07 Mon
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| 62.2
| 62.2
| 0.2 |
2016-Nov-04 Fri
| 3.21
| 3.22
| 3.2
| 3.2
|
|
| 36.6
| 36.6
| 0.2 |
2016-Nov-03 Thu
| 3.21
| 3.22
| 3.21
| 3.21
| 202,827
| 652,088
| 67.3
| 67.3
| ### |
2016-Nov-02 Wed
| 3.22
| 3.23
| 3.21
| 3.21
|
|
| 43.8
| 43.8
| ### |
2016-Nov-01 Tue
| 3.22
| 3.23
| 3.22
| 3.22
|
|
| 72.3
| 72.3
| 0.2 |
2016-Oct-31 Mon
| 3.22
| 3.23
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2016-Oct-28 Fri
| 3.23
| 3.23
| 3.21
| 3.22
|
|
| 35.0
| 35.0
| 0.2 |
2016-Oct-27 Thu
| 3.22
| 3.24
| 3.22
| 3.22
| 510,647
| 1,649,389
| ###
| ###
| 0.2 |
2016-Oct-26 Wed
| 3.23
| 3.24
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2016-Oct-25 Tue
| 3.23
| 3.24
| 3.23
| 3.23
| 1,100,183
| ###
| ###
| ###
| ### |
2016-Oct-24 Mon
| 3.23
| 3.24
| 3.23
| 3.23
| 424,458
| 1,373,121
| ###
| ###
| ### |
2016-Oct-21 Fri
| 3.23
| 3.24
| 3.23
| 3.24
| 727,573
| ###
| 76.2
| 76.2
| ### |
2016-Oct-20 Thu
| 3.23
| 3.245
| 3.23
| 3.23
|
|
| 66.6
| 66.6
| ### |
2016-Oct-19 Wed
| 3.23
| 3.24
| 3.22
| 3.23
| 413,954
| 1,337,071
| 66.5
| 66.5
| ### |
2016-Oct-18 Tue
| 3.22
| 3.24
| 3.22
| 3.23
| 1,006,385
| 3,250,623
| 73.0
| 73.0
| ### |
2016-Oct-17 Mon
| 3.22
| 3.24
| 3.22
| 3.24
|
|
| 83.1
| 83.1
| ### |
2016-Oct-14 Fri
| 3.23
| 3.25
| 3.22
| 3.23
| 394,549
| ###
| 72.1
| 72.1
| ### |
2016-Oct-13 Thu
| 3.24
| 3.28
| 3.23
| 3.23
| 757,049
| ###
| ###
| ###
| ### |
2016-Oct-12 Wed
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2016-Oct-11 Tue
| 3.22
| ###
| 3.22
| ###
| 1,149,745
| 1,851,089
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| 3.22
| 3.23
| 3.22
| 3.22
| 815,722
| ###
| ###
| ###
| 0.2 |
2016-Oct-07 Fri
| 3.22
| 3.24
| 3.22
| 3.22
|
|
| 74.0
| 74.0
| 0.2 |
2016-Oct-06 Thu
| 3.22
| 3.23
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2016-Oct-05 Wed
| 3.2
| 3.22
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2016-Oct-04 Tue
| ###
| 3.23
| ###
| 3.2
| 3,838,672
| 6,199,455
| 69.6
| 69.6
| 0.2 |
2016-Oct-03 Mon
| 2.42
| 2.46
| ###
| 2.43
|
|
| ###
| ###
| ### |
2016-Sep-30 Fri
| 2.4
| 2.42
| ###
| 2.42
| 480,286
| 581,146
| 77.2
| 77.2
| 0.2 |
2016-Sep-29 Thu
| 2.46
| 2.47
| ###
| 2.41
|
|
| 15.1
| 15.1
| 0.2 |
2016-Sep-28 Wed
| 2.41
| 2.48
| ###
| 2.46
| 370,879
| 459,889
| ###
| ###
| 0.2 |
2016-Sep-27 Tue
| 2.43
| 2.43
| ###
| 2.4
| 532,176
| ###
| ###
| ###
| ### |
2016-Sep-26 Mon
| 2.28
| 2.425
| 2.28
| 2.41
|
|
| 95.2
| 95.2
| 0.2 |
2016-Sep-23 Fri
| 2.29
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| 2.28
| 1,490,245
| 0
| ###
| ###
| 0.2 |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
| 508,944
| 0
| 2.7
| 2.7
| 0.0 |
2016-Sep-20 Tue
| 2.24
| ###
| 2.2
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2016-Sep-19 Mon
| 2.24
| 2.25
| ###
| 2.24
| 202,471
| 227,779
| ###
| ###
| ### |
2016-Sep-16 Fri
| 2.25
| ###
| 2.24
| 2.25
| 523,880
| 586,745
| ###
| ###
| ### |
2016-Sep-15 Thu
| 2.22
| 2.29
| 2.2
| 2.27
| 166,428
| ###
| ###
| ###
| 0.2 |
2016-Sep-14 Wed
| 2.29
| ###
| 2.22
| 2.22
|
|
| 11.8
| 11.8
| 0.2 |
2016-Sep-13 Tue
| ###
| 2.4
| ###
| ###
| 285,452
| 342,542
| 13.9
| 13.9
| 0.0 |
2016-Sep-12 Mon
| 2.49
| 2.49
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2016-Sep-09 Fri
| 2.44
| 2.53
| ###
| 2.52
| 753,485
| 953,158
| ###
| ###
| ### |
2016-Sep-08 Thu
| ###
| 2.46
| ###
| 2.45
|
|
| 90.0
| 90.0
| 0.2 |
2016-Sep-07 Wed
| 2.42
| 2.48
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2016-Sep-06 Tue
| ###
| 2.49
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2016-Sep-05 Mon
| ###
| 2.45
| 2.345
| 2.4
|
|
| ###
| ###
| ### |
2016-Sep-02 Fri
| 2.43
| 2.44
| ###
| 2.4
| 553,422
| 675,174
| ###
| ###
| ### |
2016-Sep-01 Thu
| 2.44
| 2.47
| ###
| 2.45
|
|
| 75.2
| 75.2
| 0.2 |
2016-Aug-31 Wed
| 2.43
| 2.5
| ###
| 2.46
|
|
| 83.9
| 83.9
| 0.2 |
2016-Aug-30 Tue
| 2.44
| 2.58
| 2.44
| 2.48
|
|
| ###
| ###
| 0.2 |
2016-Aug-29 Mon
| 2.45
| 2.585
| 2.43
| 2.44
|
|
| 41.7
| 41.7
| 0.2 |
2016-Aug-26 Fri
| 2.45
| 2.52
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2016-Aug-25 Thu
| 2.28
| 2.48
| 2.25
| 2.45
|
|
| 97.4
| 97.4
| 0.2 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| 1.7
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2016-Aug-22 Mon
| ###
| 2.27
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2016-Aug-19 Fri
| 2.24
| 2.29
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| 2.26
| 842,877
| 0
| ###
| ###
| ### |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
| 238,323
| 0
| 89.7
| 89.7
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
| 562,259
| 0
| 30.5
| 30.5
| 0.0 |
2016-Aug-15 Mon
| 2.2
| ###
| ###
| ###
| 1,046,783
| 0
| 6.4
| 6.4
| 0.0 |
2016-Aug-12 Fri
| 1.89
| 2.24
| 1.885
| 2.23
| 2,646,488
| 5,458,381
| ###
| ###
| ### |
2016-Aug-11 Thu
| 1.71
| ###
| 1.7
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2016-Aug-10 Wed
| 1.73
| 1.76
| ###
| 1.7
| 7,646,577
| 6,728,987
| 18.0
| 18.0
| ### |
2016-Aug-09 Tue
| 1.74
| 1.79
| 1.71
| 1.73
| 1,040,553
| ###
| 34.6
| 34.6
| ### |
2016-Aug-08 Mon
| ###
| 1.825
| ###
| 1.755
|
|
| 28.4
| 28.4
| 0.1 |
2016-Aug-05 Fri
| 1.73
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2016-Aug-04 Thu
| ###
| 1.785
| ###
| 1.73
| 892,943
| 796,951
| 88.6
| 88.6
| ### |
2016-Aug-03 Wed
| 1.75
| 1.755
| 1.685
| 1.7
| 478,542
| ###
| 15.6
| 15.6
| ### |
2016-Aug-02 Tue
| 1.84
| 1.875
| 1.73
| 1.75
| 2,059,057
| 3,711,450
| 10.3
| 10.3
| 0.1 |
2016-Aug-01 Mon
| ###
| 1.875
| ###
| 1.85
| 2,183,086
| 2,046,643
| ###
| ###
| 0.1 |
2016-Jul-29 Fri
| ###
| 1.685
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| 1.73
| ###
| 1.7
|
|
| ###
| ###
| ### |
2016-Jul-27 Wed
| ###
| 1.455
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2016-Jul-26 Tue
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 1.085
| ###
| 575,444
| 312,178
| 21.7
| 21.7
| 0.0 |
2016-Jul-21 Thu
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
| 387,888
| 0
| 13.5
| 13.5
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| 1.055
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2016-Jul-18 Mon
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 3,679,143
| 0
| 93.4
| 93.4
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
| 187,528
| 0
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 1
| ###
| ###
| ###
| 578,057
| 0
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2016-Jul-11 Mon
| ###
| ###
| ###
| 1.025
| 144,274
| 0
| 82.9
| 82.9
| ### |
2016-Jul-08 Fri
| ###
| ###
| 0.975
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2016-Jul-07 Thu
| 1
| ###
| 0.985
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| 0.985
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| ###
| 440,729
| 0
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2016-Jun-30 Thu
| ###
| 1.045
| 0.985
| 1
| 973,342
| 987,942
| ###
| ###
| ### |
2016-Jun-29 Wed
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| ###
| 1.045
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2016-Jun-27 Mon
| ###
| 1.047
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-27 Fri
| ###
| 1.22
| ###
| ###
| 707,248
| 431,421
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| 1.21
| ###
| 1.185
|
|
| 84.7
| 84.7
| 0.1 |
2016-May-25 Wed
| 1.185
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| 1.152
| 1.175
| 494,251
| 284,688
| ###
| ###
| ### |
2016-May-23 Mon
| 1.145
| ###
| 1.145
| ###
| 742,629
| 425,155
| ###
| ###
| 0.0 |
2016-May-20 Fri
| 1.155
| ###
| ###
| ###
| 359,681
| 0
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
| 1,836,423
| 0
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
| 1,881,086
| 0
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| 1.185
| ###
| ###
| 1,437,686
| 851,828
| ###
| ###
| 0.0 |
2016-May-11 Wed
| ###
| ###
| 1
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 1
| ###
| 683,943
| 341,971
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 1.025
| 1.055
| ###
| 1.045
|
|
| 81.8
| 81.8
| 0.1 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
| 870,889
| 0
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2016-May-04 Wed
| 1.025
| ###
| 0.955
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2016-May-03 Tue
| ###
| 1.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
| 692,884
| 0
| 85.1
| 85.1
| 0.0 |
2016-Apr-29 Fri
| 0.87
| ###
| 0.855
| ###
| 891,552
| ###
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| 0.875
| ###
| 493,587
| 215,944
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| 0.88
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-Apr-26 Tue
| ###
| 0.945
| 0.89
| ###
| 1,574,322
| 1,444,440
| 30.9
| 30.9
| 0.0 |
2016-Apr-22 Fri
| 0.825
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2016-Apr-21 Thu
| 0.74
| ###
| 0.74
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| 0.71
| 0.73
| ###
| 0.725
|
|
| 86.7
| 86.7
| ### |
2016-Apr-19 Tue
| 0.7
| 0.71
| ###
| 0.7
| 386,989
| 137,381
| 72.7
| 72.7
| ### |
2016-Apr-18 Mon
| 0.71
| 0.725
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2016-Apr-15 Fri
| 0.77
| 0.77
| 0.71
| 0.71
|
|
| 2.1
| 2.1
| ### |
2016-Apr-14 Thu
| ###
| 0.76
| ###
| 0.76
| 1,437,353
| ###
| 98.7
| 98.7
| 0.1 |
2016-Apr-13 Wed
| 0.58
| ###
| 0.58
| ###
| 1,239,680
| ###
| 99.0
| 99.0
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2016-Apr-11 Mon
| ###
| ###
| 0.58
| ###
| 299,329
| ###
| 70.5
| 70.5
| 0.0 |
2016-Apr-08 Fri
| 0.59
| ###
| 0.555
| 0.59
| 460,284
| 127,728
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| 0.59
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2016-Apr-06 Wed
| 0.59
| ###
| 0.575
| 0.575
|
|
| 14.1
| 14.1
| ### |
2016-Apr-05 Tue
| ###
| ###
| 0.575
| 0.585
| 230,427
| 66,247
| ###
| ###
| ### |
2016-Apr-04 Mon
| ###
| 0.645
| ###
| ###
| 212,152
| ###
| 9.1
| 9.1
| 0.0 |
2016-Apr-01 Fri
| ###
| 0.645
| ###
| ###
| 234,755
| ###
| 92.4
| 92.4
| 0.0 |
2016-Mar-31 Thu
| 0.575
| ###
| 0.57
| ###
| 264,376
| 75,347
| 93.1
| 93.1
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| 0.57
| 679,970
| 0
| ###
| ###
| ### |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
| 420,021
| 0
| 11.7
| 11.7
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| ###
| 0.655
|
|
| 78.9
| 78.9
| ### |
2016-Mar-21 Mon
| 0.71
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| 0.74
| 0.75
| 0.7
| 0.7
|
|
| 6.9
| 6.9
| ### |
2016-Mar-17 Thu
| ###
| 0.75
| 0.7
| 0.7
| 336,450
| 243,926
| 16.2
| 16.2
| ### |
2016-Mar-16 Wed
| ###
| ###
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2016-Mar-15 Tue
| 0.72
| 0.73
| ###
| ###
| 335,886
| ###
| 23.0
| 23.0
| 0.0 |
2016-Mar-14 Mon
| 0.755
| 0.775
| ###
| ###
| 497,251
| 192,684
| 5.4
| 5.4
| 0.0 |
2016-Mar-11 Fri
| 0.755
| 0.78
| 0.7
| 0.755
| 1,001,547
| 741,144
| ###
| ###
| ### |
2016-Mar-10 Thu
| ###
| 0.82
| 0.755
| 0.775
|
|
| ###
| ###
| 0.1 |
2016-Mar-09 Wed
| ###
| 0.82
| 0.78
| ###
| 619,584
| ###
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| 0.83
| 0.78
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2016-Mar-07 Mon
| 0.79
| ###
| 0.76
| 0.775
|
|
| 18.1
| 18.1
| 0.1 |
2016-Mar-04 Fri
| ###
| 0.76
| ###
| 0.75
| 763,629
| 290,179
| ###
| ###
| ### |
2016-Mar-03 Thu
| ###
| 0.722
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| ###
| ###
| ###
| 0.685
| 537,520
| 0
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| 0.685
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| 0.645
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2016-Feb-24 Wed
| ###
| 0.645
| ###
| ###
| 561,751
| ###
| 11.3
| 11.3
| 0.0 |
2016-Feb-23 Tue
| 0.625
| ###
| 0.625
| 0.645
|
|
| ###
| ###
| ### |
2016-Feb-22 Mon
| 0.59
| ###
| 0.575
| ###
| 2,666,425
| ###
| 94.4
| 94.4
| 0.0 |
2016-Feb-19 Fri
| 0.58
| 0.625
| 0.56
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2016-Feb-18 Thu
| 0.54
| ###
| ###
| 0.58
| 2,083,872
| 0
| ###
| ###
| ### |
2016-Feb-17 Wed
| 0.5
| 0.525
| 0.47
| 0.525
| 4,145,351
| ###
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 0.53
| 0.53
| 0.46
| 0.48
| 1,160,587
| ###
| 3.5
| 3.5
| 0.0 |
2016-Feb-15 Mon
| ###
| 0.57
| 0.5
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2016-Feb-12 Fri
| 0.45
| ###
| 0.43
| ###
| 820,885
| ###
| 97.7
| 97.7
| 0.0 |
2016-Feb-11 Thu
| 0.45
| 0.46
| 0.45
| 0.45
| 255,025
| ###
| 64.4
| 64.4
| 0.0 |
2016-Feb-10 Wed
| ###
| 0.455
| 0.42
| 0.44
| 1,615,553
| ###
| ###
| ###
| ### |
2016-Feb-09 Tue
| 0.45
| 0.455
| ###
| 0.44
|
|
| 28.8
| 28.8
| ### |
2016-Feb-08 Mon
| 0.45
| 0.457
| ###
| 0.45
| 700,324
| 160,024
| 67.6
| 67.6
| 0.0 |
2016-Feb-05 Fri
| ###
| 0.45
| ###
| 0.445
|
|
| ###
| ###
| ### |
2016-Feb-04 Thu
| 0.44
| 0.46
| ###
| 0.44
| 641,253
| 147,488
| 67.0
| 67.0
| ### |
2016-Feb-03 Wed
| 0.44
| 0.445
| 0.427
| 0.445
| 598,120
| 260,780
| 84.0
| 84.0
| ### |
2016-Feb-02 Tue
| 0.45
| 0.455
| 0.44
| 0.445
| 460,152
| ###
| ###
| ###
| ### |
2016-Feb-01 Mon
| 0.445
| 0.475
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2016-Jan-29 Fri
| ###
| 0.445
| 0.41
| 0.44
| 1,106,675
| ###
| ###
| ###
| ### |
2016-Jan-28 Thu
| ###
| 0.42
| ###
| ###
| 867,120
| ###
| 12.5
| 12.5
| 0.0 |
2016-Jan-27 Wed
| 0.42
| 0.43
| 0.41
| 0.41
|
|
| 17.3
| 17.3
| ### |
2016-Jan-25 Mon
| 0.42
| 0.43
| ###
| 0.42
| 671,044
| 144,274
| ###
| ###
| ### |
2016-Jan-22 Fri
| 0.41
| 0.422
| ###
| 0.41
| 642,155
| ###
| 66.3
| 66.3
| ### |
2016-Jan-21 Thu
| 0.41
| 0.42
| 0.372
| ###
| 1,136,877
| ###
| 4.2
| 4.2
| 0.0 |
2016-Jan-20 Wed
| 0.43
| 0.43
| 0.4
| ###
| 548,673
| ###
| 7.9
| 7.9
| 0.0 |
2016-Jan-19 Tue
| 0.43
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2016-Jan-18 Mon
| 0.45
| 0.455
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 0.455
| ###
| 0.43
| 0.45
|
|
| 33.4
| 33.4
| 0.0 |
2016-Jan-14 Thu
| ###
| 0.45
| ###
| 0.43
|
|
| 24.8
| 24.8
| ### |
2016-Jan-13 Wed
| 0.455
| 0.455
| 0.425
| ###
| 488,945
| ###
| 11.1
| 11.1
| 0.0 |
2016-Jan-12 Tue
| 0.475
| 0.49
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 0.49
| 0.5
| 0.46
| 0.475
|
|
| 12.4
| 12.4
| ### |
2016-Jan-08 Fri
| ###
| ###
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 0.5
| ###
| 0.49
| 0.5
|
|
| 81.4
| 81.4
| 0.0 |
2016-Jan-06 Wed
| 0.525
| 0.53
| ###
| 0.5
| 747,879
| 198,187
| 7.7
| 7.7
| 0.0 |
2016-Jan-05 Tue
| 0.53
| 0.545
| 0.49
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2016-Jan-04 Mon
| ###
| 0.56
| ###
| 0.53
|
|
| 95.6
| 95.6
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| 0.49
| 0.5
| 0.48
| 0.49
|
|
| 70.0
| 70.0
| ### |
2015-Dec-29 Tue
| 0.46
| 0.49
| 0.445
| 0.475
| 745,250
| ###
| ###
| ###
| ### |
2015-Dec-24 Thu
| ###
| 0.475
| 0.445
| 0.46
|
|
| 20.0
| 20.0
| 0.0 |
2015-Dec-23 Wed
| 0.44
| ###
| ###
| 0.44
| 608,854
| 0
| 69.4
| 69.4
| ### |
2015-Dec-22 Tue
| 0.45
| 0.45
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2015-Dec-21 Mon
| 0.48
| 0.485
| 0.43
| 0.44
| 1,394,158
| 637,827
| ###
| ###
| ### |
2015-Dec-18 Fri
| 0.475
| 0.49
| 0.445
| 0.445
| 1,086,676
| 508,021
| ###
| ###
| ### |
2015-Dec-17 Thu
| 0.48
| ###
| 0.47
| 0.49
|
|
| 86.0
| 86.0
| ### |
2015-Dec-16 Wed
| 0.46
| 0.48
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2015-Dec-15 Tue
| ###
| 0.47
| 0.43
| 0.46
| 1,708,576
| 768,859
| 95.6
| 95.6
| 0.0 |
2015-Dec-14 Mon
| 0.47
| 0.47
| 0.425
| 0.445
| 1,061,459
| ###
| ###
| ###
| ### |
2015-Dec-11 Fri
| ###
| 0.51
| 0.47
| 0.475
| 498,873
| 244,447
| 5.3
| 5.3
| ### |
2015-Dec-10 Thu
| 0.52
| 0.54
| 0.485
| 0.49
| 796,289
| ###
| 5.7
| 5.7
| ### |
2015-Dec-09 Wed
| 0.49
| 0.54
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
2015-Dec-08 Tue
| 0.49
| ###
| 0.475
| ###
| 1,087,758
| 258,342
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 0.525
| 0.54
| 0.46
| 0.475
|
|
| 3.6
| 3.6
| ### |
2015-Dec-04 Fri
| 0.55
| ###
| ###
| 0.51
|
|
| ###
| ###
| ### |
2015-Dec-03 Thu
| 0.48
| 0.54
| 0.48
| 0.52
| 2,008,470
| ###
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| 0.48
| 0.51
| 0.47
| 0.475
|
|
| 27.6
| 27.6
| ### |
2015-Dec-01 Tue
| 0.51
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2015-Nov-30 Mon
| 0.55
| 0.55
| ###
| ###
| 4,649,529
| 1,278,620
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| 0.525
| 0.56
| 0.5
| 0.545
| 1,541,673
| 817,086
| 93.8
| 93.8
| 0.0 |
2015-Nov-26 Thu
| ###
| 0.625
| 0.55
| 0.55
|
|
| 2.3
| 2.3
| ### |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2015-Nov-20 Fri
| ###
| 0.71
| ###
| ###
| 928,723
| ###
| 19.1
| 19.1
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| 0.685
| 948,080
| 0
| 84.2
| 84.2
| 0.0 |
2015-Nov-18 Wed
| ###
| 0.685
| ###
| 0.655
|
|
| 10.0
| 10.0
| ### |
2015-Nov-17 Tue
| ###
| 0.71
| ###
| 0.675
| 1,527,755
| 542,353
| 14.0
| 14.0
| 0.0 |
2015-Nov-16 Mon
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,065,320
| 0
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
| 1,710,059
| 0
| 1.6
| 1.6
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| 0.75
| 4,421,672
| 0
| 0.4
| 0.4
| ### |
2015-Nov-10 Tue
| ###
| ###
| 0.89
| ###
| 1,819,455
| 809,657
| 8.7
| 8.7
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| ###
| ###
| 207,549
| 0
| 79.0
| 79.0
| 0.0 |
2015-Nov-06 Fri
| 0.925
| ###
| 0.925
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| ###
| 0.945
| 169,171
| 0
| ###
| ###
| 0.1 |
2015-Nov-04 Wed
| ###
| 0.972
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2015-Nov-02 Mon
| ###
| 1
| ###
| ###
| 728,579
| 364,289
| 8.4
| 8.4
| 0.0 |
2015-Oct-30 Fri
| 0.975
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
| 561,282
| 0
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| ###
| ###
| 432,521
| 0
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 1.075
| ###
| ###
| 1.045
| 981,781
| 0
| ###
| ###
| 0.1 |
2015-Oct-21 Wed
| ###
| ###
| 1.075
| 1.075
|
|
| 11.6
| 11.6
| ### |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
| 1,038,624
| 0
| 89.4
| 89.4
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2015-Oct-13 Tue
| 1.175
| 1.175
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| 1.175
| 266,177
| 0
| ###
| ###
| ### |
2015-Oct-09 Fri
| 1.145
| 1.155
| ###
| ###
| 419,624
| ###
| 71.4
| 71.4
| 0.0 |
2015-Oct-08 Thu
| 1.125
| ###
| 1.125
| 1.145
|
|
| ###
| ###
| ### |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| 1.075
| 532,052
| 0
| 23.6
| 23.6
| ### |
2015-Oct-05 Mon
| 1.075
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| ###
| 1.085
| ###
| 1.055
| 479,781
| 260,281
| ###
| ###
| 0.1 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2015-Sep-30 Wed
| ###
| 1.025
| 1
| 1
| 817,389
| ###
| 16.0
| 16.0
| ### |
2015-Sep-29 Tue
| 1.025
| ###
| 1
| 1
| 700,451
| 350,225
| 18.5
| 18.5
| ### |
2015-Sep-28 Mon
| 1.045
| 1.055
| ###
| ###
| 838,327
| ###
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
| 449,929
| 0
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 1.21
| 1.21
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 1.2
| 1.2
| ###
| ###
| 274,575
| 164,745
| 10.6
| 10.6
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| 1.155
| ###
| 4,153,178
| ###
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| 1.125
| ###
| ###
| 1,400,950
| ###
| 64.6
| 64.6
| 0.0 |
2015-Sep-15 Tue
| 1.125
| 1.125
| 1.075
| 1.085
| 869,778
| 956,755
| ###
| ###
| 0.1 |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
| 411,772
| 0
| 24.3
| 24.3
| 0.0 |
2015-Sep-10 Thu
| ###
| 1.2
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2015-Sep-09 Wed
| 1.2
| 1.23
| ###
| ###
| 650,785
| ###
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 1.155
| ###
| ###
| 1.185
| 803,848
| 0
| 84.8
| 84.8
| 0.1 |
2015-Sep-07 Mon
| 1.175
| 1.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| 1.245
| ###
| 1.185
|
|
| 91.6
| 91.6
| 0.1 |
2015-Sep-03 Thu
| 1.155
| 1.155
| ###
| ###
| 813,325
| ###
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| 1.125
|
|
| 15.9
| 15.9
| ### |
2015-Sep-01 Tue
| ###
| ###
| 1.155
| ###
| 1,036,455
| 598,552
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| 1.185
| ###
| ###
| ###
| 957,252
| 0
| 20.2
| 20.2
| 0.0 |
2015-Aug-27 Thu
| 1.275
| 1.285
| ###
| 1.145
| 1,399,976
| 899,484
| 2.1
| 2.1
| ### |
2015-Aug-26 Wed
| 1.125
| 1.27
| ###
| ###
| 1,752,046
| 1,112,549
| 97.7
| 97.7
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2015-Aug-24 Mon
| ###
| 1.085
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| 1.055
| ###
| 1.055
| 1.075
|
|
| ###
| ###
| ### |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| 1.085
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2015-Aug-17 Mon
| ###
| 1.085
| 1.047
| 1.055
| 543,459
| 579,327
| ###
| ###
| 0.1 |
2015-Aug-14 Fri
| 1.085
| 1.085
| 1.025
| ###
| 822,928
| 868,189
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| ###
| 1.085
| 803,253
| 0
| 90.7
| 90.7
| 0.1 |
2015-Aug-12 Wed
| ###
| ###
| ###
| 1.055
| 1,564,551
| 0
| ###
| ###
| 0.1 |
2015-Aug-11 Tue
| ###
| 1.145
| ###
| 1.125
| 1,017,975
| ###
| 83.8
| 83.8
| ### |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 371,872
| 0
| 81.6
| 81.6
| 0.0 |
2015-Aug-06 Thu
| 1.075
| ###
| ###
| 1.075
| 1,089,279
| 0
| ###
| ###
| ### |
2015-Aug-05 Wed
| 1.075
| ###
| ###
| 1.075
| 556,987
| 0
| 71.7
| 71.7
| ### |
2015-Aug-04 Tue
| ###
| ###
| ###
| 1.085
| 1,539,359
| 0
| 14.0
| 14.0
| 0.1 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2015-Jul-31 Fri
| 1.2
| 1.24
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2015-Jul-30 Thu
| 1.22
| 1.23
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2015-Jul-29 Wed
| ###
| 1.225
| ###
| ###
| 1,301,247
| ###
| 70.1
| 70.1
| 0.0 |
2015-Jul-28 Tue
| ###
| 1.22
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2015-Jul-27 Mon
| 1.2
| 1.22
| ###
| ###
| 535,970
| 326,941
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| 1.21
| 1.25
| ###
| 1.23
| 905,722
| 566,076
| 86.5
| 86.5
| 0.1 |
2015-Jul-23 Thu
| ###
| 1.23
| 1.175
| 1.225
|
|
| 80.2
| 80.2
| 0.1 |
2015-Jul-22 Wed
| 1.21
| 1.225
| 1.175
| 1.22
|
|
| 81.2
| 81.2
| 0.1 |
2015-Jul-21 Tue
| ###
| ###
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| 1.385
| ###
| 1.345
| 2,079,141
| ###
| ###
| ###
| ### |
2015-Jul-17 Fri
| 1.29
| ###
| 1.255
| 1.345
|
|
| 91.6
| 91.6
| ### |
2015-Jul-16 Thu
| 1.28
| ###
| 1.22
| ###
| 2,112,641
| ###
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| ###
| 1.275
| ###
| 1.25
| 4,960,355
| 3,162,226
| ###
| ###
| ### |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 3,826,150
| 0
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2015-Jul-10 Fri
| 1.23
| 1.245
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2015-Jul-09 Thu
| 1.25
| 1.26
| ###
| 1.225
|
|
| 16.7
| 16.7
| 0.1 |
2015-Jul-08 Wed
| ###
| 1.28
| 1.245
| 1.25
| 609,641
| 769,671
| 32.6
| 32.6
| ### |
2015-Jul-07 Tue
| 1.285
| ###
| ###
| 1.28
|
|
| ###
| ###
| ### |
2015-Jul-06 Mon
| ###
| ###
| 1.24
| 1.28
| 1,685,473
| ###
| ###
| ###
| ### |
2015-Jul-03 Fri
| 1.385
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2015-Jul-02 Thu
| 1.455
| ###
| ###
| 1.385
| 1,029,073
| 0
| 5.8
| 5.8
| 0.1 |
2015-Jul-01 Wed
| 1.41
| ###
| ###
| ###
| 1,413,571
| 0
| 76.2
| 76.2
| 0.0 |
2015-Jun-30 Tue
| 1.45
| ###
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 1.52
| 1.54
| 1.45
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2015-Jun-26 Fri
| 1.71
| 1.74
| 1.455
| 1.525
| 5,478,977
| ###
| ###
| ###
| 0.1 |
2015-Jun-25 Thu
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2015-Jun-24 Wed
| 1.83
| 1.83
| ###
| 1.72
| 2,030,778
| ###
| ###
| ###
| 0.1 |
2015-Jun-23 Tue
| ###
| ###
| 1.775
| 1.82
|
|
| 11.2
| 11.2
| ### |
2015-Jun-22 Mon
| ###
| ###
| ###
| 1.87
| 1,414,921
| 0
| ###
| ###
| ### |
2015-Jun-19 Fri
| ###
| ###
| 1.925
| 1.925
|
|
| 5.5
| 5.5
| 0.1 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 550,482
| 0
| 14.3
| 14.3
| 0.0 |
2015-Jun-16 Tue
| ###
| 2.23
| 2.155
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-Jun-15 Mon
| ###
| 2.22
| ###
| ###
| 646,079
| 717,147
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| 2.23
| 2.26
| ###
| 2.21
|
|
| 20.6
| 20.6
| 0.2 |
2015-Jun-11 Thu
| 2.22
| 2.26
| ###
| 2.25
|
|
| 79.7
| 79.7
| ### |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 923,189
| 0
| 5.1
| 5.1
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| 2.28
| ###
| 1,764,186
| 2,011,172
| 24.9
| 24.9
| 0.0 |
2015-Jun-05 Fri
| 2.23
| ###
| 2.2
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2015-Jun-04 Thu
| ###
| 2.23
| ###
| 2.22
| 542,278
| ###
| ###
| ###
| 0.2 |
2015-Jun-03 Wed
| ###
| 2.21
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2015-May-29 Fri
| ###
| 2.2
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2015-May-28 Thu
| 2.2
| 2.21
| ###
| ###
| 1,260,656
| 1,393,024
| ###
| ###
| 0.0 |
2015-May-27 Wed
| 2.21
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2015-May-26 Tue
| ###
| 2.24
| ###
| 2.22
| 825,250
| 924,280
| 81.9
| 81.9
| 0.2 |
2015-May-25 Mon
| 2.2
| 2.24
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 1,052,029
| 0
| 5.1
| 5.1
| 0.0 |
2015-May-21 Thu
| ###
| 2.4
| 2.24
| 2.26
| 1,034,278
| 2,399,524
| 7.9
| 7.9
| ### |
2015-May-20 Wed
| 2.43
| 2.45
| ###
| ###
| 848,376
| ###
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 2.46
| 2.46
| 2.4
| 2.43
|
|
| 25.7
| 25.7
| ### |
2015-May-18 Mon
| 2.46
| 2.51
| 2.46
| 2.47
| 307,444
| ###
| 81.7
| 81.7
| ### |
2015-May-15 Fri
| 2.5
| 2.54
| 2.41
| 2.5
|
|
| 71.5
| 71.5
| 0.2 |
2015-May-14 Thu
| 2.46
| 2.51
| 2.45
| 2.51
| 625,823
| 1,552,041
| ###
| ###
| ### |
2015-May-13 Wed
| 2.48
| 2.55
| 2.47
| 2.5
| 474,174
| 1,190,176
| 74.6
| 74.6
| 0.2 |
2015-May-12 Tue
| 2.47
| 2.5
| 2.44
| 2.5
|
|
| 79.5
| 79.5
| 0.2 |
2015-May-11 Mon
| 2.5
| 2.52
| 2.455
| 2.46
| 554,650
| ###
| ###
| ###
| 0.2 |
2015-May-08 Fri
| 2.45
| 2.53
| 2.41
| 2.5
|
|
| 85.3
| 85.3
| 0.2 |
2015-May-07 Thu
| ###
| 2.49
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2015-May-06 Wed
| 2.4
| 2.45
| ###
| 2.42
| 843,675
| ###
| ###
| ###
| 0.2 |
2015-May-05 Tue
| ###
| 2.45
| ###
| 2.44
| 1,244,952
| ###
| 91.2
| 91.2
| 0.2 |
2015-May-04 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 2.28
| 2.42
| 2.27
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2015-Apr-30 Thu
| 2.27
| ###
| 2.25
| 2.29
| 873,375
| 982,546
| 77.4
| 77.4
| ### |
2015-Apr-29 Wed
| ###
| ###
| 2.27
| ###
| 852,572
| ###
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 2.25
| ###
| 2.2
| 2.27
|
|
| ###
| ###
| 0.2 |
2015-Apr-27 Mon
| ###
| 2.25
| ###
| 2.25
|
|
| 91.6
| 91.6
| ### |
2015-Apr-24 Fri
| ###
| 2.24
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2015-Apr-23 Thu
| ###
| 2.21
| ###
| ###
| 335,846
| ###
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| ###
| 2.2
| ###
| ###
| 1,073,983
| 1,181,381
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| 2.27
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 2.25
| 2.29
| 2.22
| 2.24
|
|
| 36.9
| 36.9
| ### |
2015-Apr-16 Thu
| 2.25
| ###
| 2.24
| 2.26
|
|
| 73.5
| 73.5
| ### |
2015-Apr-15 Wed
| ###
| ###
| 2.22
| 2.22
|
|
| 9.3
| 9.3
| 0.2 |
2015-Apr-14 Tue
| ###
| ###
| 2.26
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2015-Apr-13 Mon
| ###
| 2.41
| ###
| ###
| 1,214,376
| 1,463,323
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| 2.4
| ###
| 2.4
| 1,894,084
| ###
| 83.5
| 83.5
| ### |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| 2.28
| ###
| 1,947,081
| 2,219,672
| 69.9
| 69.9
| 0.0 |
