Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Mar-28 07:43:18 PM AEDT

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

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

(CDD) CARDNO LIMITED Daily Prices...

     Prev Section TOC    Company Info for CDD    Limits Next Section


Company Details for (CDD) CARDNO LIMITED

Listing Code CDD
Listing Name CARDNO LIMITED
GICS Sector Commercial & Professional Services
ISIN Name CARDNO LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CDD7


Maximum Price date available .. Wednesday 27th March 2024
Latest price with VOLUME for CDD .. Tuesday 26th March 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 66,416,820 ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (CDD) CARDNO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.25
2024-Mar-27 Wed ### ### ### ### ### ### 0.0
2024-Mar-26 Tue ### 0.41 ### ### 2,380 487 ### ### 0.0
2024-Mar-25 Mon 0.42 0.42 0.385 ### 5.3 5.3 0.0
2024-Mar-22 Fri ### 0.42 0.41 0.42 80.7 80.7 ###
2024-Mar-21 Thu 0.4 0.41 ### 0.41 81.9 81.9 ###
2024-Mar-20 Wed 0.385 0.4 ### 0.4 ### ### 0.0
2024-Mar-19 Tue 0.385 0.385 0.385 0.385 150 57 ### ### 0.0
2024-Mar-18 Mon 0.4 0.41 0.385 0.385 ### ### 0.0
2024-Mar-15 Fri 0.4 ### 0.4 0.4 ### ### 0.0
2024-Mar-14 Thu 0.42 0.42 ### ### 59 ### ### ### 0.0
2024-Mar-13 Wed 0.41 0.425 ### 0.425 ### ### ###
2024-Mar-12 Tue 0.41 0.425 0.41 0.41 ### ### ###
2024-Mar-11 Mon 0.4 ### 0.4 ### 112,448 22,489 ### ### 0.0
2024-Mar-08 Fri 0.47 0.47 ### ### 1.1 1.1 0.0
2024-Mar-07 Thu ### ### ### ### 155,321 0 96.2 96.2 0.0
2024-Mar-06 Wed ### ### 0.385 0.385 24.8 24.8 0.0
2024-Mar-05 Tue ### ### ### ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 19.1 19.1 0.0
2024-Mar-01 Fri 0.385 ### ### ### 14,954 0 82.5 82.5 0.0
2024-Feb-29 Thu ### ### 0.385 ### ### ### 0.0
2024-Feb-28 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2024-Feb-27 Tue ### 0.4 0.385 0.4 40,882 16,046 ### ### 0.0
2024-Feb-26 Mon ### 0.4 ### ### 13,044 ### ### ### 0.0
2024-Feb-23 Fri 0.4 0.4 ### 0.4 36,829 ### 73.1 73.1 0.0
2024-Feb-22 Thu ### 0.41 ### ### 426,585 87,449 ### ### 0.0
2024-Feb-21 Wed 0.355 0.355 ### ### 11.0 11.0 0.0
2024-Feb-20 Tue ### 0.345 ### 0.345 129 22 81.5 81.5 0.0
2024-Feb-19 Mon ### 0.355 ### ### 940 ### ### ### 0.0
2024-Feb-16 Fri 0.345 0.355 ### 0.355 9,159 1,625 82.7 82.7 0.0
2024-Feb-15 Thu ### ### ### ### 64,258 0 94.0 94.0 0.0
2024-Feb-14 Wed ### ### 0.325 0.325 18.5 18.5 ###
2024-Feb-13 Tue ### ### ### ### ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 73.2 73.2 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 12,624 0 ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 13,573 0 ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 241 0 ### ### 0.0
2024-Feb-05 Mon 0.345 0.345 0.325 ### ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 23 0 61.9 61.9 0.0
2024-Feb-01 Thu ### ### ### ### ### ### 0.0
2024-Jan-31 Wed 0.325 ### 0.325 ### 26,580 ### 88.1 88.1 0.0
2024-Jan-30 Tue 0.325 ### 0.325 0.325 ### ### ###
2024-Jan-29 Mon ### ### ### ### 3,286 0 ### ### 0.0
2024-Jan-25 Thu 0.345 0.345 ### ### 20.0 20.0 0.0
2024-Jan-24 Wed ### ### ### ### 388 0 86.9 86.9 0.0
2024-Jan-23 Tue ### 0.345 ### 0.345 93.6 93.6 0.0
2024-Jan-22 Mon 0.345 ### ### ### 16.7 16.7 0.0
2024-Jan-19 Fri ### 0.355 0.345 0.355 ### ### 0.0
2024-Jan-18 Thu ### ### ### 0.345 83.0 83.0 0.0
2024-Jan-17 Wed ### 0.345 ### ### ### ### 0.0
2024-Jan-16 Tue ### 0.345 ### 0.345 ### ### 0.0
2024-Jan-15 Mon ### 0.345 ### ### 70.8 70.8 0.0
2024-Jan-12 Fri 0.325 0.345 0.325 ### 1,322 442 ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 750 0 13.1 13.1 0.0
2024-Jan-10 Wed ### 0.355 ### 0.325 12,274 2,178 3.8 3.8 ###
2024-Jan-09 Tue ### ### ### ### 13,356 0 98.8 98.8 0.0
2024-Jan-08 Mon ### ### ### ### 9,584 0 77.3 77.3 0.0
2024-Jan-05 Fri ### 0.345 ### ### 70.5 70.5 0.0
2024-Jan-04 Thu 0.325 0.325 0.325 0.325 3 0 ### ### ###
2024-Jan-03 Wed ### ### ### ### 2,484 0 6.3 6.3 0.0
2024-Jan-02 Tue ### ### ### ### 5,150 0 ### ### 0.0
2023-Dec-29 Fri ### ### 0.325 ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 62.7 62.7 0.0
2023-Dec-27 Wed ### ### ### ### 4,173 0 ### ### 0.0
2023-Dec-22 Fri ### ### ### ### ### ### 0.0
2023-Dec-21 Thu ### 0.3375 ### ### 22,540 ### 80.8 80.8 0.0
2023-Dec-20 Wed ### ### ### ### 9,045 0 ### ### 0.0
2023-Dec-19 Tue ### ### ### ### 76.3 76.3 0.0
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### ### ### ### ### ### 0.0
2023-Dec-14 Thu ### 0.325 ### 0.325 ### ### ###
2023-Dec-13 Wed ### 0.325 ### 0.325 ### ### ###
2023-Dec-12 Tue ### 0.325 ### ### 69.8 69.8 0.0
2023-Dec-11 Mon 0.325 ### 0.325 0.325 73.3 73.3 ###
2023-Dec-08 Fri ### 0.325 ### 0.325 ### ### ###
2023-Dec-07 Thu ### ### ### ### 67.4 67.4 0.0
2023-Dec-06 Wed 0.325 0.325 ### ### 3,328 540 ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 77.9 77.9 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 7,857 0 ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 79.4 79.4 0.0
2023-Nov-29 Wed 0.325 0.325 ### ### ### ### 0.0
2023-Nov-28 Tue 0.325 ### 0.325 ### 10,543 ### 78.2 78.2 0.0
2023-Nov-27 Mon ### ### ### ### 86.2 86.2 0.0
2023-Nov-24 Fri ### ### ### ### 24,043 0 67.8 67.8 0.0
2023-Nov-23 Thu ### ### ### ### 10.3 10.3 0.0
2023-Nov-22 Wed ### ### ### ### ### ### 0.0
2023-Nov-21 Tue 0.28 0.345 0.28 ### ### ### 0.0
2023-Nov-20 Mon 0.285 0.285 0.28 0.28 26.9 26.9 ###
2023-Nov-17 Fri 0.28 0.285 0.275 0.285 1,829 ### ### ### ###
2023-Nov-16 Thu 0.285 0.285 0.285 0.285 51 ### 73.1 73.1 ###
2023-Nov-15 Wed ### 0.285 ### 0.285 14,154 ### 95.0 95.0 ###
2023-Nov-14 Tue 0.27 0.275 0.255 ### ### ### 0.0
2023-Nov-13 Mon 0.25 ### 0.25 0.27 12,742 ### ### ### ###
2023-Nov-10 Fri 0.285 0.285 0.255 0.255 ### ### 0.0
2023-Nov-09 Thu 0.275 0.29 0.275 0.28 2,384 673 84.5 84.5 ###
2023-Nov-08 Wed 0.275 0.28 0.275 0.28 2,447 679 ### ### ###
2023-Nov-07 Tue 0.25 0.27 0.25 0.27 95.8 95.8 ###
2023-Nov-06 Mon 0.27 0.275 0.25 0.25 5.0 5.0 0.0
2023-Nov-03 Fri 0.28 0.28 0.28 0.28 77 21 61.1 61.1 ###
2023-Nov-02 Thu 0.275 0.275 0.275 0.275 62.5 62.5 ###
2023-Nov-01 Wed 0.27 0.29 0.27 0.27 ### ### ###
2023-Oct-31 Tue ### ### 0.275 0.275 7,874 1,082 5.9 5.9 ###
2023-Oct-30 Mon ### ### ### ### 24.4 24.4 0.0
2023-Oct-27 Fri ### ### ### ### 65.2 65.2 0.0
2023-Oct-26 Thu 0.28 ### 0.28 ### ### ### 0.0
2023-Oct-25 Wed 0.275 0.29 0.275 0.28 ### ### ###
2023-Oct-24 Tue 0.275 0.285 0.275 0.28 80.9 80.9 ###
2023-Oct-23 Mon ### ### 0.28 0.28 ### ### ###
2023-Oct-20 Fri ### ### ### ### ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 16,523 0 24.1 24.1 0.0
2023-Oct-18 Wed ### ### ### ### 15.3 15.3 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon 0.345 0.345 ### ### 2,525 ### ### ### 0.0
2023-Oct-13 Fri 0.345 0.345 0.345 0.345 ### ### 0.0
2023-Oct-12 Thu ### ### ### 0.345 5,788 0 98.1 98.1 0.0
2023-Oct-11 Wed ### ### 0.3075 0.3075 21,057 ### 8.7 8.7 0.0
2023-Oct-10 Tue ### ### 0.29 ### 16,189 2,347 ### ### 0.0
2023-Oct-09 Mon ### ### ### ### 9,187 0 ### ### 0.0
2023-Oct-06 Fri 0.29 ### 0.29 ### 29,528 4,281 ### ### 0.0
2023-Oct-05 Thu 0.285 0.29 0.285 0.285 66.4 66.4 ###
2023-Oct-04 Wed 0.285 ### 0.285 0.285 1,380 ### ### ### ###
2023-Oct-03 Tue 0.27 ### 0.27 0.285 ### ### ###
2023-Oct-02 Mon 0.275 0.275 0.27 0.27 4,984 1,358 ### ### ###
2023-Sep-29 Fri 0.275 0.28 0.275 0.28 14,741 ### 77.9 77.9 ###
2023-Sep-28 Thu 0.28 0.28 0.28 0.28 68.1 68.1 ###
2023-Sep-27 Wed ### 0.28 ### 0.28 ### ### ###
2023-Sep-26 Tue 0.25 ### 0.25 0.26 93.0 93.0 0.0
2023-Sep-25 Mon ### ### 0.275 0.275 8,128 ### 4.4 4.4 ###
2023-Sep-22 Fri ### ### ### ### 60.6 60.6 0.0
2023-Sep-21 Thu ### ### ### ### 14,026 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 24.9 24.9 0.0
2023-Sep-19 Tue ### ### ### ### 154 0 73.0 73.0 0.0
2023-Sep-18 Mon ### ### ### ### 12,425 0 ### ### 0.0
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu ### ### 0.285 ### ### ### 0.0
2023-Sep-13 Wed ### 0.325 0.285 ### 75.2 75.2 0.0
2023-Sep-12 Tue ### ### 0.28 ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### ### ### ### 320 0 ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 7.1 7.1 0.0
2023-Sep-06 Wed 0.325 0.325 ### ### ### ### 0.0
2023-Sep-05 Tue ### ### ### 0.325 ### ### ###
2023-Sep-04 Mon ### ### 0.325 ### ### ### 0.0
2023-Sep-01 Fri ### ### 0.325 ### 9.6 9.6 0.0
2023-Aug-31 Thu 0.345 ### 0.345 ### 31,352 ### ### ### 0.0
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue ### 0.345 ### ### 14.8 14.8 0.0
2023-Aug-28 Mon 0.345 0.345 ### 0.345 60,373 ### ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 2,826 0 ### ### 0.0
2023-Aug-24 Thu ### ### 0.355 ### 5,859 ### ### ### 0.0
2023-Aug-23 Wed 0.355 ### ### 0.355 ### ### 0.0
2023-Aug-22 Tue 0.375 0.385 ### ### 30,674 ### ### ### 0.0
2023-Aug-21 Mon ### ### 0.375 0.375 37,981 7,121 28.6 28.6 ###
2023-Aug-18 Fri ### 0.4 ### 0.4 19,676 ### 84.0 84.0 0.0
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed ### ### ### ### 3,043 0 ### ### 0.0
2023-Aug-15 Tue ### ### ### ### ### ### 0.0
2023-Aug-14 Mon ### ### ### ### 20,078 0 ### ### 0.0
2023-Aug-11 Fri ### ### 0.375 ### ### ### 0.0
2023-Aug-10 Thu 0.385 0.4 ### ### 24,588 ### ### ### 0.0
2023-Aug-09 Wed 0.385 0.4 ### 0.4 32,089 ### 93.0 93.0 0.0
2023-Aug-08 Tue 0.385 ### 0.385 0.385 1,972 379 75.7 75.7 0.0
2023-Aug-07 Mon ### 0.4 ### ### 83,058 ### ### ### 0.0
2023-Aug-04 Fri 0.4 0.4 ### ### 22.0 22.0 0.0
2023-Aug-03 Thu ### 0.4 ### ### 3,256 651 ### ### 0.0
2023-Aug-02 Wed ### 0.4 ### ### 75.3 75.3 0.0
2023-Aug-01 Tue 0.385 0.4 0.385 ### 87.0 87.0 0.0
2023-Jul-31 Mon 0.4 0.4 0.385 0.4 5,529 2,170 ### ### 0.0
2023-Jul-28 Fri ### 0.4 0.385 0.4 943 370 ### ### 0.0
2023-Jul-27 Thu 0.4 0.4 0.385 0.4 10,159 3,987 60.1 60.1 0.0
2023-Jul-26 Wed 0.4 0.4 0.4 0.4 66.3 66.3 0.0
2023-Jul-25 Tue 0.4 0.4 0.385 0.385 8,487 ### 12.5 12.5 0.0
2023-Jul-24 Mon 0.385 0.41 0.385 0.41 95.7 95.7 ###
2023-Jul-21 Fri 0.385 ### 0.385 0.385 7,220 1,389 69.8 69.8 0.0
2023-Jul-20 Thu ### 0.4 ### 0.385 6,281 1,256 26.2 26.2 0.0
2023-Jul-19 Wed 0.375 0.4 0.375 ### 24,128 9,349 ### ### 0.0
2023-Jul-18 Tue 0.375 ### 0.375 0.375 73.5 73.5 ###
2023-Jul-17 Mon ### 0.375 ### 0.375 83.7 83.7 ###
2023-Jul-14 Fri ### ### ### 0.375 20.6 20.6 ###
2023-Jul-13 Thu ### ### 0.375 ### 12,858 ### ### ### 0.0
2023-Jul-12 Wed ### 0.4 ### 0.4 27,523 ### 87.8 87.8 0.0
2023-Jul-11 Tue ### ### ### ### 14.5 14.5 0.0
2023-Jul-10 Mon ### 0.4 ### ### 17,041 ### 31.8 31.8 0.0
2023-Jul-07 Fri ### ### 0.385 ### ### ### 0.0
2023-Jul-06 Thu 0.4 0.4 0.4 0.4 10,684 4,273 76.8 76.8 0.0
2023-Jul-05 Wed 0.4 0.4 0.4 0.4 10,472 4,188 70.4 70.4 0.0
2023-Jul-04 Tue ### ### ### ### ### ### 0.0
2023-Jul-03 Mon ### ### 0.4 0.4 ### ### 0.0
2023-Jun-30 Fri ### ### ### ### ### ### 0.0
2023-Jun-29 Thu 0.4 0.4 0.4 0.4 60.9 60.9 0.0
2023-Jun-28 Wed ### ### 0.4 0.4 ### ### 0.0
2023-Jun-27 Tue ### 0.42 ### 0.42 89.8 89.8 ###
2023-Jun-26 Mon 0.42 0.42 ### ### ### ### 0.0
2023-Jun-23 Fri ### 0.425 ### 0.425 ### ### ###
2023-Jun-22 Thu 0.41 0.42 ### ### 36.8 36.8 0.0
2023-Jun-21 Wed 0.42 0.42 ### ### 12,122 2,545 13.1 13.1 0.0
2023-Jun-20 Tue 0.4 0.4 0.4 0.4 3,475 ### 67.6 67.6 0.0
2023-Jun-19 Mon 0.425 0.425 0.4 0.4 8.2 8.2 0.0
2023-Jun-16 Fri 0.4 0.425 0.4 0.425 92.2 92.2 ###
2023-Jun-15 Thu 0.4 0.4 0.4 0.4 1,947 778 ### ### 0.0
2023-Jun-14 Wed 0.4 0.4 0.4 0.4 882 352 73.0 73.0 0.0
2023-Jun-13 Tue 0.41 0.41 0.4 0.4 ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 0 0.0
2023-Jun-08 Thu 0.41 0.41 ### ### 1,554 ### 33.6 33.6 0.0
2023-Jun-07 Wed 0.41 0.41 0.41 0.41 1,620 ### ### ### ###
2023-Jun-06 Tue ### 0.41 ### 0.41 81.4 81.4 ###
2023-Jun-05 Mon 0.41 0.425 ### ### 31.1 31.1 0.0
2023-Jun-02 Fri 0.425 0.43 ### ### ### ### 0.0
2023-Jun-01 Thu 0.45 0.45 ### 0.425 24,388 5,487 ### ### ###
2023-May-31 Wed 0.425 0.44 0.425 0.44 35,688 ### 91.5 91.5 ###
2023-May-30 Tue 0.44 0.44 0.425 0.425 19,541 8,451 13.4 13.4 ###
2023-May-29 Mon 0.41 0.44 ### 0.44 ### ### ###
2023-May-26 Fri 0.42 0.42 0.41 0.41 ### ### ###
2023-May-25 Thu 0.4 0.42 0.4 0.42 94.1 94.1 ###
2023-May-24 Wed 0.4 0.41 0.4 0.4 ### ### 0.0
2023-May-23 Tue ### 0.4 ### ### ### ### 0.0
2023-May-22 Mon ### 0.3975 ### ### 31.6 31.6 0.0
2023-May-19 Fri ### ### ### ### 2,984 0 15.9 15.9 0.0
2023-May-18 Thu ### 0.4075 ### 0.4075 4,359 888 90.8 90.8 ###
2023-May-17 Wed ### ### ### ### 70.3 70.3 0.0
2023-May-16 Tue ### ### ### ### 8,570 0 ### ### 0.0
2023-May-15 Mon ### ### ### ### ### ### 0.0
2023-May-12 Fri ### ### ### ### 67.8 67.8 0.0
2023-May-11 Thu 0.4 0.4 ### ### 1,073 ### ### ### 0.0
2023-May-10 Wed ### ### ### ### 1,828 0 79.7 79.7 0.0
2023-May-09 Tue ### ### ### ### 73.6 73.6 0.0
2023-May-08 Mon ### ### ### ### 31,680 0 ### ### 0.0
2023-May-05 Fri ### ### 0.4 0.41 ### ### ###
2023-May-04 Thu 0.4 0.4 0.4 0.4 61.9 61.9 0.0
2023-May-03 Wed 0.43 0.43 0.4 0.4 456 189 5.2 5.2 0.0
2023-May-02 Tue 0.4 ### ### ### 97.3 97.3 0.0
2023-May-01 Mon 0.4 ### 0.4 ### 97.4 97.4 0.0
2023-Apr-28 Fri 0.41 0.41 ### ### 5,987 1,227 8.2 8.2 0.0
2023-Apr-27 Thu 0.41 0.41 ### ### 4,524 927 12.9 12.9 0.0
2023-Apr-26 Wed ### ### ### ### ### ### 0.0
2023-Apr-24 Mon ### 0.41 0.4 0.4 28.5 28.5 0.0
2023-Apr-21 Fri ### 0.4175 0.4025 ### 69.0 69.0 0.0
2023-Apr-20 Thu 0.4 0.41 0.4 ### 26,849 10,873 82.2 82.2 0.0
2023-Apr-19 Wed 0.4 0.4175 0.4 0.4 10,051 ### 68.6 68.6 0.0
2023-Apr-18 Tue 0.4 0.42 0.4 0.4 34,584 14,179 72.8 72.8 0.0
2023-Apr-17 Mon ### 0.41 ### 0.41 18,848 ### ### ### ###
2023-Apr-14 Fri ### 0.4 ### 0.4 4,587 ### 72.8 72.8 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### 0.4 ### ### 11,522 ### 72.9 72.9 0.0
2023-Apr-11 Tue 0.42 0.425 0.385 ### 19,157 7,758 ### ### 0.0
2023-Apr-06 Thu 0.425 ### ### 0.42 2,487 0 ### ### ###
2023-Apr-05 Wed 0.455 0.455 0.44 0.44 8,748 ### ### ### ###
2023-Apr-04 Tue 0.425 0.45 0.42 0.44 ### ### ###
2023-Apr-03 Mon 0.4 0.425 0.4 0.425 94.6 94.6 ###
2023-Mar-31 Fri ### ### ### ### 97.3 97.3 0.0
2023-Mar-30 Thu ### ### ### ### 3,578 0 ### ### 0.0
2023-Mar-29 Wed ### 0.4 ### ### 16.5 16.5 0.0
2023-Mar-28 Tue ### 0.4 0.385 0.385 20.1 20.1 0.0
2023-Mar-27 Mon ### 0.4 ### 0.4 83.6 83.6 0.0
2023-Mar-24 Fri ### 0.4 0.385 ### ### ### 0.0
2023-Mar-23 Thu ### ### 0.385 0.4 ### ### 0.0
2023-Mar-22 Wed 0.4 ### 0.4 ### ### ### 0.0
2023-Mar-21 Tue ### ### 0.385 0.385 26.3 26.3 0.0
2023-Mar-20 Mon ### ### ### ### 9,451 0 ### ### 0.0
2023-Mar-17 Fri ### ### ### ### 42,970 0 15.0 15.0 0.0
2023-Mar-16 Thu 0.425 ### 0.4 0.4 24,324 ### ### ### 0.0
2023-Mar-15 Wed 0.425 0.425 0.425 0.425 25,141 10,684 66.7 66.7 ###
2023-Mar-14 Tue ### 0.44 0.425 0.425 49,925 ### ### ### ###
2023-Mar-13 Mon 0.45 0.45 ### ### 15.6 15.6 0.0