2015-Apr-07 Tue
| 2.24
| 2.41
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| 1.875
| 2.29
|
|
| 99.2
| 99.2
| ### |
2015-Apr-01 Wed
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 1.855
| ###
| ###
| 1.845
| 1,566,853
| 0
| ###
| ###
| ### |
2015-Mar-30 Mon
| ###
| ###
| ###
| 1.82
|
|
| 9.4
| 9.4
| ### |
2015-Mar-27 Fri
| ###
| 1.955
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| 1.87
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2015-Mar-24 Tue
| 1.84
| ###
| 1.785
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2015-Mar-23 Mon
| 1.88
| 1.88
| 1.76
| 1.825
|
|
| ###
| ###
| ### |
2015-Mar-20 Fri
| ###
| ###
| ###
| 1.875
| 10,285,085
| 0
| 16.5
| 16.5
| ### |
2015-Mar-19 Thu
| ###
| ###
| 1.825
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2015-Mar-18 Wed
| ###
| 2
| 1.85
| 1.875
| 2,962,929
| ###
| 6.3
| 6.3
| ### |
2015-Mar-17 Tue
| ###
| 2
| ###
| ###
| 1,755,486
| 1,755,486
| 93.2
| 93.2
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| 1.85
| ###
| 2,897,559
| 2,680,242
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| 1.89
| ###
| 1,600,844
| ###
| 88.3
| 88.3
| 0.0 |
2015-Mar-12 Thu
| 1.84
| ###
| 1.81
| ###
| 1,474,577
| ###
| 91.5
| 91.5
| 0.0 |
2015-Mar-11 Wed
| 1.87
| 1.89
| 1.8
| 1.825
| 2,913,421
| ###
| 13.7
| 13.7
| ### |
2015-Mar-10 Tue
| 1.955
| ###
| 1.885
| ###
| 1,564,084
| 1,474,149
| 13.3
| 13.3
| 0.0 |
2015-Mar-09 Mon
| ###
| 2.2
| 1.83
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2015-Mar-06 Fri
| 2.23
| 2.29
| ###
| 2.21
|
|
| 23.6
| 23.6
| 0.2 |
2015-Mar-05 Thu
| 2.25
| ###
| 2.25
| 2.27
|
|
| 77.4
| 77.4
| 0.2 |
2015-Mar-04 Wed
| 2.26
| ###
| 2.22
| ###
| 901,954
| ###
| 89.2
| 89.2
| 0.0 |
2015-Mar-03 Tue
| 2.24
| 2.27
| ###
| 2.24
| 952,787
| ###
| 78.7
| 78.7
| ### |
2015-Mar-02 Mon
| 2.26
| 2.27
| 2.22
| 2.23
| 522,283
| 1,172,525
| 23.0
| 23.0
| ### |
2015-Feb-27 Fri
| 2.25
| 2.28
| 2.22
| 2.22
|
|
| 18.6
| 18.6
| 0.2 |
2015-Feb-26 Thu
| ###
| ###
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2015-Feb-25 Wed
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| 2.27
| 2.29
| 532,474
| 604,357
| 24.7
| 24.7
| ### |
2015-Feb-20 Fri
| 2.26
| ###
| 2.24
| ###
| 732,680
| ###
| 86.5
| 86.5
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2015-Feb-18 Wed
| 2.24
| ###
| 2.22
| 2.26
| 1,460,582
| 1,621,246
| ###
| ###
| ### |
2015-Feb-17 Tue
| ###
| ###
| ###
| 2.22
| 1,813,389
| 0
| ###
| ###
| 0.2 |
2015-Feb-16 Mon
| 2.28
| ###
| 2.26
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2015-Feb-13 Fri
| 2.21
| 2.25
| ###
| 2.24
| 2,622,555
| 2,950,374
| 74.9
| 74.9
| ### |
2015-Feb-12 Thu
| ###
| 2.27
| ###
| ###
| 3,670,142
| ###
| 22.6
| 22.6
| 0.0 |
2015-Feb-11 Wed
| 2.5
| 2.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| 2.7
| 2.7
| ###
| 2.45
| 6,210,682
| 8,384,420
| ###
| ###
| 0.2 |
2015-Feb-09 Mon
| ###
| 3.2
| ###
| ###
| 855,776
| 1,369,241
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| 2.89
| ###
| 1,605,681
| ###
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| 2.83
| ###
| 2.76
| 2.85
|
|
| ###
| ###
| ### |
2015-Feb-04 Wed
| 2.8
| 2.82
| 2.74
| 2.82
| 1,647,026
| ###
| ###
| ###
| ### |
2015-Feb-03 Tue
| 2.76
| 2.78
| 2.7
| 2.73
|
|
| 18.0
| 18.0
| ### |
2015-Feb-02 Mon
| 2.77
| 2.84
| 2.7
| 2.72
| 2,093,742
| ###
| ###
| ###
| 0.2 |
2015-Jan-30 Fri
| 2.7
| 2.77
| ###
| 2.73
| 1,871,784
| 2,592,420
| ###
| ###
| ### |
2015-Jan-29 Thu
| 2.75
| 2.77
| ###
| ###
| 3,333,542
| 4,616,955
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| 2.59
| ###
| 6,013,445
| ###
| 1.0
| 1.0
| 0.0 |
2015-Jan-27 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| 4.2
| ###
| ###
| 282,878
| 594,043
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 4.28
| 4.28
| ###
| ###
| 417,947
| ###
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| 4.25
| ###
| 4.24
| 4.25
|
|
| 66.8
| 66.8
| ### |
2015-Jan-20 Tue
| 4.28
| ###
| 4.2
| 4.26
|
|
| 27.5
| 27.5
| 0.3 |
2015-Jan-19 Mon
| ###
| 4.43
| ###
| ###
| 219,620
| 486,458
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| 4.4
| 4.29
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-Jan-15 Thu
| 4.4
| 4.42
| ###
| 4.41
| 562,981
| 1,244,188
| ###
| ###
| ### |
2015-Jan-14 Wed
| 4.46
| 4.49
| ###
| 4.41
|
|
| 25.6
| 25.6
| ### |
2015-Jan-13 Tue
| 4.46
| 4.52
| ###
| 4.45
| 330,172
| 746,188
| 29.2
| 29.2
| 0.3 |
2015-Jan-12 Mon
| 4.46
| ###
| 4.45
| 4.55
| 221,720
| 493,327
| ###
| ###
| 0.3 |
2015-Jan-09 Fri
| 4.5
| 4.52
| 4.4
| 4.52
| 310,128
| 1,383,170
| ###
| ###
| 0.3 |
2015-Jan-08 Thu
| 4.5
| 4.5
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2015-Jan-07 Wed
| 4.52
| 4.57
| 4.45
| 4.47
|
|
| 20.9
| 20.9
| ### |
2015-Jan-06 Tue
| ###
| 4.7
| 4.5
| 4.57
| 472,445
| 2,173,247
| 15.2
| 15.2
| ### |
2015-Jan-05 Mon
| ###
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2015-Jan-02 Fri
| 4.76
| 4.78
| ###
| ###
| 172,986
| ###
| 8.9
| 8.9
| 0.0 |
2014-Dec-31 Wed
| 4.73
| 4.75
| 4.71
| 4.73
|
|
| 69.2
| 69.2
| 0.3 |
2014-Dec-30 Tue
| 4.71
| 4.75
| ###
| ###
| 285,345
| ###
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| 4.73
| 4.74
| ###
| 4.7
| 258,989
| ###
| 16.0
| 16.0
| 0.3 |
2014-Dec-24 Wed
| 4.75
| 4.75
| ###
| 4.74
| 233,481
| ###
| 28.3
| 28.3
| 0.3 |
2014-Dec-23 Tue
| ###
| 4.8
| ###
| 4.7
| 297,784
| 714,681
| ###
| ###
| 0.3 |
2014-Dec-22 Mon
| ###
| 4.78
| 4.59
| 4.72
|
|
| ###
| ###
| 0.3 |
2014-Dec-19 Fri
| 4.57
| ###
| 4.52
| 4.55
|
|
| 21.1
| 21.1
| 0.3 |
2014-Dec-18 Thu
| 4.45
| 4.55
| ###
| 4.51
| 1,023,586
| 2,328,658
| 76.5
| 76.5
| 0.3 |
2014-Dec-17 Wed
| 4.29
| 4.44
| 4.29
| 4.42
| 741,143
| 3,235,089
| ###
| ###
| 0.3 |
2014-Dec-16 Tue
| ###
| 4.48
| 4.26
| 4.4
|
|
| 77.0
| 77.0
| 0.3 |
2014-Dec-15 Mon
| ###
| 4.49
| ###
| 4.45
| 713,388
| 1,601,556
| 89.4
| 89.4
| 0.3 |
2014-Dec-12 Fri
| 4.48
| 4.55
| 4.4
| 4.49
| 770,843
| 3,449,522
| 72.2
| 72.2
| ### |
2014-Dec-11 Thu
| 4.44
| ###
| ###
| 4.5
|
|
| ###
| ###
| ### |
2014-Dec-10 Wed
| ###
| ###
| 4.48
| 4.56
|
|
| ###
| ###
| 0.3 |
2014-Dec-09 Tue
| 4.5
| 4.75
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 4.46
| 4.52
| 4.41
| 4.49
| 2,005,654
| 8,955,245
| 77.0
| 77.0
| ### |
2014-Dec-05 Fri
| 4.4
| ###
| ###
| 4.53
| 6,061,822
| 0
| 90.9
| 90.9
| ### |
2014-Dec-04 Thu
| ###
| 3.52
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2014-Dec-03 Wed
| 3.41
| 3.48
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2014-Dec-02 Tue
| ###
| 3.52
| 3.27
| 3.45
| 844,552
| 2,867,254
| 89.7
| 89.7
| ### |
2014-Dec-01 Mon
| ###
| ###
| 3.21
| 3.28
|
|
| ###
| ###
| 0.2 |
2014-Nov-28 Fri
| 3.78
| 3.79
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| 3.84
| 3.85
|
|
| 16.6
| 16.6
| 0.3 |
2014-Nov-26 Wed
| 3.81
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| 3.74
| 3.85
| 3.71
| 3.81
|
|
| ###
| ###
| 0.3 |
2014-Nov-24 Mon
| 3.7
| 3.82
| ###
| 3.77
|
|
| ###
| ###
| ### |
2014-Nov-21 Fri
| ###
| 3.7
| 3.59
| ###
| 790,327
| 2,880,741
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 3.71
| 3.58
| 3.58
| 1,094,746
| 3,990,349
| ###
| ###
| 0.3 |
2014-Nov-19 Wed
| 3.75
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| 3.73
| 3.8
| 3.72
| 3.78
|
|
| ###
| ###
| 0.3 |
2014-Nov-17 Mon
| 3.82
| 3.87
| 3.73
| 3.76
| 501,254
| ###
| 22.1
| 22.1
| 0.3 |
2014-Nov-14 Fri
| 3.86
| 3.87
| ###
| 3.77
|
|
| 15.2
| 15.2
| ### |
2014-Nov-13 Thu
| 3.7
| 3.875
| ###
| 3.81
| 864,872
| 1,675,689
| ###
| ###
| 0.3 |
2014-Nov-12 Wed
| 3.75
| 3.8
| 3.7
| 3.73
|
|
| 36.5
| 36.5
| ### |
2014-Nov-11 Tue
| 3.85
| 3.85
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2014-Nov-10 Mon
| 3.72
| 3.85
| ###
| 3.85
|
|
| 91.2
| 91.2
| 0.3 |
2014-Nov-07 Fri
| 3.7
| 3.73
| ###
| 3.7
| 611,856
| ###
| ###
| ###
| 0.3 |
2014-Nov-06 Thu
| 3.71
| 3.75
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2014-Nov-05 Wed
| 3.7
| 3.77
| ###
| ###
| 541,247
| 1,020,250
| 27.7
| 27.7
| 0.0 |
2014-Nov-04 Tue
| 3.79
| 3.84
| ###
| 3.73
| 630,882
| ###
| ###
| ###
| ### |
2014-Nov-03 Mon
| 3.87
| ###
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
2014-Oct-31 Fri
| 3.87
| ###
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2014-Oct-30 Thu
| 3.82
| 3.85
| 3.72
| 3.84
|
|
| 80.2
| 80.2
| 0.3 |
2014-Oct-29 Wed
| 3.75
| 3.87
| 3.72
| 3.81
|
|
| ###
| ###
| 0.3 |
2014-Oct-28 Tue
| ###
| 3.7
| ###
| 3.7
| 766,781
| 1,418,544
| 87.1
| 87.1
| 0.3 |
2014-Oct-27 Mon
| ###
| 3.77
| ###
| ###
| 820,341
| 1,546,342
| 85.6
| 85.6
| 0.0 |
2014-Oct-24 Fri
| 3.44
| ###
| 3.44
| 3.59
|
|
| 93.0
| 93.0
| ### |
2014-Oct-23 Thu
| 3.47
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| 3.74
| 3.43
| 3.48
|
|
| 6.0
| 6.0
| 0.2 |
2014-Oct-21 Tue
| 3.79
| 3.87
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2014-Oct-20 Mon
| 3.73
| 3.76
| ###
| 3.72
| 790,175
| 1,485,529
| 31.6
| 31.6
| 0.3 |
2014-Oct-17 Fri
| 3.73
| 3.785
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2014-Oct-16 Thu
| 3.73
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| 3.77
| 3.79
| 1,164,877
| ###
| 12.3
| 12.3
| ### |
2014-Oct-14 Tue
| 3.72
| ###
| 3.72
| ###
| 1,069,378
| 1,989,043
| 93.3
| 93.3
| 0.0 |
2014-Oct-13 Mon
| 3.76
| 3.82
| 3.73
| 3.77
|
|
| 74.8
| 74.8
| ### |
2014-Oct-10 Fri
| 3.8
| ###
| 3.76
| 3.85
|
|
| ###
| ###
| 0.3 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
| 594,788
| 0
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 3.85
| ###
| 3.85
| ###
| 387,888
| 746,684
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| 3.885
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| 3.87
| ###
| 291,670
| 564,381
| 12.4
| 12.4
| 0.0 |
2014-Oct-03 Fri
| 3.72
| ###
| 3.59
| ###
| 1,724,629
| ###
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| 3.83
| 3.88
|
|
| 5.5
| 5.5
| 0.3 |
2014-Oct-01 Wed
| ###
| 4.23
| ###
| 4.2
| 609,623
| 1,289,352
| 71.6
| 71.6
| ### |
2014-Sep-30 Tue
| ###
| 4.25
| ###
| 4.25
| 1,016,071
| 2,159,150
| ###
| ###
| ### |
2014-Sep-29 Mon
| 4.22
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2014-Sep-26 Fri
| ###
| 4.27
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Sep-25 Thu
| 4.4
| 4.41
| ###
| 4.23
| 670,256
| ###
| ###
| ###
| 0.3 |
2014-Sep-24 Wed
| ###
| 4.45
| ###
| 4.43
|
|
| 96.3
| 96.3
| ### |
2014-Sep-23 Tue
| ###
| 4.24
| ###
| 4.24
| 501,028
| 1,062,179
| 80.9
| 80.9
| 0.3 |
2014-Sep-22 Mon
| 4.26
| ###
| ###
| ###
| 518,444
| 0
| 21.7
| 21.7
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Sep-18 Thu
| ###
| 4.43
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2014-Sep-17 Wed
| 4.5
| ###
| ###
| 4.41
|
|
| ###
| ###
| ### |
2014-Sep-16 Tue
| 4.51
| 4.57
| 4.5
| 4.55
| 778,626
| ###
| 83.0
| 83.0
| 0.3 |
2014-Sep-15 Mon
| 4.58
| 4.59
| 4.49
| 4.52
|
|
| ###
| ###
| 0.3 |
2014-Sep-12 Fri
| 4.5
| ###
| 4.46
| ###
| 1,031,380
| 2,299,977
| 91.9
| 91.9
| 0.0 |
2014-Sep-11 Thu
| ###
| 4.45
| ###
| 4.45
|
|
| 86.1
| 86.1
| 0.3 |
2014-Sep-10 Wed
| 4.44
| 4.47
| ###
| 4.41
| 1,184,727
| ###
| ###
| ###
| ### |
2014-Sep-09 Tue
| 4.54
| 4.54
| 4.4
| 4.51
|
|
| ###
| ###
| 0.3 |
2014-Sep-08 Mon
| 4.58
| ###
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2014-Sep-05 Fri
| ###
| 4.71
| 4.54
| 4.58
|
|
| 28.2
| 28.2
| 0.3 |
2014-Sep-04 Thu
| 4.81
| 4.82
| ###
| ###
| 863,445
| ###
| 14.3
| 14.3
| 0.0 |
2014-Sep-03 Wed
| 4.52
| 4.825
| 4.52
| 4.79
|
|
| 95.9
| 95.9
| 0.3 |
2014-Sep-02 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| 18.3
| 18.3
| 0.3 |
2014-Sep-01 Mon
| 4.7
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 4.72
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2014-Aug-28 Thu
| 4.8
| 4.83
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2014-Aug-27 Wed
| 4.79
| 4.83
| 4.76
| 4.82
|
|
| 74.4
| 74.4
| 0.3 |
2014-Aug-26 Tue
| 4.79
| 4.81
| ###
| 4.77
| 832,549
| 2,002,280
| ###
| ###
| ### |
2014-Aug-25 Mon
| 4.78
| 4.83
| 4.75
| 4.79
| 696,580
| ###
| 72.3
| 72.3
| 0.3 |
2014-Aug-22 Fri
| 4.88
| ###
| 4.81
| 4.83
| 779,141
| ###
| ###
| ###
| 0.3 |
2014-Aug-21 Thu
| ###
| ###
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2014-Aug-20 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| 4.83
| 5.025
| 4.83
| ###
| 1,847,644
| ###
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 4.85
| 4.85
| 4.76
| 4.82
|
|
| 24.1
| 24.1
| 0.3 |
2014-Aug-15 Fri
| ###
| 5.045
| ###
| ###
| 962,479
| 2,427,853
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 3,434,377
| 0
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| 4.2
| ###
| ###
| ###
| 4,007,629
| 0
| 98.0
| 98.0
| 0.0 |
2014-Aug-11 Mon
| 4.41
| 4.48
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 4.42
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| 4.43
| ###
| 4.41
| 690,759
| ###
| ###
| ###
| ### |
2014-Aug-06 Wed
| 4.51
| 4.52
| 4.21
| 4.29
| 1,179,524
| 5,148,622
| 6.3
| 6.3
| ### |
2014-Aug-05 Tue
| 4.52
| 4.59
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-Aug-04 Mon
| 4.41
| 4.54
| ###
| 4.54
| 595,044
| 1,350,749
| 88.6
| 88.6
| 0.3 |
2014-Aug-01 Fri
| 4.47
| 4.48
| ###
| 4.44
|
|
| 27.9
| 27.9
| 0.3 |
2014-Jul-31 Thu
| 4.55
| ###
| 4.485
| 4.52
|
|
| 25.9
| 25.9
| 0.3 |
2014-Jul-30 Wed
| 4.54
| ###
| 4.48
| 4.59
| 744,555
| ###
| ###
| ###
| 0.3 |
2014-Jul-29 Tue
| 4.48
| 4.51
| 4.46
| 4.49
|
|
| 70.2
| 70.2
| ### |
2014-Jul-28 Mon
| 4.46
| 4.51
| ###
| 4.5
| 498,320
| ###
| 81.0
| 81.0
| ### |
2014-Jul-25 Fri
| 4.46
| 4.49
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2014-Jul-24 Thu
| 4.55
| 4.59
| ###
| 4.47
| 737,688
| ###
| ###
| ###
| ### |
2014-Jul-23 Wed
| 4.47
| ###
| ###
| 4.55
|
|
| 81.9
| 81.9
| 0.3 |
2014-Jul-22 Tue
| 4.51
| 4.525
| 4.4
| 4.46
| 429,185
| ###
| ###
| ###
| 0.3 |
2014-Jul-21 Mon
| ###
| 4.51
| ###
| 4.51
|
|
| 88.7
| 88.7
| 0.3 |
2014-Jul-18 Fri
| 4.28
| 4.5
| 4.27
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2014-Jul-17 Thu
| 4.25
| ###
| 4.23
| ###
| 1,039,658
| 2,198,876
| 86.3
| 86.3
| 0.0 |
2014-Jul-16 Wed
| ###
| 4.22
| ###
| 4.2
|
|
| 84.4
| 84.4
| ### |
2014-Jul-15 Tue
| 4.24
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| 4.25
| 4.25
| 4.2
| 4.24
|
|
| 32.5
| 32.5
| 0.3 |
2014-Jul-11 Fri
| 4.2
| 4.25
| ###
| 4.22
|
|
| 70.4
| 70.4
| ### |
2014-Jul-10 Thu
| ###
| 4.25
| ###
| 4.23
| 552,975
| 1,175,071
| ###
| ###
| 0.3 |
2014-Jul-09 Wed
| ###
| 4.2
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2014-Jul-08 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| 4.22
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| 4.28
|
|
| 88.5
| 88.5
| 0.3 |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
| 1,078,783
| 0
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| 3.79
| ###
| 3.75
| 3.88
|
|
| 85.7
| 85.7
| 0.3 |
2014-Jun-30 Mon
| 3.83
| 3.87
| 3.79
| 3.8
| 906,421
| ###
| ###
| ###
| ### |
2014-Jun-27 Fri
| 3.8
| 3.89
| ###
| 3.88
| 796,558
| ###
| ###
| ###
| 0.3 |
2014-Jun-26 Thu
| 3.7
| 3.86
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2014-Jun-25 Wed
| 3.7
| 3.73
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2014-Jun-24 Tue
| ###
| 3.755
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2014-Jun-23 Mon
| ###
| 3.71
| 3.58
| ###
| 1,020,543
| 3,719,879
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 3.51
| ###
| 3.5
| 3.59
|
|
| 85.1
| 85.1
| ### |
2014-Jun-19 Thu
| 3.52
| 3.55
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2014-Jun-18 Wed
| ###
| 3.51
| ###
| 3.49
| 882,527
| ###
| ###
| ###
| ### |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2014-Jun-16 Mon
| 3.29
| 3.43
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 3.4
| 3.42
| 3.28
| 3.29
|
|
| 10.0
| 10.0
| ### |
2014-Jun-12 Thu
| 3.45
| 3.47
| 3.4
| 3.4
| 418,157
| ###
| ###
| ###
| 0.2 |
2014-Jun-11 Wed
| 3.5
| 3.5
| 3.41
| 3.44
| 537,642
| 1,857,553
| 18.6
| 18.6
| 0.2 |
2014-Jun-10 Tue
| 3.52
| 3.56
| 3.48
| 3.52
| 532,020
| ###
| 76.1
| 76.1
| ### |
2014-Jun-06 Fri
| 3.41
| 3.56
| 3.41
| 3.54
| 1,307,443
| ###
| 90.1
| 90.1
| 0.3 |
2014-Jun-05 Thu
| 3.57
| 3.57
| 3.47
| 3.49
| 831,947
| 2,928,453
| ###
| ###
| ### |
2014-Jun-04 Wed
| 3.57
| 3.59
| 3.5
| 3.56
|
|
| 36.8
| 36.8
| 0.3 |
2014-Jun-03 Tue
| 3.59
| ###
| 3.55
| 3.56
| 1,893,457
| 3,360,886
| 31.6
| 31.6
| 0.3 |
2014-Jun-02 Mon
| 3.57
| ###
| 3.55
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2014-May-30 Fri
| 3.58
| ###
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-May-29 Thu
| 3.57
| ###
| 3.53
| 3.56
|
|
| 29.2
| 29.2
| 0.3 |
2014-May-28 Wed
| ###
| 3.57
| ###
| 3.56
| 1,389,378
| ###
| 93.9
| 93.9
| 0.3 |
2014-May-27 Tue
| ###
| 3.385
| 3.345
| ###
| 737,375
| ###
| 24.9
| 24.9
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2014-May-23 Fri
| 3.4
| 3.41
| 3.345
| ###
| 1,219,087
| ###
| 18.5
| 18.5
| 0.0 |
2014-May-22 Thu
| 3.55
| 3.56
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2014-May-21 Wed
| ###
| ###
| 3.52
| 3.54
| 1,295,245
| ###
| 13.8
| 13.8
| 0.3 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| 3.84
| ###
| 823,849
| ###
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| 4
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2014-May-13 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 4
| ###
| 3.87
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2014-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2014-May-06 Tue
| ###
| 4.22
| ###
| ###
| 1,276,547
| ###
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| 4.26
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-01 Thu
| 4.26
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2014-Apr-30 Wed
| ###
| ###
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Apr-29 Tue
| 4.43
| 4.48
| ###
| ###
| 807,921
| 1,809,743
| 17.9
| 17.9
| 0.0 |
2014-Apr-28 Mon
| 4.45
| 4.51
| ###
| ###
| 765,828
| 1,726,942
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 4.59
| ###
| 4.46
| 4.47
|
|
| 11.0
| 11.0
| ### |
2014-Apr-23 Wed
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| 4.57
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| 4.55
| 4.56
|
|
| 9.5
| 9.5
| 0.3 |
2014-Apr-16 Wed
| ###
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| 4.51
| ###
| 4.51
| 4.58
|
|
| ###
| ###
| 0.3 |
2014-Apr-14 Mon
| 4.59
| ###
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2014-Apr-11 Fri
| ###
| 4.745
| 4.57
| 4.59
|
|
| ###
| ###
| 0.3 |
2014-Apr-10 Thu
| 4.78
| ###
| 4.71
| 4.8
| 842,485
| 1,984,052
| ###
| ###
| 0.3 |
2014-Apr-09 Wed
| 4.55
| 4.77
| 4.53
| 4.72
|
|
| 92.6
| 92.6
| 0.3 |
2014-Apr-08 Tue
| 4.56
| 4.56
| 4.51
| 4.54
| 806,321
| ###
| ###
| ###
| 0.3 |
2014-Apr-07 Mon
| ###
| ###
| ###
| 4.58
|
|
| 94.5
| 94.5
| 0.3 |
2014-Apr-04 Fri
| 4.29
| 4.48
| 4.27
| 4.45
| 849,676
| ###
| ###
| ###
| 0.3 |
2014-Apr-03 Thu
| ###
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Apr-02 Wed
| 4.21
| 4.24
| ###
| ###
| 735,451
| 1,559,156
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| 4.27
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
| 787,081
| 0
| 92.5
| 92.5
| 0.0 |
2014-Mar-27 Thu
| 4.2
| 4.23
| ###
| 4.23
|
|
| 80.5
| 80.5
| 0.3 |
2014-Mar-26 Wed
| ###
| 4.24
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2014-Mar-25 Tue
| 4.24
| 4.24
| ###
| ###
| 920,042
| 1,950,489
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| 4.21
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2014-Mar-21 Fri
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 4.24
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| 4.27
| ###
| ###
| 4.27
| 1,201,854
| 0
| ###
| ###
| ### |
2014-Mar-18 Tue
| 4.26
| ###
| ###
| 4.28
| 559,887
| 0
| ###
| ###
| 0.3 |
2014-Mar-17 Mon
| 4.21
| 4.25
| 4.185
| 4.22
| 625,189
| ###
| 73.2
| 73.2
| ### |
2014-Mar-14 Fri
| 4.29
| 4.29
| ###
| 4.24
| 1,953,153
| ###
| ###
| ###
| 0.3 |
2014-Mar-13 Thu
| 4.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 4.29
| ###
| ###
| 4.28
| 967,689
| 0
| 34.8
| 34.8
| 0.3 |
2014-Mar-11 Tue
| 4.54
| 4.54
| ###
| 4.29
|
|
| ###
| ###
| ### |
2014-Mar-10 Mon
| 4.5
| ###
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2014-Mar-07 Fri
| 4.4
| 4.54
| ###
| 4.52
|
|
| 87.0
| 87.0
| 0.3 |
2014-Mar-06 Thu
| ###
| 4.42
| 4.25
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 893,471
| 0
| 80.1
| 80.1
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2014-Mar-03 Mon
| 4.21
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2014-Feb-27 Thu
| 4.52
| 4.56
| 4.325
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 4.5
| ###
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2014-Feb-25 Tue
| ###
| ###
| 4.46
| 4.5
|
|
| 18.3
| 18.3
| ### |
2014-Feb-24 Mon
| 4.58
| 4.625
| 4.5
| 4.56
| 861,774
| 3,931,843
| ###
| ###
| 0.3 |
2014-Feb-21 Fri
| 4.57
| ###
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2014-Feb-20 Thu
| 4.49
| 4.56
| 4.48
| 4.54
| 1,334,874
| ###
| ###
| ###
| 0.3 |
2014-Feb-19 Wed
| 4.43
| 4.57
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2014-Feb-18 Tue
| ###
| 4.52
| ###
| 4.4
| 1,115,280
| ###
| 78.1
| 78.1
| 0.3 |
2014-Feb-17 Mon
| 4.41
| 4.5
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 4.44
| 4.51
|
|
| 13.1
| 13.1
| 0.3 |
2014-Feb-13 Thu
| 4.58
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| 4.72
| 4.72
| 4.54
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2014-Feb-11 Tue
| 4.85
| 4.87
| 4.58
| 4.72
|
|
| 10.4
| 10.4
| 0.3 |
2014-Feb-10 Mon
| ###
| ###
| ###
| 5.21
|
|
| 89.1
| 89.1
| 0.4 |
2014-Feb-07 Fri
| 4.87
| ###
| 4.81
| ###
| 837,649
| 2,014,545
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 4.85
| 4.87
| 4.81
| 4.83
| 923,048
| 4,467,552
| ###
| ###
| 0.3 |
2014-Feb-05 Wed
| ###
| ###
| 4.81
| 4.84
| 796,982
| 1,916,741
| 20.2
| 20.2
| 0.3 |
2014-Feb-04 Tue
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| 5
| 5.045
| 4.88
| 4.88
| 1,134,127
| ###
| 16.4
| 16.4
| 0.3 |
2014-Jan-31 Fri
| ###
| ###
| ###
| 5
| 789,529
| 0
| 29.2
| 29.2
| 0.4 |
2014-Jan-30 Thu
| ###
| ###
| ###
| ###
| 747,472
| 0
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 5
| ###
| 4.81
| ###
| 1,637,188
| ###
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| 5.22
| 5.23
| ###
| ###
| 1,041,648
| ###
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 5.41
| 5.46
| ###
| 5.2
|
|
| 9.1
| 9.1
| ### |
2014-Jan-22 Wed
| 5.43
| 5.45
| ###
| 5.41
| 378,482
| ###
| ###
| ###
| ### |
2014-Jan-21 Tue
| ###
| 5.46
| 5.29
| 5.4
|
|
| 73.0
| 73.0
| 0.4 |
2014-Jan-20 Mon
| ###
| 5.425
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| 5.42
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2014-Jan-16 Thu
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| 5.43
| 5.46
| 5.26
| ###
| 670,045
| 3,591,441
| 13.1
| 13.1
| 0.0 |
2014-Jan-14 Tue
| 5.46
| 5.46
| ###
| ###
| 734,383
| ###
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 5.53
| 5.55
| 5.48
| 5.52
|
|
| 34.2
| 34.2
| 0.4 |
2014-Jan-10 Fri
| 5.56
| 5.76
| 5.48
| 5.57
| 868,241
| ###
| ###
| ###
| 0.4 |
2014-Jan-09 Thu
| ###
| ###
| 5.42
| 5.55
| 1,191,526
| ###
| 19.8
| 19.8
| ### |
2014-Jan-08 Wed
| 5.86
| 5.89
| ###
| 5.58
|
|
| 6.0
| 6.0
| 0.4 |
2014-Jan-07 Tue
| 5.83
| ###
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2014-Jan-06 Mon
| ###
| ###
| 5.85
| 5.88
| 324,147
| 948,129
| ###
| ###
| 0.4 |
2014-Jan-03 Fri
| ###
| ###
| ###
| 5.88
|
|
| 27.1
| 27.1
| 0.4 |
2014-Jan-02 Thu
| ###
| ###
| 5.89
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2013-Dec-31 Tue
| ###
| 6.23
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2013-Dec-30 Mon
| 5.85
| ###
| 5.825
| ###
| 604,848
| ###
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 5.84
| 5.87
| 5.75
| 5.81
| 479,627
| ###
| ###
| ###
| ### |
2013-Dec-24 Tue
| ###
| 5.81
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2013-Dec-23 Mon
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 5.4
| ###
| ###
| 5.46
| 4,130,558
| 0
| 73.6
| 73.6
| ### |
2013-Dec-19 Thu
| ###
| 5.42
| 5.23
| 5.4
| 1,911,546
| 10,178,982
| ###
| ###
| 0.4 |
2013-Dec-18 Wed
| ###
| 5.4
| ###
| ###
| 1,726,645
| 4,661,941
| 31.3
| 31.3
| 0.0 |
2013-Dec-17 Tue
| ###
| 5.72
| 5.45
| 5.5
| 1,637,957
| 9,147,989
| 15.1
| 15.1
| 0.4 |
2013-Dec-16 Mon
| ###
| 5.72
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2013-Dec-13 Fri
| 5.24
| ###
| 5.21
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Dec-12 Thu
| ###
| 5.42
| 5.21
| 5.29
| 753,272
| 4,003,640
| ###
| ###
| 0.4 |
2013-Dec-11 Wed
| 5.25
| 5.45
| 5.23
| ###
| 459,879
| 2,455,753
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| 5.46
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2013-Dec-09 Mon
| 5.28
| 5.48
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| 5.2
| ###
| ###
| 5.26
| 615,175
| 0
| 79.7
| 79.7
| 0.4 |
2013-Dec-05 Thu
| 5.44
| 5.46
| 5.245
| 5.27
| 2,324,173
| ###
| ###
| ###
| ### |
2013-Dec-04 Wed
| ###
| 5.51
| ###
| 5.48
| 1,166,855
| 3,214,685
| 84.8
| 84.8
| ### |
2013-Dec-03 Tue
| ###
| 5.44
| 5.27
| 5.43
| 1,245,081
| ###
| ###
| ###
| 0.4 |
2013-Dec-02 Mon
| 5.53
| 5.55
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2013-Nov-29 Fri
| ###
| ###
| 5.52
| 5.55
| 816,983
| 2,254,873
| ###
| ###
| ### |
2013-Nov-28 Thu
| 5.75
| ###
| 5.56
| 5.58
|
|
| 15.5
| 15.5
| 0.4 |
2013-Nov-27 Wed
| ###
| ###
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2013-Nov-26 Tue
| ###
| ###
| 5.88
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| 6
| 630,949
| 0
| ###
| ###
| 0.4 |
2013-Nov-22 Fri
| ###
| ###
| 5.88
| 5.89
| 826,158
| ###
| 20.9
| 20.9
| ### |
2013-Nov-21 Thu
| 5.88
| 5.89
| 5.82
| 5.87
| 784,046
| 4,590,589
| 34.9
| 34.9
| ### |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,036,952
| 0
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2013-Nov-18 Mon
| 6.24
| 6.24
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2013-Nov-15 Fri
| ###
| 6.29
| ###
| 6.24
| 789,451
| 2,482,823
| 82.8
| 82.8
| 0.4 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Nov-13 Wed
| 6
| ###
| ###
| ###
| 585,781
| 0
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 999,249
| 0
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 5.88
| ###
| 5.83
| ###
| 1,153,347
| ###
| 82.8
| 82.8
| 0.0 |
2013-Nov-07 Thu
| 5.84
| 5.88
| ###
| 5.86
|
|
| 76.9
| 76.9
| 0.4 |
2013-Nov-06 Wed
| 5.85
| 5.89
| 5.73
| 5.84
| 1,110,488
| ###
| 30.9
| 30.9
| 0.4 |
2013-Nov-05 Tue
| ###
| 6
| 5.84
| ###
| 744,075
| 4,404,924
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
| 2,455,328
| 0
| 17.4
| 17.4
| 0.0 |
2013-Nov-01 Fri
| 6.21
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| 6
| 6.24
|
|
| ###
| ###
| 0.4 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 6.26
| 6.27
|
|
| ###
| ###
| 0.4 |
2013-Oct-28 Mon
| ###
| ###
| 6.42
| ###
| 1,521,359
| ###
| 28.9
| 28.9
| 0.0 |
2013-Oct-25 Fri
| ###
| 6.83
| 6.555
| ###
| 1,869,451
| ###
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| 6.44
| 6.51
| ###
| 6.4
|
|
| 29.0
| 29.0
| 0.5 |
2013-Oct-22 Tue
| ###
| 6.46
| ###
| 6.45
| 2,291,449
| 7,401,380
| ###
| ###
| ### |
2013-Oct-21 Mon
| ###
| 6.2
| ###
| ###
| 1,070,028
| 3,317,086
| 83.1
| 83.1
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| 5.88
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2013-Oct-17 Thu
| 5.78
| 5.89
| 5.78
| 5.85
|
|
| 77.4
| 77.4
| 0.4 |
2013-Oct-16 Wed
| 5.7
| 5.85
| 5.7
| 5.81
| 832,652
| ###
| 86.9
| 86.9
| ### |
2013-Oct-15 Tue
| 5.85
| ###
| ###
| 5.7
| 878,848
| 0
| ###
| ###
| 0.4 |
2013-Oct-14 Mon
| 5.82
| ###
| ###
| 5.73
| 909,722
| 0
| 22.0
| 22.0
| ### |
2013-Oct-11 Fri
| ###
| ###
| 5.88