2023-Mar-10 Fri 0.45 0.45 0.45 0.45 77.2 77.2 0.0
2023-Mar-09 Thu ### 0.44 ### ### 18,948 ### ### ### 0.0
2023-Mar-08 Wed 0.44 0.44 ### ### 2,852 627 ### ### 0.0
2023-Mar-07 Tue 0.455 0.455 0.44 0.44 2,276 ### 14.6 14.6 ###
2023-Mar-06 Mon 0.45 0.45 0.44 0.445 31.7 31.7 ###
2023-Mar-03 Fri 0.47 0.47 0.43 0.445 29,050 13,072 6.6 6.6 ###
2023-Mar-02 Thu 0.46 ### 0.455 0.455 2,179 ### 31.0 31.0 0.0
2023-Mar-01 Wed 0.455 0.46 0.455 0.455 63.7 63.7 0.0
2023-Feb-28 Tue 0.47 0.47 0.455 0.455 22,387 10,353 ### ### 0.0
2023-Feb-27 Mon 0.47 0.48 0.47 0.48 8,350 ### ### ### 0.0
2023-Feb-24 Fri 0.48 0.48 0.46 0.46 40,574 ### ### ### 0.0
2023-Feb-23 Thu 0.45 0.455 0.45 0.455 78.5 78.5 0.0
2023-Feb-22 Wed 0.43 0.45 0.43 0.45 23,220 ### 94.2 94.2 0.0
2023-Feb-21 Tue 0.475 0.475 0.4 0.42 1.0 1.0 ###
2023-Feb-20 Mon 0.475 0.475 0.46 0.46 ### ### 0.0
2023-Feb-17 Fri 0.475 0.475 0.46 ### 672 ### ### ### 0.0
2023-Feb-16 Thu 0.46 ### 0.46 0.475 3,958 ### ### ### ###
2023-Feb-15 Wed 0.48 0.48 0.46 0.46 ### ### 0.0
2023-Feb-14 Tue 0.5 0.5 0.47 0.48 13.7 13.7 0.0
2023-Feb-13 Mon 0.475 0.49 0.475 0.49 10,687 5,156 93.0 93.0 ###
2023-Feb-10 Fri 0.48 0.48 0.475 0.475 16,953 ### 34.3 34.3 ###
2023-Feb-09 Thu 0.49 0.49 0.48 0.48 ### ### 0.0
2023-Feb-08 Wed 0.485 0.485 0.48 0.48 7,978 3,849 28.0 28.0 0.0
2023-Feb-07 Tue 0.475 0.485 0.475 0.485 87.0 87.0 0.0
2023-Feb-06 Mon 0.48 0.48 0.475 0.48 4,850 ### ### ### 0.0
2023-Feb-03 Fri 0.48 0.48 0.475 0.48 ### ### 0.0
2023-Feb-02 Thu 0.48 0.48 0.48 0.48 0 0.0
2023-Feb-01 Wed 0.47 0.485 0.47 0.48 5,455 ### ### ### 0.0
2023-Jan-31 Tue 0.48 ### 0.475 0.49 88.8 88.8 ###
2023-Jan-30 Mon 0.49 ### 0.48 0.48 ### ### 0.0
2023-Jan-27 Fri 0.49 0.49 0.48 0.49 71.2 71.2 ###
2023-Jan-25 Wed 0.5 0.5 0.48 0.48 11,046 ### 12.1 12.1 0.0
2023-Jan-24 Tue 0.49 0.5 0.49 0.49 3,344 1,655 ### ### ###
2023-Jan-23 Mon 0.485 0.49 0.485 0.49 9,784 ### ### ### ###
2023-Jan-20 Fri ### ### 0.49 0.49 8,384 2,054 15.2 15.2 ###
2023-Jan-19 Thu 0.5 ### 0.49 ### ### ### 0.0
2023-Jan-18 Wed 0.5 0.5 0.49 ### 25.1 25.1 0.0
2023-Jan-17 Tue 0.485 0.485 0.485 0.485 2,045 ### ### ### 0.0
2023-Jan-16 Mon 0.5 0.5 0.48 0.485 20,727 10,156 ### ### 0.0
2023-Jan-13 Fri 0.5 0.5 0.49 0.5 7,855 3,888 65.4 65.4 0.0
2023-Jan-12 Thu 0.49 0.49 0.49 0.49 ### ### ###
2023-Jan-11 Wed 0.49 0.49 0.49 0.49 60.0 60.0 ###
2023-Jan-10 Tue 0.49 0.5 0.49 0.49 ### ### ###
2023-Jan-09 Mon 0.49 0.49 0.49 0.49 ### ### ###
2023-Jan-06 Fri 0.5 ### 0.49 0.49 28,255 6,922 14.1 14.1 ###
2023-Jan-05 Thu ### ### 0.49 0.49 ### ### ###
2023-Jan-04 Wed 0.5 0.52 0.5 0.5175 ### ### ###
2023-Jan-03 Tue ### ### ### ### ### ### 0.0
2022-Dec-30 Fri 0.52 0.52 0.48 0.49 3.5 3.5 ###
2022-Dec-29 Thu ### ### ### 0.525 93.0 93.0 0.0
2022-Dec-28 Wed 0.48 ### 0.48 0.5 ### ### 0.0
2022-Dec-23 Fri 0.48 0.48 0.475 0.48 11,547 ### ### ### 0.0
2022-Dec-22 Thu 0.48 0.48 0.475 0.475 6,658 3,179 26.2 26.2 ###
2022-Dec-21 Wed 0.475 0.48 0.47 0.48 15,728 7,470 73.1 73.1 0.0
2022-Dec-20 Tue 0.47 0.4775 0.47 0.475 86.7 86.7 ###
2022-Dec-19 Mon 0.47 0.47 ### 0.4675 34.3 34.3 ###
2022-Dec-16 Fri 0.47 0.47 ### ### 24.6 24.6 0.0
2022-Dec-15 Thu 0.475 0.475 0.46 0.475 19,822 ### ### ### ###
2022-Dec-14 Wed 0.48 0.48 ### ### 14.9 14.9 0.0
2022-Dec-13 Tue 0.48 0.48 ### ### 3,083 ### 16.1 16.1 0.0
2022-Dec-12 Mon ### 0.475 ### 0.475 7,821 1,857 ### ### ###
2022-Dec-09 Fri 0.48 0.48 ### ### 14.6 14.6 0.0
2022-Dec-08 Thu 0.47 0.48 0.47 0.47 17,171 8,156 75.9 75.9 ###
2022-Dec-07 Wed 0.48 0.48 0.47 0.47 ### ### ###
2022-Dec-06 Tue 0.48 0.48 0.46 0.46 ### ### 0.0
2022-Dec-05 Mon 0.48 0.485 0.46 0.46 95,120 44,944 13.4 13.4 0.0
2022-Dec-02 Fri 0.48 0.485 0.475 0.485 ### ### 0.0
2022-Dec-01 Thu 0.475 0.48 0.46 0.475 13,581 6,383 68.1 68.1 ###
2022-Nov-30 Wed 0.47 0.49 0.46 0.46 63,940 30,371 ### ### 0.0
2022-Nov-29 Tue 0.485 0.485 0.46 0.46 51,552 24,358 6.7 6.7 0.0
2022-Nov-28 Mon 0.49 0.49 0.47 0.47 16.4 16.4 ###
2022-Nov-25 Fri 0.47 0.49 0.47 0.49 54,723 ### ### ### ###
2022-Nov-24 Thu 0.48 ### 0.47 0.47 22.8 22.8 ###
2022-Nov-23 Wed 0.48 0.48 ### ### 35,554 ### ### ### 0.0
2022-Nov-22 Tue 0.49 0.49 0.47 0.47 9,627 4,620 11.0 11.0 ###
2022-Nov-21 Mon 0.485 0.49 0.475 0.485 23,042 ### ### ### 0.0
2022-Nov-18 Fri 0.47 ### 0.47 ### 93.8 93.8 0.0
2022-Nov-17 Thu ### 0.485 ### ### 16,981 ### ### ### 0.0
2022-Nov-16 Wed 0.49 ### 0.46 0.46 42,027 ### ### ### 0.0
2022-Nov-15 Tue ### ### 0.48 0.48 16.8 16.8 0.0
2022-Nov-14 Mon 0.48 0.485 0.47 0.485 30,625 14,623 ### ### 0.0
2022-Nov-11 Fri ### ### 0.47 0.47 11,578 2,720 8.0 8.0 ###
2022-Nov-10 Thu 0.5 0.5 ### 0.5 11,045 ### 70.9 70.9 0.0
2022-Nov-09 Wed 0.47 0.485 0.47 0.475 2,952 ### ### ### ###
2022-Nov-08 Tue 0.5 0.5 0.47 0.47 16,452 7,979 6.5 6.5 ###
2022-Nov-07 Mon 0.5 0.5 0.485 0.485 20,141 ### 17.3 17.3 0.0
2022-Nov-04 Fri 0.5 0.5 0.475 0.48 9,941 4,846 9.7 9.7 0.0
2022-Nov-03 Thu 0.47 0.5 0.47 0.49 3,975 1,927 ### ### ###
2022-Nov-02 Wed 0.51 0.51 0.46 0.46 ### ### 0.0
2022-Nov-01 Tue 0.51 0.51 0.48 ### 34,348 ### 13.9 13.9 0.0
2022-Oct-31 Mon 0.525 0.525 ### ### 7,825 2,054 9.7 9.7 0.0
2022-Oct-28 Fri 0.48 0.51 0.46 0.51 6,346 3,077 95.2 95.2 ###
2022-Oct-27 Thu 0.48 0.51 0.46 0.46 9,324 4,522 ### ### 0.0
2022-Oct-26 Wed 0.53 0.53 0.46 0.46 ### ### 0.0
2022-Oct-25 Tue 0.5 ### 0.46 0.49 8,379 1,927 24.9 24.9 ###
2022-Oct-24 Mon 0.48 0.54 0.48 0.48 ### ### 0.0
2022-Oct-21 Fri 0.525 0.54 0.46 0.48 ### ### 0.0
2022-Oct-20 Thu 0.53 0.53 0.47 0.48 2.7 2.7 0.0
2022-Oct-19 Wed 0.525 0.525 0.51 0.525 67.9 67.9 0.0
2022-Oct-18 Tue 0.525 0.525 0.51 0.51 12.8 12.8 ###
2022-Oct-17 Mon ### 0.525 0.5 0.51 17,649 9,045 79.8 79.8 ###
2022-Oct-14 Fri 0.53 0.53 0.5 ### 10,353 ### ### ### 0.0
2022-Oct-13 Thu ### 0.52 0.47 0.49 ### ### ###
2022-Oct-12 Wed 0.475 ### 0.46 0.46 10,786 2,480 ### ### 0.0
2022-Oct-11 Tue 0.485 0.485 0.46 ### 14.9 14.9 0.0
2022-Oct-10 Mon 0.5 0.5 0.445 0.485 65,776 31,079 18.1 18.1 0.0
2022-Oct-07 Fri ### 0.54 0.5 0.53 26,670 ### 88.5 88.5 0.0
2022-Oct-06 Thu ### ### 0.5 ### 16,048 ### 62.0 62.0 0.0
2022-Oct-05 Wed ### ### 0.5 ### 62.6 62.6 0.0
2022-Oct-04 Tue 0.54 0.54 0.5 ### 21,350 ### ### ### 0.0
2022-Oct-03 Mon 0.55 0.55 0.52 0.54 ### ### 0.0
2022-Sep-30 Fri ### 0.55 ### ### 28,675 7,885 79.9 79.9 0.0
2022-Sep-29 Thu 0.46 0.49 0.46 0.49 15,172 ### ### ### ###
2022-Sep-28 Wed 0.455 0.455 0.45 0.45 24,650 11,154 ### ### 0.0
2022-Sep-27 Tue 0.44 0.46 ### 0.46 34,983 8,046 ### ### 0.0
2022-Sep-26 Mon 0.48 0.485 0.44 0.44 44,822 ### ### ### ###
2022-Sep-23 Fri 0.48 ### 0.48 0.48 78,754 ### 83.2 83.2 0.0
2022-Sep-21 Wed 0.53 0.53 0.48 0.48 ### ### 0.0
2022-Sep-20 Tue 0.555 0.555 0.525 0.53 18,777 ### ### ### 0.0
2022-Sep-19 Mon ### ### 0.52 0.525 33.5 33.5 0.0
2022-Sep-16 Fri 0.53 0.54 0.52 0.52 60,987 32,323 31.3 31.3 0.0
2022-Sep-15 Thu 0.52 ### 0.52 0.52 ### ### 0.0
2022-Sep-14 Wed ### ### 0.5 0.53 2.5 2.5 0.0
2022-Sep-13 Tue ### 0.57 0.5 0.57 93.9 93.9 ###
2022-Sep-12 Mon 0.51 0.555 0.5 0.5375 ### ### 0.0
2022-Sep-09 Fri 0.51 0.52 0.5 0.5 17.3 17.3 0.0
2022-Sep-08 Thu ### ### ### ### 67,772 0 ### ### 0.0
2022-Sep-07 Wed 0.52 0.52 0.5 0.5 15.3 15.3 0.0
2022-Sep-06 Tue ### 0.54 0.52 0.52 72,482 ### ### ### 0.0
2022-Sep-05 Mon 0.54 0.55 ### ### ### ### 0.0
2022-Sep-02 Fri 0.54 0.545 0.53 0.54 ### ### 0.0
2022-Sep-01 Thu 0.59 0.59 0.54 0.54 4.7 4.7 0.0