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2013-Oct-10 Thu
| 5.7
| 5.88
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Oct-09 Wed
| ###
| 5.72
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
2013-Oct-08 Tue
| 5.7
| 5.77
| 5.53
| 5.71
|
|
| ###
| ###
| 0.4 |
2013-Oct-07 Mon
| 5.8
| 5.84
| ###
| ###
| 1,673,379
| ###
| 19.2
| 19.2
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| 5.86
| 907,943
| 0
| ###
| ###
| 0.4 |
2013-Oct-03 Thu
| 5.83
| 5.83
| ###
| ###
| 542,353
| 1,580,958
| 12.5
| 12.5
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| 5.81
| 5.86
|
|
| ###
| ###
| 0.4 |
2013-Oct-01 Tue
| 5.7
| ###
| ###
| 5.8
|
|
| 85.1
| 85.1
| 0.4 |
2013-Sep-30 Mon
| 5.7
| 5.73
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2013-Sep-27 Fri
| 5.79
| ###
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2013-Sep-26 Thu
| ###
| 5.79
| ###
| 5.73
| 539,448
| ###
| ###
| ###
| ### |
2013-Sep-25 Wed
| ###
| 5.79
| ###
| ###
| 1,283,857
| ###
| 21.6
| 21.6
| 0.0 |
2013-Sep-24 Tue
| 5.77
| 5.82
| ###
| 5.75
|
|
| 29.9
| 29.9
| ### |
2013-Sep-23 Mon
| ###
| ###
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2013-Sep-20 Fri
| ###
| ###
| 5.85
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| 5.88
| ###
| 1,489,287
| ###
| 85.9
| 85.9
| 0.0 |
2013-Sep-18 Wed
| 5.85
| 5.87
| ###
| 5.78
|
|
| 26.7
| 26.7
| 0.4 |
2013-Sep-17 Tue
| ###
| ###
| 5.85
| 5.86
|
|
| 21.4
| 21.4
| 0.4 |
2013-Sep-16 Mon
| ###
| ###
| 5.87
| ###
| 728,226
| 2,137,343
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| 5.82
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
| 920,829
| 0
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| 6
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2013-Sep-06 Fri
| 6.23
| ###
| ###
| ###
| 811,220
| 0
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 6.2
| ###
| ###
| 6.23
|
|
| 77.8
| 77.8
| 0.4 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| 5.87
| ###
| 1,122,647
| ###
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 5.7
| 5.89
| ###
| 5.86
|
|
| 86.3
| 86.3
| 0.4 |
2013-Aug-30 Fri
| 5.51
| 5.75
| 5.51
| 5.7
|
|
| 85.2
| 85.2
| 0.4 |
2013-Aug-29 Thu
| 5.59
| ###
| 5.42
| 5.56
|
|
| 33.4
| 33.4
| 0.4 |
2013-Aug-28 Wed
| 5.7
| 5.73
| 5.56
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2013-Aug-27 Tue
| 5.75
| 5.85
| 5.75
| 5.79
| 1,149,784
| 6,668,747
| 77.6
| 77.6
| ### |
2013-Aug-26 Mon
| 5.83
| ###
| 5.75
| 5.8
|
|
| 31.2
| 31.2
| 0.4 |
2013-Aug-23 Fri
| 5.73
| ###
| 5.73
| 5.83
|
|
| 80.0
| 80.0
| ### |
2013-Aug-22 Thu
| ###
| 5.74
| ###
| 5.72
| 1,711,951
| ###
| 73.9
| 73.9
| 0.4 |
2013-Aug-21 Wed
| 5.73
| 5.77
| ###
| 5.72
| 1,448,459
| ###
| 28.4
| 28.4
| 0.4 |
2013-Aug-20 Tue
| 5.74
| 5.74
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
2013-Aug-19 Mon
| 5.58
| 5.72
| 5.55
| 5.71
| 1,650,323
| 9,299,570
| 85.5
| 85.5
| 0.4 |
2013-Aug-16 Fri
| 5.77
| 5.84
| ###
| 5.72
| 1,483,542
| 4,331,942
| ###
| ###
| 0.4 |
2013-Aug-15 Thu
| 5.7
| ###
| 5.7
| 5.89
| 1,646,726
| ###
| ###
| ###
| ### |
2013-Aug-14 Wed
| 5.89
| 5.89
| ###
| 5.79
| 4,158,523
| 12,246,850
| 19.7
| 19.7
| ### |
2013-Aug-13 Tue
| 5.45
| ###
| 5.45
| 5.89
| 3,727,473
| ###
| ###
| ###
| ### |
2013-Aug-12 Mon
| ###
| 5.24
| ###
| 5.24
| 1,353,523
| ###
| ###
| ###
| 0.4 |
2013-Aug-09 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| 5
| 5
| 4.84
| 4.86
| 1,318,077
| ###
| ###
| ###
| 0.3 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 1,082,779
| 0
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 4.87
| ###
| 1,074,587
| ###
| 27.6
| 27.6
| 0.0 |
2013-Jul-31 Wed
| 4.85
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| 4.83
| 4.57
| 4.81
| 939,445
| ###
| 86.2
| 86.2
| ### |
2013-Jul-29 Mon
| ###
| 4.7
| 4.53
| ###
| 980,842
| 4,526,585
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| ###
| 4.74
| 4.58
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| 4.7
|
|
| 8.7
| 8.7
| 0.3 |
2013-Jul-24 Wed
| 4.88
| ###
| 4.84
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2013-Jul-23 Tue
| 4.85
| 4.88
| 4.8
| 4.88
|
|
| 76.1
| 76.1
| 0.3 |
2013-Jul-22 Mon
| 4.88
| ###
| 4.77
| 4.81
|
|
| 18.8
| 18.8
| ### |
2013-Jul-19 Fri
| ###
| ###
| 4.72
| 4.72
| 2,253,280
| 5,317,740
| ###
| ###
| 0.3 |
2013-Jul-18 Thu
| 5.2
| ###
| ###
| ###
| 1,624,987
| 0
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| 5.045
| ###
| 703,424
| 1,774,387
| 22.4
| 22.4
| 0.0 |
2013-Jul-15 Mon
| 5.25
| 5.29
| ###
| ###
| 840,049
| 2,221,929
| 16.0
| 16.0
| 0.0 |
2013-Jul-12 Fri
| ###
| 5.175
| 5
| ###
| 1,250,120
| 6,359,985
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| 4.83
| 4.985
| 4.8
| ###
| 1,629,470
| 7,972,181
| 82.9
| 82.9
| 0.0 |
2013-Jul-10 Wed
| 4.48
| 4.76
| 4.48
| 4.76
| 2,074,385
| 9,583,658
| 95.7
| 95.7
| ### |
2013-Jul-09 Tue
| 4.47
| 4.47
| ###
| 4.44
| 631,725
| ###
| 21.8
| 21.8
| 0.3 |
2013-Jul-08 Mon
| ###
| 4.46
| 4.29
| ###
| 832,076
| ###
| 31.1
| 31.1
| 0.0 |
2013-Jul-05 Fri
| ###
| 4.44
| ###
| ###
| 757,527
| ###
| 81.6
| 81.6
| 0.0 |
2013-Jul-04 Thu
| 4.25
| ###
| 4.25
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| ###
| 4.23
| 1,155,327
| 0
| ###
| ###
| 0.3 |
2013-Jul-02 Tue
| 4.25
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Jul-01 Mon
| 4.28
| ###
| 4.2
| 4.25
| 741,126
| ###
| ###
| ###
| ### |
2013-Jun-28 Fri
| ###
| 4.42
| ###
| ###
| 820,142
| ###
| 25.9
| 25.9
| 0.0 |
2013-Jun-27 Thu
| 4.54
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 4.28
| ###
| 4.28
| 4.47
| 1,705,087
| 3,648,886
| ###
| ###
| ### |
2013-Jun-25 Tue
| 4.21
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2013-Jun-24 Mon
| 4.26
| ###
| ###
| 4.21
| 1,436,683
| 0
| ###
| ###
| ### |
2013-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 4.55
| 4.58
| 4.29
| ###
| 1,565,159
| 6,941,480
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
| 1,569,145
| 0
| 94.6
| 94.6
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2013-Jun-17 Mon
| 4.5
| 4.5
| 4.29
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2013-Jun-14 Fri
| 4.27
| 4.54
| 4.27
| 4.46
| 1,207,889
| 5,320,751
| ###
| ###
| 0.3 |
2013-Jun-13 Thu
| ###
| 4.44
| 4.22
| 4.23
| 1,598,345
| ###
| 17.2
| 17.2
| 0.3 |
2013-Jun-12 Wed
| 4.5
| 4.525
| ###
| ###
| 1,244,325
| 2,815,285
| 16.6
| 16.6
| 0.0 |
2013-Jun-11 Tue
| 4.51
| 4.56
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2013-Jun-07 Fri
| 4.43
| 4.47
| ###
| 4.43
|
|
| 72.1
| 72.1
| ### |
2013-Jun-06 Thu
| 4.48
| 4.52
| 4.41
| 4.49
| 1,506,128
| ###
| ###
| ###
| ### |
2013-Jun-05 Wed
| ###
| ###
| 4.51
| 4.58
| 1,056,786
| 2,383,052
| 22.2
| 22.2
| 0.3 |
2013-Jun-04 Tue
| ###
| 4.81
| ###
| ###
| 674,520
| 1,622,220
| 71.3
| 71.3
| 0.0 |
2013-Jun-03 Mon
| ###
| 4.83
| 4.59
| 4.71
|
|
| ###
| ###
| ### |
2013-May-31 Fri
| 4.73
| 4.85
| ###
| ###
| 1,119,377
| 2,714,489
| ###
| ###
| 0.0 |
2013-May-30 Thu
| 4.7
| 4.81
| ###
| ###
| 2,336,642
| 5,619,624
| 22.6
| 22.6
| 0.0 |
2013-May-29 Wed
| ###
| 4.73
| 4.5
| ###
| 1,356,948
| ###
| ###
| ###
| 0.0 |
2013-May-28 Tue
| 4.49
| ###
| 4.46
| 4.55
|
|
| 76.8
| 76.8
| 0.3 |
2013-May-27 Mon
| 4.52
| 4.58
| ###
| 4.53
| 1,017,826
| 2,330,821
| ###
| ###
| ### |
2013-May-24 Fri
| 4.56
| 4.59
| ###
| 4.53
| 2,208,576
| 5,068,681
| ###
| ###
| ### |
2013-May-23 Thu
| ###
| ###
| 4.52
| 4.57
| 1,308,487
| 2,957,180
| 36.4
| 36.4
| ### |
2013-May-22 Wed
| 4.76
| 4.775
| ###
| ###
| 1,944,745
| 4,643,078
| 20.1
| 20.1
| 0.0 |
2013-May-21 Tue
| 4.82
| 4.82
| ###
| 4.74
| 855,043
| 2,060,653
| ###
| ###
| 0.3 |
2013-May-20 Mon
| 4.82
| 4.84
| 4.76
| 4.82
|
|
| 75.2
| 75.2
| 0.3 |
2013-May-17 Fri
| ###
| ###
| 4.82
| 4.86
|
|
| 16.1
| 16.1
| 0.3 |
2013-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-15 Wed
| ###
| 5.43
| 5.25
| 5.41
| 3,399,420
| ###
| ###
| ###
| ### |
2013-May-14 Tue
| 5.43
| 5.43
| 5.21
| ###
| 686,657
| ###
| 17.2
| 17.2
| 0.0 |
2013-May-13 Mon
| ###
| 5.47
| 5.28
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2013-May-10 Fri
| 5.5
| 5.7
| ###
| ###
| 1,238,028
| 3,528,379
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| 5.47
| ###
| 5.43
|
|
| 92.4
| 92.4
| 0.4 |
2013-May-08 Wed
| 5.22
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2013-May-06 Mon
| 4.86
| ###
| 4.86
| ###
| 797,242
| ###
| 84.3
| 84.3
| 0.0 |
2013-May-03 Fri
| 4.85
| ###
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2013-May-02 Thu
| ###
| ###
| 4.73
| 4.77
| 1,353,227
| 3,200,381
| ###
| ###
| ### |
2013-May-01 Wed
| ###
| ###
| ###
| ###
| 800,944
| 0
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| 5
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2013-Apr-26 Fri
| ###
| 5.25
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| 4.72
| ###
| 3,427,042
| ###
| 12.4
| 12.4
| 0.0 |
2013-Apr-22 Mon
| 5.45
| ###
| ###
| ###
| 2,717,850
| 0
| 6.2
| 6.2
| 0.0 |
2013-Apr-19 Fri
| ###
| 5.43
| ###
| 5.43
| 1,767,549
| ###
| ###
| ###
| 0.4 |
2013-Apr-18 Thu
| ###
| 5.47
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2013-Apr-17 Wed
| 5.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| 5.53
| 5.53
| 5.4
| 5.48
|
|
| ###
| ###
| ### |
2013-Apr-15 Mon
| 5.78
| 5.79
| 5.51
| ###
| 880,123
| ###
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| 5.79
|
|
| ###
| ###
| ### |
2013-Apr-11 Thu
| ###
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| 6.4
| 6.43
| 6.22
| 6.28
| 1,056,581
| 6,682,874
| 16.1
| 16.1
| 0.4 |
2013-Apr-09 Tue
| ###
| 6.27
| ###
| 6.23
| 1,567,056
| 4,912,720
| 85.7
| 85.7
| 0.4 |
2013-Apr-08 Mon
| ###
| ###
| 5.83
| ###
| 2,780,657
| ###
| 74.0
| 74.0
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 6
| ###
| 5.83
| 5.83
|
|
| ###
| ###
| ### |
2013-Apr-03 Wed
| 6.27
| ###
| ###
| ###
| 1,081,778
| 0
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 6.48
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| 6.5
| ###
| 6.42
| 6.51
| 1,043,352
| 3,349,159
| ###
| ###
| ### |
2013-Mar-27 Wed
| ###
| 6.7
| 6.47
| 6.47
| 2,520,150
| 16,595,187
| ###
| ###
| 0.5 |
2013-Mar-26 Tue
| ###
| 6.77
| 6.44
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| 6.7
| 6.8
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2013-Mar-22 Fri
| 6.76
| 6.76
| ###
| 6.71
| 1,508,352
| 5,098,229
| ###
| ###
| ### |
2013-Mar-21 Thu
| 7
| ###
| 6.79
| 6.81
| 1,932,784
| ###
| ###
| ###
| ### |
2013-Mar-20 Wed
| ###
| ###
| 6.41
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2013-Mar-19 Tue
| 7.27
| ###
| ###
| ###
| 3,050,471
| 0
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| 7.28
| ###
| 7.21
|
|
| ###
| ###
| ### |
2013-Mar-15 Fri
| 7.22
| ###
| ###
| ###
| 864,887
| 0
| 74.3
| 74.3
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| 7.4
| 7.245
| 7.29
| 879,751
| 6,441,976
| 24.2
| 24.2
| ### |
2013-Mar-12 Tue
| 7.42
| 7.44
| 7.24
| 7.28
|
|
| 23.7
| 23.7
| 0.5 |
2013-Mar-11 Mon
| ###
| 7.44
| ###
| 7.41
|
|
| 77.9
| 77.9
| ### |
2013-Mar-08 Fri
| 7.5
| 7.5
| 7.26
| ###
| 568,876
| ###
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| 7.45
| ###
| 7.44
| 7.54
|
|
| ###
| ###
| 0.5 |
2013-Mar-06 Wed
| ###
| 7.56
| ###
| 7.46
|
|
| 79.6
| 79.6
| 0.5 |
2013-Mar-05 Tue
| ###
| ###
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| 7.24
| ###
| ###
| 7.28
| 1,102,571
| 0
| 84.8
| 84.8
| 0.5 |
2013-Mar-01 Fri
| 7.25
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2013-Feb-28 Thu
| ###
| 7.28
| ###
| 7.24
| 665,779
| ###
| 71.2
| 71.2
| 0.5 |
2013-Feb-27 Wed
| ###
| 7.2
| ###
| ###
| 593,242
| 2,135,671
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| ###
| 7.24
| ###
| ###
| 793,774
| ###
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| 6.89
| ###
| 6.87
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| 6.85
| 6.86
| 1,543,624
| ###
| 24.9
| 24.9
| 0.5 |
2013-Feb-20 Wed
| 7
| ###
| ###
| ###
| 1,176,189
| 0
| 82.4
| 82.4
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| ###
| ###
| 1,160,485
| 0
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| ###
| 7.23
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| 7.59
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| 7.53
|
|
| 88.3
| 88.3
| 0.5 |
2013-Feb-13 Wed
| 7
| 7.4
| ###
| ###
| 2,679,448
| 9,913,957
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| 6.8
| ###
| 6.77
|
|
| 95.3
| 95.3
| ### |
2013-Feb-11 Mon
| 6.22
| 6.28
| ###
| ###
| 674,724
| ###
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| 6.26
| ###
| 6.21
| 6.27
|
|
| ###
| ###
| 0.4 |
2013-Feb-07 Thu
| 6.22
| 6.23
| ###
| 6.23
| 1,237,448
| 3,854,650
| ###
| ###
| 0.4 |
2013-Feb-06 Wed
| ###
| ###
| 6.22
| 6.25
| 566,770
| 1,762,654
| 23.8
| 23.8
| ### |
2013-Feb-05 Tue
| ###
| ###
| 6.23
| 6.25
| 701,886
| 2,186,374
| ###
| ###
| ### |
2013-Feb-04 Mon
| 6.47
| 6.47
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Feb-01 Fri
| 6.29
| 6.48
| 6.225
| ###
| 884,944
| ###
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| 6.48
| 6.53
| ###
| 6.24
| 922,646
| ###
| 10.8
| 10.8
| 0.4 |
2013-Jan-30 Wed
| ###
| 6.5
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2013-Jan-25 Fri
| ###
| 6.2
| ###
| 6.2
| 456,479
| 1,415,084
| 81.3
| 81.3
| 0.4 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 6
| ###
| 5.83
| ###
| 1,183,784
| ###
| 23.4
| 23.4
| 0.0 |
2013-Jan-21 Mon
| ###
| 6.2
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| 6.22
| 6.23
| ###
| ###
| 1,777,044
| ###
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 1,322,986
| 0
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| ###
| 6.45
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2013-Jan-11 Fri
| ###
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2013-Jan-10 Thu
| 6.23
| 6.28
| ###
| 6.27
|
|
| 74.4
| 74.4
| 0.4 |
2013-Jan-09 Wed
| 6.29
| ###
| ###
| 6.25
|
|
| 22.5
| 22.5
| ### |
2013-Jan-08 Tue
| 6.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| 6.28
| ###
| 6.25
|
|
| ###
| ###
| ### |
2013-Jan-04 Fri
| 6.2
| 6.21
| ###
| ###
| 1,161,957
| 3,607,876
| 31.6
| 31.6
| 0.0 |
2013-Jan-03 Thu
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| 5.48
| 5.48
| 433,679
| 1,188,280
| 9.0
| 9.0
| ### |
2012-Dec-28 Fri
| 5.54
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| 5.59
| ###
| 5.52
| 615,727
| 1,720,956
| ###
| ###
| 0.4 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 189,026
| 0
| 71.1
| 71.1
| 0.0 |
2012-Dec-21 Fri
| 5.4
| 5.48
| ###
| ###
| 1,599,276
| ###
| 36.7
| 36.7
| 0.0 |
2012-Dec-20 Thu
| 5.46
| 5.46
| 5.23
| 5.4
|
|
| ###
| ###
| 0.4 |
2012-Dec-19 Wed
| ###
| 5.43
| 5.29
| 5.4
|
|
| ###
| ###
| 0.4 |
2012-Dec-18 Tue
| ###
| ###
| 5.23
| 5.28
|
|
| 23.2
| 23.2
| 0.4 |
2012-Dec-17 Mon
| 4.88
| ###
| 4.87
| 5.25
| 2,062,442
| 5,022,046
| ###
| ###
| 0.4 |
2012-Dec-14 Fri
| 5
| ###
| 4.87
| 4.88
| 878,083
| ###
| ###
| ###
| 0.3 |
2012-Dec-13 Thu
| ###
| ###
| 4.88
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2012-Dec-12 Wed
| 4.85
| ###
| 4.8
| 4.88
|
|
| 75.4
| 75.4
| 0.3 |
2012-Dec-11 Tue
| 4.7
| 4.82
| ###
| 4.78
|
|
| 82.7
| 82.7
| ### |
2012-Dec-10 Mon
| 4.72
| 4.74
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2012-Dec-07 Fri
| ###
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2012-Dec-06 Thu
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| 4.59
| ###
| 4.58
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| 4.55
| 4.59
|
|
| 23.6
| 23.6
| 0.3 |
2012-Dec-03 Mon
| ###
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| 4.55
| 4.755
| 4.52
| ###
| 2,070,340
| ###
| 83.5
| 83.5
| 0.0 |
2012-Nov-29 Thu
| 4.83
| 4.84
| 4.45
| 4.46
| 2,031,950
| ###
| ###
| ###
| 0.3 |
2012-Nov-28 Wed
| ###
| ###
| 4.8
| 4.8
| 867,120
| 2,081,088
| ###
| ###
| 0.3 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
| 1,063,126
| 0
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| 4.76
| ###
| 4.76
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2012-Nov-23 Fri
| ###
| 4.75
| ###
| 4.73
| 1,343,481
| ###
| 76.8
| 76.8
| 0.3 |
2012-Nov-22 Thu
| 4.49
| ###
| 4.48
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| 4.45
| 4.45
| 634,752
| 1,412,323
| ###
| ###
| 0.3 |
2012-Nov-20 Tue
| 4.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| 4.49
| 4.58
| 4.49
| 4.56
| 637,054
| ###
| 81.7
| 81.7
| 0.3 |
2012-Nov-16 Fri
| ###
| 4.58
| ###
| 4.5
| 1,169,150
| 2,677,353
| 89.1
| 89.1
| ### |
2012-Nov-15 Thu
| 4.51
| 4.58
| 4.42
| 4.42
| 1,673,952
| 7,532,784
| ###
| ###
| 0.3 |
2012-Nov-14 Wed
| 4.55
| ###
| 4.545
| 4.56
|
|
| ###
| ###
| 0.3 |
2012-Nov-13 Tue
| ###
| 4.73
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2012-Nov-12 Mon
| ###
| 4.72
| ###
| ###
| 752,844
| ###
| 72.9
| 72.9
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| 4.56
| 4.59
| 1,290,441
| ###
| ###
| ###
| 0.3 |
2012-Nov-08 Thu
| 4.7
| 4.74
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2012-Nov-07 Wed
| 4.87
| 4.87
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2012-Nov-06 Tue
| 4.85
| 4.85
| 4.79
| 4.85
| 412,158
| ###
| 69.5
| 69.5
| ### |
2012-Nov-05 Mon
| 4.84
| 4.88
| 4.79
| 4.83
| 779,146
| 3,767,170
| 32.5
| 32.5
| 0.3 |
2012-Nov-02 Fri
| 4.83
| 4.84
| 4.77
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Nov-01 Thu
| ###
| ###
| ###
| 4.76
| 2,446,726
| 0
| 11.9
| 11.9
| ### |
2012-Oct-31 Wed
| ###
| ###
| 4.81
| ###
| 969,389
| 2,331,380
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| 4.84
| 4.85
|
|
| 19.3
| 19.3
| ### |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2012-Oct-25 Thu
| 4.82
| 4.85
| 4.77
| 4.85
|
|
| ###
| ###
| ### |
2012-Oct-24 Wed
| ###
| ###
| 4.75
| 4.83
|
|
| 16.8
| 16.8
| 0.3 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2012-Oct-22 Mon
| 5.24
| 5.24
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2012-Oct-19 Fri
| 5.25
| ###
| 5.2
| 5.26
| 747,483
| 1,943,455
| ###
| ###
| 0.4 |
2012-Oct-18 Thu
| 5.29
| ###
| 5.21
| 5.25
| 1,291,183
| ###
| 25.9
| 25.9
| 0.4 |
2012-Oct-17 Wed
| ###
| ###
| ###
| 5.26
| 1,242,241
| 0
| ###
| ###
| 0.4 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,293,243
| 0
| 32.5
| 32.5
| 0.0 |
2012-Oct-15 Mon
| 5.28
| ###
| ###
| ###
| 934,658
| 0
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| 5.27
| 5.28
| 620,748
| 1,635,670
| ###
| ###
| 0.4 |
2012-Oct-11 Thu
| 5.44
| 5.49
| ###
| ###
| 2,141,380
| 5,878,088
| 15.7
| 15.7
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2012-Oct-09 Tue
| ###
| 5.7
| ###
| ###
| 351,952
| ###
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| 5.7
| 5.71
| ###
| 5.7
| 611,856
| 1,746,848
| 74.2
| 74.2
| 0.4 |
2012-Oct-05 Fri
| ###
| 5.71
| ###
| 5.71
| 483,351
| ###
| 70.0
| 70.0
| 0.4 |
2012-Oct-04 Thu
| 5.59
| ###
| 5.56
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| 5.56
| ###
| 457,589
| ###
| 72.6
| 72.6
| 0.0 |
2012-Oct-02 Tue
| 5.56
| 5.59
| 5.51
| 5.55
| 614,259
| ###
| 22.9
| 22.9
| ### |
2012-Oct-01 Mon
| 5.52
| ###
| 5.45
| 5.48
| 210,150
| 572,658
| 21.0
| 21.0
| ### |
2012-Sep-28 Fri
| ###
| ###
| 5.55
| 5.57
|
|
| 16.8
| 16.8
| 0.4 |
2012-Sep-27 Thu
| 5.45
| ###
| ###
| 5.59
|
|
| 87.3
| 87.3
| ### |
2012-Sep-26 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2012-Sep-25 Tue
| 5.7
| 5.78
| ###
| 5.72
| 1,159,781
| ###
| 76.7
| 76.7
| 0.4 |
2012-Sep-24 Mon
| 5.7
| 5.71
| 5.56
| 5.7
| 700,641
| ###
| ###
| ###
| 0.4 |
2012-Sep-21 Fri
| 5.58
| 5.7
| 5.55
| 5.7
| 744,120
| 4,185,675
| 83.7
| 83.7
| 0.4 |
2012-Sep-20 Thu
| 5.7
| 5.73
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2012-Sep-19 Wed
| 5.55
| 5.8
| 5.54
| 5.7
|
|
| 84.7
| 84.7
| 0.4 |
2012-Sep-18 Tue
| 5.49
| 5.59
| ###
| 5.53
| 848,145
| ###
| 75.5
| 75.5
| ### |
2012-Sep-17 Mon
| 5.56
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| 5.45
| 5.54
| 5.43
| 5.53
|
|
| ###
| ###
| ### |
2012-Sep-13 Thu
| ###
| 5.4
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2012-Sep-12 Wed
| 5.29
| ###
| 5.27
| ###
| 2,578,072
| ###
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| 5.22
| ###
| 5.22
| 5.26
| 977,157
| 2,550,379
| ###
| ###
| 0.4 |
2012-Sep-10 Mon
| 5.22
| 5.27
| ###
| 5.22
|
|
| 72.1
| 72.1
| 0.4 |
2012-Sep-07 Fri
| 5.21
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| 5.28
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2012-Sep-05 Wed
| 5.4
| 5.42
| 4.86
| ###
| 2,477,482
| 12,734,257
| 11.0
| 11.0
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| 5.41
| 5.43
| 986,783
| 2,669,248
| ###
| ###
| 0.4 |
2012-Sep-03 Mon
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 5.87
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| 5.84
| ###
| 938,676
| ###
| 14.8
| 14.8
| 0.0 |
2012-Aug-29 Wed
| ###
| 6.23
| ###
| 6.23
|
|
| 79.1
| 79.1
| 0.4 |
2012-Aug-28 Tue
| 6.25
| 6.25
| ###
| ###
| 539,551
| ###
| 26.3
| 26.3
| 0.0 |
2012-Aug-27 Mon
| 6.23
| 6.25
| 6.21
| 6.24
|
|
| 76.4
| 76.4
| 0.4 |
2012-Aug-24 Fri
| 6.24
| 6.24
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| 6.25
| 707,689
| 0
| 75.1
| 75.1
| ### |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 6.27
| 6.4
| 6.21
| ###
| 636,129
| ###
| 78.4
| 78.4
| 0.0 |
2012-Aug-20 Mon
| 6.22
| 6.285
| ###
| 6.28
| 732,745
| 2,302,651
| ###
| ###
| 0.4 |
2012-Aug-17 Fri
| ###
| 6.28
| ###
| ###
| 744,082
| ###
| 21.0
| 21.0
| 0.0 |
2012-Aug-16 Thu
| 6
| ###
| ###
| ###
| 1,054,258
| 0
| 83.7
| 83.7
| 0.0 |
2012-Aug-15 Wed
| ###
| 6.22
| ###
| ###
| 924,886
| ###
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| ###
| 6.25
| ###
| 6.23
| 1,309,078
| ###
| ###
| ###
| 0.4 |
2012-Aug-13 Mon
| ###
| 6.21
| ###
| ###
| 1,461,281
| 4,537,277
| 27.5
| 27.5
| 0.0 |
2012-Aug-10 Fri
| 6.2
| ###
| ###
| ###
| 1,748,523
| 0
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
| 2,024,254
| 0
| 25.3
| 25.3
| 0.0 |
2012-Aug-08 Wed
| 5.78
| 6
| 5.655
| ###
| 2,702,985
| 15,751,645
| 90.3
| 90.3
| 0.0 |
2012-Aug-07 Tue
| ###
| 5.74
| 5.47
| 5.74
|
|
| 87.0
| 87.0
| 0.4 |
2012-Aug-06 Mon
| 5.2
| 5.26
| ###
| ###
| 595,352
| 1,565,775
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| 5.22
| 5.24
| ###
| ###
| 1,165,559
| ###
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| 5.26
| ###
| 5.24
|
|
| 92.1
| 92.1
| 0.4 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
| 1,034,972
| 0
| 82.1
| 82.1
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| 4.89
| 5
| 1,993,476
| 4,874,048
| 87.0
| 87.0
| 0.4 |
2012-Jul-27 Fri
| 4.84
| 4.88
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2012-Jul-26 Thu
| 4.7
| 4.81
| ###
| 4.72
| 1,986,984
| ###
| ###
| ###
| 0.3 |
2012-Jul-25 Wed
| 4.85
| 4.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| 4.87
| ###
| 4.83
| 4.88
| 354,253
| 855,520
| 76.6
| 76.6
| 0.3 |
2012-Jul-23 Mon
| ###
| ###
| 4.87
| 4.89
| 865,582
| ###
| ###
| ###
| ### |
2012-Jul-20 Fri
| 5.22
| 5.23
| ###
| ###
| 1,059,175
| 2,769,742
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| 5.25
| 5.29
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2012-Jul-16 Mon
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| 5.145
| ###
| ###
| 888,747
| ###
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2012-Jul-10 Tue
| 5.56
| 5.57
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2012-Jul-09 Mon
| 5.56
| 5.59
| 5.5
| 5.53
| 520,024
| ###
| ###
| ###
| ### |
2012-Jul-06 Fri
| 5.7
| 5.72
| 5.52
| 5.57
| 619,982
| ###
| 12.0
| 12.0
| 0.4 |
2012-Jul-05 Thu
| 5.75
| 5.78
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2012-Jul-04 Wed
| 5.45
| ###
| 5.45
| ###
| 1,310,941
| ###
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| 5.41
| 5.55
| ###
| 5.43
| 1,486,586
| 4,125,276
| ###
| ###
| 0.4 |
2012-Jul-02 Mon
| 5.26
| 5.48
| 5.25
| 5.43
|
|
| 89.2
| 89.2
| 0.4 |
2012-Jun-29 Fri
| ###
| 5.23
| ###
| ###
| 1,171,320
| ###
| 76.6
| 76.6
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,044,251
| 0
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| 5.21
| ###
| 5.2
|
|
| 86.0
| 86.0
| ### |
2012-Jun-26 Tue
| 5.2
| 5.24
| ###
| ###
| 1,576,723
| ###
| 20.6
| 20.6
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2012-Jun-22 Fri
| 5.45
| 5.48
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Jun-21 Thu
| 5.55
| 5.56
| 5.49
| 5.51
|
|
| 32.4
| 32.4
| ### |
2012-Jun-20 Wed
| ###
| ###
| 5.47
| 5.56
|
|
| 26.5
| 26.5
| 0.4 |
2012-Jun-19 Tue
| ###
| 5.7
| 5.53
| 5.54
| 608,055
| 3,414,228
| ###
| ###
| 0.4 |
2012-Jun-18 Mon
| ###
| 5.72
| ###
| ###
| 1,022,280
| 2,923,720
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| 5.53
| ###
| 759,945
| 2,101,247
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| 5.76
| 5.76
| ###
| ###
| 1,559,657
| ###
| 21.0
| 21.0
| 0.0 |
2012-Jun-12 Tue
| 5.56
| 5.74
| 5.52
| 5.72
|
|
| 91.2
| 91.2
| 0.4 |
2012-Jun-08 Fri
| 5.57
| 5.57
| 5.47
| 5.5
| 1,925,022
| 10,626,121
| ###
| ###
| 0.4 |
2012-Jun-07 Thu
| 5.52
| 5.57
| 5.45
| 5.52
|
|
| ###
| ###
| 0.4 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2012-Jun-05 Tue
| ###
| 5.71
| 5.54
| 5.56
|
|
| 17.5
| 17.5
| 0.4 |
2012-Jun-04 Mon
| ###
| ###
| 5.45
| 5.54
| 1,526,923
| ###
| ###
| ###
| 0.4 |
2012-Jun-01 Fri
| ###
| 6.045
| 5.84
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
| 1,851,023
| 0
| 20.4
| 20.4
| 0.0 |
2012-May-30 Wed
| 6.2
| 6.25
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2012-May-29 Tue
| ###
| 6.23
| ###
| 6.21
| 1,198,681
| ###
| ###
| ###
| ### |
2012-May-28 Mon
| ###
| 6.22
| ###
| 6.21
|
|
| 69.4
| 69.4
| ### |
2012-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-24 Thu
| ###
| 6.22
| ###
| ###
| 842,385
| ###
| 20.3
| 20.3
| 0.0 |
2012-May-23 Wed
| 6.29
| 6.29
| ###
| ###
| 1,475,379
| ###
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| 6.29
| ###
| 6.25
|
|
| 81.3
| 81.3
| ### |
2012-May-21 Mon
| ###
| 6.22
| ###
| ###
| 961,459
| ###
| 20.8
| 20.8
| 0.0 |
2012-May-18 Fri
| 6.4
| 6.4
| ###
| ###
| 1,029,125
| ###
| 15.2
| 15.2
| 0.0 |
2012-May-17 Thu
| 6.41
| 6.5
| 6.24
| 6.45
|
|
| ###
| ###
| ### |
2012-May-16 Wed
| ###
| ###
| 6.42
| 6.43
| 1,057,354
| ###
| ###
| ###
| ### |
2012-May-15 Tue
| ###
| 6.71
| ###
| ###
| 780,676
| ###
| 42.7
| 42.7
| 0.0 |
2012-May-14 Mon
| ###
| ###
| 6.79
| 6.82
|
|
| 24.3
| 24.3
| 0.5 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| ###
| 6.89
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-May-09 Wed
| ###
| ###
| 6.84
| 6.88
| 1,166,789
| ###
| ###
| ###
| ### |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 718,141
| 0
| 26.1
| 26.1
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
| 1,012,677
| 0
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 7.41
| 7.48
| 7.21
| 7.23
| 1,022,183
| ###
| ###
| ###
| ### |
2012-May-03 Thu
| 7.52
| 7.52
| 7.41
| 7.44
| 672,772
| 5,022,242
| 26.0
| 26.0
| ### |
2012-May-02 Wed
| 7.51
| 7.52
| 7.42
| 7.45
| 723,324
| ###
| ###
| ###
| 0.5 |
2012-May-01 Tue
| 7.44
| 7.52
| 7.355
| 7.48
| 847,725
| 6,304,954
| 72.9
| 72.9
| 0.5 |
2012-Apr-30 Mon
| 7.41
| 7.45
| ###
| 7.41
| 992,143
| ###
| ###
| ###
| ### |
2012-Apr-27 Fri
| ###
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| 7.22
| 7.25
| 1,892,424
| 6,831,650
| ###
| ###
| 0.5 |
2012-Apr-24 Tue
| ###
| 7.4
| 7.24
| 7.25
| 3,387,187
| ###
| ###
| ###
| 0.5 |
2012-Apr-23 Mon
| 7.57
| 7.59
| ###
| 7.4
|
|
| 17.6
| 17.6
| 0.5 |
2012-Apr-20 Fri
| ###
| ###
| 7.4
| 7.55
|
|
| 4.7
| 4.7
| ### |
2012-Apr-19 Thu
| 8.47
| 8.5
| 8.42
| 8.46
|
|
| ###
| ###
| 0.6 |
2012-Apr-18 Wed
| 8.44
| 8.47
| ###
| 8.46
|
|
| 68.8
| 68.8
| 0.6 |
2012-Apr-17 Tue
| 8.25
| 8.42
| 8.25
| ###
| 699,370
| 5,829,248
| 84.6
| 84.6
| 0.0 |
2012-Apr-16 Mon
| 8.24
| ###
| 8.24
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2012-Apr-13 Fri
| ###
| 8.43
| 8.27
| ###
| 786,579
| ###
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| ###
| 8.21
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2012-Apr-11 Wed
| 8.26
| ###
| ###
| ###
| 441,154
| 0
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| 8.51
| 8.27
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2012-Apr-05 Thu
| 8.4
| 8.5
| ###
| ###
| 932,728
| ###
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| 8.5
| 8.54
| 8.43
| 8.5
|
|
| ###
| ###
| 0.6 |
2012-Apr-03 Tue
| ###
| ###
| 8.46
| 8.52
|
|
| 20.5
| 20.5
| 0.6 |
2012-Apr-02 Mon
| 8.58
| 8.645
| 8.5
| 8.57
|
|
| ###
| ###
| 0.6 |
2012-Mar-30 Fri
| 8.56
| ###
| 8.55
| 8.58
| 541,786
| ###
| 68.1
| 68.1
| 0.6 |
2012-Mar-29 Thu
| 8.54
| ###
| 8.51
| 8.59
|
|
| 78.6
| 78.6
| ### |
2012-Mar-28 Wed
| 8.49
| 8.56
| 8.41
| 8.52
| 447,155
| ###
| 67.1
| 67.1
| 0.6 |
2012-Mar-27 Tue
| 8.42
| 8.56
| 8.42
| 8.5
|
|
| 77.5
| 77.5
| 0.6 |
2012-Mar-26 Mon
| 8.29
| 8.45
| 8.26
| 8.27
|
|
| ###
| ###
| ### |
2012-Mar-23 Fri
| ###
| ###
| 8.24
| 8.25
|
|
| ###
| ###
| ### |
2012-Mar-22 Thu
| 8.22
| 8.45
| 8.21
| 8.4
|
|
| ###
| ###
| ### |
2012-Mar-21 Wed
| 8.4
| 8.41
| 8.26
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2012-Mar-20 Tue
| 8.55
| 8.57
| ###
| 8.44
| 361,050
| ###
| 23.1
| 23.1
| 0.6 |
2012-Mar-19 Mon
| ###
| ###
| 8.51
| 8.55
| 1,538,454
| 6,546,121
| ###
| ###
| ### |
2012-Mar-16 Fri
| ###
| ###
| 8.45
| 8.55
| 1,565,240
| ###
| ###
| ###
| ### |
2012-Mar-15 Thu
| ###
| 8.46
| ###
| 8.45
|
|
| ###
| ###
| ### |
2012-Mar-14 Wed
| 8.26
| ###
| ###
| 8.26
| 724,329
| 0
| 67.8
| 67.8
| 0.6 |
2012-Mar-13 Tue
| ###
| 8.28
| 8.075
| 8.22
|
|
| ###
| ###
| 0.6 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| 7.89
| 8
|
|
| 76.3
| 76.3
| ### |
2012-Mar-08 Thu
| ###
| ###
| 7.81
| 7.89
| 1,237,776
| ###
| 24.6
| 24.6
| ### |
2012-Mar-07 Wed
| ###
| ###
| 7.87
| 7.87
| 938,284
| 3,692,147
| ###
| ###
| 0.6 |
2012-Mar-06 Tue
| ###
| 8.29
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2012-Mar-05 Mon
| ###
| 8.23
| ###
| ###
| 292,622
| ###
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| 8.26
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2012-Mar-01 Thu
| 8.26
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2012-Feb-29 Wed
| ###
| 8.4
| ###
| ###
| 473,756
| 1,989,775
| 67.1
| 67.1
| 0.0 |
2012-Feb-28 Tue
| ###
| 8.48
| 8.27
| 8.29
| 441,381
| ###
| ###
| ###
| 0.6 |
2012-Feb-27 Mon
| 8.4
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-24 Fri
| 8.45
| 8.51
| ###
| 8.4
|
|
| ###
| ###
| ### |
2012-Feb-23 Thu
| ###
| 8.4
| 8.26
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Feb-22 Wed
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| 8.44
| ###
| 8.4
| 675,056
| ###
| ###
| ###
| ### |
2012-Feb-20 Mon
| 8.2
| 8.27
| ###
| 8.2
| 578,026
| ###
| 66.0
| 66.0
| 0.6 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
| 1,141,043
| 0
| 20.9
| 20.9
| 0.0 |
2012-Feb-15 Wed
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| 8.26
| 8.28
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2012-Feb-13 Mon
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| 8.21
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2012-Feb-09 Thu
| 8.22
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| ###
| 8.21
| 7.87
| 8.2
|
|
| ###
| ###
| 0.6 |
2012-Feb-07 Tue
| ###
| ###
| 7.55
| 7.83
| 3,060,226
| 11,552,353
| ###
| ###
| ### |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 708,159
| 0
| 81.4
| 81.4
| 0.0 |
2012-Feb-03 Fri
| 7.84
| ###
| 7.84
| 7.87
| 223,020
| ###
| ###
| ###
| 0.6 |
2012-Feb-02 Thu
| 7.89
| ###
| 7.79
| 7.81
|
|
| ###
| ###
| 0.6 |
2012-Feb-01 Wed
| 7.81
| 7.86
| ###
| 7.74
| 608,945
| 2,393,153
| ###
| ###
| 0.6 |
2012-Jan-31 Tue
| ###
| ###
| 7.86
| 7.86
| 557,551
| 2,191,175
| 15.9
| 15.9
| ### |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2012-Jan-27 Fri
| 7.82
| ###
| 7.82
| ###
| 1,048,741
| 4,100,577
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| 7.58
| 7.71
| 7.53
| 7.7
|
|
| 82.3
| 82.3
| 0.6 |
2012-Jan-24 Tue
| 7.57
| ###
| 7.52
| 7.52
|
|
| ###
| ###
| 0.5 |
2012-Jan-23 Mon
| 7.53
| ###
| 7.5
| 7.55
| 782,986
| ###
| ###
| ###
| ### |
2012-Jan-20 Fri
| 7.5
| 7.54
| ###
| 7.47
|
|
| ###
| ###
| ### |
2012-Jan-19 Thu
| ###
| 7.47
| ###
| ###
| 621,747
| 2,322,225
| 76.6
| 76.6
| 0.0 |
2012-Jan-18 Wed
| 7.2
| ###
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2012-Jan-17 Tue
| ###
| 7.25
| ###
| 7.25
| 636,981
| 2,309,056
| ###
| ###
| 0.5 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2012-Jan-13 Fri
| 7.26
| 7.29
| ###
| 7.2
| 298,920
| ###
| ###
| ###
| 0.5 |
2012-Jan-12 Thu
| 7.2
| 7.27
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2012-Jan-11 Wed
| ###
| 7.25
| ###
| 7.2
|
|
| 74.1
| 74.1
| 0.5 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2012-Jan-09 Mon
| 7.25
| 7.25
| ###
| ###
| 248,287
| 900,040
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| 7.25
| 7.27
| ###
| 7.2
| 334,254
| ###
| ###
| ###
| 0.5 |
2012-Jan-05 Thu
| ###
| ###
| 7.22
| 7.22
|
|
| 20.5
| 20.5
| 0.5 |
2012-Jan-04 Wed
| 7.22
| ###
| 7.21
| ###
| 475,388
| 1,713,773
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| 7.24
| ###
| ###
| 259,150
| 938,123
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| 7.23
| 7.27
| ###
| ###
| 261,147
| ###
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| 7.24
| ###
| 7.23
| 338,477
| 1,225,286
| ###
| ###
| ### |
2011-Dec-28 Wed
| 7.28
| 7.28
| ###
| 7.21
| 144,322
| ###
| ###
| ###
| ### |
2011-Dec-23 Fri
| 7.2
| 7.29
| ###
| 7.28
| 285,150
| 1,039,371
| 77.6
| 77.6
| 0.5 |
2011-Dec-22 Thu
| 7.22
| 7.23
| ###
| ###
| 375,251
| ###
| 17.8
| 17.8
| 0.0 |
2011-Dec-21 Wed
| 7.2
| ###
| ###
| 7.27
|
|
| ###
| ###
| ### |
2011-Dec-20 Tue
| ###
| ###
| 7
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2011-Dec-19 Mon
| 7.2
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| 7.49
| 7.27
| ###
| 357,670
| ###
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 7.5
| 7.5
| 7.25
| 7.26
|
|
| 14.6
| 14.6
| 0.5 |
2011-Dec-14 Wed
| 7.43
| 7.53
| 7.43
| 7.49
| 366,971
| 2,744,943
| 76.3
| 76.3
| ### |
2011-Dec-13 Tue
| 7.53
| 7.55
| 7.42
| 7.46
| 709,721
| ###
| 27.0
| 27.0
| 0.5 |
2011-Dec-12 Mon
| 7.7
| 7.74
| ###
| 7.7
| 655,173
| ###
| ###
| ###
| 0.6 |
2011-Dec-09 Fri
| 7.55
| 7.58
| 7.47
| 7.51
| 677,972
| ###
| ###
| ###
| ### |
2011-Dec-08 Thu
| ###
| 7.72
| 7.59
| 7.7
| 417,027
| 3,192,341
| ###
| ###
| 0.6 |
2011-Dec-07 Wed
| 7.76
| 7.78
| ###
| 7.7
| 337,440
| 1,312,641
| ###
| ###
| 0.6 |
2011-Dec-06 Tue
| 7.7
| 7.73
| ###
| ###
| 408,353
| 1,578,284
| 31.4
| 31.4
| 0.0 |
2011-Dec-05 Mon
| ###
| 7.79
| ###
| 7.7
| 486,484
| 1,894,855
| 70.7
| 70.7
| 0.6 |
2011-Dec-02 Fri
| 7.48
| ###
| 7.48
| ###
| 670,625
| ###
| 82.9
| 82.9
| 0.0 |
2011-Dec-01 Thu
| 7.48
| 7.55
| ###
| 7.48
|
|
| 73.0
| 73.0
| 0.5 |
2011-Nov-30 Wed
| ###
| 7.45
| 7.29
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| 6.87
| ###
| 1,443,976
| 4,960,057
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 288,688
| 0
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 7.24
| ###
| ###
| ###
| 247,480
| 0
| 82.1
| 82.1
| 0.0 |
2011-Nov-21 Mon
| 7.41
| 7.46
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2011-Nov-18 Fri
| 7.47
| 7.54
| ###
| ###
| 344,746
| ###
| 21.5
| 21.5
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| 7.5
| 7.52
|
|
| ###
| ###
| 0.5 |
2011-Nov-16 Wed
| ###
| 7.8
| 7.53
| 7.53
|
|
| 28.0
| 28.0
| 0.5 |
2011-Nov-15 Tue
| 7.71
| 7.71
| 7.57
| ###
| 546,874
| ###
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| 7.76
| 7.83
| 7.72
| 7.76
|
|
| 76.6
| 76.6
| 0.6 |
2011-Nov-11 Fri
| 7.55
| 7.71
| 7.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| 7.48
| 7.48
|
|
| 18.2
| 18.2
| 0.5 |
2011-Nov-09 Wed
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| 7.75
| ###
| ###
| 351,788
| 1,363,178
| 71.2
| 71.2
| 0.0 |
2011-Nov-07 Mon
| ###
| 7.71
| 7.54
| ###
| 400,388
| 3,052,958
| 76.6
| 76.6
| 0.0 |
2011-Nov-04 Fri
| 7.58
| 7.74
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| 7.46
| 7.47
| ###
| 7.46
|
|
| 80.6
| 80.6
| 0.5 |
2011-Nov-02 Wed
| 7.44
| 7.52
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2011-Nov-01 Tue
| 7.58
| 7.71
| 7.54
| ###
| 346,454
| ###
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| 7.73
| 438,773
| 0
| 18.1
| 18.1
| 0.6 |
2011-Oct-28 Fri
| ###
| ###
| 7.88
| ###
| 780,327
| 3,074,488
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 7.57
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| 7.57
|
|
| 84.9
| 84.9
| ### |
2011-Oct-25 Tue
| 7.74
| 7.77
| 7.55
| ###
| 557,250
| ###
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 7.55
| 7.72
| 7.55
| 7.72
|
|
| 82.0
| 82.0
| ### |
2011-Oct-21 Fri
| ###
| 7.5
| ###
| 7.45
| 410,642
| ###
| ###
| ###
| 0.5 |
2011-Oct-20 Thu
| 7.45
| 7.51
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2011-Oct-19 Wed
| 7.42
| 7.53
| 7.27
| 7.4
|
|
| 32.1
| 32.1
| 0.5 |
2011-Oct-18 Tue
| 7.45
| 7.45
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2011-Oct-17 Mon
| 7.4
| ###
| 7.4
| 7.54
|
|
| 80.3
| 80.3
| 0.5 |
2011-Oct-14 Fri
| ###
| 7.42
| 7.29
| ###
| 841,948
| 6,192,527
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 6.8
| ###
| 6.8
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Oct-07 Fri
| 6.79
| 7
| 6.78
| 6.8
| 670,371
| 4,618,856
| 55.0
| 55.0
| 0.5 |
2011-Oct-06 Thu
| ###
| 6.78
| ###
| 6.74
|
|
| ###
| ###
| ### |
2011-Oct-05 Wed
| ###
| ###
| ###
| 6.24
| 939,024
| 0
| 16.6
| 16.6
| 0.4 |
2011-Oct-04 Tue
| 6.24
| 6.29
| ###
| 6.21
|
|
| ###
| ###
| ### |
2011-Oct-03 Mon
| 6.41
| 6.42
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| 6.56
| ###
| 786,759
| ###
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| 6.56
| 6.7
| 6.5
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2011-Sep-28 Wed
| ###
| 6.84
| ###
| ###
| 709,825
| ###
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 6.56
| ###
| 6.54
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2011-Sep-26 Mon
| 6.82
| ###
| 6.4
| 6.4
|
|
| 23.5
| 23.5
| 0.5 |
2011-Sep-23 Fri
| 6.71
| 6.83
| 6.54
| 6.83
|
|
| ###
| ###
| 0.5 |
2011-Sep-22 Thu
| 7.21
| 7.25
| ###
| ###
| 949,486
| 3,441,886
| 20.2
| 20.2
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| 7.45
| 7.45
| 7.25
| 7.29
| 626,570
| 4,605,289
| ###
| ###
| ### |
2011-Sep-19 Mon
| 7.49
| 7.7
| 7.41
| 7.44
| 794,246
| 6,000,528
| ###
| ###
| ### |
2011-Sep-16 Fri
| ###
| 7.72
| 7.54
| 7.72
| 682,428
| 5,206,925
| ###
| ###
| ### |
2011-Sep-15 Thu
| 7.52
| 7.56
| 7.4
| 7.5
|
|
| ###
| ###
| 0.5 |
2011-Sep-14 Wed
| 7.45
| 7.58
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| 7.44
| ###
| 7.4
| 811,654
| 3,019,352
| 78.7
| 78.7
| 0.5 |
2011-Sep-12 Mon
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 7.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| 7.44
| 7.53
| ###
| 7.5
|
|
| 78.5
| 78.5
| 0.5 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 1,164,921
| 0
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| 7.21
| 7.23
| 1,117,779
| ###
| 25.9
| 25.9
| ### |
2011-Sep-05 Mon
| 7.45
| 7.5
| ###
| 7.45
|
|
| 79.9
| 79.9
| 0.5 |
2011-Sep-02 Fri
| ###
| ###
| 7.48
| 7.55
| 942,554
| 3,525,151
| ###
| ###
| ### |
2011-Sep-01 Thu
| ###
| 8
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| 7.53
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Aug-29 Mon
| ###
| 7.58
| ###
| 7.55
| 734,975
| 2,785,555
| ###
| ###
| ### |
2011-Aug-26 Fri
| 7.43
| 7.47
| 7.27
| ###
| 1,073,788
| ###
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| 7.46
| 7.52
| 7.26
| 7.43
| 1,047,249
| 7,739,170
| 31.6
| 31.6
| ### |
2011-Aug-24 Wed
| 7.43
| 7.59
| ###
| 7.41
|
|
| ###
| ###
| ### |
2011-Aug-23 Tue
| ###
| 7.4
| 7.24
| ###
| 1,653,621
| ###
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 7.48
| ###
| ###
| ###
| 1,497,675
| 0
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 7.8
| 7.89
| 7.43
| 7.47
|
|
| 11.3
| 11.3
| ### |
2011-Aug-18 Thu
| 8.25
| 8.25
| ###
| ###
| 854,387
| 3,524,346
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| 8.26
| ###
| 8.25
|
|
| 79.6
| 79.6
| ### |
2011-Aug-16 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| 7.8
| ###
| 764,755
| 2,982,544
| 70.3
| 70.3
| 0.0 |
2011-Aug-12 Fri
| 8
| ###
| 7.88
| ###
| 1,152,926
| 4,542,528
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 7.7
| 7.82
| 7.56
| 7.78
|
|
| 60.4
| 60.4
| 0.6 |
2011-Aug-10 Wed
| 7.8
| ###
| 7.76
| 7.81
|
|
| 61.3
| 61.3
| 0.6 |
2011-Aug-09 Tue
| ###
| 7.5
| 6.82
| 7.5
| 2,672,428
| 19,134,584
| ###
| ###
| 0.5 |
2011-Aug-08 Mon
| ###
| 7.83
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 7.82
| ###
| ###
| 7.88
| 1,145,984
| 0
| ###
| ###
| 0.6 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| 8.42
| 8.44
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2011-Aug-02 Tue
| 8.49
| ###
| 8.41
| 8.57
| 373,155
| ###
| ###
| ###
| 0.6 |
2011-Aug-01 Mon
| 8.57
| ###
| 8.52
| 8.57
|
|
| ###
| ###
| 0.6 |
2011-Jul-29 Fri
| 8.5
| ###
| 8.47
| 8.59
| 746,623
| 3,161,948
| ###
| ###
| ### |
2011-Jul-28 Thu
| 8.55
| 8.57
| 8.46
| 8.46
|
|
| 28.6
| 28.6
| 0.6 |
2011-Jul-27 Wed
| 8.56
| 8.71
| 8.56
| ###
| 656,251
| 5,666,727
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| 8.57
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2011-Jul-25 Mon
| ###
| 8.72
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| 8.56
| 8.58
|
|
| 26.5
| 26.5
| 0.6 |
2011-Jul-20 Wed
| 8.53
| 8.56
| 8.47
| 8.56
| 1,025,987
| 8,736,279
| 65.0
| 65.0
| ### |
2011-Jul-19 Tue
| ###
| 8.46
| ###
| 8.45
|
|
| ###
| ###
| ### |
2011-Jul-18 Mon
| 8.41
| 8.46
| 8.27
| 8.45
|
|
| 75.1
| 75.1
| ### |
2011-Jul-15 Fri
| ###
| 8.48
| ###
| 8.45
| 691,880
| 2,933,571
| ###
| ###
| ### |
2011-Jul-14 Thu
| 8.49
| 8.49
| ###
| 8.42
| 364,422
| 1,546,971
| ###
| ###
| ### |
2011-Jul-13 Wed
| 8.4
| 8.51
| 8.4
| 8.48
|
|
| ###
| ###
| 0.6 |
2011-Jul-12 Tue
| 8.57
| 8.57
| 8.41
| 8.41
| 619,043
| 5,255,675
| ###
| ###
| ### |
2011-Jul-11 Mon
| ###
| ###
| 8.52
| 8.58
|
|
| 37.8
| 37.8
| 0.6 |
2011-Jul-08 Fri
| 8.59
| 8.74
| 8.54
| ###
| 3,310,523
| ###
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
| 627,459
| 0
| 25.0
| 25.0
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 271,621
| 0
| 19.0
| 19.0
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 321,250
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| 7.85
| ###
| 463,650
| 1,819,826
| 19.0
| 19.0
| 0.0 |
2011-Jun-30 Thu
| 7.88
| ###
| 7.83
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2011-Jun-29 Wed
| 7.88
| ###
| 7.81
| 7.82
|
|
| 25.5
| 25.5
| 0.6 |
2011-Jun-28 Tue
| 7.85
| 7.88
| ###
| 7.72
|
|
| 24.4
| 24.4
| ### |
2011-Jun-27 Mon
| ###
| ###
| 7.74
| 7.8
| 742,082
| 2,871,857
| 37.3
| 37.3
| 0.6 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2011-Jun-23 Thu
| ###
| 8.24
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2011-Jun-22 Wed
| 8.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| 8.2
| ###
| 8.2
| 620,985
| ###
| 85.3
| 85.3
| 0.6 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 754,950
| 0
| 89.3
| 89.3
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 1,472,476
| 0
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2011-Jun-15 Wed
| ###
| 8.22
| ###
| ###
| 1,089,629
| 4,478,375
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| 8
|
|
| 78.3
| 78.3
| ### |
2011-Jun-09 Thu
| 7.86
| ###
| 7.72
| 7.88
| 924,824
| 3,569,820
| ###
| ###
| 0.6 |
2011-Jun-08 Wed
| 8
| ###
| 7.81
| 7.85
| 1,239,272
| 4,839,357
| ###
| ###
| ### |
2011-Jun-07 Tue
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
| 836,450
| 0
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 8
| 8.2
| 8
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| 7.87
| ###
| 1,458,626
| ###
| 29.0
| 29.0
| 0.0 |
2011-Jun-01 Wed
| 8.26
| ###
| ###
| 8.2
| 3,128,722
| 0
| ###
| ###
| 0.6 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-30 Mon
| 8.79
| 8.79
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2011-May-27 Fri
| ###
| 8.76
| 8.53
| 8.73
| 926,123
| ###
| ###
| ###
| ### |
2011-May-26 Thu
| 8.47
| 8.72
| 8.44
| 8.55
| 1,369,286
| 11,748,473
| 71.3
| 71.3
| ### |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2011-May-24 Tue
| ###
| ###
| 8
| ###
| 606,842
| ###
| 72.9
| 72.9
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
| 335,127
| 0
| ###
| ###
| 0.0 |
2011-May-20 Fri
| ###
| 8.26
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-May-18 Wed
| 7.82
| 7.88
| 7.8
| 7.86
|
|
| 68.5
| 68.5
| ### |
2011-May-17 Tue
| 7.8
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-16 Mon
| 7.82
| 7.88
| 7.76
| 7.85
| 308,729
| ###
| ###
| ###
| ### |
2011-May-13 Fri
| ###
| ###
| 7.86
| 7.86
|
|
| ###
| ###
| ### |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2011-May-10 Tue
| 7.8
| ###
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2011-May-09 Mon
| 7.76
| 7.8
| ###
| 7.75
| 282,982
| 1,103,629
| ###
| ###
| ### |
2011-May-06 Fri
| 7.77
| 7.78
| ###
| 7.7
| 656,584
| ###
| 21.2
| 21.2
| 0.6 |
2011-May-05 Thu
| 7.75
| 7.83
| 7.7
| 7.79
|
|
| ###
| ###
| ### |
2011-May-04 Wed
| 7.84
| 7.84
| ###
| 7.75
|
|
| 31.3
| 31.3
| ### |
2011-May-03 Tue
| ###
| ###
| 7.74
| 7.83
| 433,920
| 1,679,270
| ###
| ###
| ### |
2011-May-02 Mon
| ###
| ###
| ###
| 7.87
|
|
| 46.0
| 46.0
| 0.6 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| 7.87
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2011-Apr-27 Wed
| 7.88
| 7.89
| 7.71
| 7.83
| 511,870
| 3,992,586
| ###
| ###
| ### |
2011-Apr-21 Thu
| ###
| ###
| 7.77
| 7.85
| 247,322
| 960,845
| 26.7
| 26.7
| ### |
2011-Apr-20 Wed
| ###
| 7.74
| ###
| 7.71
|
|
| ###
| ###
| ### |
2011-Apr-19 Tue
| 7.78
| 7.78
| 7.59
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2011-Apr-18 Mon
| 7.73
| 7.88
| 7.73
| 7.84
|
|
| ###
| ###
| 0.6 |
2011-Apr-15 Fri
| 7.88
| ###
| 7.7
| 7.71
|
|
| 16.8
| 16.8
| ### |
2011-Apr-14 Thu
| ###
| ###
| 7.84
| 7.87
|
|
| 21.1
| 21.1
| 0.6 |
2011-Apr-13 Wed
| 7.85
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| 7.89
| ###
| 7.76
| 7.81
| 333,187
| ###
| ###
| ###
| 0.6 |
2011-Apr-11 Mon
| ###
| ###
| 7.77
| 7.86
| 532,659
| 2,069,380
| 34.2
| 34.2
| ### |
2011-Apr-08 Fri
| 7.71
| 7.89
| 7.71
| 7.89
|
|
| 82.0
| 82.0
| ### |
2011-Apr-07 Thu
| 7.78
| 7.83
| ###
| 7.71
| 450,729
| ###
| ###
| ###
| ### |
2011-Apr-06 Wed
| 7.77
| 7.83
| 7.7
| 7.71
|
|
| ###
| ###
| ### |
2011-Apr-05 Tue
| 7.83
| ###
| 7.77
| 7.77
| 330,042
| ###
| ###
| ###
| 0.6 |
2011-Apr-04 Mon
| 7.85
| ###
| 7.75
| 7.81
| 521,355
| 2,020,250
| 28.7
| 28.7
| 0.6 |
2011-Apr-01 Fri
| 7.85
| ###
| 7.7
| 7.72
| 485,020
| 1,867,327
| ###
| ###
| ### |
2011-Mar-31 Thu
| 7.88
| ###
| 7.71
| 7.85
| 500,924
| ###
| 28.8
| 28.8
| ### |
2011-Mar-30 Wed
| ###
| ###
| ###
| 7.84
| 1,060,640
| 0
| ###
| ###
| 0.6 |
2011-Mar-29 Tue
| 7.7
| 7.73
| 7.46
| 7.49
|
|
| ###
| ###
| ### |
2011-Mar-28 Mon
| 7.85
| ###
| 7.72
| 7.73
| 282,152
| ###
| ###
| ###
| 0.6 |
2011-Mar-25 Fri
| ###
| 7.88
| ###
| 7.85
|
|
| ###
| ###
| ### |
2011-Mar-24 Thu
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| 7.74
| 7.79
| 7.59
| 7.59
|
|
| ###
| ###
| 0.5 |
2011-Mar-22 Tue
| 7.76
| ###
| 7.7
| 7.75
|
|
| 36.7
| 36.7
| ### |
2011-Mar-21 Mon
| ###
| ###
| 7.72
| 7.75
| 712,786
| 2,751,353
| 16.7
| 16.7
| ### |
2011-Mar-18 Fri
| 7.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| 7.22
| 7.53
|
|
| 22.4
| 22.4
| 0.5 |
2011-Mar-16 Wed
| ###
| ###
| 7.58
| 7.7
| 1,258,452
| ###
| 51.2
| 51.2
| 0.6 |
2011-Mar-15 Tue
| 7.72
| 7.75
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 7.75
| 7.87
| 7.72
| 7.81
| 869,873
| ###
| ###
| ###
| 0.6 |
2011-Mar-11 Fri
| ###
| ###
| 7.81
| 8
|
|
| 75.8
| 75.8
| ### |
2011-Mar-10 Thu
| 8.22
| 8.25
| ###
| ###
| 1,047,520
| 4,321,020
| 44.6
| 44.6
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| 8.22
| 8.27
| 583,954
| 2,400,050
| 37.1
| 37.1
| ### |
2011-Mar-08 Tue
| 8.22
| ###
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2011-Mar-07 Mon
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| 8.2
| 8.27
| ###
| 8.22
| 1,710,353
| ###
| ###
| ###
| 0.6 |
2011-Mar-03 Thu
| ###
| 8.27
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| 8.26
| 8.28
| ###
| 8.25
|
|
| 36.6
| 36.6
| ### |
2011-Mar-01 Tue
| 8.26
| ###
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 8.23
| 8.28
| ###
| 8.24
|
|
| 74.7
| 74.7
| 0.6 |
2011-Feb-25 Fri
| ###
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 1,038,345
| 0
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| ###
| 8.4
| 8.23
| ###
| 1,005,756
| ###
| 68.1
| 68.1
| 0.0 |
2011-Feb-22 Tue
| 8.45
| 8.46
| 8.29
| ###
| 740,082
| 6,198,186
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| 8.46
|
|
| 29.0
| 29.0
| 0.6 |
2011-Feb-18 Fri
| ###
| 8.7
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| 8.29
| 8.55
|
|
| 87.8
| 87.8
| ### |
2011-Feb-16 Wed
| ###
| ###
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2011-Feb-15 Tue
| 8.45
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 8.49
| 8.49
| 8.41
| 8.45
|
|
| ###
| ###
| ### |
2011-Feb-11 Fri
| 8.45
| 8.59
| 8.43
| 8.55
| 912,578
| ###
| ###
| ###
| ### |
2011-Feb-10 Thu
| 8.56
| ###
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2011-Feb-09 Wed
| 8.8
| 8.83
| 8.53
| 8.54
|
|
| 13.7
| 13.7
| ### |
2011-Feb-08 Tue
| ###
| ###
| ###
| 8.82
|
|
| 25.1
| 25.1
| ### |
2011-Feb-07 Mon
| 9.28
| ###
| 9.2
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| 9.28
|
|
| 80.6
| 80.6
| 0.7 |
2011-Feb-03 Thu
| ###
| 9.2
| ###
| ###
| 876,927
| ###
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 9.29
| ###
| 9.26
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2011-Feb-01 Tue
| 9.25
| 9.28
| ###
| ###
| 307,278
| ###
| 26.2
| 26.2
| 0.0 |
2011-Jan-31 Mon
| ###
| 9.28
| ###
| 9.25
|
|
| 81.0
| 81.0
| ### |
2011-Jan-28 Fri
| ###
| 9.5
| 9.23
| 9.27
|
|
| ###
| ###
| 0.7 |
2011-Jan-27 Thu
| 9.55
| 9.55
| 9.29
| 9.47
| 501,449
| 4,723,649
| 28.7
| 28.7
| ### |
2011-Jan-25 Tue
| ###
| ###
| 9.23
| 9.59
| 692,756
| ###
| ###
| ###
| 0.7 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 9.21
| 9.28
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2011-Jan-20 Thu
| 9.21
| 9.27
| ###
| 9.23
|
|
| ###
| ###
| ### |
2011-Jan-19 Wed
| ###
| ###
| ###
| 9.25
| 702,756
| 0
| ###
| ###
| ### |
2011-Jan-18 Tue
| ###
| ###
| ###
| 9.29
|
|
| ###
| ###
| ### |
2011-Jan-17 Mon
| ###
| 9.46
| 9.27
| ###
| 525,682
| ###
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| 9.25
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| 9.22
| 9.27
| 379,282
| ###
| ###
| ###
| 0.7 |
2011-Jan-11 Tue
| ###
| 9.29
| ###
| 9.29
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| ###
| 9.2
| 9
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
| 160,451
| 0
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| 9
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 53,755
| 0
| 27.9
| 27.9
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 317,355
| 0
| 67.4
| 67.4
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| 9
| ###
| 428,649
| 1,928,920
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 307,070
| 0
| 39.9
| 39.9
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 852,951
| 0
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Dec-15 Wed
| 9.25
| 9.29
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2010-Dec-14 Tue
| 9.2
| 9.22
| ###
| ###
| 330,972
| 1,525,780
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 9.22
| 9.44
| ###
| 9.26
| 488,251
| 2,304,544
| 75.3
| 75.3
| ### |
2010-Dec-10 Fri
| 9.24
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 9.26
| 9.26
| ###
| ###
| 438,951
| 2,032,343
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| 9.28
| ###
| 9.21
|
|
| 80.6
| 80.6
| 0.7 |
2010-Dec-07 Tue
| 8.85
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| 9
| 8.8
| 8.81
| 425,984
| 3,791,257
| 20.3
| 20.3
| ### |
2010-Dec-03 Fri
| 8.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 8.7
| 8.76
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 8.4
| ###
| 8.4
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2010-Nov-30 Tue
| 8.53
| 8.78
| 8.53
| 8.58
| 443,583
| ###
| ###
| ###
| 0.6 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| 8.77
| ###
| ###
| 179,653
| 787,778
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 8.7
| 8.8
| 8.59
| 8.76
| 279,721
| 2,432,174
| 73.4
| 73.4
| 0.6 |
2010-Nov-24 Wed
| 8.5
| 8.74
| 8.5
| 8.72
|
|
| ###
| ###
| 0.6 |
2010-Nov-23 Tue
| 8.7
| 8.76
| 8.56
| ###
| 1,028,953
| ###
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 8.7
| 8.77
| 8.7
| 8.75
| 263,151
| 2,298,623
| 76.4
| 76.4
| 0.6 |
2010-Nov-19 Fri
| 8.71
| 8.78
| ###
| ###
| 222,429
| ###
| 33.6
| 33.6
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| 8.59
| ###
| 258,681
| ###
| 69.5
| 69.5
| 0.0 |
2010-Nov-17 Wed
| 8.59
| ###
| 8.55
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2010-Nov-16 Tue
| ###
| 8.79
| ###
| 8.76
| 521,276
| ###
| ###
| ###
| 0.6 |
2010-Nov-15 Mon
| 8.54
| 8.56
| 8.4
| 8.55
| 331,779
| 2,813,485
| ###
| ###
| ### |
2010-Nov-12 Fri
| ###
| ###
| 8.52
| 8.56
| 1,071,686
| 4,565,382
| 33.9
| 33.9
| ### |
2010-Nov-11 Thu
| 8.51
| ###
| 8.51
| ###
| 494,785
| ###
| 71.7
| 71.7
| 0.0 |
2010-Nov-10 Wed
| 8.45
| 8.55
| 8.41
| 8.51
| 562,953
| 4,773,841
| 79.7
| 79.7
| 0.6 |
2010-Nov-09 Tue
| 8.5
| 8.52
| 8.25
| 8.47
| 414,272
| 3,473,670
| 33.4
| 33.4
| ### |
2010-Nov-08 Mon
| 8.59
| ###
| 8.5
| 8.53
|
|
| ###
| ###
| ### |
2010-Nov-05 Fri
| ###
| ###
| 8.56
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2010-Nov-04 Thu
| ###
| 8.55
| ###
| 8.49
|
|
| ###
| ###
| ### |
2010-Nov-03 Wed
| ###
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| 8.29
| ###
| 8.22
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2010-Nov-01 Mon
| 8.26
| ###
| 8.25
| ###
| 467,347
| ###
| 69.5
| 69.5
| 0.0 |
2010-Oct-29 Fri
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 8.29
| 8.29
| ###
| ###
| 555,051
| 2,300,686
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| 8.25
| ###
| 359,680
| 1,483,680
| 71.6
| 71.6
| 0.0 |
2010-Oct-25 Mon
| 8.47
| 8.58
| ###
| 8.4
| 479,758
| ###
| ###
| ###
| ### |
2010-Oct-22 Fri
| 8.46
| ###
| 8.28
| 8.42
|
|
| 27.9
| 27.9
| ### |
2010-Oct-21 Thu
| 8.28
| 8.47
| 8.27
| 8.41
|
|
| ###
| ###
| ### |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Oct-19 Tue
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 8.21
| 8.27
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2010-Oct-15 Fri
| ###
| 8.29
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
| 675,887
| 0
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| 8.25
| ###
| ###
| 333,456
| ###
| 35.7
| 35.7
| 0.0 |
2010-Oct-12 Tue
| 8.28
| ###
| ###
| ###
| 713,442
| 0
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 8.41
| 8.5
| 8.25
| ###
| 476,641
| ###
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2010-Oct-07 Thu
| 8.25
| 8.29
| ###
| ###
| 934,528
| ###
| 19.8
| 19.8
| 0.0 |
2010-Oct-06 Wed
| 8.41
| 8.43
| 8.24
| 8.29
| 930,429
| 7,755,125
| ###
| ###
| 0.6 |
2010-Oct-05 Tue
| ###
| 8.43
| 8.21
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2010-Oct-04 Mon
| 8.44
| 8.52
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2010-Oct-01 Fri
| 8.58
| 8.58
| ###