2022-Aug-31 Wed 0.54 0.59 0.54 0.59 14,484 8,183 ### ### 0.0
2022-Aug-30 Tue ### 0.555 0.53 0.53 ### ### 0.0
2022-Aug-29 Mon ### 0.545 0.53 ### 73,742 ### 71.2 71.2 0.0
2022-Aug-26 Fri 0.57 0.57 0.51 0.545 9.8 9.8 0.0
2022-Aug-25 Thu 0.58 ### 0.56 0.56 12.8 12.8 ###
2022-Aug-24 Wed ### ### 0.57 0.57 ### ### ###
2022-Aug-23 Tue 0.49 0.625 0.49 0.585 323,588 ### ### ### ###
2022-Aug-22 Mon 0.5 0.56 0.485 0.49 228,542 ### ### ### ###
2022-Aug-19 Fri 0.455 0.53 0.44 ### 98.4 98.4 0.0
2022-Aug-18 Thu ### 0.44 0.355 0.44 102,141 ### ### ### ###
2022-Aug-17 Wed 0.46 0.47 ### ### 364,959 ### ### ### 0.0
2022-Aug-16 Tue 0.57 0.57 0.48 ### 0.7 0.7 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### ### ### 0.0
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed 0.7 0.7 ### ### 291,543 102,040 1.6 1.6 0.0
2022-Aug-09 Tue 0.75 0.75 0.58 ### 0.2 0.2 0.0
2022-Aug-08 Mon ### 1 ### ### ### ### 0.0
2022-Aug-05 Fri 0.44 0.74 0.44 ### 399,628 235,780 99.9 99.9 0.0
2022-Aug-04 Thu 0.4 0.425 0.4 0.42 92.4 92.4 ###
2022-Aug-03 Wed 0.41 0.41 ### ### ### ### 0.0
2022-Aug-02 Tue 0.425 0.425 ### ### 265,678 56,456 6.3 6.3 0.0
2022-Aug-01 Mon ### 0.425 ### ### 190,270 ### 99.9 99.9 0.0
2022-Jul-29 Fri ### ### ### ### 76.9 76.9 0.0
2022-Jul-28 Thu ### ### ### ### ### ### 0.0
2022-Jul-27 Wed ### ### 0.29 ### 53,446 7,749 65.7 65.7 0.0
2022-Jul-26 Tue ### ### 0.285 0.285 3.3 3.3 ###
2022-Jul-25 Mon ### ### ### ### 74.1 74.1 0.0
2022-Jul-22 Fri 0.29 0.29 0.28 0.29 77,770 ### 67.3 67.3 ###
2022-Jul-21 Thu 0.29 0.29 0.28 0.29 42,626 12,148 ### ### ###
2022-Jul-20 Wed 0.29 0.29 0.275 0.29 ### ### ###
2022-Jul-19 Tue 0.275 0.275 0.26 0.27 22.8 22.8 ###
2022-Jul-18 Mon 0.275 0.275 0.26 0.27 21.1 21.1 ###
2022-Jul-15 Fri 0.27 0.2725 0.26 0.27 87,083 23,185 ### ### ###
2022-Jul-14 Thu 0.275 0.28 0.26 ### ### ### 0.0
2022-Jul-13 Wed 0.27 0.275 0.26 0.26 ### ### 0.0
2022-Jul-12 Tue 0.285 0.285 ### ### ### ### 0.0
2022-Jul-11 Mon ### ### 0.28 0.28 15.0 15.0 ###
2022-Jul-08 Fri 0.275 0.285 ### 0.285 ### ### ###
2022-Jul-07 Thu ### ### 0.27 0.27 545,553 73,649 0.6 0.6 ###
2022-Jul-06 Wed 0.125 ### ### 0.325 ### ### ###
2022-Jul-05 Tue ### ### 2 ### 109,120 109,120 62.2 62.2 0.0
2022-Jul-04 Mon ### ### ### ### 66.3 66.3 0.0
2022-Jul-01 Fri ### ### ### ### 314,483 0 ### ### 0.0
2022-Jun-30 Thu ### ### ### ### 17,172 0 ### ### 0.0
2022-Jun-29 Wed ### ### ### ### 83.0 83.0 0.0
2022-Jun-28 Tue ### ### ### ### 65,450 0 ### ### 0.0
2022-Jun-27 Mon ### ### ### ### 6,227 0 62.6 62.6 0.0
2022-Jun-24 Fri ### ### ### ### 62,589 0 ### ### 0.0
2022-Jun-23 Thu ### ### ### ### 73,975 0 ### ### 0.0
2022-Jun-22 Wed ### 1.655 ### 1.655 30,525 25,259 ### ### 0.1
2022-Jun-21 Tue ### ### ### 1.625 44,529 0 23.3 23.3 ###
2022-Jun-20 Mon ### ### ### ### 5,975 0 44.0 44.0 0.0
2022-Jun-17 Fri ### ### ### ### 19,582 0 63.2 63.2 0.0
2022-Jun-16 Thu ### ### ### ### 17,651 0 ### ### 0.0
2022-Jun-15 Wed ### 1.655 ### ### 7,728 ### 88.4 88.4 0.0
2022-Jun-14 Tue ### ### 1.55 ### ### ### 0.0
2022-Jun-10 Fri ### ### 1.59 1.6425 ### ### 0.1
2022-Jun-09 Thu 1.655 1.655 ### 1.655 ### ### 0.1
2022-Jun-08 Wed 1.625 1.655 1.625 1.655 84.4 84.4 0.1
2022-Jun-07 Tue ### ### 1.625 ### ### ### 0.0
2022-Jun-06 Mon ### ### 1.625 ### 10,679 8,676 75.1 75.1 0.0
2022-Jun-03 Fri 1.655 ### 1.625 ### 6,577 5,343 77.1 77.1 0.0
2022-Jun-02 Thu ### ### ### 1.625 32,157 0 ### ### ###
2022-Jun-01 Wed ### ### 1.625 ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 1,677 0 ### ### 0.0
2022-May-30 Mon 1.625 ### 1.625 ### 67,857 ### ### ### 0.0
2022-May-27 Fri ### ### ### ### 75.5 75.5 0.0
2022-May-26 Thu ### ### ### ### 16,521 0 ### ### 0.0
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue ### ### 1.625 1.625 ### ### ###
2022-May-23 Mon 1.625 ### 1.585 ### 15,380 12,188 ### ### 0.0
2022-May-20 Fri 1.59 1.625 1.585 ### ### ### 0.0
2022-May-19 Thu ### ### 1.585 1.59 29.1 29.1 ###
2022-May-18 Wed ### ### ### ### 67,423 0 30.0 30.0 0.0
2022-May-17 Tue ### 1.645 ### ### 64.5 64.5 0.0
2022-May-16 Mon ### ### ### 1.625 11,771 0 ### ### ###
2022-May-13 Fri ### 1.675 ### ### ### ### 0.0
2022-May-12 Thu ### ### ### ### 24,420 0 39.0 39.0 0.0
2022-May-11 Wed ### ### ### ### 13,671 0 ### ### 0.0
2022-May-10 Tue ### ### ### ### 53,289 0 30.4 30.4 0.0
2022-May-09 Mon ### ### ### ### 53,289 0 30.4 30.4 0.0
2022-May-06 Fri ### 1.7 ### ### 17.9 17.9 0.0
2022-May-05 Thu ### ### 1.625 1.625 ### ### ###
2022-May-04 Wed ### 1.675 1.625 1.625 ### ### ###
2022-May-03 Tue 1.655 1.675 1.655 1.655 7,088 ### 74.5 74.5 0.1
2022-May-02 Mon 1.685 1.685 1.655 1.655 16,029 ### ### ### 0.1
2022-Apr-29 Fri 1.685 1.685 1.655 1.685 15,475 25,843 60.3 60.3 ###
2022-Apr-28 Thu 1.71 1.71 1.655 1.685 72,642 122,220 30.2 30.2 ###
2022-Apr-27 Wed 1.73 1.73 ### ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri 1.74 1.7425 ### ### 26,973 ### ### ### 0.0
2022-Apr-21 Thu ### 1.74 ### ### ### ### 0.0
2022-Apr-20 Wed 1.745 1.75 1.675 ### ### ### 0.0
2022-Apr-19 Tue ### 1.75 ### ### ### ### 0.0
2022-Apr-14 Thu ### ### ### ### 136,423 0 ### ### 0.0
2022-Apr-13 Wed ### ### ### ### 54,058 0 12.5 12.5 0.0
2022-Apr-12 Tue 1.655 1.655 ### ### 45,856 37,945 43.6 43.6 0.0
2022-Apr-11 Mon ### 1.655 ### ### ### ### 0.0
2022-Apr-08 Fri 1.655 1.655 ### ### ### ### 0.0
2022-Apr-07 Thu ### ### 1.625 1.625 32,373 ### ### ### ###
2022-Apr-06 Wed 1.625 ### ### 1.655 ### ### 0.1
2022-Apr-05 Tue ### ### ### ### ### ### 0.0
2022-Apr-04 Mon ### ### ### 1.645 72,073 0 15.8 15.8 0.1
2022-Apr-01 Fri 1.675 1.685 1.625 1.685 125,954 208,453 ### ### ###
2022-Mar-31 Thu ### 1.675 ### 1.675 81,254 68,050 ### ### ###
2022-Mar-30 Wed 1.625 ### 1.625 ### ### ### 0.0
2022-Mar-29 Tue ### ### ### 1.625 242,486 0 ### ### ###
2022-Mar-28 Mon ### ### ### ### 437,082 0 ### ### 0.0
2022-Mar-25 Fri ### ### 1.52 1.525 ### ### 0.1
2022-Mar-24 Thu ### ### 1.575 1.575 45,980 ### 24.0 24.0 0.1
2022-Mar-23 Wed ### ### 1.58 1.58 ### ### 0.1
2022-Mar-22 Tue 1.58 ### 1.57 1.58 48,625 38,170 66.8 66.8 0.1
2022-Mar-21 Mon ### ### 1.585 ### ### ### 0.0
2022-Mar-18 Fri ### ### 1.58 1.585 3.9 3.9 ###
2022-Mar-17 Thu 1.59 ### 1.59 ### 8,146 6,476 ### ### 0.0
2022-Mar-16 Wed ### ### 1.575 1.58 ### ### 0.1
2022-Mar-15 Tue ### 1.675 ### ### 21.5 21.5 0.0
2022-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri 1.58 ### 1.55 1.57 38.3 38.3 0.1
2022-Mar-10 Thu 1.555 1.655 1.555 ### 19,388 ### 90.6 90.6 0.0
2022-Mar-09 Wed ### 1.625 1.555 1.555 109,847 174,656 ### ### ###
2022-Mar-08 Tue ### ### 1.58 ### 30,428 ### ### ### 0.0
2022-Mar-07 Mon 1.7 1.75 ### ### ### ### 0.0
2022-Mar-04 Fri 1.87 1.87 1.73 1.755 84,486 152,074 9.9 9.9 0.1
2022-Mar-03 Thu 1.75 1.88 1.75 ### 34,874 ### 94.4 94.4 0.0
2022-Mar-02 Wed 1.75 1.75 1.725 1.74 ### ### 0.1
2022-Mar-01 Tue ### 1.77 ### 1.74 ### ### 0.1
2022-Feb-28 Mon 1.75 1.8 ### ### 43,486 ### 17.2 17.2 0.0
2022-Feb-25 Fri 1.71 1.755 ### 1.74 ### ### 0.1
2022-Feb-24 Thu ### ### 1.645 ### 92.2 92.2 0.0
2022-Feb-23 Wed 1.685 1.685 1.645 1.675 23.4 23.4 ###
2022-Feb-22 Tue ### ### ### ### 39,472 0 ### ### 0.0
2022-Feb-21 Mon 1.72 1.72 1.655 ### 24,558 41,441 ### ### 0.0
2022-Feb-18 Fri 1.7 ### ### ### 31.7 31.7 0.0
2022-Feb-17 Thu 1.73 1.73 1.625 ### 13.6 13.6 0.0
2022-Feb-16 Wed 1.76 ### 1.685 1.72 ### ### 0.1
2022-Feb-15 Tue 1.825 1.825 ### ### 4.9 4.9 0.0