| ###
| 1,085,321
| 4,656,027
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 8.79
| 8.79
| 8.53
| 8.55
|
|
| ###
| ###
| ### |
2010-Sep-29 Wed
| 8.75
| 8.85
| 8.71
| 8.75
| 841,220
| ###
| 74.4
| 74.4
| 0.6 |
2010-Sep-28 Tue
| 8.57
| 8.77
| 8.56
| 8.71
|
|
| ###
| ###
| 0.6 |
2010-Sep-27 Mon
| 8.48
| 8.59
| 8.43
| 8.59
|
|
| ###
| ###
| ### |
2010-Sep-24 Fri
| ###
| 8.42
| 8.29
| 8.42
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| 8.44
| 8.5
| ###
| 8.41
|
|
| ###
| ###
| ### |
2010-Sep-22 Wed
| 8.46
| ###
| 8.43
| 8.49
|
|
| 70.7
| 70.7
| ### |
2010-Sep-21 Tue
| 8.51
| ###
| 8.41
| 8.41
| 946,446
| ###
| ###
| ###
| ### |
2010-Sep-20 Mon
| 8.29
| 8.5
| 8.29
| 8.47
|
|
| ###
| ###
| ### |
2010-Sep-17 Fri
| ###
| 8.29
| ###
| 8.29
| 548,026
| ###
| ###
| ###
| 0.6 |
2010-Sep-16 Thu
| 8.25
| 8.25
| ###
| ###
| 766,179
| 3,160,488
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| 8.24
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 7.86
| 7.87
| 584,856
| 2,298,484
| ###
| ###
| 0.6 |
2010-Sep-10 Fri
| 7.81
| 7.89
| 7.81
| 7.87
|
|
| ###
| ###
| 0.6 |
2010-Sep-09 Thu
| 7.76
| 7.86
| 7.75
| 7.86
| 364,284
| ###
| 75.9
| 75.9
| ### |
2010-Sep-08 Wed
| 7.75
| 7.83
| ###
| ###
| 213,280
| ###
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| 7.79
| 7.85
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2010-Sep-06 Mon
| 7.82
| 7.89
| ###
| 7.79
| 383,042
| ###
| 26.8
| 26.8
| ### |
2010-Sep-03 Fri
| ###
| 7.82
| ###
| 7.8
| 440,379
| 1,721,881
| 78.6
| 78.6
| 0.6 |
2010-Sep-02 Thu
| 7.73
| 7.82
| 7.51
| 7.55
| 329,555
| ###
| ###
| ###
| ### |
2010-Sep-01 Wed
| ###
| ###
| 7.47
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| 7.57
| 7.26
| 7.54
| 789,453
| ###
| 88.8
| 88.8
| 0.5 |
2010-Aug-30 Mon
| ###
| 7.45
| 7.29
| 7.43
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| ###
| 7.27
| ###
| 7.2
| 181,643
| 660,272
| 72.1
| 72.1
| 0.5 |
2010-Aug-26 Thu
| ###
| 7.23
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Aug-25 Wed
| 7.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| 7.42
| 7.45
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2010-Aug-23 Mon
| 7.52
| 7.52
| ###
| 7.47
| 659,555
| 2,479,926
| 29.0
| 29.0
| ### |
2010-Aug-20 Fri
| ###
| ###
| 7.47
| 7.54
|
|
| ###
| ###
| 0.5 |
2010-Aug-19 Thu
| 7.58
| ###
| 7.5
| ###
| 862,970
| ###
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| 7.5
| 7.56
|
|
| ###
| ###
| 0.5 |
2010-Aug-17 Tue
| 7.41
| ###
| 7.4
| 7.59
| 722,549
| ###
| ###
| ###
| 0.5 |
2010-Aug-16 Mon
| 7.55
| 7.59
| ###
| ###
| 492,748
| 1,869,978
| 14.7
| 14.7
| 0.0 |
2010-Aug-13 Fri
| 7.56
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| 7.57
| ###
| 7.52
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2010-Aug-11 Wed
| 7.71
| 7.79
| ###
| 7.75
|
|
| 85.9
| 85.9
| ### |
2010-Aug-10 Tue
| ###
| 8
| 7.73
| 7.79
| 1,198,758
| ###
| 21.2
| 21.2
| ### |
2010-Aug-09 Mon
| 7.85
| ###
| 7.72
| ###
| 603,626
| ###
| 70.1
| 70.1
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 7.88
| ###
| 552,826
| ###
| 22.6
| 22.6
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| 7.85
| ###
| 7.82
| ###
| 526,073
| 2,056,945
| 75.7
| 75.7
| 0.0 |
2010-Aug-03 Tue
| 7.78
| 7.86
| 7.73
| 7.81
|
|
| ###
| ###
| 0.6 |
2010-Aug-02 Mon
| 7.73
| 7.77
| 7.7
| 7.74
| 241,826
| 1,870,524
| 63.9
| 63.9
| 0.6 |
2010-Jul-30 Fri
| ###
| 7.76
| 7.51
| ###
| 632,229
| ###
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| 7.83
| ###
| ###
| 7.74
| 626,676
| 0
| 20.9
| 20.9
| 0.6 |
2010-Jul-28 Wed
| 7.85
| 7.88
| 7.72
| 7.83
| 626,987
| ###
| 27.6
| 27.6
| ### |
2010-Jul-27 Tue
| 8
| ###
| 7.88
| 7.89
| 375,872
| ###
| ###
| ###
| ### |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
| 924,926
| 0
| 71.7
| 71.7
| 0.0 |
2010-Jul-23 Fri
| 7.85
| ###
| 7.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| 7.86
| ###
| 7.8
|
|
| 85.1
| 85.1
| 0.6 |
2010-Jul-21 Wed
| ###
| 7.78
| ###
| ###
| 878,578
| ###
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| 7.47
| ###
| 7.41
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 7.55
| 7.56
| 7.4
| 7.47
|
|
| ###
| ###
| ### |
2010-Jul-16 Fri
| 7.83
| 7.83
| 7.57
| ###
| 505,722
| 3,894,059
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| 7.72
| 7.83
| 7.58
| 7.79
|
|
| 79.2
| 79.2
| ### |
2010-Jul-14 Wed
| 7.54
| ###
| 7.5
| ###
| 2,908,226
| 10,905,847
| 76.3
| 76.3
| 0.0 |
2010-Jul-13 Tue
| ###
| 7.49
| ###
| 7.43
| 794,380
| 2,974,953
| ###
| ###
| ### |
2010-Jul-12 Mon
| ###
| 7.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| 7.51
| ###
| 7.41
|
|
| ###
| ###
| ### |
2010-Jul-08 Thu
| ###
| ###
| 7.25
| ###
| 391,042
| 1,417,527
| 29.7
| 29.7
| 0.0 |
2010-Jul-07 Wed
| 7.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2010-Jul-02 Fri
| 7.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| 7.22
| ###
| ###
| 1,500,926
| 5,418,342
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| 7.25
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2010-Jun-29 Tue
| 7.26
| ###
| 7.24
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2010-Jun-28 Mon
| ###
| 7.4
| 7.22
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2010-Jun-25 Fri
| ###
| 7.44
| ###
| ###
| 374,553
| ###
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 7.42
| 7.52
| ###
| 7.41
| 967,254
| 3,636,875
| 39.0
| 39.0
| ### |
2010-Jun-23 Wed
| 7.45
| 7.46
| 7.26
| ###
| 550,586
| ###
| 28.4
| 28.4
| 0.0 |
2010-Jun-22 Tue
| 7.5
| 7.55
| 7.42
| 7.5
|
|
| 76.8
| 76.8
| 0.5 |
2010-Jun-21 Mon
| ###
| 7.58
| ###
| 7.55
|
|
| ###
| ###
| ### |
2010-Jun-18 Fri
| 7.29
| ###
| 7.22
| 7.23
| 407,329
| 1,470,457
| 23.8
| 23.8
| ### |
2010-Jun-17 Thu
| 7.2
| 7.47
| ###
| 7.29
| 875,347
| 3,269,421
| 80.5
| 80.5
| ### |
2010-Jun-16 Wed
| 7.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| ###
| 7.28
| ###
| 7.2
| 898,972
| 3,272,258
| ###
| ###
| 0.5 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
| 896,682
| 0
| 30.7
| 30.7
| 0.0 |
2010-Jun-10 Thu
| 6.85
| ###
| 6.71
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2010-Jun-09 Wed
| ###
| 7.2
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| 7.22
| ###
| ###
| 909,682
| 3,283,952
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| 7.2
| ###
| ###
| 615,223
| ###
| 20.8
| 20.8
| 0.0 |
2010-Jun-04 Fri
| ###
| 7.43
| 7.29
| ###
| 349,559
| 2,572,754
| 24.3
| 24.3
| 0.0 |
2010-Jun-03 Thu
| 7.42
| 7.46
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2010-Jun-02 Wed
| 7.4
| 7.5
| ###
| 7.22
|
|
| 19.5
| 19.5
| 0.5 |
2010-Jun-01 Tue
| 7.4
| ###
| ###
| 7.45
| 1,151,522
| 0
| 78.4
| 78.4
| 0.5 |
2010-May-31 Mon
| ###
| ###
| 7.28
| 7.42
|
|
| ###
| ###
| 0.5 |
2010-May-28 Fri
| ###
| ###
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| ###
| 7.23
| ###
| 7.21
| 860,024
| 3,108,986
| ###
| ###
| ### |
2010-May-26 Wed
| 7.2
| ###
| ###
| ###
| 882,373
| 0
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| 7.28
| ###
| ###
| 1,173,445
| ###
| 52.2
| 52.2
| 0.0 |
2010-May-24 Mon
| 7.26
| ###
| ###
| 7.26
| 660,151
| 0
| 61.5
| 61.5
| 0.5 |
2010-May-21 Fri
| ###
| 7.27
| 6.82
| 7.2
|
|
| ###
| ###
| 0.5 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
| 2,667,229
| 0
| 31.0
| 31.0
| 0.0 |
2010-May-19 Wed
| 7.2
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2010-May-18 Tue
| 7.25
| 7.25
| 7.25
| 7.25
| 326,583
| 2,367,726
| ###
| ###
| 0.5 |
2010-May-17 Mon
| 7.58
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2010-May-14 Fri
| ###
| 7.75
| 7.49
| 7.72
|
|
| 69.4
| 69.4
| ### |
2010-May-13 Thu
| ###
| 7.83
| ###
| 7.83
| 996,822
| 3,902,558
| 81.7
| 81.7
| ### |
2010-May-12 Wed
| 7.2
| 7.55
| 7.2
| 7.49
|
|
| 90.0
| 90.0
| ### |
2010-May-11 Tue
| 7.51
| 7.58
| ###
| 7.2
|
|
| 21.0
| 21.0
| 0.5 |
2010-May-10 Mon
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| 7.25
| 7.4
| 7.21
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2010-May-05 Wed
| ###
| 7.42
| ###
| ###
| 1,966,723
| 7,296,542
| ###
| ###
| 0.0 |
2010-May-04 Tue
| 7.54
| 7.58
| 7.21
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-May-03 Mon
| 7.2
| 7.53
| ###
| 7.46
|
|
| 92.3
| 92.3
| 0.5 |
2010-Apr-30 Fri
| ###
| ###
| 6.5
| ###
| 1,076,553
| ###
| 13.6
| 13.6
| 0.0 |
2010-Apr-29 Thu
| 7.71
| 7.73
| 7.5
| 7.53
| 710,121
| 5,407,571
| ###
| ###
| 0.5 |
2010-Apr-28 Wed
| 7.8
| 7.81
| ###
| 7.71
|
|
| 24.0
| 24.0
| ### |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2010-Apr-23 Fri
| 7.82
| 7.87
| 7.78
| 7.84
| 575,925
| ###
| 71.9
| 71.9
| 0.6 |
2010-Apr-22 Thu
| 7.88
| 7.88
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2010-Apr-21 Wed
| ###
| ###
| 7.83
| 7.83
|
|
| 22.9
| 22.9
| ### |
2010-Apr-20 Tue
| 7.78
| 8
| 7.78
| 7.8
|
|
| ###
| ###
| 0.6 |
2010-Apr-19 Mon
| 7.85
| 7.85
| ###
| 7.7
| 441,221
| ###
| 23.3
| 23.3
| 0.6 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 384,384
| 0
| 27.1
| 27.1
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| 7.87
| 7.87
| 694,887
| 2,734,380
| ###
| ###
| 0.6 |
2010-Apr-12 Mon
| 7.81
| ###
| 7.8
| 8
|
|
| ###
| ###
| ### |
2010-Apr-09 Fri
| 7.78
| 7.79
| 7.73
| 7.75
| 478,470
| 3,712,927
| 28.8
| 28.8
| ### |
2010-Apr-08 Thu
| 7.84
| 7.84
| 7.75
| 7.76
|
|
| 25.1
| 25.1
| 0.6 |
2010-Apr-07 Wed
| 7.8
| ###
| 7.77
| 7.85
|
|
| 71.9
| 71.9
| ### |
2010-Apr-06 Tue
| 7.77
| 7.79
| ###
| 7.77
|
|
| 67.3
| 67.3
| 0.6 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 1,735,088
| 0
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| 7.75
| 7.75
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 7.87
| ###
| 7.74
| 7.74
| 523,653
| ###
| 21.9
| 21.9
| 0.6 |
2010-Mar-29 Mon
| 7.75
| 7.86
| ###
| 7.84
|
|
| 79.9
| 79.9
| 0.6 |
2010-Mar-26 Fri
| ###
| 7.71
| 7.55
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2010-Mar-25 Thu
| 7.7
| 7.71
| 7.53
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2010-Mar-24 Wed
| ###
| 7.8
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2010-Mar-23 Tue
| 7.8
| 7.87
| 7.59
| ###
| 726,973
| ###
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| 7.84
| ###
| 7.7
| 7.74
| 897,140
| 3,453,989
| 26.8
| 26.8
| 0.6 |
2010-Mar-19 Fri
| ###
| ###
| 7.79
| 7.82
| 859,380
| 3,347,285
| ###
| ###
| 0.6 |
2010-Mar-18 Thu
| 7.77
| ###
| 7.7
| ###
| 1,026,421
| 3,951,720
| 83.7
| 83.7
| 0.0 |
2010-Mar-17 Wed
| 7.4
| 7.71
| ###
| 7.7
| 1,670,324
| ###
| 91.1
| 91.1
| 0.6 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
| 749,346
| 0
| 89.7
| 89.7
| 0.0 |
2010-Mar-15 Mon
| 7.2
| 7.22
| ###
| ###
| 386,187
| ###
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| 7.25
| 7.25
| ###
| ###
| 309,574
| ###
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| 7.26
| 486,324
| 0
| 24.7
| 24.7
| 0.5 |
2010-Mar-10 Wed
| ###
| 7.47
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| 6.88
| ###
| 799,351
| ###
| 73.1
| 73.1
| 0.0 |
2010-Mar-04 Thu
| 6.88
| ###
| 6.83
| 6.88
|
|
| 74.0
| 74.0
| ### |
2010-Mar-03 Wed
| ###
| 6.88
| 6.57
| 6.86
|
|
| ###
| ###
| 0.5 |
2010-Mar-02 Tue
| ###
| ###
| 6.55
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Mar-01 Mon
| 6.49
| 6.71
| 6.4
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Feb-26 Fri
| 6.73
| 6.73
| 6.29
| 6.48
| 706,027
| ###
| ###
| ###
| 0.5 |
2010-Feb-25 Thu
| 6.76
| 6.87
| 6.57
| 6.71
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| ###
| 6.76
| 6.5
| 6.71
|
|
| 77.7
| 77.7
| ### |
2010-Feb-23 Tue
| ###
| 6.73
| ###
| 6.7
| 653,326
| 2,198,441
| ###
| ###
| 0.5 |
2010-Feb-22 Mon
| 6.7
| 6.82
| 6.59
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2010-Feb-19 Fri
| 6.81
| 6.82
| ###
| ###
| 683,359
| 2,330,254
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| 6.89
| 6.89
| 6.74
| 6.74
| 497,382
| 3,389,658
| ###
| ###
| ### |
2010-Feb-17 Wed
| 6.8
| ###
| 6.75
| 6.89
| 428,176
| ###
| ###
| ###
| 0.5 |
2010-Feb-16 Tue
| 6.79
| 6.83
| ###
| 6.72
| 431,345
| 1,473,043
| ###
| ###
| 0.5 |
2010-Feb-15 Mon
| ###
| 6.86
| 6.57
| 6.76
|
|
| 84.2
| 84.2
| 0.5 |
2010-Feb-12 Fri
| 6.82
| 6.85
| ###
| 6.79
| 877,988
| ###
| ###
| ###
| 0.5 |
2010-Feb-11 Thu
| 6.45
| 6.8
| 6.43
| 6.74
| 972,543
| 6,433,371
| 88.9
| 88.9
| ### |
2010-Feb-10 Wed
| ###
| ###
| ###
| 6.41
|
|
| 12.8
| 12.8
| 0.5 |
2010-Feb-09 Tue
| ###
| ###
| ###
| 6.53
| 3,016,424
| 0
| ###
| ###
| ### |
2010-Feb-08 Mon
| 5.85
| ###
| 5.77
| 5.85
|
|
| 71.1
| 71.1
| 0.4 |
2010-Feb-05 Fri
| ###
| ###
| 5.7
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
| 985,250
| 0
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
| 436,883
| 0
| 85.2
| 85.2
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2010-Feb-01 Mon
| ###
| ###
| 5.81
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| 6
| ###
| 1,985,527
| 5,956,581
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| 6.24
| 6.24
| ###
| ###
| 728,741
| 2,273,671
| 25.0
| 25.0
| 0.0 |
2010-Jan-27 Wed
| 6.2
| 6.21
| ###
| ###
|
|
| 49.6
| 49.6
| 0.0 |
2010-Jan-25 Mon
| ###
| 6.22
| ###
| 6.2
| 501,479
| ###
| ###
| ###
| 0.4 |
2010-Jan-22 Fri
| ###
| 6.28
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2010-Jan-21 Thu
| 6.24
| ###
| 6.22
| 6.25
| 1,406,683
| 4,374,784
| 78.4
| 78.4
| ### |
2010-Jan-20 Wed
| ###
| ###
| 6.23
| 6.29
| 2,759,556
| ###
| ###
| ###
| ### |
2010-Jan-19 Tue
| 6.43
| 6.48
| 6.26
| 6.26
| 880,982
| 5,611,855
| ###
| ###
| 0.4 |
2010-Jan-18 Mon
| 6.48
| 6.49
| ###
| 6.4
| 1,048,184
| 3,401,357
| 23.1
| 23.1
| 0.5 |
2010-Jan-15 Fri
| ###
| ###
| 6.46
| 6.51
| 506,274
| ###
| ###
| ###
| ### |
2010-Jan-14 Thu
| 6.5
| ###
| 6.5
| 6.59
| 672,928
| ###
| ###
| ###
| ### |
2010-Jan-13 Wed
| 6.55
| ###
| 6.45
| 6.49
| 1,425,720
| 4,597,947
| 26.2
| 26.2
| ### |
2010-Jan-12 Tue
| ###
| 6.73
| 6.49
| 6.58
| 1,111,480
| 7,346,882
| ###
| ###
| 0.5 |
2010-Jan-11 Mon
| 6.82
| 6.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 6.89
| 6.89
| ###
| 6.7
| 579,620
| ###
| 14.5
| 14.5
| 0.5 |
2010-Jan-07 Thu
| 6.82
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| 6.81
| 6.88
| 6.75
| 6.85
|
|
| ###
| ###
| ### |
2010-Jan-05 Tue
| ###
| ###
| 6.79
| 6.82
| 409,126
| 1,388,982
| ###
| ###
| 0.5 |
2010-Jan-04 Mon
| 6.83
| ###
| 6.82
| ###
| 1,013,871
| ###
| 73.4
| 73.4
| 0.0 |
2009-Dec-31 Thu
| 6.73
| 6.85
| 6.73
| 6.82
| 169,377
| ###
| 77.2
| 77.2
| 0.5 |
2009-Dec-30 Wed
| ###
| 6.77
| 6.58
| 6.75
| 426,987
| ###
| ###
| ###
| 0.5 |
2009-Dec-29 Tue
| ###
| 6.71
| 6.54
| 6.57
| 363,625
| ###
| ###
| ###
| ### |
2009-Dec-24 Thu
| 6.52
| ###
| 6.48
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Dec-23 Wed
| 6.41
| 6.51
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2009-Dec-22 Tue
| 6.41
| 6.43
| ###
| ###
| 803,870
| 2,584,442
| 24.4
| 24.4
| 0.0 |
2009-Dec-21 Mon
| 6.27
| 6.48
| 6.27
| ###
| 1,004,922
| 6,406,377
| 83.1
| 83.1
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| 6.24
| 6.27
| 2,099,550
| ###
| ###
| ###
| 0.4 |
2009-Dec-17 Thu
| ###
| 6.75
| ###
| 6.7
|
|
| 72.0
| 72.0
| 0.5 |
2009-Dec-16 Wed
| 6.81
| 6.82
| 6.55
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2009-Dec-15 Tue
| 6.81
| ###
| 6.81
| 6.81
|
|
| 68.7
| 68.7
| ### |
2009-Dec-14 Mon
| ###
| ###
| 6.8
| 6.89
|
|
| 18.5
| 18.5
| 0.5 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 257,243
| 0
| 76.7
| 76.7
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| 7
| 302,889
| 0
| 26.5
| 26.5
| 0.5 |
2009-Dec-09 Wed
| ###
| 7.26
| ###
| ###
| 330,271
| 1,198,883
| 76.4
| 76.4
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| 513,023
| 0
| 91.3
| 91.3
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 759,527
| 0
| 23.8
| 23.8
| 0.0 |
2009-Dec-04 Fri
| ###
| 7.43
| 7.25
| 7.27
|
|
| ###
| ###
| ### |
2009-Dec-03 Thu
| 7.44
| 7.5
| ###
| 7.45
| 630,628
| 2,364,855
| ###
| ###
| 0.5 |
2009-Dec-02 Wed
| ###
| 7.55
| ###
| 7.44
|
|
| 81.4
| 81.4
| ### |
2009-Dec-01 Tue
| ###
| ###
| ###
| 7.23
| 345,424
| 0
| 77.8
| 77.8
| ### |
2009-Nov-30 Mon
| ###
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 6.73
| 6.86
| 981,824
| ###
| 18.8
| 18.8
| 0.5 |
2009-Nov-26 Thu
| 7.27
| 7.29
| ###
| ###
| 408,144
| 1,487,684
| 29.8
| 29.8
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| 7.2
| 7.23
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| 7.5
| 7.52
| 7.27
| 7.29
|
|
| ###
| ###
| ### |
2009-Nov-23 Mon
| ###
| 7.45
| 7.27
| ###
| 354,628
| ###
| 72.2
| 72.2
| 0.0 |
2009-Nov-20 Fri
| 7.27
| 7.28
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2009-Nov-19 Thu
| 7.44
| 7.48
| 7.26
| ###
| 336,445
| ###
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 7.4
| 7.47
| ###
| 7.4
| 333,524
| ###
| ###
| ###
| 0.5 |
2009-Nov-17 Tue
| 7.47
| 7.54
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2009-Nov-16 Mon
| ###
| 7.24
| 6.88
| 7.24
| 828,343
| ###
| ###
| ###
| 0.5 |
2009-Nov-13 Fri
| 6.84
| ###
| 6.75
| 6.84
| 768,477
| ###
| 66.6
| 66.6
| 0.5 |
2009-Nov-12 Thu
| 6.88
| ###
| 6.84
| 6.88
| 318,222
| ###
| 74.2
| 74.2
| ### |
2009-Nov-11 Wed
| 6.79
| ###
| 6.79
| 6.86
|
|
| ###
| ###
| 0.5 |
2009-Nov-10 Tue
| 6.86
| ###
| 6.76
| 6.8
| 790,825
| 2,672,988
| ###
| ###
| 0.5 |
2009-Nov-09 Mon
| 6.76
| 6.84
| 6.7
| 6.8
| 846,129
| ###
| ###
| ###
| 0.5 |
2009-Nov-06 Fri
| 6.54
| ###
| 6.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| ###
| 6.5
| ###
| 6.43
| 417,021
| ###
| ###
| ###
| ### |
2009-Nov-04 Wed
| 6.45
| 6.55
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 6.45
| 6.53
| ###
| 6.4
| 791,920
| ###
| ###
| ###
| 0.5 |
2009-Nov-02 Mon
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 6.29
| 6.47
| 6.22
| 6.28
|
|
| 31.4
| 31.4
| 0.4 |
2009-Oct-29 Thu
| ###
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| 6.7
| 1,053,020
| 0
| 21.9
| 21.9
| 0.5 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 768,151
| 0
| 34.1
| 34.1
| 0.0 |
2009-Oct-23 Fri
| 6.85
| ###
| 6.82
| ###
| 1,156,040
| ###
| 83.7
| 83.7
| 0.0 |
2009-Oct-22 Thu
| ###
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 6.55
| 6.72
| 6.48
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Oct-20 Tue
| 6.46
| 6.58
| 6.45
| 6.55
| 767,479
| 5,000,125
| ###
| ###
| 0.5 |
2009-Oct-19 Mon
| 6.46
| 6.47
| ###
| 6.42
| 551,527
| 1,784,189
| ###
| ###
| 0.5 |
2009-Oct-16 Fri
| ###
| ###
| 6.45
| 6.54
|
|
| 31.4
| 31.4
| 0.5 |
2009-Oct-15 Thu
| 6.7
| 6.7
| 6.52
| 6.58
|
|
| 25.2
| 25.2
| 0.5 |
2009-Oct-14 Wed
| 6.55
| ###
| 6.5
| 6.55
|
|
| 60.5
| 60.5
| 0.5 |
2009-Oct-13 Tue
| 6.55
| 6.57
| 6.48
| 6.53
|
|
| ###
| ###
| ### |
2009-Oct-12 Mon
| 6.5
| 6.57
| 6.46
| 6.53
| 758,873
| 4,944,057
| 74.2
| 74.2
| ### |
2009-Oct-09 Fri
| 6.45
| 6.5
| 6.42
| 6.49
| 434,071
| ###
| 72.0
| 72.0
| ### |
2009-Oct-08 Thu
| ###
| 6.49
| 6.29
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Oct-07 Wed
| 6.4
| 6.48
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| 6.46
| 6.52
| 6.26
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2009-Oct-05 Mon
| 6.55
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 758,021
| 0
| 92.3
| 92.3
| 0.0 |
2009-Oct-01 Thu
| 6.53
| ###
| 6.47
| 6.51
| 486,753
| 1,574,645
| 37.9
| 37.9
| ### |
2009-Sep-30 Wed
| 6.74
| 6.85
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2009-Sep-29 Tue
| ###
| 6.78
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2009-Sep-28 Mon
| 6.56
| 6.56
| 6.41
| 6.43
| 351,840
| 2,281,682
| ###
| ###
| ### |
2009-Sep-25 Fri
| ###
| ###
| 6.49
| ###
| 497,883
| ###
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 6.83
| 6.83
| ###
| 6.7
| 823,547
| ###
| 23.5
| 23.5
| 0.5 |
2009-Sep-23 Wed
| ###
| ###
| 6.82
| 6.83
|
|
| ###
| ###
| 0.5 |
2009-Sep-22 Tue
| ###
| ###
| ###
| 6.85
|
|
| ###
| ###
| ### |
2009-Sep-21 Mon
| ###
| ###
| ###
| 6.71
| 822,744
| 0
| ###
| ###
| ### |
2009-Sep-18 Fri
| ###
| ###
| 6.78
| 6.82
| 611,841
| 2,074,140
| 25.8
| 25.8
| 0.5 |
2009-Sep-17 Thu
| 6.8
| ###
| 6.75
| 6.86
| 569,182
| 1,920,989
| ###
| ###
| 0.5 |
2009-Sep-16 Wed
| ###
| 6.79
| ###
| 6.75
|
|
| 71.8
| 71.8
| 0.5 |
2009-Sep-15 Tue
| ###
| ###
| 6.51
| 6.59
|
|
| ###
| ###
| ### |
2009-Sep-14 Mon
| 6.56
| ###
| 6.47
| 6.55
| 897,028
| 2,901,885
| 45.1
| 45.1
| 0.5 |
2009-Sep-11 Fri
| 6.45
| 6.59
| 6.44
| 6.52
| 628,876
| 4,097,127
| ###
| ###
| 0.5 |
2009-Sep-10 Thu
| 6.28
| 6.43
| 6.26
| 6.41
| 663,821
| 4,211,944
| 77.4
| 77.4
| 0.5 |
2009-Sep-09 Wed
| ###
| ###
| 6.2
| 6.28
|
|
| ###
| ###
| 0.4 |
2009-Sep-08 Tue
| 6.28
| ###
| 6.27
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2009-Sep-07 Mon
| 6.22
| ###
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| ###
| 6.22
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 746,158
| 0
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| 5.83
| 6
|
|
| 24.0
| 24.0
| 0.4 |
2009-Sep-01 Tue
| 6.22
| 6.26
| ###
| 6.21
|
|
| 34.6
| 34.6
| ### |
2009-Aug-31 Mon
| 6.21
| 6.41
| 6.21
| 6.29
|
|
| ###
| ###
| ### |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 6.25
| 720,173
| 0
| 32.2
| 32.2
| ### |
2009-Aug-26 Wed
| 6.48
| 6.5
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2009-Aug-25 Tue
| 6.2
| 6.42
| ###
| 6.41
| 663,523
| ###
| 86.3
| 86.3
| 0.5 |
2009-Aug-24 Mon
| ###
| 6.49
| ###
| 6.2
|
|
| 16.8
| 16.8
| 0.4 |
2009-Aug-21 Fri
| 6.29
| ###
| ###
| 6.28
| 839,123
| 0
| ###
| ###
| 0.4 |
2009-Aug-20 Thu
| 6.71
| 6.75
| ###
| 6.24
| 1,432,946
| ###
| 4.8
| 4.8
| 0.4 |
2009-Aug-19 Wed
| 6.78
| ###
| 6.43
| 6.53
|
|
| 12.9
| 12.9
| ### |
2009-Aug-18 Tue
| ###
| ###
| 6.22
| 6.7
|
|
| 93.3
| 93.3
| 0.5 |
2009-Aug-17 Mon
| 6.83
| 6.83
| 6.56
| 6.59
|
|
| ###
| ###
| ### |
2009-Aug-14 Fri
| 6.85
| ###
| 6.85
| 6.87
| 2,944,147
| ###
| 68.6
| 68.6
| ### |
2009-Aug-13 Thu
| 6.79
| ###
| 6.71
| 6.77
|
|
| 26.4
| 26.4
| ### |
2009-Aug-12 Wed
| ###
| 6.71
| 6.53
| 6.58
|
|
| 21.0
| 21.0
| 0.5 |
2009-Aug-11 Tue
| 6.26
| 6.85
| 6.23
| 6.85
| 1,776,120
| 11,615,824
| ###
| ###
| ### |
2009-Aug-10 Mon
| 6.26
| 6.44
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
2009-Aug-07 Fri
| 6.25
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 5.2
| ###
| ###
| 6
| 3,195,840
| 0
| 98.9
| 98.9
| 0.4 |
2009-Aug-05 Wed
| 5.52
| ###
| ###
| 5.22
|
|
| 10.4
| 10.4
| 0.4 |
2009-Aug-04 Tue
| ###
| 5.71
| 5.51
| 5.55
| 692,247
| ###
| 29.1
| 29.1
| ### |
2009-Aug-03 Mon
| 5.28
| ###
| 5.27
| 5.55
| 670,453
| 1,766,643
| ###
| ###
| ### |
2009-Jul-31 Fri
| 5.49
| 5.5
| 5.25
| 5.28
|
|
| 11.2
| 11.2
| 0.4 |
2009-Jul-30 Thu
| 5.4
| 5.49
| ###
| 5.4
| 585,341
| ###
| ###
| ###
| 0.4 |
2009-Jul-29 Wed
| ###
| 5.54
| 5.2
| 5.4
|
|
| 78.2
| 78.2
| 0.4 |
2009-Jul-28 Tue
| ###
| 5.59
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 808,348
| 0
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 4.88
| 4.89
| 691,551
| 1,687,384
| 8.2
| 8.2
| ### |
2009-Jul-23 Thu
| ###
| 5.23
| 4.56
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2009-Jul-22 Wed
| ###
| 4.7
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| 4.71
| 4.58
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2009-Jul-20 Mon
| 4.54
| ###
| 4.53
| ###
| 701,554
| ###
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 4.55
| 4.59
| 4.46
| 4.52
| 445,150
| ###
| ###
| ###
| 0.3 |
2009-Jul-16 Thu
| 4.48
| ###
| 4.41
| 4.48
| 795,027
| ###
| 71.4
| 71.4
| ### |
2009-Jul-15 Wed
| ###
| 4.28
| ###
| 4.27
|
|
| 78.5
| 78.5
| ### |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| 4
| 373,774
| 0
| 84.6
| 84.6
| 0.3 |
2009-Jul-10 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 3.79
| 3.85
|
|
| 19.5
| 19.5
| 0.3 |
2009-Jul-08 Wed
| 3.85
| ###
| 3.72
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 3.86
| ###
| 750,377
| 1,448,227
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| 4
| 704,043
| 0
| 37.6
| 37.6
| 0.3 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-Jul-02 Thu
| 4.25
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2009-Jul-01 Wed
| 4.2
| 4.23
| ###
| 4.2
|
|
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 1,039,654
| 0
| 89.6
| 89.6
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| 4
| ###
| 987,052
| ###
| 88.3
| 88.3
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Jun-25 Thu
| 3.88
| ###
| 3.8
| ###
| 1,210,959
| 2,300,822
| 71.4
| 71.4
| 0.0 |
2009-Jun-24 Wed
| 3.8
| ###
| 3.75
| 3.8
| 553,180
| ###
| ###
| ###
| ### |
2009-Jun-23 Tue
| 3.8
| 3.84
| ###
| 3.79
| 971,280
| 1,864,857
| ###
| ###
| ### |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| 3.88
| ###
| 720,940
| 1,398,623
| 21.2
| 21.2
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 3.84
| ###
| 925,342
| 1,776,656
| 79.3
| 79.3
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| 3.85
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| 4.2
|
|
| 25.4
| 25.4
| ### |
2009-Jun-15 Mon
| 4.29
| 4.4
| 4.25
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2009-Jun-12 Fri
| 4.28
| ###
| 4.22
| 4.24
|
|
| 28.3
| 28.3
| 0.3 |
2009-Jun-11 Thu
| 4.27
| 4.47
| ###
| 4.2
| 987,953
| 2,208,074
| 21.5
| 21.5
| ### |
2009-Jun-10 Wed
| ###
| 4.25
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 3.84
| ###
| 729,144
| 1,399,956
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 3.87
| ###
| 3.81
| 4
|
|
| ###
| ###
| 0.3 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| 3.46
| 3.57
| ###
| 3.51
| 689,786
| ###
| ###
| ###
| ### |
2009-May-29 Fri
| 3.48
| 3.57
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2009-May-28 Thu
| 3.52
| 3.58
| 3.51
| 3.52
|
|
| 71.4
| 71.4
| ### |
2009-May-27 Wed
| 3.5
| ###
| 3.5
| 3.59
| 878,588
| 1,537,529
| 84.4
| 84.4
| ### |
2009-May-26 Tue
| ###
| 3.42
| 3.27
| ###
| 368,646
| 1,233,120
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 3.25
| ###
| 3.24
| 3.27
| 474,652
| ###
| 75.3
| 75.3
| ### |
2009-May-22 Fri
| 3.29
| 3.29
| ###
| 3.24
| 868,820
| ###
| ###
| ###
| ### |
2009-May-21 Thu
| 3.5
| 3.51
| ###
| ###
| 698,722
| 1,226,257
| ###
| ###
| 0.0 |
2009-May-20 Wed
| 3.48
| 3.54
| ###
| 3.52
|
|
| 78.4
| 78.4
| ### |
2009-May-19 Tue
| 3.5
| 3.72
| ###
| 3.41
|
|
| 21.1
| 21.1
| ### |
2009-May-18 Mon
| ###
| ###
| 3.2
| 3.28
| 649,644
| ###
| 24.9
| 24.9
| 0.2 |
2009-May-15 Fri
| 3.53
| ###
| ###
| 3.42
| 1,027,846
| 0
| ###
| ###
| 0.2 |
2009-May-14 Thu
| ###
| ###
| 3.49
| 3.56
|
|
| ###
| ###
| 0.3 |
2009-May-13 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| 4.24
| ###
| 4.22
|
|
| 86.0
| 86.0
| ### |
2009-May-08 Fri
| 3.83
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 3.88
| ###
| 3.56
| 3.83
| 1,461,747
| ###
| ###
| ###
| ### |
2009-May-06 Wed
| ###
| 4
| ###
| 3.78
| 965,775
| 1,931,550
| 87.2
| 87.2
| 0.3 |
2009-May-05 Tue
| 3.46
| 3.76
| 3.46
| ###
| 803,422
| 2,900,353
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 771,458
| 0
| 90.3
| 90.3
| 0.0 |
2009-May-01 Fri
| ###
| 3.21
| ###
| ###
| 365,981
| ###
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| 2.85
| ###
| 537,781
| ###
| 85.6
| 85.6
| 0.0 |
2009-Apr-28 Tue
| ###
| 3
| 2.88
| ###
| 770,789
| ###
| 32.3
| 32.3
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| 2.86
| 3
| 1,591,825
| ###
| 20.1
| 20.1
| 0.2 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 3.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2009-Apr-21 Tue
| ###
| 3.23
| ###
| ###
| 1,331,443
| 2,150,280
| 95.1
| 95.1
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
| 938,177
| 0
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 3.41
| 3.5
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2009-Apr-16 Thu
| ###
| 3.24
| ###
| 3.24
| 785,675
| ###
| ###
| ###
| ### |
2009-Apr-15 Wed
| ###
| ###
| 2.86
| ###
| 644,746
| 921,986
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 2.82
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| 2.74
| ###
| 2.73
| 881,945
| ###
| 78.9
| 78.9
| ### |
2009-Apr-08 Wed
| ###
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 2.56
| 2.82
| 2.53
| 2.79
| 2,034,847
| ###
| ###
| ###
| ### |
2009-Apr-06 Mon
| ###
| 2.7
| 2.53
| 2.56
| 1,410,172
| ###
| 24.9
| 24.9
| 0.2 |
2009-Apr-03 Fri
| 2.25
| ###
| 2.2
| 2.57
| 2,782,929
| 3,061,221
| ###
| ###
| ### |
2009-Apr-02 Thu
| 1.7
| ###
| ###
| ###
| 5,074,280
| 0
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| 1.7
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 1.7
| ###
| 1.655
| 1.655
|
|
| ###
| ###
| 0.1 |
2009-Mar-30 Mon
| 1.75
| ###
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Mar-27 Fri
| 1.75
| 1.8
| 1.73
| 1.75
| 630,375
| ###
| ###
| ###
| 0.1 |
2009-Mar-26 Thu
| 1.75
| 1.76
| 1.72
| 1.75
|
|
| 61.9
| 61.9
| 0.1 |
2009-Mar-25 Wed
| 1.75
| 1.77
| 1.74
| 1.75
| 350,849
| ###
| ###
| ###
| 0.1 |
2009-Mar-24 Tue
| 1.8
| ###
| 1.56
| 1.75
| 1,220,383
| ###
| ###
| ###
| 0.1 |
2009-Mar-23 Mon
| ###
| ###
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2009-Mar-20 Fri
| 1.85
| 1.85
| 1.775
| 1.8
|
|
| 20.7
| 20.7
| 0.1 |
2009-Mar-19 Thu
| 1.8
| 1.86
| 1.785
| 1.85
| 3,380,089
| ###
| ###
| ###
| 0.1 |
2009-Mar-18 Wed
| 1.76
| 1.81
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Mar-17 Tue
| 1.645
| ###
| ###
| 1.72
| 1,426,627
| 0
| 82.6
| 82.6
| 0.1 |
2009-Mar-16 Mon
| 1.575
| ###
| 1.57
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2009-Mar-13 Fri
| 1.41
| ###
| 1.41
| 1.53
| 2,683,683
| ###
| 91.9
| 91.9
| ### |
2009-Mar-12 Thu
| 1.29
| ###
| 1.27
| ###
| 1,941,551
| 1,232,884
| 88.1
| 88.1
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| 1.27
| 2,121,572
| 0
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| 0.945
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| 0.985
| 753,658
| 0
| 15.8
| 15.8
| ### |
2009-Mar-05 Thu
| ###
| ###
| 1.025
| ###
| 1,847,689
| 946,940
| 31.7
| 31.7
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 1,005,246
| 0
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 1.28
| 1.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| 1.27
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Feb-26 Thu
| ###
| 1.325
| ###
| 1.27
|
|
| ###
| ###
| ### |
2009-Feb-25 Wed
| ###
| 1.375
| ###
| ###
| 1,303,479
| 896,141
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| 1.25
| 1.275
| 1,049,883
| 656,176
| 26.2
| 26.2
| ### |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2009-Feb-20 Fri
| 1.46
| 1.475
| 1.425
| 1.43
| 810,189
| 1,174,774
| ###
| ###
| 0.1 |
2009-Feb-19 Thu
| 1.48
| ###
| 1.445
| 1.45
| 1,407,771
| ###
| 19.9
| 19.9
| ### |
2009-Feb-18 Wed
| ###
| 1.47
| 1.355
| 1.46
|
|
| ###
| ###
| 0.1 |
2009-Feb-17 Tue
| 1.46
| 1.475
| ###
| 1.41
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| 1.55
| 1.58
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2009-Feb-13 Fri
| ###
| ###
| 1.52
| 1.525
|
|
| 7.6
| 7.6
| 0.1 |
2009-Feb-12 Thu
| ###
| ###
| 1.485
| 1.54
|
|
| 0.8
| 0.8
| ### |
2009-Feb-11 Wed
| ###
| 2.25
| 1.84
| 1.84
|
|
| 3.4
| 3.4
| ### |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 392,677
| 0
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 1,514,778
| 0
| 16.9
| 16.9
| 0.0 |
2009-Feb-04 Wed
| 2.22
| 2.25
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2009-Feb-03 Tue
| 2.41
| 2.43
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2009-Feb-02 Mon
| 2.47
| 2.47
| 2.4
| 2.43
| 269,679
| ###
| ###
| ###
| ### |
2009-Jan-30 Fri
| 2.45
| 2.5
| ###
| 2.45
| 634,548
| 793,185
| 66.9
| 66.9
| 0.2 |
2009-Jan-29 Thu
| 2.49
| 2.52
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Jan-28 Wed
| 2.45
| 2.49
| 2.41
| 2.49
| 429,549
| ###
| ###
| ###
| 0.2 |
2009-Jan-27 Tue
| 2.48
| 2.51
| 2.4
| 2.43
|
|
| 25.2
| 25.2
| ### |
2009-Jan-23 Fri
| ###
| ###
| 2.47
| 2.5
| 296,675
| ###
| 13.3
| 13.3
| 0.2 |
2009-Jan-22 Thu
| ###
| ###
| 2.59
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| 2.46
| 2.5
| 332,077
| 408,454
| ###
| ###
| 0.2 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| 2.75
| ###
| 2.75
| 129,189
| ###
| 88.0
| 88.0
| ### |
2009-Jan-16 Fri
| 2.71
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 2.79
| 2.83
| 2.7
| 2.71
| 554,659
| ###
| 23.9
| 23.9
| ### |
2009-Jan-14 Wed
| 2.83
| ###
| 2.8
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 439,081
| 0
| 24.1
| 24.1
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 3.22
| 3.26
| 1,287,477
| ###
| ###
| ###
| 0.2 |
2009-Jan-06 Tue
| ###
| ###
| ###
| 3.23
| 804,354
| 0
| ###
| ###
| ### |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 2.74
| 2.88
| 2.74
| 2.78
|
|
| 69.9
| 69.9
| 0.2 |
2008-Dec-31 Wed
| 2.75
| 2.77
| ###
| 2.74
| 288,471
| ###
| 17.8
| 17.8
| 0.2 |
2008-Dec-30 Tue
| 2.75
| 2.76
| 2.73
| 2.75
|
|
| 61.2
| 61.2
| ### |
2008-Dec-29 Mon
| 2.72
| 2.78
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2008-Dec-24 Wed
| 2.7
| 2.84
| ###
| 2.7
|
|
| 63.7
| 63.7
| 0.2 |
2008-Dec-23 Tue
| 2.82
| 2.89
| 2.7
| 2.79
| 350,923
| 980,829
| ###
| ###
| ### |
2008-Dec-22 Mon
| 3
| 3
| 2.81
| 2.85
| 1,219,983
| 3,544,050
| ###
| ###
| ### |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 2.75
| 2.83
| ###
| 2.75
| 3,514,557
| ###
| ###
| ###
| ### |
2008-Dec-17 Wed
| 2.7
| ###
| 2.7
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2008-Dec-16 Tue
| ###
| 2.72
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| 2.76
| 2.52
| ###
| 1,720,478
| ###
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 2.8
| 2.81
| 2.56
| 2.58
| 1,116,146
| 2,996,852
| ###
| ###
| 0.2 |
2008-Dec-11 Thu
| ###
| ###
| 2.75
| 2.83
| 557,486
| 766,543
| 13.6
| 13.6
| 0.2 |
2008-Dec-10 Wed
| ###
| ###
| ###
| 3
| 819,386
| 0
| 19.9
| 19.9
| 0.2 |
2008-Dec-09 Tue
| 3.25
| 3.25
| 2.87
| ###
| 869,723
| 2,661,352
| 10.4
| 10.4
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 3
| ###
| 762,076
| ###
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| 3
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| 3.54
|
|
| 91.7
| 91.7
| 0.3 |
2008-Dec-02 Tue
| 3.43
| 3.49
| 3.25
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-Dec-01 Mon
| 3.42
| 3.73
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2008-Nov-28 Fri
| 3.46
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2008-Nov-27 Thu
| ###
| 3.53
| 3.25
| 3.45
| 739,659
| 2,507,444
| ###
| ###
| ### |
2008-Nov-26 Wed
| ###
| 3.49
| ###
| ###
| 754,459
| ###
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 3.26
| ###
| ###
| ###
| 556,851
| 0
| 80.3
| 80.3
| 0.0 |
2008-Nov-24 Mon
| 3.45
| 3.59
| ###
| ###
| 478,843
| 859,523
| 7.0
| 7.0
| 0.0 |
2008-Nov-21 Fri
| 3
| ###
| 2.85
| 3.2
|
|
| 85.6
| 85.6
| 0.2 |
2008-Nov-20 Thu
| 2.81
| ###
| 2.8
| ###
| 1,189,971
| 1,665,959
| 91.4
| 91.4
| 0.0 |
2008-Nov-19 Wed
| 3.25
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 482,925
| 0
| 3.5
| 3.5
| 0.0 |
2008-Nov-17 Mon
| 3.87
| ###
| 3.58
| 3.59
| 375,387
| 671,942
| 12.6
| 12.6
| ### |
2008-Nov-14 Fri
| ###
| 4.2
| 3.81
| 3.86
|
|
| 9.9
| 9.9
| 0.3 |
2008-Nov-13 Thu
| 3.88
| ###
| 3.76
| 3.86
|
|
| 45.6
| 45.6
| 0.3 |
2008-Nov-12 Wed
| ###
| 4.21
| 3.85
| 4
|
|
| ###
| ###
| 0.3 |
2008-Nov-11 Tue
| ###
| 4.78
| 4.2
| 4.24
|
|
| 7.9
| 7.9
| 0.3 |
2008-Nov-10 Mon
| 5.21
| 5.23
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 620,752
| 0
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| 5.47
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| 6.28
| 499,457
| 0
| 75.3
| 75.3
| 0.4 |
2008-Nov-04 Tue
| 5.84
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 5.4
| ###
| 5.23
| ###
| 1,193,047
| ###
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 1,005,950
| 0
| 67.6
| 67.6
| 0.0 |
2008-Oct-30 Thu
| 4.23
| ###
| 4.23
| 4.45
| 1,634,042
| ###
| 81.1
| 81.1
| 0.3 |
2008-Oct-29 Wed
| 4.22
| ###
| ###
| 4.2
| 1,261,251
| 0
| ###
| ###
| ### |
2008-Oct-28 Tue
| ###
| ###
| 3.7
| 3.7
| 1,156,226
| ###
| ###
| ###
| 0.3 |
2008-Oct-27 Mon
| 4.25
| 4.29
| ###
| 4
| 421,945
| 905,072
| ###
| ###
| 0.3 |
2008-Oct-24 Fri
| ###
| ###
| 4.24
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2008-Oct-23 Thu
| 5.25
| 5.25
| 4.84
| ###
| 864,050
| ###
| 14.3
| 14.3
| 0.0 |
2008-Oct-22 Wed
| 6.2
| 6.2
| ###
| 5.21
|
|
| 1.9
| 1.9
| 0.4 |
2008-Oct-21 Tue
| 6.26
| 6.47
| ###
| ###
| 439,925
| 1,423,157
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 6.2
| 6.2
| 5.56
| 5.85
| 504,522
| 2,966,589
| ###
| ###
| 0.4 |
2008-Oct-17 Fri
| ###
| ###
| 6.22
| ###
| 305,189
| ###
| 25.7
| 25.7
| 0.0 |
2008-Oct-16 Thu
| 6.55
| 6.57
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 227,376
| 0
| 88.0
| 88.0
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| 6.81
|
|
| 23.7
| 23.7
| ### |
2008-Oct-13 Mon
| ###
| ###
| ###
| 6.55
|
|
| 82.3
| 82.3
| 0.5 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 7.55
| 7.59
| ###
| 6.78
| 1,199,652
| 4,552,679
| ###
| ###
| 0.5 |
2008-Oct-08 Wed
| 7.52
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-Oct-07 Tue
| ###
| 7.76
| ###
| 7.76
| 423,374
| ###
| ###
| ###
| 0.6 |
2008-Oct-06 Mon
| ###
| ###
| ###
| 7.78
|
|
| 42.5
| 42.5
| 0.6 |
2008-Oct-03 Fri
| 8.2
| 8.2
| ###
| ###
| 524,889
| 2,152,044
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 8.46
| 8.59
| 8.26
| ###
| 466,851
| ###
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 8.85
| ###
| 8.55
| 8.7
| 239,851
| ###
| 26.0
| 26.0
| ### |
2008-Sep-30 Tue
| 8.45
| 8.78
| ###
| 8.7
|
|
| 71.8
| 71.8
| ### |
2008-Sep-29 Mon
| ###
| 9.26
| 8.81
| ###
| 256,449
| ###
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| 9.2
| 8.81
| ###
| 783,153
| ###
| 33.2
| 33.2
| 0.0 |
2008-Sep-25 Thu
| ###
| 9.45
| ###
| 9.2
| 642,184
| ###
| 23.3
| 23.3
| 0.7 |
2008-Sep-24 Wed
| ###
| 9.59
| ###
| 9.42
|
|
| 79.3
| 79.3
| 0.7 |
2008-Sep-23 Tue
| ###
| 9.43
| ###
| ###
| 532,658
| 2,511,482
| 78.4
| 78.4
| 0.0 |
2008-Sep-22 Mon
| 9.75
| 9.76
| 9
| 9.54
| 682,676
| ###
| ###
| ###
| ### |
2008-Sep-19 Fri
| 9.75
| ###
| 9.58
| 9.73
| 1,304,221
| ###
| ###
| ###
| ### |
2008-Sep-18 Thu
| 10.27
| ###
| 9.45
| 9.7
| 1,377,053
| 6,506,575
| 18.1
| 18.1
| 0.7 |
2008-Sep-17 Wed
| ###
| ###
| ###
| 10.7
| 972,942
| 0
| ###
| ###
| 0.8 |
2008-Sep-16 Tue
| 10.51
| ###
| ###
| 10.55
| 1,224,586
| 0
| ###
| ###
| ### |
2008-Sep-15 Mon
| ###
| ###
| ###
| 10.88
|
|
| 89.2
| 89.2
| 0.8 |
2008-Sep-12 Fri
| 10.85
| ###
| 10.77
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2008-Sep-11 Thu
| 10.8
| ###
| 10.75
| 10.77
|
|
| 45.2
| 45.2
| ### |
2008-Sep-10 Wed
| 10.75
| ###
| 10.58
| 10.8
| 823,672
| 4,357,224
| ###
| ###
| ### |
2008-Sep-09 Tue
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 10.5
| ###
| ###
| 10.87
|
|
| 87.9
| 87.9
| ### |
2008-Sep-04 Thu
| ###
| ###
| 10.58
| ###
| 1,405,354
| 7,434,322
| 41.5
| 41.5
| 0.0 |
2008-Sep-03 Wed
| 11.25
| ###
| ###
| 11.2
|
|
| 36.9
| 36.9
| 0.8 |
2008-Sep-02 Tue
| 11.25
| ###
| 11.21
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| 10.87
| 11.28
|
|
| ###
| ###
| 0.8 |
2008-Aug-29 Fri
| ###
| ###
| 10.84
| ###
| 792,428
| 4,294,959
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| 10.78
| 10.59
| 10.73
|
|
| 71.3
| 71.3
| ### |
2008-Aug-27 Wed
| 10.58
| 10.8
| 10.45
| 10.59
| 584,241
| ###
| 71.3
| 71.3
| ### |
2008-Aug-26 Tue
| ###
| ###
| 10.21
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Aug-25 Mon
| ###
| 10.52
| ###
| 10.41
| 750,471
| 3,947,477
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
| 860,489
| 0
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| 9.86
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 9.57
| ###
| 698,245
| ###
| 86.5
| 86.5
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| 9.48
| ###
| 353,186
| ###
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| 9.56
| ###
| 366,073
| 1,749,828
| 14.3
| 14.3
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| 9.76
| ###
| 1,062,849
| ###
| 77.4
| 77.4
| 0.0 |
2008-Aug-14 Thu
| 9.78
| ###
| 9.7
| ###
| 1,521,883
| ###
| 73.4
| 73.4
| 0.0 |
2008-Aug-13 Wed
| 9.84
| ###
| 9.4
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Aug-12 Tue
| 9.89
| ###
| ###
| ###
| 1,064,873
| 0
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 9.8
| ###
| 9.7
| 9.7
| 776,246
| ###
| 28.9
| 28.9
| 0.7 |
2008-Aug-08 Fri
| ###
| 9.81
| 9.5
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2008-Aug-07 Thu
| 9.46
| 9.83
| 9.42
| 9.7
| 778,888
| ###
| ###
| ###
| 0.7 |
2008-Aug-06 Wed
| ###
| 9.5
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2008-Aug-05 Tue
| ###
| ###
| 8.8
| 9
| 1,327,884
| 5,842,689
| ###
| ###
| 0.6 |
2008-Aug-04 Mon
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 9
| ###
| ###
| ###
| 615,547
| 0
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 8.86
| 9
|
|
| ###
| ###
| 0.6 |
2008-Jul-30 Wed
| 8.85
| ###
| 8.53
| 8.8
| 2,480,156
| ###
| 29.3
| 29.3
| 0.6 |
2008-Jul-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-28 Mon
| 8.83
| 8.89
| 8.76
| 8.84
| 778,485
| ###
| ###
| ###
| ### |
2008-Jul-25 Fri
| 8.86
| ###
| 8.82
| 8.82
|
|
| 38.9
| 38.9
| ### |
2008-Jul-24 Thu
| 8.87
| ###
| 8.8
| 8.88
|
|
| ###
| ###
| 0.6 |
2008-Jul-23 Wed
| 8.85
| 9
| 8.8
| ###
| 985,656
| ###
| 68.6
| 68.6
| 0.0 |
2008-Jul-22 Tue
| 8.51
| ###
| ###
| 8.77
| 689,926
| 0
| ###
| ###
| ### |
2008-Jul-21 Mon
| 8.2
| ###
| ###
| 8.5
|
|
| 86.9
| 86.9
| 0.6 |
2008-Jul-18 Fri
| 8.2
| 8.29
| ###
| ###
| 519,544
| ###
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 8.41
| 8.41
| 8.2
| 8.22
| 430,087
| 3,571,872
| 20.5
| 20.5
| 0.6 |
2008-Jul-16 Wed
| ###
| 8.43
| 8.26
| ###
| 901,886
| ###
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| 8.48
| 8.28
| 8.43
|
|
| 82.7
| 82.7
| 0.6 |
2008-Jul-14 Mon
| 8
| 8.48
| 8
| 8.26
| 452,384
| 3,727,644
| 90.2
| 90.2
| 0.6 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 473,785
| 0
| 68.4
| 68.4
| 0.0 |
2008-Jul-10 Thu
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 8
| 8
| 7.71
| 7.84
| 463,246
| ###
| ###
| ###
| 0.6 |
2008-Jul-08 Tue
| ###
| 8
| 7.86
| ###
| 301,473
| 2,390,680
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 7.85
| ###
| ###
| ###
| 458,328
| 0
| 84.6
| 84.6
| 0.0 |
2008-Jul-04 Fri
| 7.81
| ###
| 7.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 8
| ###
| 7.83
| ###
| 574,485
| ###
| 43.0
| 43.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 1,012,057
| 0
| 40.0
| 40.0
| 0.0 |
2008-Jul-01 Tue
| 8.51
| 8.59
| ###
| ###
| 625,559
| 2,686,775
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| ###
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 8.2
| 8.8
| ###
| 8.58
| 809,759
| ###
| ###
| ###
| 0.6 |
2008-Jun-26 Thu
| 8.2
| ###
| ###
| 8.53
| 501,128
| 0
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 786,158
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 143,746
| 0
| 34.6
| 34.6
| 0.0 |
2008-Jun-23 Mon
| 8.2
| 8.29
| 8
| 8.28
| 335,081
| ###
| 77.2
| 77.2
| ### |
2008-Jun-20 Fri
| 8
| 8.25
| 8
| 8.25
| 776,588
| 6,309,777
| ###
| ###
| ### |
2008-Jun-19 Thu
| ###
| ###
| 7.83
| 8
| 2,020,445
| 7,910,042
| ###
| ###
| ### |
2008-Jun-18 Wed
| 8.45
| 8.47
| ###
| 8.45
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| ###
| 8.55
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Jun-13 Fri
| 8.25
| ###
| 7.76
| 8.25
|
|
| 72.2
| 72.2
| ### |
2008-Jun-12 Thu
| ###
| 8.4
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 8.55
| 8.58
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2008-Jun-06 Fri
| 8.73
| 8.73
| 8.5
| ###
| 200,686
| ###
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 8.53
| ###
| 8.49
| 8.53
| 523,371
| ###
| 75.9
| 75.9
| ### |
2008-Jun-04 Wed
| ###
| ###
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2008-Jun-03 Tue
| 8.71
| 8.84
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2008-Jun-02 Mon
| 8.86
| ###
| 8.78
| 8.85
| 415,421
| ###
| ###
| ###
| 0.6 |
2008-May-30 Fri
| 8.85
| ###
| 8.74
| ###
| 535,289
| ###
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| 8.84
|
|
| 29.9
| 29.9
| ### |
2008-May-28 Wed
| 8.77
| 8.89
| 8.7
| 8.86
| 570,382
| ###
| 80.4
| 80.4
| 0.6 |
2008-May-27 Tue
| 8.82
| 8.86
| 8.75
| 8.8
| 224,640
| 1,977,955
| ###
| ###
| 0.6 |
2008-May-26 Mon
| 8.84
| 8.89
| 8.73
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-May-23 Fri
| 8.87
| 8.89
| ###
| 8.82
| 553,484
| ###
| ###
| ###
| ### |
2008-May-22 Thu
| 8.89
| 9
| 8.87
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2008-May-21 Wed
| 9
| ###
| 8.77
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-May-20 Tue
| 9
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 8.85
| 9
| 8.85
| ###
| 541,243
| ###
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| 8.8
| 8.56
| 8.8
| 1,376,926
| ###
| 78.6
| 78.6
| 0.6 |
2008-May-15 Thu
| 8.45
| ###
| 8.44
| 8.49
|
|
| 67.3
| 67.3
| ### |
2008-May-14 Wed
| 8.25
| 8.44
| 8.23
| 8.42
| 261,751
| ###
| 80.3
| 80.3
| ### |
2008-May-13 Tue
| ###
| ###
| ###
| 8.25
| 244,141
| 0
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| 8.25
| ###
| ###
| 200,672
| 827,772
| 70.8
| 70.8
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| 8.24
| 463,870
| 0
| ###
| ###
| 0.6 |
2008-May-08 Thu
| 7.85
| 8.2
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 710,623
| 0
| 36.9
| 36.9
| 0.0 |
2008-May-06 Tue
| ###
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 375,679
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 8.23
| 8.48
| 8.2
| ###
| 1,120,923
| ###
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| 8.27
| ###
| 8.25
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| 7.89
| 8.2
| 7.81
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2008-Apr-28 Mon
| 7.8
| 7.85
| 7.77
| 7.84
| 220,352
| 1,720,949
| ###
| ###
| 0.6 |
2008-Apr-24 Thu
| 7.75
| 7.84
| ###
| 7.75
| 692,341
| 2,713,976
| ###
| ###
| ### |
2008-Apr-23 Wed
| 7.7
| 7.8
| ###
| 7.72
| 624,587
| 2,435,889
| 67.4
| 67.4
| ### |
2008-Apr-22 Tue
| ###
| 7.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 7.5
| ###
| 7.5
| ###
| 721,643
| ###
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| 7.48
| ###
| 7.46
|
|
| 80.9
| 80.9
| 0.5 |
2008-Apr-17 Thu
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| 7
| ###
| ###
| ###
| 333,858
| 0
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 6.8
| 6.86
|
|
| 13.4
| 13.4
| 0.5 |
2008-Apr-14 Mon
| ###
| ###
| 6.72
| ###
| 652,042
| ###
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| 7
|
|
| 75.1
| 75.1
| 0.5 |
2008-Apr-10 Thu
| ###
| ###
| 6.83
| ###
| 656,943
| ###
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 7.2
| 7.43
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2008-Apr-04 Fri
| 6.89
| ###
| 6.86
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2008-Apr-03 Thu
| ###
| 6.89
| ###
| 6.89
| 1,575,257
| ###
| ###
| ###
| 0.5 |
2008-Apr-02 Wed
| 6.8
| 6.85
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-Apr-01 Tue
| 6.76
| 6.86
| 6.54
| ###
| 497,480
| ###
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 6.52
| 6.82
| 6.52
| 6.71
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| ###
| ###
| 6.52
| 6.52
|
|
| ###
| ###
| 0.5 |
2008-Mar-27 Thu
| 6.56
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| 6.56
|
|
| 81.9
| 81.9
| 0.5 |
2008-Mar-25 Tue
| 6.51
| 6.57
| 6.27
| ###
| 633,247
| 4,065,445
| 18.3
| 18.3
| 0.0 |
2008-Mar-20 Thu
| 6.4
| 6.51
| 6.2
| ###
| 1,250,942
| ###
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 6.59
| ###
| 6.41
| 6.5
|
|
| 27.5
| 27.5
| 0.5 |
2008-Mar-18 Tue
| ###
| 6.49
| ###
| 6.46
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| 6.22
| ###
| ###
| 527,271
| ###
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2008-Mar-12 Wed
| 6.23
| 6.45
| ###
| ###
| 863,784
| ###
| 21.3
| 21.3
| 0.0 |
2008-Mar-11 Tue
| 6
| ###
| 5.85
| ###
| 605,885
| ###
| 81.8
| 81.8
| 0.0 |
2008-Mar-10 Mon
| 6
| ###
| ###
| ###
| 1,133,879
| 0
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 5.78
| ###
| 728,189
| ###
| 76.3
| 76.3
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
| 579,885
| 0
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| 6.2
| 688,052
| 0
| ###
| ###
| 0.4 |
2008-Mar-04 Tue
| 6.4
| 6.5
| 6.23
| 6.25
| 739,871
| 4,709,278
| ###
| ###
| ### |
2008-Mar-03 Mon
| 6.42
| 6.5
| 6.26
| ###
| 790,588
| 5,043,951
| 41.1
| 41.1
| 0.0 |
2008-Feb-29 Fri
| 6.52
| ###
| 6.46
| 6.53
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| ###
| ###
| 6.5
| 6.52
|
|
| ###
| ###
| 0.5 |
2008-Feb-27 Wed
| 6.74
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 6.7
| 6.85
| 6.7
| 6.75
|
|
| 73.4
| 73.4
| 0.5 |
2008-Feb-25 Mon
| 6.55
| ###
| 6.52
| 6.59
| 1,031,589
| 3,362,980
| ###
| ###
| ### |
2008-Feb-22 Fri
| ###
| 6.5
| ###
| 6.49
| 1,036,382
| 3,368,241
| ###
| ###
| ### |
2008-Feb-21 Thu
| 6.42
| 6.52
| 6.26
| ###
| 977,182
| ###
| 30.9
| 30.9
| 0.0 |
2008-Feb-20 Wed
| 6.44
| 6.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 6.43
| 6.5
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2008-Feb-18 Mon
| 6.44
| 6.45
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-Feb-15 Fri
| 6.71
| 6.73
| 6.48
| 6.49
| 1,241,049
| 8,197,128
| ###
| ###
| ### |
2008-Feb-14 Thu
| 6.83
| ###
| 6.75
| 6.76
| 1,141,573
| ###
| ###
| ###
| 0.5 |
2008-Feb-13 Wed
| 6.89
| ###
| 6.7
| 6.83
| 870,386
| ###
| 37.0
| 37.0
| 0.5 |
2008-Feb-12 Tue
| 6.75
| 6.79
| 6.51
| ###
| 1,685,025
| ###
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| 6.81
| 6.81
|
|
| 15.0
| 15.0
| ### |
2008-Feb-08 Fri
| ###
| 7.2
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 7
| ###
| 1,729,551
| 6,053,428
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 6.8
| 7.2
| 6.57
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 6.86
| ###
| 6.55
| ###
| 4,735,684
| ###
| 97.5
| 97.5
| 0.0 |
2008-Feb-01 Fri
| ###
| 6.77
| 6.51
| 6.73
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| 6.48
| 6.48
| ###
| ###
| 838,846
| ###
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 6.41
| 6.49
| 1,311,973
| 4,204,873
| 10.4
| 10.4
| ### |
2008-Jan-29 Tue
| ###
| ###
| 6.57
| ###
| 1,306,770
| ###
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Jan-24 Thu
| 6.2
| 6.43
| 6.2
| 6.4
| 1,787,258
| ###
| 80.5
| 80.5
| 0.5 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 1,612,973
| 0
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 6.55
| 6.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| 6.86
| ###
| 6.75
| 1,529,451
| ###
| 88.3
| 88.3
| 0.5 |
2008-Jan-18 Fri
| 6.58
| 6.7
| 6.42
| ###
| 1,669,140
| 10,949,558
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 6.7
| 6.75
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 6.85
| ###
| 6.56
| ###
| 1,661,524
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 6.8
| 6.89
| 3,480,555
| 11,833,887
| 43.4
| 43.4
| 0.5 |
2008-Jan-14 Mon
| 6.51
| 6.8
| 6.51
| 6.74
|
|
| 90.8
| 90.8
| ### |
2008-Jan-11 Fri
| 6.55
| ###
| 6.29
| 6.4
|
|
| 32.2
| 32.2
| 0.5 |
2008-Jan-10 Thu
| 6.58
| ###
| 6.46
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Jan-09 Wed
| 6.81
| 6.82
| ###
| 6.46
|
|
| ###
| ###
| ### |
2008-Jan-08 Tue
| ###
| ###
| 6.76
| 6.76
|
|
| 10.1
| 10.1
| 0.5 |
2008-Jan-07 Mon
| ###
| ###
| 6.8
| ###
| 1,500,478
| 5,101,625
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| 7.45
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2008-Jan-03 Thu
| 7.56
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| 7.7
|
|
| 9.5
| 9.5
| 0.6 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 184,654
| 0
| 16.0
| 16.0
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2007-Dec-27 Thu
| 7.81
| 8.28
| 7.81
| 8.26
| 700,682
| 5,636,986
| ###
| ###
| 0.6 |
2007-Dec-24 Mon
| 7.83
| 7.88
| 7.73
| 7.8
| 435,571
| ###
| ###
| ###
| 0.6 |
2007-Dec-21 Fri
| ###
| ###
| 7.56
| ###
| 1,606,874
| 6,073,983
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 7.75
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Dec-19 Wed
| 8.4
| 8.4
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2007-Dec-18 Tue
| 8.23
| ###
| 7.7
| 8.2
| 1,731,041
| ###
| 41.6
| 41.6
| 0.6 |
2007-Dec-17 Mon
| 8.86
| ###
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 9.25
| 9.42
| 8.75
| 8.86
|
|
| ###
| ###
| 0.6 |
2007-Dec-13 Thu
| 9
| ###
| 8.84
| 8.84
| 11,624,472
| ###
| ###
| ###
| ### |
2007-Dec-12 Wed
| 14.75
| ###
| 14.5
| 14.8
|
|
| 68.0
| 68.0
| 1.1 |
2007-Dec-11 Tue
| ###
| ###
| 14.78
| 14.89
| 389,245
| 2,876,520
| 34.7
| 34.7
| ### |
2007-Dec-10 Mon
| ###
| ###
| ###
| 14.8
| 399,889
| 0
| ###
| ###
| 1.1 |
2007-Dec-07 Fri
| 14.79
| 14.79
| 14.58
| 14.79
| 494,776
| 7,265,785
| ###
| ###
| ### |
2007-Dec-06 Thu
| ###
| 14.75
| ###
| 14.7
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| ###
| 14.25
| 13.88
| 14.2
| 189,580
| 2,666,442
| 79.4
| 79.4
| 1.0 |
2007-Dec-04 Tue
| 13.86
| 14.27
| ###
| ###
| 402,424
| ###
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 13.52
| ###
| 13.52
| ###
| 232,071
| ###
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 13.4
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Nov-29 Thu
| 13.52
| ###
| ###
| 13.43
|
|
| 35.4
| 35.4
| ### |
2007-Nov-28 Wed
| 13.46
| ###
| ###
| ###
| 228,744
| 0
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| 13.43
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| 13.2
| 202,324
| 0
| ###
| ###
| 0.9 |
2007-Nov-22 Thu
| ###
| ###
| ###
| 13.21
| 577,784
| 0
| ###
| ###
| ### |
2007-Nov-21 Wed
| ###
| ###
| 13.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 14.29
| 14.29
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2007-Nov-19 Mon
| 14.25
| 14.8
| ###
| 14.8
| 203,155
| 1,503,347
| 90.9
| 90.9
| 1.1 |
2007-Nov-16 Fri
| ###
| 14.41
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Nov-15 Thu
| 13.85
| 14.44
| 13.57
| 14.23
|
|
| 86.8
| 86.8
| ### |
2007-Nov-14 Wed
| ###
| 14.52
| 13.84
| ###
| 335,025
| 4,750,654
| 64.7
| 64.7
| 0.0 |
2007-Nov-13 Tue
| 13.7
| 13.7
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-Nov-12 Mon
| 13.84
| ###
| ###
| 13.71
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 14.2
| ###
| 13.8
| ###
| 524,171
| 3,616,779
| 26.4
| 26.4
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| 14.2
| 636,253
| 0
| ###
| ###
| 1.0 |
2007-Nov-07 Wed
| 14.46
| 15.29
| 14.45
| ###
| 413,273
| ###
| 88.2
| 88.2
| 0.0 |
2007-Nov-06 Tue
| ###
| 14.4
| ###
| 14.4
|
|
| 70.6
| 70.6
| 1.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 256,773
| 0
| 7.3
| 7.3
| 0.0 |
2007-Nov-02 Fri
| 14.5
| 14.88
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2007-Nov-01 Thu
| 14.81
| 15.25
| ###
| ###
| 380,387
| 2,900,450
| 69.4
| 69.4
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 13.5
| ###
| 13.45
| ###
| 257,387
| 1,730,927
| 94.7
| 94.7
| 0.0 |
2007-Oct-29 Mon
| ###
| 13.7
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Oct-26 Fri
| ###
| 13.53
| ###
| ###
| 542,388
| 3,669,254
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 12.7
| ###
| 12.4
| 12.7
| 356,989
| ###
| 70.3
| 70.3
| 0.9 |
2007-Oct-24 Wed
| 12.46
| ###
| ###
| 12.75
| 439,143
| 0
| ###
| ###
| ### |
2007-Oct-23 Tue
| 12.4
| 12.47
| ###
| 12.4
|
|
| 60.6
| 60.6
| 0.9 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 655,674
| 0
| 83.4
| 83.4
| 0.0 |
2007-Oct-19 Fri
| ###
| 12.48
| ###
| 12.43
| 391,973
| ###
| 91.0
| 91.0