2022-Feb-14 Mon 1.85 ### 1.755 1.775 83,448 73,225 18.8 18.8 ###
2022-Feb-11 Fri ### 1.85 1.76 1.79 ### ### 0.1
2022-Feb-10 Thu 1.755 1.775 1.74 1.75 ### ### 0.1
2022-Feb-09 Wed 1.81 1.81 1.73 1.73 79,428 140,587 ### ### ###
2022-Feb-08 Tue 1.8 1.83 ### 1.81 122,285 ### 65.3 65.3 ###
2022-Feb-07 Mon 1.8 1.8 1.72 1.75 18.3 18.3 0.1
2022-Feb-04 Fri 1.74 1.77 ### 1.72 23.4 23.4 0.1
2022-Feb-03 Thu 1.74 1.785 ### 1.725 ### ### ###
2022-Feb-02 Wed ### 1.775 ### 1.71 ### ### 0.1
2022-Feb-01 Tue 1.76 1.775 1.685 ### 11.0 11.0 0.0
2022-Jan-31 Mon ### 1.755 ### 1.73 ### ### ###
2022-Jan-28 Fri 1.72 1.72 ### ### 11.3 11.3 0.0
2022-Jan-27 Thu 1.8 1.8 ### ### 12.9 12.9 0.0
2022-Jan-25 Tue ### 1.8 ### 1.8 115,429 103,886 99.5 99.5 0.1
2022-Jan-24 Mon 1.7 ### ### ### 90,175 0 ### ### 0.0
2022-Jan-21 Fri 1.77 1.77 ### 1.72 37.1 37.1 0.1
2022-Jan-20 Thu 1.82 1.82 1.72 1.725 ### ### ###
2022-Jan-19 Wed 1.77 1.825 1.76 ### 60,644 ### 86.6 86.6 0.0
2022-Jan-18 Tue 1.785 ### 1.71 1.725 12.3 12.3 ###
2022-Jan-17 Mon 1.8 1.81 1.78 1.78 30.9 30.9 0.1
2022-Jan-14 Fri 1.87 1.87 1.81 ### 29,159 53,652 13.2 13.2 0.0
2022-Jan-13 Thu ### ### 1.82 1.83 10.9 10.9 ###
2022-Jan-12 Wed 1.88 ### 1.86 ### 74.9 74.9 0.0
2022-Jan-11 Tue ### 1.955 1.81 1.88 94,287 ### 30.4 30.4 0.1
2022-Jan-10 Mon ### ### ### ### 26,471 0 25.0 25.0 0.0
2021-Dec-24 Fri ### 0.22 0.21 0.21 620,946 ### ### ### ###
2021-Dec-23 Thu ### ### ### ### 1,677,156 0 93.2 93.2 0.0
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue ### ### ### ### ### ### 0.0
2021-Dec-20 Mon 0.22 0.22 0.2 0.2 ### ### 0.0
2021-Dec-17 Fri ### 0.23 0.21 0.21 1,486,378 ### 22.2 22.2 ###
2021-Dec-16 Thu ### ### ### 0.22 3.4 3.4 0.0
2021-Dec-15 Wed 0.23 0.26 0.22 0.22 7,361,127 1,766,670 ### ### 0.0
2021-Dec-14 Tue 0.49 0.49 ### 0.21 ### ### ###
2021-Dec-13 Mon ### ### 1.58 ### 2,251,825 1,778,941 ### ### 0.0
2021-Dec-10 Fri ### ### 1.59 ### 741,840 ### 36.4 36.4 0.0
2021-Dec-09 Thu ### 1.625 1.58 ### 1,244,655 1,994,559 ### ### 0.0
2021-Dec-08 Wed ### 1.625 1.585 ### 72.6 72.6 0.0
2021-Dec-07 Tue 1.58 ### 1.58 ### 546,823 ### 73.8 73.8 0.0
2021-Dec-06 Mon ### ### 1.58 1.59 992,387 783,985 46.1 46.1 ###
2021-Dec-03 Fri 1.625 1.625 1.585 ### 32.3 32.3 0.0
2021-Dec-02 Thu ### ### 1.575 1.625 ### ### ###
2021-Dec-01 Wed 1.645 1.645 1.59 ### 621,342 1,005,020 29.7 29.7 0.0
2021-Nov-30 Tue ### ### ### ### ### ### 0.0
2021-Nov-29 Mon ### ### 1.59 ### ### ### 0.0
2021-Nov-26 Fri ### ### ### ### 867,252 0 ### ### 0.0
2021-Nov-25 Thu ### ### ### 1.645 86.8 86.8 0.1
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### ### ### ### 751,522 0 ### ### 0.0
2021-Nov-22 Mon 1.59 1.625 1.585 ### ### ### 0.0
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### 1.58 ### 83.6 83.6 0.0
2021-Nov-17 Wed ### ### 1.58 ### ### ### 0.0
2021-Nov-16 Tue 1.58 ### 1.575 ### 996,754 784,943 86.2 86.2 0.0
2021-Nov-15 Mon 1.555 ### 1.555 1.625 1,669,489 1,298,027 ### ### ###
2021-Nov-12 Fri 1.555 ### 1.555 ### 893,571 694,751 70.0 70.0 0.0
2021-Nov-11 Thu 1.55 1.57 1.55 1.56 ### ### ###
2021-Nov-10 Wed 1.545 1.56 1.53 1.56 1,654,740 2,556,573 ### ### ###
2021-Nov-09 Tue 1.55 1.55 1.54 1.55 68.1 68.1 ###
2021-Nov-08 Mon 1.54 1.56 ### 1.55 1,737,146 1,354,973 78.0 78.0 ###
2021-Nov-05 Fri 1.53 ### 1.52 1.545 77.0 77.0 ###
2021-Nov-04 Thu 1.54 1.56 ### 1.54 1,611,578 ### ### ### ###
2021-Nov-03 Wed 1.52 1.54 1.51 1.54 2,966,923 4,524,557 ### ### ###
2021-Nov-02 Tue 1.51 ### 1.485 ### ### ### 0.0
2021-Nov-01 Mon ### ### ### ### ### ### 0.0
2021-Oct-29 Fri 1.52 1.525 1.485 ### 47.9 47.9 0.0
2021-Oct-28 Thu 1.52 1.5275 1.5 1.525 74.1 74.1 0.1
2021-Oct-27 Wed 1.525 ### ### 1.525 73.6 73.6 0.1
2021-Oct-26 Tue 1.52 1.53 ### 1.53 ### ### ###
2021-Oct-25 Mon ### 1.54 1.5 1.52 70.9 70.9 0.1
2021-Oct-22 Fri 1.52 ### 1.49 1.525 3,756,920 ### 69.2 69.2 0.1
2021-Oct-21 Thu 1.29 ### 1.22 ### 257,975 ### ### ### 0.0
2021-Oct-20 Wed ### ### 1.25 1.25 ### ### ###
2021-Oct-19 Tue ### ### ### ### 428,820 0 ### ### 0.0
2021-Oct-18 Mon 1.27 ### 1.27 ### ### ### 0.0
2021-Oct-15 Fri 1.28 ### 1.26 ### 23.5 23.5 0.0
2021-Oct-14 Thu 1.25 1.27 ### 1.26 ### ### ###
2021-Oct-13 Wed ### 1.27 1.24 1.27 144,277 ### 64.8 64.8 ###
2021-Oct-12 Tue 1.2 1.28 ### ### 96.4 96.4 0.0
2021-Oct-11 Mon 1.25 1.26 1.185 1.24 33.1 33.1 0.1
2021-Oct-08 Fri 1.28 1.345 ### 1.28 ### ### ###
2021-Oct-07 Thu 1.29 1.29 1.245 1.27 184,926 ### 20.9 20.9 ###
2021-Oct-06 Wed 1.23 ### 1.23 1.275 438,841 269,887 ### ### ###
2021-Oct-05 Tue ### 1.24 ### 1.23 ### ### 0.1
2021-Oct-04 Mon ### 1.22 ### 1.2 ### ### 0.1
2021-Oct-01 Fri ### ### ### ### 105,824 0 ### ### 0.0
2021-Sep-30 Thu ### ### ### ### 302,443 0 96.2 96.2 0.0
2021-Sep-29 Wed ### ### 1.0075 ### ### ### 0.0
2021-Sep-28 Tue 1.025 1.0625 1.025 ### 90.7 90.7 0.0
2021-Sep-27 Mon ### 1.0675 ### ### ### ### 0.0
2021-Sep-24 Fri ### 1.055 ### ### 233,726 ### 84.4 84.4 0.0
2021-Sep-23 Thu ### 1.075 ### 1.025 273,589 147,054 ### ### ###
2021-Sep-22 Wed ### 1.075 ### ### 16.0 16.0 0.0
2021-Sep-21 Tue 1 ### ### 1 447,058 0 55.1 55.1 ###
2021-Sep-20 Mon 1.075 1.075 ### ### 476,177 255,945 16.1 16.1 0.0
2021-Sep-17 Fri ### ### 1.075 ### 34.2 34.2 0.0
2021-Sep-16 Thu ### ### ### ### 64.8 64.8 0.0
2021-Sep-15 Wed ### ### ### ### 198,154 0 66.3 66.3 0.0
2021-Sep-14 Tue ### ### ### ### 457,481 0 ### ### 0.0
2021-Sep-13 Mon ### ### ### ### 22.5 22.5 0.0
2021-Sep-10 Fri ### 1.125 ### ### 29.3 29.3 0.0
2021-Sep-09 Thu ### ### ### ### 327,881 0 31.1 31.1 0.0
2021-Sep-08 Wed ### ### ### ### 204,184 0 7.2 7.2 0.0
2021-Sep-07 Tue ### ### ### ### ### ### 0.0
2021-Sep-06 Mon 1.145 ### ### ### ### ### 0.0
2021-Sep-03 Fri ### ### ### ### 797,320 0 ### ### 0.0
2021-Sep-02 Thu 1 ### ### ### 232,449 0 85.2 85.2 0.0
2021-Sep-01 Wed ### ### 0.985 ### 266,043 131,026 ### ### 0.0
2021-Aug-31 Tue ### 1.025 ### ### 284,253 145,679 81.2 81.2 0.0
2021-Aug-30 Mon ### ### ### ### ### ### 0.0
2021-Aug-27 Fri ### ### ### ### 377,283 0 65.5 65.5 0.0
2021-Aug-26 Thu ### ### ### ### 77,156 0 ### ### 0.0
2021-Aug-25 Wed 0.955 0.955 ### ### 61,455 29,344 ### ### 0.0
2021-Aug-24 Tue ### ### ### ### 94,774 0 ### ### 0.0
2021-Aug-23 Mon 0.945 ### ### ### 208,378 0 91.9 91.9 0.0
2021-Aug-20 Fri ### 0.945 ### ### 77.8 77.8 0.0
2021-Aug-19 Thu ### ### ### ### 3.3 3.3 0.0
2021-Aug-18 Wed ### ### ### ### 102,970 0 ### ### 0.0
2021-Aug-17 Tue 0.985 0.985 ### ### 6.0 6.0 0.0
2021-Aug-16 Mon ### ### 0.945 ### 84,673 ### 83.4 83.4 0.0
2021-Aug-13 Fri ### ### 0.975 ### 113,271 ### 9.0 9.0 0.0
2021-Aug-12 Thu ### 1.055 ### 1 ### ### ###
2021-Aug-11 Wed 0.975 ### 0.975 ### 296,422 ### 89.9 89.9 0.0
2021-Aug-10 Tue ### ### 0.955 0.975 172,987 ### ### ### ###
2021-Aug-09 Mon ### ### ### ### ### ### 0.0
2021-Aug-06 Fri ### ### ### ### 90.9 90.9 0.0
2021-Aug-05 Thu 0.925 ### 0.925 ### 75.0 75.0 0.0
2021-Aug-04 Wed ### ### 0.86 ### ### ### 0.0
2021-Aug-03 Tue 0.945 0.955 0.88 0.955 76.8 76.8 0.1
2021-Aug-02 Mon ### 0.9575 ### 0.945 292,823 140,189 ### ### 0.1
2021-Jul-30 Fri ### ### 0.885 ### 265,956 117,685 73.8 73.8 0.0
2021-Jul-29 Thu 0.945 0.955 ### ### 127,057 ### 24.9 24.9 0.0
2021-Jul-28 Wed ### ### ### ### 235,171 0 88.4 88.4 0.0
2021-Jul-27 Tue ### ### ### 0.925 410,949 0 4.2 4.2 ###
2021-Jul-26 Mon ### ### 0.945 ### 341,978 161,584 86.9 86.9 0.0
2021-Jul-23 Fri 0.925 ### ### ### 129,324 0 ### ### 0.0