| 0.9 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 334,743
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 11.24
| 11.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 11.45
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 11.55
| ###
| 11.21
| 11.45
| 271,354
| ###
| ###
| ###
| 0.8 |
2007-Oct-12 Fri
| 11.5
| ###
| ###
| 11.5
| 266,373
| 0
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| 11.77
| ###
| ###
| 391,954
| 2,306,649
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| 11.54
| ###
| 11.54
|
|
| 90.3
| 90.3
| 0.8 |
2007-Oct-09 Tue
| 11.47
| 11.47
| ###
| ###
| 367,922
| ###
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 11.27
| 11.5
| ###
| 11.5
| 443,557
| 2,550,452
| ###
| ###
| ### |
2007-Oct-05 Fri
| 10.83
| 11.26
| 10.79
| 11.2
|
|
| 85.9
| 85.9
| 0.8 |
2007-Oct-04 Thu
| ###
| ###
| ###
| 10.75
| 158,445
| 0
| 24.0
| 24.0
| 0.8 |
2007-Oct-03 Wed
| 11.2
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 10.8
| ###
| 10.76
| ###
| 466,154
| ###
| 90.0
| 90.0
| 0.0 |
2007-Oct-01 Mon
| 10.7
| 10.75
| 10.54
| 10.75
| 150,887
| ###
| ###
| ###
| 0.8 |
2007-Sep-28 Fri
| 10.54
| ###
| 10.25
| ###
| 564,122
| 2,891,125
| 65.8
| 65.8
| 0.0 |
2007-Sep-27 Thu
| 10.48
| 10.54
| ###
| 10.54
|
|
| ###
| ###
| 0.8 |
2007-Sep-26 Wed
| ###
| 10.48
| 10.28
| 10.48
|
|
| ###
| ###
| 0.7 |
2007-Sep-25 Tue
| 10.48
| 10.57
| 10.29
| 10.45
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| 10.5
| ###
| 10.23
| 10.5
| 612,153
| ###
| 62.2
| 62.2
| 0.8 |
2007-Sep-21 Fri
| 10.27
| 10.49
| ###
| ###
| 269,224
| 1,412,079
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 10.47
| 10.5
| 10.2
| 10.5
| 882,744
| ###
| 70.2
| 70.2
| 0.8 |
2007-Sep-19 Wed
| 10.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 9.8
| 9.85
|
|
| 8.1
| 8.1
| ### |
2007-Sep-17 Mon
| ###
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 10.58
| ###
| 10.28
| 10.58
| 348,048
| ###
| ###
| ###
| 0.8 |
2007-Sep-13 Thu
| ###
| 10.7
| ###
| 10.7
| 161,949
| 866,427
| 74.2
| 74.2
| 0.8 |
2007-Sep-12 Wed
| 10.7
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 10.5
| 10.59
| 10.28
| 10.59
|
|
| 75.3
| 75.3
| ### |
2007-Sep-10 Mon
| ###
| 10.51
| ###
| 10.49
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 10.4
| 10.45
| ###
| 10.45
|
|
| ###
| ###
| ### |
2007-Sep-06 Thu
| ###
| 10.52
| ###
| 10.4
|
|
| 84.9
| 84.9
| 0.7 |
2007-Sep-05 Wed
| 10.75
| 10.76
| 10.2
| 10.28
| 341,449
| 3,578,385
| ###
| ###
| 0.7 |
2007-Sep-04 Tue
| 10.75
| 10.76
| 10.57
| 10.76
|
|
| ###
| ###
| 0.8 |
2007-Sep-03 Mon
| 10.74
| 10.75
| 10.5
| 10.75
|
|
| 66.8
| 66.8
| 0.8 |
2007-Aug-31 Fri
| ###
| 10.59
| ###
| 10.56
|
|
| 73.6
| 73.6
| 0.8 |
2007-Aug-30 Thu
| ###
| 10.2
| 9.87
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 262,158
| 0
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 9.88
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 9.5
| 9.78
| 9.48
| 9.5
| 461,122
| ###
| 62.5
| 62.5
| 0.7 |
2007-Aug-21 Tue
| ###
| ###
| 9.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| 9.59
| ###
| 9.59
| 686,481
| 3,291,676
| 87.3
| 87.3
| 0.7 |
2007-Aug-17 Fri
| ###
| ###
| 8.71
| 8.8
|
|
| 32.0
| 32.0
| 0.6 |
2007-Aug-16 Thu
| 9.25
| 9.25
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| 9.7
| 9.2
| ###
| 573,450
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 9.87
| ###
| 9.78
| ###
| 374,428
| 1,830,952
| 84.6
| 84.6
| 0.0 |
2007-Aug-13 Mon
| 9.26
| 9.87
| 9.26
| 9.87
| 636,220
| 6,085,444
| ###
| ###
| ### |
2007-Aug-10 Fri
| 9.47
| ###
| ###
| ###
| 2,231,655
| 0
| 29.9
| 29.9
| 0.0 |
2007-Aug-09 Thu
| 10.22
| 10.24
| 9.8
| ###
| 636,249
| ###
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 9.56
| 9.85
| 613,950
| 2,934,681
| 22.3
| 22.3
| ### |
2007-Aug-06 Mon
| 9.75
| ###
| ###
| 9.7
|
|
| 52.0
| 52.0
| 0.7 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| 10.55
| 9.82
| ###
| 405,447
| 4,129,477
| 17.1
| 17.1
| 0.0 |
2007-Aug-01 Wed
| 10.49
| 10.49
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Jul-31 Tue
| 9.83
| 10.24
| 9.83
| 10.2
| 483,379
| ###
| 88.4
| 88.4
| 0.7 |
2007-Jul-30 Mon
| 9.8
| ###
| ###
| 9.82
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| 10.2
| 10.56
| ###
| ###
| 691,188
| 3,649,472
| 25.0
| 25.0
| 0.0 |
2007-Jul-26 Thu
| 10.85
| ###
| ###
| 10.41
| 519,077
| 0
| 9.9
| 9.9
| ### |
2007-Jul-25 Wed
| 10.87
| ###
| 10.81
| 10.86
| 188,776
| ###
| ###
| ###
| 0.8 |
2007-Jul-24 Tue
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 11.2
| 11.2
| 10.89
| 10.89
| 251,387
| ###
| 14.1
| 14.1
| 0.8 |
2007-Jul-20 Fri
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 10.8
| 10.8
| 459,625
| 2,481,975
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| 11.48
| ###
| ###
| 599,881
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 11.26
| ###
| ###
| 222,777
| ###
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 302,288
| 0
| 78.1
| 78.1
| 0.0 |
2007-Jul-13 Fri
| 10.8
| ###
| 10.71
| ###
| 309,824
| ###
| 75.9
| 75.9
| 0.0 |
2007-Jul-12 Thu
| 10.8
| 10.8
| 10.55
| ###
| 326,641
| ###
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 10.75
| 11.44
| 10.7
| 10.79
| 293,123
| 3,244,871
| 68.9
| 68.9
| ### |
2007-Jul-10 Tue
| ###
| ###
| 10.57
| 10.72
| 351,186
| ###
| 14.4
| 14.4
| 0.8 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 402,770
| 0
| 75.9
| 75.9
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 10.52
| 10.77
|
|
| 16.0
| 16.0
| ### |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 10.73
| ###
| 10.72
| ###
| 521,042
| 2,792,785
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| 10.79
| ###
| 10.73
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| ###
| ###
| 10.52
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2007-Jun-29 Fri
| 10.5
| 10.79
| 10.5
| 10.7
|
|
| 74.6
| 74.6
| 0.8 |
2007-Jun-28 Thu
| ###
| ###
| ###
| 10.26
|
|
| 81.7
| 81.7
| 0.7 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 344,786
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 9.86
| ###
| 9.85
| ###
| 428,125
| ###
| 78.7
| 78.7
| 0.0 |
2007-Jun-25 Mon
| 9.89
| ###
| 9.8
| 9.86
| 164,088
| ###
| 42.2
| 42.2
| 0.7 |
2007-Jun-22 Fri
| 9.82
| ###
| 9.7
| 9.89
|
|
| ###
| ###
| ### |
2007-Jun-21 Thu
| ###
| 9.83
| ###
| 9.76
| 768,774
| 3,778,524
| ###
| ###
| 0.7 |
2007-Jun-20 Wed
| 9.43
| 9.7
| ###
| 9.7
|
|
| 83.6
| 83.6
| 0.7 |
2007-Jun-19 Tue
| 9.42
| 9.43
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Jun-18 Mon
| 9.5
| 9.51
| 9.42
| 9.42
| 159,778
| ###
| 33.5
| 33.5
| 0.7 |
2007-Jun-15 Fri
| 9.54
| 9.59
| ###
| 9.41
|
|
| 24.9
| 24.9
| 0.7 |
2007-Jun-14 Thu
| 9.4
| 9.48
| ###
| 9.48
| 169,047
| 801,282
| 73.2
| 73.2
| 0.7 |
2007-Jun-13 Wed
| 9.25
| 9.41
| 9.25
| ###
| 195,945
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 9.4
| 9.58
| ###
| 9.43
|
|
| 71.9
| 71.9
| ### |
2007-Jun-08 Fri
| 9.53
| 9.53
| 9.2
| 9.48
| 239,645
| 2,244,275
| ###
| ###
| 0.7 |
2007-Jun-07 Thu
| 9.75
| 9.77
| 9.55
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2007-Jun-06 Wed
| 9.89
| 9.89
| 9.7
| 9.85
| 146,658
| ###
| 37.1
| 37.1
| ### |
2007-Jun-05 Tue
| 9.78
| ###
| ###
| ###
| 224,454
| 0
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| 9.78
| 9.78
|
|
| ###
| ###
| 0.7 |
2007-Jun-01 Fri
| 10.2
| 10.24
| 9.72
| ###
| 296,040
| 2,954,479
| 11.9
| 11.9
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 9.75
| ###
| 415,722
| 2,026,644
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| 9.72
|
|
| 14.9
| 14.9
| 0.7 |
2007-May-29 Tue
| ###
| 9.88
| ###
| 9.79
| 197,978
| ###
| ###
| ###
| ### |
2007-May-28 Mon
| 9.48
| ###
| 9.48
| ###
| 133,770
| ###
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| 9.44
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2007-May-24 Thu
| ###
| ###
| 9.22
| 9.25
|
|
| ###
| ###
| ### |
2007-May-23 Wed
| ###
| 9.75
| 9.55
| 9.71
| 190,541
| 1,838,720
| ###
| ###
| ### |
2007-May-22 Tue
| ###
| ###
| 9.56
| ###
| 132,152
| 631,686
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 9.55
| 9.7
| 9.51
| 9.7
|
|
| ###
| ###
| 0.7 |
2007-May-18 Fri
| 9.7
| 9.78
| 9.5
| 9.5
| 121,445
| 1,170,729
| 20.2
| 20.2
| 0.7 |
2007-May-17 Thu
| ###
| 9.7
| 9.59
| ###
| 249,975
| ###
| 72.1
| 72.1
| 0.0 |
2007-May-16 Wed
| ###
| ###
| 9.4
| 9.56
|
|
| ###
| ###
| 0.7 |
2007-May-15 Tue
| 9.57
| ###
| 9.55
| 9.55
| 122,986
| 587,258
| ###
| ###
| 0.7 |
2007-May-14 Mon
| ###
| 9.7
| 9.56
| ###
| 199,775
| ###
| 36.9
| 36.9
| 0.0 |
2007-May-11 Fri
| 9.52
| ###
| 9.5
| 9.57
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| 9.79
| 9.8
| 9.56
| 9.8
|
|
| ###
| ###
| 0.7 |
2007-May-09 Wed
| 9.46
| 9.71
| 9.46
| ###
| 292,770
| ###
| 82.0
| 82.0
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 9.41
| 9.49
|
|
| 9.1
| 9.1
| 0.7 |
2007-May-07 Mon
| ###
| ###
| 9.85
| ###
| 207,642
| ###
| 33.7
| 33.7
| 0.0 |
2007-May-04 Fri
| 10.2
| 10.25
| 9.85
| ###
| 218,883
| 2,199,774
| 12.0
| 12.0
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 9.89
| ###
| 339,728
| 1,679,954
| 85.9
| 85.9
| 0.0 |
2007-May-02 Wed
| 9.58
| 9.88
| 9.58
| 9.83
| 366,189
| ###
| 84.7
| 84.7
| 0.7 |
2007-May-01 Tue
| 9.5
| ###
| 9.5
| 9.55
| 479,045
| ###
| 79.6
| 79.6
| 0.7 |
2007-Apr-30 Mon
| 9.55
| 9.7
| 9.55
| 9.55
|
|
| ###
| ###
| 0.7 |
2007-Apr-27 Fri
| ###
| ###
| 9.4
| 9.5
|
|
| 29.1
| 29.1
| 0.7 |
2007-Apr-26 Thu
| 9.5
| ###
| 9.49
| ###
| 416,657
| ###
| 82.8
| 82.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 9.4
| 9.49
| 394,273
| 1,853,083
| ###
| ###
| 0.7 |
2007-Apr-23 Mon
| 9.7
| 9.7
| 9.4
| ###
| 400,488
| ###
| 31.1
| 31.1
| 0.0 |
2007-Apr-20 Fri
| 9.52
| ###
| 9.46
| 9.55
|
|
| 67.6
| 67.6
| 0.7 |
2007-Apr-19 Thu
| ###
| ###
| 9.46
| 9.5
|
|
| 34.1
| 34.1
| 0.7 |
2007-Apr-18 Wed
| ###
| ###
| 9.52
| 9.57
| 293,828
| 1,398,621
| ###
| ###
| ### |
2007-Apr-17 Tue
| ###
| ###
| 9.51
| 9.57
| 590,955
| ###
| 41.6
| 41.6
| ### |
2007-Apr-16 Mon
| 9.55
| ###
| 9.51
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-Apr-13 Fri
| 9.45
| 9.48
| ###
| 9.43
|
|
| 40.5
| 40.5
| ### |
2007-Apr-12 Thu
| ###
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 9
| ###
| ###
| 9.29
| 780,576
| 0
| 88.8
| 88.8
| ### |
2007-Apr-10 Tue
| ###
| 9
| ###
| ###
| 372,044
| ###
| 30.7
| 30.7
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| 8.86
| ###
| 234,171
| 1,037,377
| 67.2
| 67.2
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 496,856
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 8.75
| 9
| 8.75
| ###
| 503,453
| 4,468,145
| 78.1
| 78.1
| 0.0 |
2007-Apr-02 Mon
| 8.79
| 8.88
| ###
| ###
| 295,747
| ###
| 20.6
| 20.6
| 0.0 |
2007-Mar-30 Fri
| 8.8
| ###
| 8.75
| 8.81
|
|
| ###
| ###
| ### |
2007-Mar-29 Thu
| 8.75
| 8.83
| ###
| 8.72
| 249,024
| 1,099,440
| 27.8
| 27.8
| 0.6 |
2007-Mar-28 Wed
| 8.85
| ###
| ###
| ###
| 347,448
| 0
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 8.88
| ###
| 8.82
| 8.82
|
|
| 30.7
| 30.7
| ### |
2007-Mar-26 Mon
| 8.71
| 8.87
| 8.71
| 8.81
|
|
| ###
| ###
| ### |
2007-Mar-23 Fri
| ###
| 8.77
| ###
| ###
| 299,982
| 1,315,421
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| 8.8
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Mar-21 Wed
| 8.75
| 8.78
| 8.52
| 8.52
| 190,222
| 1,645,420
| 17.0
| 17.0
| 0.6 |
2007-Mar-20 Tue
| 8.52
| 8.75
| 8.52
| 8.7
| 444,257
| 3,836,159
| 85.1
| 85.1
| ### |
2007-Mar-19 Mon
| 8.45
| 8.56
| 8.4
| 8.46
| 111,821
| 948,242
| 68.3
| 68.3
| 0.6 |
2007-Mar-16 Fri
| 8.8
| 8.8
| 8.42
| 8.51
|
|
| 11.0
| 11.0
| 0.6 |
2007-Mar-15 Thu
| ###
| ###
| 8.73
| 8.8
|
|
| 6.5
| 6.5
| 0.6 |
2007-Mar-14 Wed
| ###
| 8.76
| 8.43
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Mar-13 Tue
| 8.8
| 8.85
| 8.56
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2007-Mar-12 Mon
| ###
| 8.76
| 8.57
| 8.76
| 610,241
| ###
| 80.2
| 80.2
| 0.6 |
2007-Mar-09 Fri
| ###
| 8.77
| 8.52
| 8.55
|
|
| 28.1
| 28.1
| ### |
2007-Mar-08 Thu
| 8.46
| ###
| 8.45
| 8.57
|
|
| 79.5
| 79.5
| 0.6 |
2007-Mar-07 Wed
| 8.53
| ###
| 8.41
| 8.45
| 652,620
| ###
| 23.7
| 23.7
| ### |
2007-Mar-06 Tue
| ###
| 8.5
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2007-Mar-05 Mon
| 8.54
| 8.54
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2007-Mar-02 Fri
| 8.45
| ###
| 8.45
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2007-Mar-01 Thu
| 8.73
| 8.8
| 8.44
| 8.5
|
|
| ###
| ###
| 0.6 |
2007-Feb-28 Wed
| 8.5
| ###
| ###
| 8.5
| 1,651,358
| 0
| ###
| ###
| 0.6 |
2007-Feb-27 Tue
| ###
| ###
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 9.4
| 9.4
| 9.2
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2007-Feb-23 Fri
| 9.4
| 9.4
| 9.27
| 9.4
|
|
| 65.8
| 65.8
| ### |
2007-Feb-22 Thu
| 9.25
| 9.49
| 9.25
| ###
| 593,355
| ###
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 9.25
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2007-Feb-20 Tue
| 9.28
| ###
| ###
| ###
| 226,979
| 0
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 9.23
| ###
| 9.23
| 9.26
|
|
| ###
| ###
| ### |
2007-Feb-16 Fri
| ###
| 9.45
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2007-Feb-14 Wed
| 9.72
| 9.74
| 9.51
| 9.7
| 651,144
| ###
| ###
| ###
| 0.7 |
2007-Feb-13 Tue
| ###
| ###
| 9.71
| 9.88
|
|
| ###
| ###
| 0.7 |
2007-Feb-12 Mon
| 9.8
| ###
| 9.8
| ###
| 827,142
| ###
| 85.4
| 85.4
| 0.0 |
2007-Feb-09 Fri
| 9.56
| 9.8
| 9.55
| 9.75
| 700,382
| ###
| 80.9
| 80.9
| ### |
2007-Feb-08 Thu
| ###
| ###
| ###
| 9.55
| 1,641,979
| 0
| ###
| ###
| 0.7 |
2007-Feb-07 Wed
| ###
| ###
| 9.21
| ###
| 733,827
| 3,379,273
| 76.6
| 76.6
| 0.0 |
2007-Feb-06 Tue
| ###
| 9.4
| ###
| 9.4
| 1,296,776
| 6,094,847
| 92.5
| 92.5
| ### |
2007-Feb-05 Mon
| 8.82
| 8.85
| 8.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| 8.85
| ###
| 646,025
| ###
| 33.9
| 33.9
| 0.0 |
2007-Feb-01 Thu
| 8.75
| ###
| 8.75
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2007-Jan-31 Wed
| 8.7
| 8.73
| 8.55
| 8.73
|
|
| 71.8
| 71.8
| ### |
2007-Jan-30 Tue
| 8.7
| 8.79
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| 8.78
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2007-Jan-24 Wed
| 8.51
| ###
| 8.49
| 8.56
| 811,379
| ###
| ###
| ###
| ### |
2007-Jan-23 Tue
| 8.43
| 8.56
| 8.43
| 8.45
| 1,033,923
| 8,783,175
| ###
| ###
| ### |
2007-Jan-22 Mon
| 8.47
| ###
| 8.46
| 8.46
| 638,084
| ###
| 36.1
| 36.1
| 0.6 |
2007-Jan-19 Fri
| 8.4
| 8.5
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2007-Jan-18 Thu
| ###
| 8.46
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 8.47
| 8.53
| ###
| 8.4
| 1,383,341
| 5,899,949
| ###
| ###
| ### |
2007-Jan-16 Tue
| ###
| 8.53
| ###
| 8.47
|
|
| 71.0
| 71.0
| ### |
2007-Jan-15 Mon
| 8.49
| 8.51
| 8.41
| 8.41
| 771,257
| ###
| 24.4
| 24.4
| ### |
2007-Jan-12 Fri
| 8.4
| 8.47
| ###
| 8.4
| 985,542
| 4,173,770
| ###
| ###
| ### |
2007-Jan-11 Thu
| 8.53
| 8.55
| 8.41
| 8.42
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 8.47
| 8.57
| 8.45
| 8.5
| 760,786
| 6,474,288
| ###
| ###
| 0.6 |
2007-Jan-09 Tue
| 8.5
| 8.52
| 8.42
| 8.46
|
|
| ###
| ###
| 0.6 |
2007-Jan-08 Mon
| 8.4
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| 8.49
|
|
| 81.5
| 81.5
| ### |
2007-Jan-04 Thu
| ###
| ###
| ###
| 8.4
|
|
| 89.9
| 89.9
| ### |
2007-Jan-03 Wed
| 8
| 8.43
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 8
| ###
| ###
| 8
| 757,773
| 0
| ###
| ###
| ### |
2006-Dec-29 Fri
| ###
| 8
| ###
| 8
|
|
| 65.7
| 65.7
| ### |
2006-Dec-28 Thu
| 8
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| 7.89
| 8
|
|
| 74.9
| 74.9
| ### |
2006-Dec-22 Fri
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 909,479
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 672,272
| 0
| 16.7
| 16.7
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2006-Dec-18 Mon
| 7.85
| ###
| 7.85
| ###
| 654,350
| 2,568,323
| 85.8
| 85.8
| 0.0 |
2006-Dec-15 Fri
| 7.72
| ###
| 7.5
| 7.75
| 1,011,641
| 3,793,653
| 70.0
| 70.0
| ### |
2006-Dec-14 Thu
| ###
| 7.75
| 7.45
| ###
| 1,339,044
| ###
| 28.8
| 28.8
| 0.0 |
2006-Dec-13 Wed
| ###
| 7.8
| ###
| 7.7
|
|
| 73.7
| 73.7
| 0.6 |
2006-Dec-12 Tue
| 7.21
| 7.53
| 7.21
| 7.53
| 604,256
| ###
| ###
| ###
| 0.5 |
2006-Dec-11 Mon
| ###
| 7.2
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2006-Dec-07 Thu
| ###
| ###
| 6.86
| ###
| 308,373
| ###
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 7
| 7.24
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 536,286
| 0
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| 6.86
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| 6.88
| ###
| 171,329
| 589,371
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| 6.84
| 6.85
| 607,625
| 2,078,077
| 25.9
| 25.9
| ### |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Nov-23 Thu
| 6.85
| 7
| 6.51
| 7
| 480,356
| ###
| ###
| ###
| 0.5 |
2006-Nov-22 Wed
| ###
| 6.85
| 6.49
| 6.85
|
|
| 89.6
| 89.6
| ### |
2006-Nov-21 Tue
| 6.48
| 6.57
| 6.46
| 6.46
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| 6.55
| 6.55
| 6.42
| 6.42
| 651,681
| 4,226,151
| ###
| ###
| 0.5 |
2006-Nov-17 Fri
| 6.49
| 6.56
| 6.46
| 6.49
| 471,477
| ###
| 64.9
| 64.9
| ### |
2006-Nov-16 Thu
| 6.52
| 6.55
| 6.45
| 6.48
|
|
| 38.3
| 38.3
| 0.5 |
2006-Nov-15 Wed
| ###
| 6.52
| ###
| 6.47
|
|
| 82.9
| 82.9
| 0.5 |
2006-Nov-14 Tue
| ###
| 6.24
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Nov-13 Mon
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 6.22
| 6.25
| ###
| 6.23
| 278,953
| 871,728
| 72.3
| 72.3
| 0.4 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 343,951
| 0
| 17.8
| 17.8
| 0.0 |
2006-Nov-07 Tue
| 6.23
| 6.28
| 6.21
| 6.21
| 192,749
| ###
| 31.7
| 31.7
| ### |
2006-Nov-06 Mon
| 6.22
| ###
| 6.22
| 6.28
| 158,522
| ###
| 73.4
| 73.4
| 0.4 |
2006-Nov-03 Fri
| 6.29
| 6.29
| 6.21
| 6.22
|
|
| 23.4
| 23.4
| 0.4 |
2006-Nov-02 Thu
| ###
| ###
| 6.21
| 6.24
|
|
| ###
| ###
| 0.4 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2006-Oct-31 Tue
| ###
| 6.2
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| 6
| 396,084
| 0
| 15.2
| 15.2
| 0.4 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 6.27
| ###
| 6.22
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2006-Oct-24 Tue
| 6.4
| 6.4
| 6.25
| 6.25
| 462,574
| 2,925,780
| 17.3
| 17.3
| ### |
2006-Oct-23 Mon
| 6.5
| 6.5
| 6.26
| 6.4
|
|
| ###
| ###
| 0.5 |
2006-Oct-20 Fri
| 6.44
| 6.5
| 6.41
| 6.49
|
|
| ###
| ###
| ### |
2006-Oct-19 Thu
| 6.59
| 6.59
| 6.4
| 6.44
|
|
| 15.5
| 15.5
| 0.5 |
2006-Oct-18 Wed
| 6.4
| 6.56
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2006-Oct-17 Tue
| 6.5
| 6.56
| 6.23
| 6.4
| 268,259
| ###
| ###
| ###
| 0.5 |
2006-Oct-16 Mon
| 6.49
| ###
| 6.49
| 6.5
|
|
| 64.6
| 64.6
| 0.5 |
2006-Oct-13 Fri
| 6.5
| ###
| 6.42
| 6.49
| 131,272
| 421,383
| 32.0
| 32.0
| ### |
2006-Oct-12 Thu
| 6.45
| 6.45
| 6.4
| 6.45
|
|
| ###
| ###
| ### |
2006-Oct-11 Wed
| 6.44
| 6.48
| ###
| 6.4
| 303,777
| ###
| ###
| ###
| 0.5 |
2006-Oct-10 Tue
| 6.21
| 6.5
| ###
| 6.41
|
|
| 87.8
| 87.8
| 0.5 |
2006-Oct-09 Mon
| 6.23
| 6.25
| ###
| 6.2
|
|
| 29.5
| 29.5
| 0.4 |
2006-Oct-06 Fri
| 6.23
| 6.43
| 6.21
| 6.21
| 376,072
| 2,376,775
| ###
| ###
| ### |
2006-Oct-05 Thu
| ###
| 6.21
| ###
| 6.21
| 794,842
| 2,467,984
| 87.7
| 87.7
| ### |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 160,055
| 0
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| 6
| 156,177
| 0
| ###
| ###
| 0.4 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 145,682
| 0
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 6
| ###
| ###
| 6
|
|
| 58.1
| 58.1
| 0.4 |
2006-Sep-28 Thu
| ###
| ###
| 5.8
| ###
| 538,642
| ###
| 71.8
| 71.8
| 0.0 |
2006-Sep-27 Wed
| 5.88
| ###
| 5.86
| ###
|
|
| 59.2
| 59.2
| 0.0 |
2006-Sep-26 Tue
| 5.8
| 5.87
| 5.79
| 5.83
|
|
| 75.1
| 75.1
| ### |
2006-Sep-25 Mon
| ###
| ###
| 5.79
| 5.79
| 451,376
| ###
| 7.0
| 7.0
| ### |
2006-Sep-22 Fri
| ###
| ###
| 5.84
| ###
| 464,141
| ###
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 5.85
| ###
| 5.83
| 5.83
| 195,422
| 569,655
| ###
| ###
| ### |
2006-Sep-19 Tue
| 5.89
| ###
| 5.85
| 5.89
|
|
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| ###
| ###
| 5.78
| 5.87
|
|
| ###
| ###
| ### |
2006-Sep-15 Fri
| 5.8
| ###
| 5.76
| 5.79
| 514,483
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 5.77
| 5.89
| 5.77
| 5.82
| 413,257
| 2,409,288
| ###
| ###
| 0.4 |
2006-Sep-13 Wed
| 5.81
| 5.87
| 5.74
| 5.77
|
|
| ###
| ###
| 0.4 |
2006-Sep-12 Tue
| 6
| 6
| ###
| 5.75
|
|
| ###
| ###
| ### |
2006-Sep-11 Mon
| 6.29
| 6.29
| ###
| 6
| 342,371
| 1,076,756
| 11.1
| 11.1
| 0.4 |
2006-Sep-08 Fri
| ###
| 6.27
| ###
| 6.2
| 1,046,854
| 3,281,887
| 87.5
| 87.5
| 0.4 |
2006-Sep-07 Thu
| ###
| ###
| 5.89
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 6
| 6.22
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 5.84
| ###
| 5.84
| 6
|
|
| ###
| ###
| 0.4 |
2006-Sep-01 Fri
| 5.85
| ###
| 5.75
| 5.81
| 338,980
| ###
| 29.4
| 29.4
| ### |
2006-Aug-31 Thu
| 5.73
| 5.89
| 5.71
| 5.84
|
|
| 79.7
| 79.7
| 0.4 |
2006-Aug-30 Wed
| 5.72
| 5.72
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2006-Aug-29 Tue
| 5.7
| 5.72
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2006-Aug-28 Mon
| ###
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 5.5
| ###
| 5.45
| 5.55
|
|
| 69.6
| 69.6
| ### |
2006-Aug-24 Thu
| ###
| 5.56
| ###
| 5.56
|
|
| 93.4
| 93.4
| 0.4 |
2006-Aug-23 Wed
| ###
| 5.4
| 5.28
| ###
| 294,382
| ###
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 5.29
| ###
| 5.26
| 5.26
| 76,085
| ###
| ###
| ###
| 0.4 |
2006-Aug-21 Mon
| ###
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2006-Aug-18 Fri
| 5.28
| ###
| 5.25
| 5.27
|
|
| 27.8
| 27.8
| ### |
2006-Aug-17 Thu
| 5.29
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Aug-16 Wed
| 5.26
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 5.22
| 5.22
| ###
| ###
| 78,655
| 205,289
| 27.8
| 27.8
| 0.0 |
2006-Aug-14 Mon
| 5.27
| ###
| ###
| 5.23
| 267,226
| 0
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| 5.23
| ###
| 5.22
| 183,654
| 480,255
| ###
| ###
| 0.4 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 305,522
| 0
| 73.9
| 73.9
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 238,276
| 0
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 324,624
| 0
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| 5.26
| 173,884
| 0
| 28.2
| 28.2
| 0.4 |
2006-Aug-04 Fri
| ###
| ###
| 5.27
| ###
| 140,321
| 369,745
| 35.7
| 35.7
| 0.0 |
2006-Aug-03 Thu
| ###
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2006-Aug-01 Tue
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 5.49
| 5.49
| ###
| 5.4
| 138,049
| 378,944
| ###
| ###
| 0.4 |
2006-Jul-28 Fri
| 5.49
| 5.49
| ###
| 5.45
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 5.21
| 5.5
| 5.2
| 5.45
| 196,227
| ###
| ###
| ###
| ### |
2006-Jul-26 Wed
| ###
| 5.25
| ###
| 5.21
|
|
| 82.9
| 82.9
| 0.4 |
2006-Jul-25 Tue
| ###
| 5.29
| ###
| 5.27
| 149,920
| ###
| ###
| ###
| ### |
2006-Jul-24 Mon
| ###
| ###
| 5
| ###
| 129,972
| ###
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 5.25
| 5.29
| ###
| ###
| 251,479
| ###
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2006-Jul-19 Wed
| ###
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 5.2
| 5.29
| 5
| 5
| 164,774
| ###
| 9.7
| 9.7
| 0.4 |
2006-Jul-17 Mon
| ###
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| 5.45
| 5.45
|
|
| 15.2
| 15.2
| ### |
2006-Jul-12 Wed
| ###
| ###
| 5.4
| 5.5
| 230,226
| ###
| 14.1
| 14.1
| 0.4 |
2006-Jul-11 Tue
| ###
| 5.7
| 5.52
| 5.57
|
|
| 24.0
| 24.0
| 0.4 |
2006-Jul-10 Mon
| 5.7
| 5.75
| 5.5
| 5.58
| 172,972
| ###
| ###
| ###
| 0.4 |
2006-Jul-07 Fri
| ###
| ###
| 5.49
| 5.54
|
|
| 17.9
| 17.9
| 0.4 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 412,183
| 0
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 5.28
| 5.44
| 5.28
| 5.43
|
|
| ###
| ###
| 0.4 |
2006-Jul-04 Tue
| 5.4
| 5.4
| 5.21
| 5.27
|
|
| 14.3
| 14.3
| ### |
2006-Jul-03 Mon
| 5.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| 5.21
| ###
| 5.2
| 774,778
| ###
| 64.4
| 64.4
| ### |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 965,075
| 0
| 70.7
| 70.7
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| 5
|
|
| 21.0
| 21.0
| 0.4 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 225,645
| 0
| 82.2
| 82.2
| 0.0 |
2006-Jun-21 Wed
| 5
| 5
| ###
| ###
| 99,153
| 247,882
| 26.2
| 26.2
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| 5
| 84,328
| 0
| 40.9
| 40.9
| 0.4 |
2006-Jun-19 Mon
| 5.2
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 5.24
| 5
| 5.24
|
|
| 81.7
| 81.7
| 0.4 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 630,055
| 0
| 79.2
| 79.2
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| 4.7
| 4.87
| 195,426
| 459,251
| 33.0
| 33.0
| 0.3 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 261,882
| 0
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 5.23
| 5.25
| ###
| ###
| 147,679
| 387,657
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 5.25
| ###
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2006-Jun-07 Wed
| 5.25
| 5.28
| 5.23
| 5.24
| 366,820
| ###
| ###
| ###
| 0.4 |
2006-Jun-06 Tue
| ###
| 5.28
| ###
| 5.22
| 243,449
| ###
| ###
| ###
| 0.4 |
2006-Jun-05 Mon
| ###
| ###
| 5.25
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2006-Jun-02 Fri
| 5.29
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 5.41
| ###
| ###
| 193,722
| ###
| 85.9
| 85.9
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| 5
| 104,442
| 0
| 66.4
| 66.4
| 0.4 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 169,252
| 0
| 22.1
| 22.1
| 0.0 |
2006-May-24 Wed
| 5
| ###
| ###
| 5
| 150,179
| 0
| ###
| ###
| 0.4 |
2006-May-23 Tue
| ###
| ###
| 4.5
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2006-May-22 Mon
| 4.75
| 4.75
| ###
| ###
| 371,050
| 881,243
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 4.85
| 5
| 4.83
| 4.83
|
|
| 30.4
| 30.4
| 0.3 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-May-16 Tue
| ###
| ###
| 4.75
| ###
| 449,183
| ###
| 11.0
| 11.0
| 0.0 |
2006-May-15 Mon
| 5.26
| 5.27
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-May-12 Fri
| 5.45
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| ###
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-May-10 Wed
| 5.5
| ###
| 5.5
| 5.52
| 120,686
| 331,886
| ###
| ###
| 0.4 |
2006-May-09 Tue
| 5.42
| 5.48
| ###
| 5.45
| 402,384
| ###
| 70.4
| 70.4
| ### |
2006-May-08 Mon
| 5.41
| 5.49
| ###
| 5.4
|
|
| 33.7
| 33.7
| 0.4 |
2006-May-05 Fri
| ###
| 5.44
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-May-04 Thu
| 5.49
| 5.49
| 5
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2006-May-03 Wed
| ###
| 5.52
| ###
| 5.42
| 92,749
| 255,987
| 72.8
| 72.8
| 0.4 |
2006-May-02 Tue
| ###
| ###
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-May-01 Mon
| ###
| 5.7
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2006-Apr-28 Fri
| ###
| 5.7
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2006-Apr-27 Thu
| ###
| 5.7
| 5.56
| ###
| 778,772
| 4,384,486
| 77.4
| 77.4
| 0.0 |
2006-Apr-26 Wed
| ###
| 5.74
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Apr-24 Mon
| ###
| 5.72
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2006-Apr-21 Fri
| ###
| 5.72
| 5.59
| ###
| 201,081
| ###
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| 5.72
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 5.58
| ###
| 500,140
| ###
| 36.3
| 36.3
| 0.0 |
2006-Apr-18 Tue
| ###
| 5.55
| ###
| 5.55
| 103,885
| 288,280
| ###
| ###
| ### |
2006-Apr-13 Thu
| 5.44
| 5.48
| ###
| ###
| 70,840
| ###
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 5.4
| 5.42
| 5.2
| 5.42
|
|
| 69.0
| 69.0
| 0.4 |
2006-Apr-10 Mon
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| 5.47
| ###
| ###
| 220,552
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| 5.24
| ###
| 5.2
|
|
| 88.2
| 88.2
| ### |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| 5.21
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2006-Mar-29 Wed
| 5.4
| 5.4
| ###
| 5.23
| 578,678
| ###
| ###
| ###
| ### |
2006-Mar-28 Tue
| 5.4
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 1,277,155
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 5
| ###
| ###
| ###
| 345,929
| 0
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 4.85
| ###
| 4.82
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| 4.82
| 4.82
| 947,684
| ###
| 11.2
| 11.2
| 0.3 |
2006-Mar-21 Tue
| ###
| 4.89
| ###
| 4.8
| 288,324
| 704,952
| ###
| ###
| 0.3 |
2006-Mar-20 Mon
| 4.56
| 4.71
| 4.55
| 4.71
|
|
| 89.9
| 89.9
| ### |
2006-Mar-17 Fri
| ###
| 4.7
| 4.5
| 4.5
|
|
| 13.1
| 13.1
| ### |
2006-Mar-16 Thu
| 4.73
| 4.73
| ###
| 4.7
| 277,240
| 655,672
| 32.4
| 32.4
| 0.3 |
2006-Mar-15 Wed
| 4.73
| 4.74
| ###
| ###
| 229,645
| 544,258
| 29.2
| 29.2
| 0.0 |
2006-Mar-14 Tue
| 4.73
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| 4.74
| ###
| 4.71
| 75,684
| 179,371
| ###
| ###
| ### |
2006-Mar-10 Fri
| 4.71
| 4.71
| ###
| ###
| 52,875
| 124,520
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 4.7
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2006-Mar-08 Wed
| 4.56
| 4.7
| 4.51
| 4.7
|
|
| 89.8
| 89.8
| 0.3 |
2006-Mar-07 Tue
| 4.75
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| 4.8
| 4.58
| 4.75
|
|
| 88.6
| 88.6
| ### |
2006-Mar-03 Fri
| ###
| 4.7
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| 4.71
| 4.59
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Mar-01 Wed
| 4.75
| 4.75
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2006-Feb-28 Tue
| ###
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Feb-27 Mon
| 4.5
| 4.7
| 4.5
| ###
| 825,523
| ###
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| 4.5
| 239,242
| 0
| 90.1
| 90.1
| ### |
2006-Feb-23 Thu
| ###
| 4.7
| ###
| ###
| 360,570
| ###
| 1.8
| 1.8
| 0.0 |
2006-Feb-22 Wed
| ###
| 4.58
| ###
| 4.58
| 210,742
| ###
| ###
| ###
| 0.3 |
2006-Feb-21 Tue
| 4.4
| 4.41
| ###
| ###
| 509,926
| 1,124,386
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 4.46
| 4.49
| ###
| 4.42
| 183,650
| ###
| ###
| ###
| 0.3 |
2006-Feb-17 Fri
| ###
| ###
| ###
| 4.48
| 244,552
| 0
| ###
| ###
| ### |
2006-Feb-16 Thu
| 4.74
| 4.74
| ###
| ###
| 199,385
| 472,542
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 4.74
| 4.78
| ###
| 4.7
|
|
| 31.3
| 31.3
| 0.3 |
2006-Feb-14 Tue
| 4.8
| 4.83
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2006-Feb-13 Mon
| 4.74
| 4.87
| ###
| 4.79
| 193,379
| 470,877
| ###
| ###
| 0.3 |
2006-Feb-10 Fri
| ###
| 4.72
| ###
| ###
| 884,227
| 2,086,775
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 4.58
| 4.72
| 4.58
| 4.72
| 64,645
| ###
| 86.8
| 86.8
| 0.3 |
2006-Feb-08 Wed
| 4.8
| 4.8
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2006-Feb-07 Tue
| ###
| ###
| 4.76
| 4.8
| 180,756
| ###
| ###
| ###
| 0.3 |
2006-Feb-06 Mon
| 4.8
| ###
| 4.8
| 4.85
| 277,747
| ###
| ###
| ###
| ### |
2006-Feb-03 Fri
| 4.8
| 4.88
| 4.7
| 4.78
| 177,675
| ###
| 35.1
| 35.1
| ### |
2006-Feb-02 Thu
| 4.84
| ###
| 4.76
| 4.76
| 183,643
| 437,070
| 25.1
| 25.1
| ### |
2006-Feb-01 Wed
| 4.75
| 4.84
| 4.71
| 4.83
|
|
| 82.5
| 82.5
| 0.3 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2006-Jan-30 Mon
| 4.8
| ###
| 4.8
| ###
| 133,054
| 319,329
| 88.9
| 88.9
| 0.0 |
2006-Jan-27 Fri
| ###
| 4.82
| ###
| 4.79
| 78,957
| 190,286
| 84.2
| 84.2
| 0.3 |
2006-Jan-25 Wed
| ###
| ###
| 4.59
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2006-Jan-24 Tue
| 4.48
| ###
| 4.46
| 4.55
| 417,171
| ###
| ###
| ###
| 0.3 |
2006-Jan-23 Mon
| 4.42
| 4.5
| 4.27
| 4.48
|
|
| 80.7
| 80.7
| ### |
2006-Jan-20 Fri
| 4.52
| 4.52
| 4.4
| 4.43
| 147,870
| ###
| 16.0
| 16.0
| ### |
2006-Jan-19 Thu
| ###
| 4.55
| ###
| 4.5
|
|
| 84.7
| 84.7
| ### |
2006-Jan-18 Wed
| 4.47
| 4.47
| ###
| ###
| 192,458
| 430,143
| 25.9
| 25.9
| 0.0 |
2006-Jan-17 Tue
| 4.54
| 4.54
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2006-Jan-16 Mon
| 4.57
| ###
| 4.48
| 4.58
|
|
| ###
| ###
| 0.3 |
2006-Jan-13 Fri
| 4.5
| 4.57
| 4.44
| 4.52
| 30,826
| 138,871
| 69.1
| 69.1
| 0.3 |
2006-Jan-12 Thu
| ###
| 4.5
| ###
| 4.46
|
|
| 85.3
| 85.3
| 0.3 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 743,370
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 123,821
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 4.23
| ###
| 4.22
| ###
| 59,724
| ###
| 80.9
| 80.9
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 4.22
| 4.22
| 40,045
| ###
| ###
| ###
| ### |
2006-Jan-05 Thu
| 4.42
| 4.42
| 4.28
| 4.28
| 49,924
| ###
| ###
| ###
| 0.3 |
2006-Jan-04 Wed
| 4.42
| 4.48
| ###
| 4.42
| 114,653
| 256,822
| ###
| ###
| 0.3 |
2006-Jan-03 Tue
| 4.44
| 4.49
| 4.4
| 4.41
| 118,729
| 527,750
| 22.9
| 22.9
| ### |
2005-Dec-30 Fri
| ###
| 4.41
| ###
| 4.4
| 86,581
| ###
| ###
| ###
| 0.3 |
2005-Dec-29 Thu
| 4.25
| ###
| 4.25
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2005-Dec-28 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 4.2
| 4.2
| ###
| 4.2
| 131,379
| ###
| 68.0
| 68.0
| ### |
2005-Dec-23 Fri
| 4.2
| 4.2
| ###
| 4.2
| 131,379
| ###
| 68.0
| 68.0
| ### |
2005-Dec-22 Thu
| ###
| 4.2
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 174,180
| 0
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| 4.2
| ###
| ###
| 197,879
| 415,545
| 33.6
| 33.6
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 141,220
| 0
| 21.5
| 21.5
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 4
| ###
| 107,320
| 214,640
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| 4
| ###
| 4
| ###
| 157,554
| ###
| 72.6
| 72.6
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| 4
|
|
| 40.5
| 40.5
| 0.3 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| 4
| ###
| 83,380
| ###
| 68.8
| 68.8
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 239,643
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2005-Nov-30 Wed
| 4
| ###
| ###
| ###
| 330,578
| 0
| 85.3
| 85.3
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 232,944
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 102,042
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| 4
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 185,150
| 0
| 88.5
| 88.5
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 466,441
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| 4.29
| ###
| ###
| 589,484
| 1,264,443
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| 4.26
| ###
| ###
| 265,622
| 565,774
| 87.9
| 87.9
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| 3.78
| ###
| 106,679
| 201,623
| 33.2
| 33.2
| 0.0 |
2005-Nov-11 Fri
| 3.75
| ###
| 3.74
| ###
| 394,126
| ###
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 3.73
| 3.78
| 3.73
| 3.75
| 896,459
| ###
| ###
| ###
| 0.3 |
2005-Nov-09 Wed
| 3.8
| 3.8
| 3.72
| 3.73
| 254,372
| ###
| ###
| ###
| ### |
2005-Nov-08 Tue
| 3.84
| 3.86
| 3.8
| 3.8
|
|
| 23.8
| 23.8
| ### |
2005-Nov-07 Mon
| 3.89
| ###
| 3.75
| 3.82
|
|
| 19.6
| 19.6
| 0.3 |
2005-Nov-04 Fri
| ###
| ###
| 3.86
| ###
| 231,440
| 446,679
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| 3.89
| ###
| 559,285
| ###
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 3.83
| 3.84
| 3.76
| 3.84
|
|
| 75.2
| 75.2
| 0.3 |
2005-Nov-01 Tue
| 3.7
| 3.8
| ###
| 3.73
| 363,981
| ###
| 79.6
| 79.6
| ### |
2005-Oct-31 Mon
| ###
| 3.75
| ###
| 3.75
| 53,749
| 100,779
| 81.8
| 81.8
| 0.3 |
2005-Oct-28 Fri
| ###
| 3.71
| ###
| ###
| 1,777,359
| ###
| 81.0
| 81.0
| 0.0 |
2005-Oct-27 Thu
| ###
| 3.73
| ###
| 3.7
| 213,929
| 398,977
| 88.4
| 88.4
| 0.3 |
2005-Oct-26 Wed
| 3.73
| 3.73
| ###
| ###
| 148,177
| 276,350
| 16.8
| 16.8
| 0.0 |
2005-Oct-25 Tue
| 3.71
| 3.78
| ###
| 3.75
| 211,571
| ###
| ###
| ###
| 0.3 |
2005-Oct-24 Mon
| 3.53
| ###
| 3.53
| ###
| 423,922
| 748,222
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 3.5
| 3.55
| 3.44
| 3.53
|
|
| 77.3
| 77.3
| 0.3 |
2005-Oct-20 Thu
| 3.48
| 3.56
| 3.46
| 3.56
|
|
| 92.0
| 92.0
| 0.3 |
2005-Oct-19 Wed
| 3.49
| 3.58
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| 3.58
| 3.58
| 3.5
| 3.52
| 969,828
| ###
| ###
| ###
| ### |
2005-Oct-17 Mon
| ###
| ###
| 3.53
| 3.58
|
|
| 10.3
| 10.3
| 0.3 |
2005-Oct-14 Fri
| 3.77
| 3.78
| ###
| ###
| 1,571,758
| 2,970,622
| 13.3
| 13.3
| 0.0 |
2005-Oct-13 Thu
| 3.48
| ###
| 3.48
| ###
| 245,685
| ###
| 94.3
| 94.3
| 0.0 |
2005-Oct-12 Wed
| 3.49
| 3.55
| 3.48
| 3.55
|
|
| 79.0
| 79.0
| ### |
2005-Oct-11 Tue
| 3.48
| 3.51
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2005-Oct-10 Mon
| 3.45
| 3.5
| 3.45
| 3.47
| 39,151
| 136,049
| 72.6
| 72.6
| 0.2 |
2005-Oct-07 Fri
| 3.42
| 3.55
| 3.42
| 3.47
| 145,285
| ###
| 72.7
| 72.7
| 0.2 |
2005-Oct-06 Thu
| 3.5
| 3.5
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| ###
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2005-Oct-04 Tue
| 3.51
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 3.52
| 3.53
| 3.46
| 3.53
|
|
| 70.2
| 70.2
| 0.3 |
2005-Sep-30 Fri
| 3.53
| 3.55
| 3.46
| 3.51
| 70,978
| 248,777
| 30.8
| 30.8
| ### |
2005-Sep-29 Thu
| 3.51
| 3.53
| 3.46
| 3.5
|
|
| 30.8
| 30.8
| 0.3 |
2005-Sep-28 Wed
| 3.41
| 3.53
| 3.4
| 3.47
| 108,826
| 377,082
| ###
| ###
| 0.2 |
2005-Sep-27 Tue
| 3.5
| 3.55
| 3.45
| 3.45
| 116,741
| ###
| ###
| ###
| ### |
2005-Sep-26 Mon
| 3.55
| 3.55
| 3.5
| 3.54
| 122,027
| 430,145
| ###
| ###
| 0.3 |
2005-Sep-23 Fri
| 3.51
| 3.55
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2005-Sep-22 Thu
| ###
| 3.5
| ###
| 3.5
|
|
| 91.6
| 91.6
| 0.3 |
2005-Sep-21 Wed
| 3.45
| 3.47
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Sep-20 Tue
| 3.45
| 3.55
| 3.44
| 3.5
|
|
| 79.6
| 79.6
| 0.3 |
2005-Sep-19 Mon
| 3.48
| 3.48
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2005-Sep-16 Fri
| ###
| 3.5
| ###
| 3.5
| 343,520
| ###
| 92.5
| 92.5
| 0.3 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| 17.9
| 17.9
| 0.2 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 69,825
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 127,142
| 0
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 139,786
| 0
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 3.28
| ###
| 3.27
| ###
| 252,070
| ###
| 82.7
| 82.7
| 0.0 |
2005-Sep-05 Mon
| 3.29
| ###
| 3.25
| 3.27
| 349,886
| ###
| 31.7
| 31.7
| ### |
2005-Sep-02 Fri
| ###
| ###
| 3.29
| 3.29
|
|
| 16.4
| 16.4
| ### |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2005-Aug-31 Wed
| 3.2
| 3.2
| ###
| ###
| 453,853
| ###
| 26.9
| 26.9
| 0.0 |
2005-Aug-30 Tue
| 3.24
| 3.26
| ###
| 3.2
| 381,848
| ###
| ###
| ###
| 0.2 |
2005-Aug-29 Mon
| 3.23
| 3.28
| ###
| 3.23
|
|
| 78.8
| 78.8
| ### |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 24,403,320
| 0
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 2.83
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| 2.82
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-19 Fri
| 3
| 3
| ###
| ###
| 89,081
| 133,621
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 3
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 385,148
| 0
| 10.9
| 10.9
| 0.0 |
2005-Aug-16 Tue
| 3
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2005-Aug-15 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 141,871
| 0
| 12.6
| 12.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 112,555
| 0
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| 2.87
| ###
| 2.85
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2005-Aug-09 Tue
| 2.82
| 2.87
| 2.82
| 2.87
|
|
| 84.5
| 84.5
| ### |
2005-Aug-08 Mon
| 2.8
| 2.82
| 2.8
| 2.82
| 169,875
| 477,348
| 75.2
| 75.2
| ### |
2005-Aug-05 Fri
| 2.75
| 2.83
| 2.74
| 2.81
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| 2.82
| 2.83
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| 2.83
| 2.85
| 2.75
| 2.82
| 467,775
| 1,309,770
| ###
| ###
| ### |
2005-Aug-02 Tue
| 2.8
| 2.84
| 2.76
| 2.82
| 348,571
| ###
| ###
| ###
| ### |
2005-Aug-01 Mon
| 2.82
| 2.83
| 2.8
| 2.8
| 227,283
| ###
| ###
| ###
| 0.2 |
2005-Jul-29 Fri
| 2.81
| 2.84
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| 2.82
| 2.83
| 2.8
| 2.8
| 344,652
| ###
| ###
| ###
| 0.2 |
2005-Jul-27 Wed
| 2.85
| 2.85
| 2.8
| 2.82
|
|
| 23.3
| 23.3
| ### |
2005-Jul-26 Tue
| 2.85
| 2.85
| 2.78
| 2.85
|
|
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| 2.86
| 2.86
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Jul-22 Fri
| 2.86
| 2.86
| 2.8
| 2.85
| 179,225
| ###
| 26.9
| 26.9
| ### |
2005-Jul-21 Thu
| 2.85
| 2.87
| 2.81
| 2.85
| 127,981
| ###
| ###
| ###
| ### |
2005-Jul-20 Wed
| 2.86
| 2.86
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Jul-19 Tue
| 2.81
| 2.82
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2005-Jul-18 Mon
| 2.8
| 2.86
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 2.83
| 2.83
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Jul-14 Thu
| 2.81
| 2.83
| 2.75
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-Jul-13 Wed
| 2.81
| 2.86
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Jul-12 Tue
| 2.88
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2005-Jul-11 Mon
| 2.76
| 2.83
| 2.76
| 2.8
|
|
| 81.7
| 81.7
| 0.2 |
2005-Jul-08 Fri
| 2.85
| 2.86
| 2.76
| 2.85
| 98,159
| 275,826
| ###
| ###
| ### |
2005-Jul-07 Thu
| ###
| ###
| 2.75
| 2.85
| 173,359
| ###
| 21.7
| 21.7
| ### |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| 2.87
| ###
| 2.87
| ###
| 310,341
| ###
| 76.7
| 76.7
| 0.0 |
2005-Jul-04 Mon
| 2.88
| ###
| 2.87
| 2.88
| 51,944
| ###
| ###
| ###
| 0.2 |
2005-Jul-01 Fri
| 2.86
| 2.88
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2005-Jun-30 Thu
| 2.87
| ###
| 2.87
| 2.89
| 225,680
| 323,850
| 64.3
| 64.3
| ### |
2005-Jun-29 Wed
| 2.85
| ###
| 2.81
| 2.87
|
|
| 77.6
| 77.6
| ### |
2005-Jun-28 Tue
| 2.75
| 2.88
| 2.75
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| 2.75
| 2.86
| 2.75
| 2.77
|
|
| 76.7
| 76.7
| 0.2 |
2005-Jun-24 Fri
| 2.76
| 2.78
| 2.75
| 2.75
|
|
| 32.4
| 32.4
| ### |
2005-Jun-23 Thu
| 2.83
| 2.85
| 2.81
| 2.81
| 404,457
| ###
| ###
| ###
| ### |
2005-Jun-22 Wed
| 2.85
| 2.85
| 2.7
| 2.81
|
|
| 23.8
| 23.8
| ### |
2005-Jun-21 Tue
| 2.78
| ###
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| 2.74
| 2.75
| ###
| 2.75
| 3,206,649
| 4,409,142
| 75.1
| 75.1
| ### |
2005-Jun-17 Fri
| ###
| 2.72
| 2.59
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Jun-16 Thu
| 2.78
| 2.78
| ###
| ###
| 2,350,378
| 3,267,025
| 6.0
| 6.0
| 0.0 |
2005-Jun-15 Wed
| 2.7
| 2.79
| ###
| 2.73
|
|
| 79.8
| 79.8
| ### |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 191,553
| 0
| 75.5
| 75.5
| 0.0 |
2005-Jun-08 Wed
| ###
| 2.4
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 2.29
| ###
| 208,328
| ###
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| 2.4
| 2.4
| ###
| ###
| 67,951
| 81,541
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 90.2
| 90.2
| ### |
2005-Jun-02 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 2.28
| ###
| 2.25
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-May-31 Tue
| 2.27
| 2.28
| 2.26
| 2.26
| 149,250
| ###
| ###
| ###
| ### |
2005-May-30 Mon
| 2.26
| 2.28
| 2.26
| 2.26
|
|
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 2.25
| 2.28
| 2.24
| 2.26
| 159,577
| 360,644
| 69.4
| 69.4
| ### |
2005-May-26 Thu
| 2.25
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| 2.26
| 2.28
| 2.24
| 2.27
| 145,322
| 328,427
| ###
| ###
| 0.2 |
2005-May-24 Tue
| 2.26
| 2.28
| 2.22
| 2.26
| 204,875
| ###
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| 2.24
| ###
| 2.24
| 2.29
| 109,023
| ###
| ###
| ###
| ### |
2005-May-20 Fri
| ###
| 2.25
| ###
| 2.21
| 137,956
| ###
| 76.2
| 76.2
| 0.2 |
2005-May-19 Thu
| 2.28
| ###
| 2.21
| 2.23
| 233,644
| 258,176
| ###
| ###
| ### |
2005-May-18 Wed
| 2.29
| ###
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| 2.24
| 2.25
| ###
| 2.2
| 124,385
| ###
| ###
| ###
| 0.2 |
2005-May-16 Mon
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 2.2
| 2.24
| ###
| 2.24
|
|
| 83.2
| 83.2
| ### |
2005-May-12 Thu
| 2.25
| 2.25
| ###
| 2.22
| 453,153
| ###
| 19.1
| 19.1
| 0.2 |
2005-May-11 Wed
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-May-10 Tue
| 2.2
| 2.24
| 2.2
| 2.21
| 96,451
| 214,121
| 76.0
| 76.0
| 0.2 |
2005-May-09 Mon
| ###
| 2.21
| ###
| 2.2
| 165,876
| ###
| 81.4
| 81.4
| 0.2 |
2005-May-06 Fri
| 2.2
| 2.24
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-May-05 Thu
| ###
| 2.2
| ###
| ###
| 54,457
| ###
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 2.25
| 2.25
| ###
| ###
| 2,018,971
| 2,271,342
| 12.1
| 12.1
| 0.0 |
2005-May-02 Mon
| 2.2
| 2.26
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2005-Apr-29 Fri
| ###
| ###
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| 2.25
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| 2.22
| 2.25
|
|
| 16.8
| 16.8
| ### |
2005-Apr-26 Tue
| 2.41
| 2.41
| ###
| ###
| 672,278
| ###
| 12.8
| 12.8
| 0.0 |
2005-Apr-22 Fri
| 2.42
| 2.42
| ###
| 2.4
| 64,081
| ###
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| 2.42
| ###
| 2.4
| 4,617,644
| 5,587,349
| 85.0
| 85.0
| ### |
2005-Apr-19 Tue
| 2.4
| 2.44
| ###
| 2.4
| 476,180
| ###
| ###
| ###
| ### |
2005-Apr-18 Mon
| ###
| 2.42
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2005-Apr-15 Fri
| 2.46
| 2.47
| ###
| ###
| 290,957
| ###
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 2.52
| 2.52
| 2.45
| 2.51
| 175,675
| 436,552
| 43.4
| 43.4
| ### |
2005-Apr-13 Wed
| 2.51
| 2.55
| 2.48
| 2.53
| 559,857
| 1,408,040
| 81.5
| 81.5
| ### |
2005-Apr-12 Tue
| 2.46
| 2.5
| 2.45
| 2.47
| 123,076
| ###
| ###
| ###
| ### |
2005-Apr-11 Mon
| 2.48
| 2.48
| 2.45
| 2.46
|
|
| 35.2
| 35.2
| 0.2 |
2005-Apr-08 Fri
| 2.47
| 2.5
| 2.45
| 2.48
| 51,089
| 126,445
| ###
| ###
| 0.2 |
2005-Apr-07 Thu
| 2.47
| 2.52
| 2.47
| 2.47
| 248,885
| ###
| ###
| ###
| ### |
2005-Apr-06 Wed
| 2.5
| 2.51
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-Apr-05 Tue
| 2.5
| 2.56
| 2.49
| 2.5
|
|
| 72.1
| 72.1
| 0.2 |
2005-Apr-04 Mon
| 2.57
| 2.57
| 2.49
| 2.5
| 214,783
| ###
| 16.9
| 16.9
| 0.2 |
2005-Apr-01 Fri
| 2.47
| ###
| 2.47
| 2.57
|
|
| 91.5
| 91.5
| ### |
2005-Mar-31 Thu
| 2.5
| 2.56
| 2.49
| 2.5
|
|
| 64.4
| 64.4
| 0.2 |
2005-Mar-30 Wed
| ###
| ###
| 2.43
| 2.43
|
|
| 10.0
| 10.0
| ### |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2005-Mar-23 Wed
| ###
| 2.7
| ###
| ###
| 101,386
| 136,871
| 81.0
| 81.0
| 0.0 |
2005-Mar-22 Tue
| ###
| 2.72
| ###
| 2.7
| 1,200,354
| 1,632,481
| ###
| ###
| 0.2 |
2005-Mar-21 Mon
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Mar-18 Fri
| ###
| 2.7
| ###
| ###
| 139,072
| 187,747
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 2.72
| 2.72
| ###
| 2.7
| 1,070,186
| 1,455,452
| 31.8
| 31.8
| 0.2 |
2005-Mar-16 Wed
| 2.72
| 2.75
| 2.71
| 2.72
| 245,385
| ###
| 70.2
| 70.2
| 0.2 |
2005-Mar-15 Tue
| 2.74
| 2.74
| 2.7
| 2.72
| 167,949
| 456,821
| 29.5
| 29.5
| 0.2 |
2005-Mar-14 Mon
| ###
| 2.73
| ###
| 2.7
| 419,573
| ###
| ###
| ###
| 0.2 |
2005-Mar-11 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 340,746
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 512,944
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 2.7
| 2.7
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| 2.75
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2005-Mar-04 Fri
| 2.58
| ###
| 2.57
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| 2.52
| 2.57
| 217,823
| 274,456
| 23.9
| 23.9
| ### |
2005-Mar-02 Wed
| 2.47
| ###
| 2.45
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2005-Mar-01 Tue
| 2.49
| 2.54
| ###
| 2.49
| 2,294,148
| ###
| ###
| ###
| 0.2 |
2005-Feb-28 Mon
| 2.78
| 2.78
| 2.5
| 2.54
|
|
| 1.9
| 1.9
| ### |
2005-Feb-25 Fri
| 2.86
| ###
| 2.8
| 2.8
|
|
| 17.3
| 17.3
| 0.2 |
2005-Feb-24 Thu
| ###
| ###
| 2.85
| 2.85
| 411,442
| ###
| 7.9
| 7.9
| ### |
2005-Feb-23 Wed
| ###
| ###
| ###
| 3
| 494,283
| 0
| ###
| ###
| 0.2 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 303,671
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 329,648
| 0
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| 3
| 368,855
| 0
| ###
| ###
| 0.2 |
2005-Feb-11 Fri
| ###
| 3
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 751,758
| 0
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 419,489
| 0
| 75.6
| 75.6
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 390,584
| 0
| 79.8
| 79.8
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 2.87
| ###
| 2.87
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| 2.86
| 2.87
| 280,926
| 401,724
| ###
| ###
| ### |
2005-Feb-02 Wed
| 2.85
| ###
| 2.82
| ###
| 327,023
| ###
| 87.5
| 87.5
| 0.0 |
2005-Feb-01 Tue
| 2.87
| 2.87
| 2.8
| 2.81
|
|
| 18.5
| 18.5
| ### |
2005-Jan-31 Mon
| ###
| ###
| 2.87
| ###
| 296,821
| ###
| 23.0
| 23.0
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 423,642
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 181,357
| 0
| 79.7
| 79.7
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 300,974
| 0
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2005-Jan-18 Tue
| ###
| 3
| ###
| ###
| 336,343
| ###
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 3
| 3
| ###
| ###
| 270,849
| 406,273
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| 3
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Jan-13 Thu
| 3
| ###
| 3
| ###
| 450,429
| 675,643
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 340,071
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 2.85
| ###
| 2.85
| ###
| 861,340
| ###
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 2.73
| 2.83
| 2.7
| 2.82
| 1,031,940
| ###
| ###
| ###
| ### |
2005-Jan-04 Tue
| 2.77
| 2.77
| 2.72
| 2.73
| 341,581
| ###
| 17.9
| 17.9
| ### |
2004-Dec-31 Fri
| 2.73
| 2.77
| 2.7
| 2.76
|
|
| 78.9
| 78.9
| 0.2 |
2004-Dec-30 Thu
| 2.84
| 2.84
| 2.75
| 2.77
| 119,588
| 334,248
| 9.6
| 9.6
| 0.2 |
2004-Dec-29 Wed
| 2.86
| 2.86
| 2.83
| 2.83
|
|
| 16.0
| 16.0
| 0.2 |
2004-Dec-24 Fri
| 2.86
| 2.86
| 2.85
| 2.85
|
|
| 19.5
| 19.5
| ### |
2004-Dec-23 Thu
| 2.87
| 2.87
| 2.86
| 2.86
| 146,050
| ###
| ###
| ###
| 0.2 |
2004-Dec-22 Wed
| 2.88
| 2.88
| 2.86
| 2.86
| 297,372
| 853,457
| ###
| ###
| 0.2 |
2004-Dec-21 Tue
| 2.88
| ###
| 2.87
| 2.88
| 207,628
| 297,946
| ###
| ###
| 0.2 |
2004-Dec-20 Mon
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 2,236,740
| 0
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| 2.87
| 2.88
| 382,322
| ###
| 28.5
| 28.5
| 0.2 |
2004-Dec-14 Tue
| ###
| ###
| 2.86
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Dec-13 Mon
| 3
| ###
| ###
| ###
| 656,573
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| 3
|
|
| 33.7
| 33.7
| 0.2 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 331,975
| 0
| 27.9
| 27.9
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2004-Dec-02 Thu
| ###
| 3.22
| ###
| ###
| 205,886
| 331,476
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 341,881
| 0
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 3.23
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 3.25
| 3.25
| 3.23
| 3.23
|
|
| 31.6
| 31.6
| ### |
2004-Nov-26 Fri
| 3.25
| 3.27
| 3.23
| 3.25
| 153,321
| ###
| ###
| ###
| 0.2 |
2004-Nov-25 Thu
| 3.27
| 3.28
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Nov-24 Wed
| 3.24
| ###
| 3.24
| 3.26
| 446,171
| ###
| ###
| ###
| 0.2 |
2004-Nov-23 Tue
| ###
| 3.24
| ###
| 3.23
| 638,545
| 1,034,442
| ###
| ###
| ### |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 75,879
| 0
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 636,940
| 0
| 80.1
| 80.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 149,873
| 0
| 21.6
| 21.6
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 597,147
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 252,527
| 0
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,539,380
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 638,250
| 0
| 27.8
| 27.8
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 344,726
| 0
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 315,229
| 0
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 140,324
| 0
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 2,468,271
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 301,345
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 566,270
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Oct-18 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Oct-15 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 69.8
| 69.8
| 0.2 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2004-Oct-13 Wed
| ###
| 3.23
| ###
| 3.23
| 486,980
| 786,472
| 86.6
| 86.6
| ### |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 400,180
| 0
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 501,228
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 3.23
| 3.23
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| 3.28
| ###
| 3.27
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Oct-01 Fri
| 3.2
| 3.28
| ###
| 3.28
| 373,052
| ###
| ###
| ###
| 0.2 |
2004-Sep-30 Thu
| 3.26
| 3.28
| ###
| 3.23
| 497,176
| ###
| ###
| ###
| ### |
2004-Sep-29 Wed
| 3.26
| 3.27
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Sep-28 Tue
| ###
| 3.22
| ###
| 3.22
|
|
| 79.9
| 79.9
| 0.2 |
2004-Sep-27 Mon
| 3.22
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Sep-24 Fri
| ###
| 3.23
| ###
| 3.22
| 866,947
| ###
| ###
| ###
| 0.2 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 708,952
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| 3
| ###
| 3
| 1,172,570
| 1,758,855
| ###
| ###
| 0.2 |
2004-Sep-15 Wed
| 2.87
| ###
| 2.85
| ###
| 440,744
| ###
| 85.3
| 85.3
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| 2.89
| ###
| 593,680
| ###
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 2.87
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| 2.85
| 2.85
| 476,746
| ###
| ###
| ###
| ### |
2004-Sep-06 Mon
| ###
| ###
| 2.89
| 2.89
| 492,371
| 711,476
| ###
| ###
| ### |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 2.81
| ###
| 2.81
| ###
| 1,539,127
| 2,162,473
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 2.85
| 2.85
| 2.8
| 2.81
| 973,029
| ###
| ###
| ###
| ### |
2004-Aug-31 Tue
| 2.84
| 2.85
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2004-Aug-30 Mon
| 2.84
| 2.85
| 2.83
| 2.84
| 1,404,946
| 3,990,046
| ###
| ###
| 0.2 |
2004-Aug-27 Fri
| 2.84
| 2.85
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Aug-26 Thu
| 2.76
| 2.83
| 2.75
| 2.83
| 1,090,883
| ###
| 89.1
| 89.1
| 0.2 |
2004-Aug-25 Wed
| 2.77
| 2.78
| 2.76
| 2.77
| 936,250
| ###
| 68.2
| 68.2
| 0.2 |
2004-Aug-24 Tue
| 2.73
| 2.77
| 2.72
| 2.77
| 679,556
| 1,865,381
| 81.7
| 81.7
| 0.2 |
2004-Aug-23 Mon
| 2.72
| 2.74
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2004-Aug-20 Fri
| 2.78
| 2.78
| 2.7
| 2.7
| 4,978,841
| 13,642,024
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 2.71
| 2.78
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Aug-18 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 2.58
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
|