2021-Jul-22 Thu ### 0.955 ### ### 173,188 ### 27.8 27.8 0.0
2021-Jul-21 Wed 0.88 ### 0.88 ### 96.7 96.7 0.0
2021-Jul-20 Tue 0.885 0.925 0.885 ### 156,341 141,488 79.5 79.5 0.0
2021-Jul-19 Mon ### ### 0.885 ### 36.4 36.4 0.0
2021-Jul-16 Fri ### 0.9325 ### 0.925 121,546 56,670 77.2 77.2 ###
2021-Jul-15 Thu ### 0.9275 0.875 ### 139,073 ### 74.1 74.1 0.0
2021-Jul-14 Wed ### ### 0.89 ### ### ### 0.0
2021-Jul-13 Tue ### ### ### ### 210,976 0 ### ### 0.0
2021-Jul-12 Mon ### 0.955 ### 0.945 168,127 80,280 ### ### 0.1
2021-Jul-09 Fri 0.86 0.945 0.86 ### ### ### 0.0
2021-Jul-08 Thu 0.955 0.955 0.88 0.89 ### ### ###
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue ### ### ### ### 190,059 0 79.4 79.4 0.0
2021-Jul-05 Mon ### 1 0.945 ### 24.1 24.1 0.0
2021-Jul-02 Fri ### ### ### ### 121,156 0 16.6 16.6 0.0
2021-Jul-01 Thu ### ### ### ### 207,858 0 ### ### 0.0
2021-Jun-30 Wed ### ### ### ### ### ### 0.0
2021-Jun-29 Tue ### ### ### ### 92.0 92.0 0.0
2021-Jun-28 Mon ### 1 ### ### 296,770 148,385 ### ### 0.0
2021-Jun-25 Fri ### ### ### ### 470,282 0 90.1 90.1 0.0
2021-Jun-24 Thu 0.87 ### ### ### ### ### 0.0
2021-Jun-23 Wed 0.86 0.88 0.855 0.87 80.2 80.2 0.1
2021-Jun-22 Tue 0.82 0.88 0.82 0.86 386,926 328,887 93.3 93.3 ###
2021-Jun-21 Mon 0.855 0.875 0.82 0.82 16.7 16.7 0.1
2021-Jun-18 Fri ### ### 0.845 0.855 ### ### ###
2021-Jun-17 Thu 0.885 0.89 0.87 0.875 ### ### 0.1
2021-Jun-16 Wed ### ### 0.88 ### 97,187 ### 81.5 81.5 0.0
2021-Jun-15 Tue 0.89 ### 0.875 0.89 224,720 ### 72.6 72.6 ###
2021-Jun-11 Fri 0.89 ### 0.875 0.89 264,452 ### ### ### ###
2021-Jun-10 Thu ### ### 0.845 0.855 598,572 ### ### ### ###
2021-Jun-09 Wed ### ### ### ### 2,159,454 0 99.6 99.6 0.0
2021-Jun-08 Tue 0.76 0.76 ### 0.725 9.7 9.7 ###
2021-Jun-07 Mon 0.75 ### ### ### 442,556 0 87.3 87.3 0.0
2021-Jun-04 Fri 0.725 0.745 ### 0.745 216,088 ### 88.4 88.4 ###
2021-Jun-03 Thu 0.71 0.73 0.6975 0.72 590,420 ### ### ### ###
2021-Jun-02 Wed ### ### 0.7 0.71 360,778 126,272 ### ### ###
2021-Jun-01 Tue 0.72 0.73 0.7 0.73 191,878 ### 81.4 81.4 0.1
2021-May-31 Mon ### 0.745 0.645 0.74 98.3 98.3 0.1
2021-May-28 Fri 0.71 ### ### ### 13.9 13.9 0.0
2021-May-27 Thu 0.71 0.725 0.71 0.71 144,052 103,357 ### ### ###
2021-May-26 Wed 0.72 ### ### ### 159,446 0 ### ### 0.0
2021-May-25 Tue 0.72 0.73 0.6725 0.72 65.0 65.0 ###
2021-May-24 Mon 0.75 0.75 0.71 0.73 ### ### 0.1
2021-May-21 Fri 0.77 0.77 0.75 ### 87,443 66,456 ### ### 0.0
2021-May-20 Thu 0.76 0.77 0.745 0.75 ### ### ###
2021-May-19 Wed 0.77 0.77 ### ### ### ### 0.0
2021-May-18 Tue 0.74 0.785 0.74 0.775 90.3 90.3 0.1
2021-May-17 Mon 0.825 0.825 0.75 0.75 313,754 247,081 3.2 3.2 ###
2021-May-14 Fri ### ### 0.78 0.8 394,587 153,888 9.7 9.7 0.1
2021-May-13 Thu 0.86 0.86 0.82 0.82 ### ### 0.1
2021-May-12 Wed ### ### 0.85 ### 71.8 71.8 0.0
2021-May-11 Tue 0.87 0.87 0.84 0.85 32.9 32.9 ###
2021-May-10 Mon 0.855 0.875 0.85 0.86 441,954 381,185 ### ### ###
2021-May-07 Fri 0.875 0.875 0.84 0.85 222,052 ### ### ### ###
2021-May-06 Thu 0.84 0.885 ### ### ### ### 0.0
2021-May-05 Wed 0.825 0.83 ### 0.83 ### ### ###
2021-May-04 Tue 0.825 0.84 ### 0.825 1,012,951 ### 68.5 68.5 0.1
2021-May-03 Mon 0.79 0.82 0.79 0.82 94.2 94.2 0.1
2021-Apr-30 Fri 0.825 0.825 0.775 0.79 914,649 ### 11.7 11.7 ###
2021-Apr-29 Thu 0.78 0.84 0.78 0.84 1,691,075 1,369,770 96.0 96.0 ###
2021-Apr-28 Wed 0.77 0.785 ### 0.775 74.9 74.9 0.1
2021-Apr-27 Tue 0.745 0.77 0.745 0.77 405,978 307,528 91.0 91.0 0.1
2021-Apr-26 Mon 0.725 0.77 0.725 0.75 1,615,341 ### ### ### ###
2021-Apr-23 Fri 0.685 ### 0.685 ### 2,495,041 854,551 88.1 88.1 0.0
2021-Apr-22 Thu ### ### ### ### ### ### 0.0
2021-Apr-21 Wed 0.72 0.725 ### ### 1,342,648 ### ### ### 0.0
2021-Apr-20 Tue ### 0.755 0.725 0.725 1,540,826 ### ### ### ###
2021-Apr-19 Mon 0.74 0.74 0.72 ### ### ### 0.0
2021-Apr-16 Fri 0.745 0.745 0.71 0.72 425,029 ### 11.8 11.8 ###
2021-Apr-15 Thu 0.7 0.74 0.7 0.74 711,141 512,021 94.3 94.3 0.1
2021-Apr-14 Wed ### 0.725 ### 0.7 2,134,948 ### ### ### ###
2021-Apr-13 Tue ### 0.71 ### ### 82.4 82.4 0.0
2021-Apr-12 Mon 0.685 0.7125 ### ### 1,741,084 ### ### ### 0.0
2021-Apr-09 Fri ### ### ### ### ### ### 0.0
2021-Apr-08 Thu 0.645 ### 0.645 ### 1,163,157 ### 96.3 96.3 0.0
2021-Apr-07 Wed ### ### ### ### 31.5 31.5 0.0
2021-Apr-06 Tue ### ### ### ### ### ### 0.0
2021-Apr-01 Thu ### 0.6375 ### ### 471,721 ### 26.6 26.6 0.0
2021-Mar-31 Wed ### ### ### ### ### ### 0.0
2021-Mar-30 Tue ### ### 0.585 0.59 1,079,346 ### 25.5 25.5 0.0
2021-Mar-29 Mon 0.58 0.585 0.555 0.585 528,840 ### 82.1 82.1 ###
2021-Mar-26 Fri ### 0.57 0.55 0.555 18.7 18.7 ###
2021-Mar-25 Thu ### 0.57 ### ### 547,574 156,058 95.6 95.6 0.0
2021-Mar-24 Wed 0.52 0.54 0.52 0.53 369,181 ### ### ### 0.0
2021-Mar-23 Tue ### 0.5275 ### 0.51 556,683 146,825 80.4 80.4 ###
2021-Mar-22 Mon 0.485 ### 0.485 0.5 331,045 80,278 89.6 89.6 0.0
2021-Mar-19 Fri ### 0.51 0.485 0.485 237,852 ### 21.1 21.1 0.0
2021-Mar-18 Thu 0.49 0.49 0.485 0.485 31.9 31.9 0.0
2021-Mar-17 Wed 0.475 0.525 0.475 0.5 337,782 ### 94.1 94.1 0.0
2021-Mar-16 Tue 0.455 0.475 0.455 0.47 ### ### ###
2021-Mar-15 Mon 0.475 0.48 0.455 0.455 11.8 11.8 0.0
2021-Mar-12 Fri 0.475 0.485 0.46 0.475 54.7 54.7 ###
2021-Mar-11 Thu 0.48 0.485 0.475 0.48 168,887 ### 68.8 68.8 0.0
2021-Mar-10 Wed 0.47 0.48 ### 0.47 68.1 68.1 ###
2021-Mar-09 Tue 0.48 0.485 0.4675 0.47 28.4 28.4 ###
2021-Mar-08 Mon 0.475 0.5 0.475 0.475 309,628 150,943 70.8 70.8 ###
2021-Mar-05 Fri ### 0.48 0.46 0.475 141,273 ### ### ### ###
2021-Mar-04 Thu 0.475 0.48 0.46 0.46 29.3 29.3 0.0
2021-Mar-03 Wed 0.49 0.5075 0.475 0.475 17.7 17.7 ###
2021-Mar-02 Tue 0.5 0.57 0.49 0.49 963,421 ### 38.0 38.0 ###
2021-Mar-01 Mon 0.47 0.49 0.47 0.485 88.1 88.1 0.0
2021-Feb-26 Fri 0.45 0.46 ### 0.455 724,179 ### ### ### 0.0
2021-Feb-25 Thu ### ### ### ### 92.2 92.2 0.0
2021-Feb-24 Wed ### ### ### ### ### ### 0.0
2021-Feb-23 Tue ### ### ### ### 239,751 0 85.6 85.6 0.0
2021-Feb-22 Mon ### ### ### ### ### ### 0.0
2021-Feb-19 Fri 0.345 ### ### ### ### ### 0.0
2021-Feb-18 Thu ### ### 0.345 0.345 35.3 35.3 0.0
2021-Feb-17 Wed ### 0.345 ### ### 618,123 106,626 37.8 37.8 0.0
2021-Feb-16 Tue 0.345 0.345 0.345 0.345 22,651 ### 66.1 66.1 0.0
2021-Feb-15 Mon ### ### ### 0.345 27.0 27.0 0.0
2021-Feb-12 Fri 0.3425 ### ### ### 102,470 0 39.8 39.8 0.0
2021-Feb-11 Thu ### ### ### ### 5,026 0 85.0 85.0 0.0
2021-Feb-10 Wed ### ### ### ### ### ### 0.0
2021-Feb-09 Tue 0.355 0.355 ### ### 13.7 13.7 0.0
2021-Feb-08 Mon ### ### ### ### 310,572 0 90.5 90.5 0.0
2021-Feb-05 Fri ### ### ### ### 6,525 0 ### ### 0.0
2021-Feb-04 Thu ### ### ### ### ### ### 0.0
2021-Feb-03 Wed ### ### ### ### 63.0 63.0 0.0
2021-Feb-02 Tue ### ### ### ### 61.6 61.6 0.0
2021-Feb-01 Mon ### ### ### ### 140,653 0 ### ### 0.0
2021-Jan-29 Fri 0.345 ### ### ### ### ### 0.0
2021-Jan-28 Thu 0.345 0.355 ### ### 285,178 ### 43.1 43.1 0.0
2021-Jan-27 Wed ### ### 0.345 0.345 359,051 ### ### ### 0.0
2021-Jan-25 Mon 0.3525 0.355 ### ### 155,042 ### 35.1 35.1 0.0
2021-Jan-22 Fri ### ### ### ### 7,524 0 ### ### 0.0
2021-Jan-21 Thu 0.345 ### 0.345 ### 75,455 ### 75.7 75.7 0.0
2021-Jan-20 Wed ### ### ### ### 0 0.0
2021-Jan-19 Tue ### ### ### ### 110,989 0 9.3 9.3 0.0
2021-Jan-18 Mon ### ### ### ### 226,427 0 ### ### 0.0
2021-Jan-15 Fri ### ### ### ### 0 0.0
2021-Jan-14 Thu ### ### ### ### 5.8 5.8 0.0
2021-Jan-13 Wed ### ### ### 0.345 ### ### 0.0
2021-Jan-12 Tue ### ### ### ### 125,928 0 ### ### 0.0
2021-Jan-11 Mon 0.355 0.355 ### ### ### ### 0.0
2021-Jan-08 Fri 0.355 0.3625 0.355 0.355 63.3 63.3 0.0
2021-Jan-07 Thu 0.345 0.375 ### ### ### ### 0.0
2021-Jan-06 Wed 0.345 0.345 ### 0.345 36,344 ### 70.4 70.4 0.0
2021-Jan-05 Tue ### ### ### ### 30,972 0 ### ### 0.0
2021-Jan-04 Mon ### 0.345 ### ### 41,844 ### 56.0 56.0 0.0
2020-Dec-31 Thu ### 0.345 ### ### 73.6 73.6 0.0
2020-Dec-30 Wed ### 0.345 ### 0.345 ### ### 0.0
2020-Dec-29 Tue ### ### ### ### 62.3 62.3 0.0
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed 0.345 ### ### ### 143,559 0 ### ### 0.0
2020-Dec-22 Tue ### ### 0.325 ### 194,357 31,583 ### ### 0.0
2020-Dec-21 Mon ### ### 0.325 ### 254,254 ### 30.9 30.9 0.0
2020-Dec-18 Fri ### 0.345 ### ### 72.9 72.9 0.0
2020-Dec-17 Thu ### ### 0.325 ### 277,079 45,025 79.8 79.8 0.0
2020-Dec-16 Wed 0.325 ### ### ### 29.2 29.2 0.0
2020-Dec-15 Tue ### ### ### ### 270,887 0 25.6 25.6 0.0
2020-Dec-14 Mon ### ### 0.325 0.325 ### ### ###
2020-Dec-11 Fri 0.325 0.325 0.325 0.325 ### ### ###
2020-Dec-10 Thu ### ### 0.325 0.325 164,974 ### 33.8 33.8 ###
2020-Dec-09 Wed ### ### ### 0.325 94,779 0 ### ### ###
2020-Dec-08 Tue ### ### ### 0.325 ### ### ###
2020-Dec-07 Mon ### 0.3425 0.325 0.325 ### ### ###
2020-Dec-04 Fri 0.345 0.3475 ### ### 327,583 ### 15.2 15.2 0.0
2020-Dec-03 Thu 0.325 0.345 0.325 ### 174,073 ### 85.2 85.2 0.0
2020-Dec-02 Wed ### ### 0.325 0.325 62,374 ### 26.6 26.6 ###
2020-Dec-01 Tue ### ### ### 0.325 145,374 0 ### ### ###
2020-Nov-30 Mon 0.325 ### 0.325 ### 90,086 ### 84.3 84.3 0.0
2020-Nov-27 Fri ### ### ### 0.325 353,341 0 13.9 13.9 ###
2020-Nov-26 Thu ### 0.345 ### ### ### ### 0.0
2020-Nov-25 Wed ### ### ### 0.345 383,570 0 33.5 33.5 0.0
2020-Nov-24 Tue 0.345 ### 0.345 ### 92.9 92.9 0.0
2020-Nov-23 Mon ### ### ### ### 229,751 0 10.0 10.0 0.0
2020-Nov-20 Fri ### 0.355 ### 0.355 245,423 ### 77.7 77.7 0.0
2020-Nov-19 Thu ### 0.345 ### ### 141,248 ### ### ### 0.0
2020-Nov-18 Wed ### ### ### ### 93.7 93.7 0.0
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 94,650 0 69.2 69.2 0.0
2020-Nov-13 Fri ### ### ### ### 74.7 74.7 0.0
2020-Nov-12 Thu ### ### ### ### 72.1 72.1 0.0
2020-Nov-11 Wed 0.285 ### 0.285 ### 132,223 18,841 87.1 87.1 0.0
2020-Nov-10 Tue 0.28 0.29 0.28 0.28 262,774 ### ### ### ###
2020-Nov-09 Mon 0.28 0.28 0.28 0.28 279,153 ### ### ### ###
2020-Nov-06 Fri 0.285 0.285 0.28 0.28 394,756 ### ### ### ###
2020-Nov-05 Thu 0.28 0.285 0.28 0.285 10,289 ### ### ### ###
2020-Nov-04 Wed 0.285 0.285 0.28 0.28 107,070 30,247 ### ### ###
2020-Nov-03 Tue 0.28 0.285 0.275 0.28 381,045 ### ### ### ###
2020-Nov-02 Mon 0.29 0.29 0.28 0.28 27.9 27.9 ###
2020-Oct-30 Fri 0.285 0.29 0.26 0.29 2,715,122 746,658 85.5 85.5 ###
2020-Oct-29 Thu 0.28 0.29 0.28 0.28 902,846 ### ### ### ###
2020-Oct-28 Wed ### ### 0.277 0.285 66,416,820 9,198,729 ### ### ###
2020-Oct-27 Tue ### ### 0.29 ### 5,862,189 ### ### ### 0.0
2020-Oct-26 Mon ### ### ### ### 87.1 87.1 0.0
2020-Oct-23 Fri ### ### 0.29 ### 142,227 20,622 70.2 70.2 0.0
2020-Oct-22 Thu 0.29 ### 0.29 0.29 256,482 37,189 ### ### ###
2020-Oct-21 Wed ### ### ### ### 101,287 0 24.9 24.9 0.0
2020-Oct-20 Tue ### ### 0.29 ### 68.5 68.5 0.0
2020-Oct-19 Mon 0.285 ### 0.285 0.29 ### ### ###
2020-Oct-16 Fri ### ### 0.29 0.29 248,455 36,025 24.6 24.6 ###
2020-Oct-15 Thu ### ### 0.29 0.29 176,788 ### 26.1 26.1 ###
2020-Oct-14 Wed ### ### ### ### 42,422 0 ### ### 0.0
2020-Oct-13 Tue ### ### ### ### 872,477 0 69.1 69.1 0.0
2020-Oct-12 Mon ### ### 0.29 ### 21.6 21.6 0.0
2020-Oct-09 Fri ### ### ### ### 496,577 0 60.2 60.2 0.0
2020-Oct-08 Thu ### ### ### ### 199,378 0 78.5 78.5 0.0
2020-Oct-07 Wed ### ### ### ### 140,357 0 18.1 18.1 0.0
2020-Oct-06 Tue ### ### ### ### 76.7 76.7 0.0
2020-Oct-05 Mon ### ### ### ### 56.3 56.3 0.0
2020-Oct-02 Fri ### ### 0.29 ### 612,751 88,848 21.8 21.8 0.0
2020-Oct-01 Thu ### ### ### ### 388,525 0 ### ### 0.0
2020-Sep-30 Wed ### ### 0.29 0.29 11.5 11.5 ###
2020-Sep-29 Tue ### ### 0.29 ### ### ### 0.0
2020-Sep-28 Mon 0.29 ### 0.29 0.29 ### ### ###
2020-Sep-25 Fri 0.29 0.29 0.285 0.285 19.2 19.2 ###
2020-Sep-24 Thu 0.285 0.29 0.28 0.285 71.3 71.3 ###
2020-Sep-23 Wed ### ### 0.285 0.285 86,284 ### ### ### ###
2020-Sep-22 Tue 0.29 0.29 0.285 0.285 ### ### ###
2020-Sep-21 Mon ### ### 0.285 0.29 138,553 19,743 29.1 29.1 ###
2020-Sep-18 Fri 0.29 0.29 0.285 0.285 153,323 44,080 ### ### ###
2020-Sep-17 Thu 0.29 0.29 0.285 0.29 78.3 78.3 ###
2020-Sep-16 Wed 0.29 ### 0.285 0.29 61.3 61.3 ###
2020-Sep-15 Tue 0.29 ### 0.29 0.29 ### ### ###
2020-Sep-14 Mon 0.29 0.29 0.285 0.29 ### ### ###
2020-Sep-11 Fri 0.28 0.29 0.28 0.29 201,426 ### ### ### ###
2020-Sep-10 Thu 0.285 0.29 0.28 0.28 18,449 5,257 28.6 28.6 ###
2020-Sep-09 Wed 0.28 0.28 0.27 0.28 398,889 ### 68.4 68.4 ###
2020-Sep-08 Tue 0.28 0.29 0.28 0.28 ### ### ###
2020-Sep-07 Mon 0.28 0.29 0.28 0.29 558,652 ### 85.4 85.4 ###
2020-Sep-04 Fri 0.285 0.29 0.28 0.28 268,381 76,488 ### ### ###
2020-Sep-03 Thu ### ### ### ### 210,026 0 ### ### 0.0
2020-Sep-02 Wed ### ### 0.29 ### ### ### 0.0
2020-Sep-01 Tue ### ### 0.285 ### 83.9 83.9 0.0
2020-Aug-31 Mon ### ### ### ### 662,948 0 ### ### 0.0
2020-Aug-28 Fri ### ### ### ### 774,074 0 68.6 68.6 0.0
2020-Aug-27 Thu ### ### ### ### ### ### 0.0
2020-Aug-26 Wed ### ### 0.29 ### 2,900,051 ### ### ### 0.0
2020-Aug-25 Tue 0.325 ### 0.325 ### 1,228,873 ### 87.5 87.5 0.0
2020-Aug-24 Mon ### ### ### ### 8.2 8.2 0.0
2020-Aug-21 Fri ### ### 0.285 ### ### ### 0.0
2020-Aug-20 Thu 0.285 0.29 0.285 0.285 66.4 66.4 ###
2020-Aug-19 Wed 0.29 0.29 0.28 0.29 ### ### ###
2020-Aug-18 Tue ### ### 0.29 0.29 201,743 29,252 ### ### ###
2020-Aug-17 Mon ### ### ### ### 353,658 0 12.1 12.1 0.0
2020-Aug-14 Fri ### ### ### ### 236,040 0 ### ### 0.0
2020-Aug-13 Thu 0.29 ### 0.285 ### 87.1 87.1 0.0
2020-Aug-12 Wed 0.29 ### 0.28 0.29 127,181 ### ### ### ###
2020-Aug-11 Tue ### ### 0.275 0.29 196,056 26,957 29.3 29.3 ###
2020-Aug-10 Mon 0.28 ### 0.28 ### 292,240 ### 90.6 90.6 0.0
2020-Aug-07 Fri 0.285 0.29 0.27 0.285 ### ### ###
2020-Aug-06 Thu ### ### 0.28 0.29 ### ### ###
2020-Aug-05 Wed ### ### 0.285 ### 6.3 6.3 0.0
2020-Aug-04 Tue ### ### ### ### ### ### 0.0
2020-Aug-03 Mon ### 0.325 ### ### 283,524 46,072 ### ### 0.0
2020-Jul-31 Fri ### 0.325 ### 0.325 93.4 93.4 ###
2020-Jul-30 Thu 0.345 ### ### ### 468,056 0 ### ### 0.0
2020-Jul-29 Wed ### ### 0.29 ### 1,128,150 163,581 98.6 98.6 0.0
2020-Jul-28 Tue ### ### 0.285 0.29 2.8 2.8 ###
2020-Jul-27 Mon ### ### ### ### 997,679 0 3.4 3.4 0.0
2020-Jul-24 Fri 0.285 ### 0.27 ### ### ### 0.0
2020-Jul-23 Thu 0.23 ### 0.225 0.225 17.5 17.5 ###
2020-Jul-22 Wed 0.225 ### 0.225 0.23 237,071 26,670 82.7 82.7 ###
2020-Jul-21 Tue 0.22 0.225 0.22 0.225 161,486 ### 72.6 72.6 ###
2020-Jul-20 Mon 0.22 0.22 0.21 0.22 171,628 ### ### ### 0.0
2020-Jul-17 Fri 0.22 0.225 ### 0.22 79,045 ### ### ### 0.0
2020-Jul-16 Thu 0.225 0.225 ### 0.225 ### ### ###
2020-Jul-15 Wed 0.22 0.225 0.21 0.225 421,181 ### ### ### ###
2020-Jul-14 Tue 0.22 0.22 ### 0.22 405,877 44,646 ### ### 0.0
2020-Jul-13 Mon 0.24 0.24 0.22 0.22 ### ### 0.0
2020-Jul-10 Fri 0.23 0.23 0.225 0.225 155,888 ### ### ### ###
2020-Jul-09 Thu 0.23 0.24 0.22 0.24 88.4 88.4 0.0
2020-Jul-08 Wed 0.23 0.25 0.23 0.23 419,241 ### 75.1 75.1 ###
2020-Jul-07 Tue 0.23 ### 0.225 0.23 ### ### ###
2020-Jul-06 Mon 0.22 0.24 0.22 0.23 ### ### ###
2020-Jul-03 Fri 0.23 0.23 ### 0.225 283,151 ### ### ### ###
2020-Jul-02 Thu ### 0.24 ### 0.225 612,747 73,529 ### ### ###
2020-Jul-01 Wed 0.245 0.245 0.23 0.23 310,159 ### ### ### ###
2020-Jun-30 Tue ### 0.25 ### 0.24 ### ### 0.0
2020-Jun-29 Mon 0.225 0.225 ### 0.22 31.4 31.4 0.0
2020-Jun-26 Fri 0.23 0.23 0.21 0.22 714,372 ### ### ### 0.0
2020-Jun-25 Thu 0.22 0.23 0.21 0.23 93.3 93.3 ###
2020-Jun-24 Wed 0.22 ### ### 0.22 67.3 67.3 0.0
2020-Jun-23 Tue 0.22 0.225 0.21 0.225 86.4 86.4 ###
2020-Jun-22 Mon 0.24 0.25 ### 0.22 5.4 5.4 0.0
2020-Jun-19 Fri 0.255 0.26 0.225 0.225 ### ### ###
2020-Jun-18 Thu 0.25 0.26 0.23 0.24 714,470 175,045 13.9 13.9 0.0
2020-Jun-17 Wed 0.24 0.26 0.225 0.24 69.5 69.5 0.0
2020-Jun-16 Tue 0.22 0.247 0.22 0.24 2,536,877 ### ### ### 0.0
2020-Jun-15 Mon 0.255 0.255 0.2 ### 1,311,186 ### 1.4 1.4 0.0
2020-Jun-12 Fri 0.26 0.275 ### 0.245 ### ### 0.0
2020-Jun-11 Thu 0.27 0.275 0.247 0.255 ### ### 0.0
2020-Jun-10 Wed 0.27 0.285 ### 0.27 369,585 ### 64.7 64.7 ###
2020-Jun-09 Tue ### 0.29 ### 0.28 511,429 74,157 ### ### ###
2020-Jun-05 Fri 0.28 0.282 ### ### 268,972 37,925 6.4 6.4 0.0
2020-Jun-04 Thu 0.275 ### 0.275 0.275 364,651 ### 70.4 70.4 ###
2020-Jun-03 Wed 0.275 0.29 0.27 0.28 ### ### ###
2020-Jun-02 Tue ### ### 0.27 0.28 ### ### ###
2020-Jun-01 Mon ### ### 0.29 0.29 14.0 14.0 ###
2020-May-29 Fri 0.287 ### 0.285 ### 521,270 74,280 89.4 89.4 0.0
2020-May-28 Thu 0.285 ### 0.275 0.275 329,050 45,244 16.3 16.3 ###
2020-May-27 Wed 0.29 ### 0.275 0.285 845,373 ### ### ### ###
2020-May-26 Tue ### ### 0.28 0.28 ### ### ###
2020-May-25 Mon 0.275 0.28 ### ### 206,374 ### 12.6 12.6 0.0
2020-May-22 Fri 0.285 ### 0.28 0.28 221,582 31,021 25.4 25.4 ###
2020-May-21 Thu ### ### 0.29 0.29 129,351 18,755 ### ### ###
2020-May-20 Wed ### ### ### ### 530,741 0 ### ### 0.0
2020-May-19 Tue 0.285 ### 0.285 ### 382,747 54,541 97.3 97.3 0.0
2020-May-18 Mon 0.285 0.285 0.275 0.28 281,050 ### 19.7 19.7 ###
2020-May-15 Fri 0.27 0.285 0.26 0.285 46,052 12,549 93.9 93.9 ###
2020-May-14 Thu 0.26 0.275 0.255 0.275 71,128 18,848 ### ### ###
2020-May-13 Wed 0.26 0.28 0.255 0.27 174,589 ### ### ### ###
2020-May-12 Tue 0.285 0.285 0.26 0.27 104,379 28,443 ### ### ###
2020-May-11 Mon 0.28 0.29 0.27 0.275 ### ### ###
2020-May-08 Fri 0.26 0.28 0.26 ### ### ### 0.0
2020-May-07 Thu 0.24 ### 0.24 ### 826,027 99,123 ### ### 0.0
2020-May-06 Wed 0.245 0.26 0.24 0.25 453,773 113,443 81.5 81.5 0.0
2020-May-05 Tue ### ### 0.245 0.255 337,940 ### ### ### 0.0
2020-May-04 Mon 0.255 0.26 0.245 0.26 83,450 21,071 77.8 77.8 0.0
2020-May-01 Fri 0.255 ### 0.24 0.255 ### ### 0.0
2020-Apr-30 Thu 0.24 0.255 0.23 0.25 81.2 81.2 0.0
2020-Apr-29 Wed 0.225 0.245 0.225 0.24 91.6 91.6 0.0
2020-Apr-28 Tue ### 0.24 0.225 0.24 ### ### 0.0
2020-Apr-27 Mon 0.24 0.25 0.23 ### 159,851 ### 19.0 19.0 0.0
2020-Apr-24 Fri 0.245 0.245 0.23 0.24 20.0 20.0 0.0
2020-Apr-23 Thu 0.24 0.24 0.22 0.23 ### ### ###
2020-Apr-22 Wed 0.24 0.25 ### 0.24 180,043 ### 64.4 64.4 0.0
2020-Apr-21 Tue 0.25 0.272 0.23 0.255 120,388 ### 90.6 90.6 0.0
2020-Apr-20 Mon 0.29 0.29 0.25 ### ### ### 0.0
2020-Apr-17 Fri 0.24 0.255 0.24 0.25 ### ### 0.0
2020-Apr-16 Thu 0.24 0.25 ### 0.25 29,042 ### ### ### 0.0
2020-Apr-15 Wed 0.25 0.25 0.24 0.25 ### ### 0.0
2020-Apr-14 Tue 0.24 0.255 0.22 0.255 698,642 165,927 ### ### 0.0
2020-Apr-09 Thu 0.25 0.25 0.24 0.24 185,241 45,384 ### ### 0.0
2020-Apr-08 Wed 0.245 0.25 0.24 0.25 169,156 41,443 ### ### 0.0
2020-Apr-07 Tue 0.26 0.26 0.23 0.25 19.8 19.8 0.0
2020-Apr-06 Mon 0.255 0.26 ### 0.255 52.9 52.9 0.0
2020-Apr-03 Fri 0.24 0.26 ### 0.26 465,483 ### ### ### 0.0
2020-Apr-02 Thu ### 0.255 ### 0.25 139,476 17,783 ### ### 0.0
2020-Apr-01 Wed 0.26 0.26 0.25 0.25 75,921 19,359 14.5 14.5 0.0
2020-Mar-31 Tue 0.255 ### ### 0.245 104,448 0 ### ### 0.0
2020-Mar-30 Mon 0.25 0.255 0.24 0.245 11,279 ### ### ### 0.0
2020-Mar-27 Fri ### 0.25 0.225 0.23 ### ### ###
2020-Mar-26 Thu ### 0.245 0.23 0.245 72.7 72.7 0.0
2020-Mar-25 Wed 0.21 ### 0.21 0.22 364,877 ### 86.8 86.8 0.0
2020-Mar-24 Tue 0.22 0.24 0.22 0.23 71.7 71.7 ###
2020-Mar-23 Mon 0.21 0.245 ### 0.24 98.7 98.7 0.0
2020-Mar-20 Fri 0.285 0.285 ### 0.27 ### ### ###
2020-Mar-19 Thu ### ### 0.255 ### 86.7 86.7 0.0
2020-Mar-18 Wed 0.29 ### 0.255 ### 367,354 ### 98.5 98.5 0.0
2020-Mar-17 Tue 0.26 0.345 0.26 0.325 172,378 52,144 98.3 98.3 ###
2020-Mar-16 Mon 0.29 ### 0.23 0.285 55.5 55.5 ###
2020-Mar-13 Fri ### ### 0.277 ### 388,340 53,785 54.2 54.2 0.0
2020-Mar-12 Thu ### ### 0.29 ### ### ### 0.0
2020-Mar-11 Wed 0.325 0.355 ### ### 94.2 94.2 0.0
2020-Mar-10 Tue ### 0.355 ### ### ### ### 0.0
2020-Mar-09 Mon ### 0.385 0.325 0.355 ### ### 0.0
2020-Mar-06 Fri ### ### ### 0.375 349,687 0 21.9 21.9 ###
2020-Mar-05 Thu 0.4 0.4 ### ### 12.8 12.8 0.0
2020-Mar-04 Wed 0.375 0.4 0.375 0.4 95.8 95.8 0.0
2020-Mar-03 Tue ### 0.4 0.375 ### 65.5 65.5 0.0
2020-Mar-02 Mon 0.385 ### ### ### 400,826 0 ### ### 0.0
2020-Feb-28 Fri 0.4 0.42 ### 0.42 94.6 94.6 ###
2020-Feb-27 Thu ### 0.44 ### ### ### ### 0.0
2020-Feb-26 Wed 0.385 0.42 0.375 0.42 309,058 122,850 97.5 97.5 ###
2020-Feb-25 Tue ### ### ### ### 176,421 0 85.5 85.5 0.0
2020-Feb-24 Mon ### ### ### ### 240,448 0 ### ### 0.0
2020-Feb-21 Fri 0.385 0.385 0.375 0.375 127,025 ### 15.8 15.8 ###
2020-Feb-20 Thu ### 0.385 0.375 0.375 25.3 25.3 ###
2020-Feb-19 Wed 0.375 0.385 0.375 ### 80.0 80.0 0.0
2020-Feb-18 Tue 0.385 ### ### ### 11.4 11.4 0.0
2020-Feb-17 Mon 0.42 0.42 ### ### 355,949 74,749 1.3 1.3 0.0
2020-Feb-14 Fri 0.355 ### ### ### ### ### 0.0
2020-Feb-13 Thu ### ### ### 0.355 196,257 0 15.3 15.3 0.0
2020-Feb-12 Wed ### ### ### ### 553,927 0 22.2 22.2 0.0
2020-Feb-11 Tue ### ### ### ### 353,680 0 ### ### 0.0
2020-Feb-10 Mon ### ### ### ### ### ### 0.0
2020-Feb-07 Fri ### 0.377 ### ### 25.6 25.6 0.0
2020-Feb-06 Thu ### 0.375 ### ### 106,473 ### 66.1 66.1 0.0
2020-Feb-05 Wed ### 0.385 0.375 0.375 180,140 68,453 ### ### ###
2020-Feb-04 Tue ### 0.385 ### ### ### ### 0.0
2020-Feb-03 Mon ### ### ### ### ### ### 0.0
2020-Jan-31 Fri 0.4 0.42 ### ### 22.4 22.4 0.0
2020-Jan-30 Thu ### 0.41 0.387 ### 77.2 77.2 0.0
2020-Jan-29 Wed ### 0.4 0.385 0.4 282,240 110,779 ### ### 0.0
2020-Jan-28 Tue ### ### ### ### 85.4 85.4 0.0
2020-Jan-24 Fri ### 0.4 0.385 0.4 83.0 83.0 0.0
2020-Jan-23 Thu 0.4 ### ### ### 27.4 27.4 0.0
2020-Jan-22 Wed ### 0.41 0.4 ### 62.3 62.3 0.0
2020-Jan-21 Tue 0.41 0.41 0.4 0.41 74.4 74.4 ###
2020-Jan-20 Mon 0.42 0.42 0.41 0.41 503,275 208,859 18.7 18.7 ###
2020-Jan-17 Fri 0.43 0.442 0.42 0.425 22.5 22.5 ###
2020-Jan-16 Thu ### ### 0.42 0.425 228,557 ### ### ### ###
2020-Jan-15 Wed 0.44 0.44 0.43 ### 19.9 19.9 0.0
2020-Jan-14 Tue 0.42 0.43 0.42 0.425 77.9 77.9 ###
2020-Jan-13 Mon 0.43 0.44 ### 0.42 263,375 57,942 14.3 14.3 ###
2020-Jan-10 Fri 0.455 0.49 0.43 0.43 100,646 ### 4.3 4.3 ###
2020-Jan-09 Thu 0.445 0.475 0.43 0.43 ### ### ###
2020-Jan-08 Wed 0.43 ### 0.43 0.43 27,388 5,888 ### ### ###
2020-Jan-07 Tue 0.45 0.45 0.43 ### ### ### 0.0
2020-Jan-06 Mon 0.45 0.46 0.445 0.445 17,854 8,078 23.6 23.6 ###
2020-Jan-03 Fri 0.48 0.48 0.48 0.48 1 0 66.9 66.9 0.0
2020-Jan-02 Thu 0.48 0.485 ### ### 8.0 8.0 0.0
2019-Dec-24 Tue 0.43 0.455 0.425 0.445 ### ### ###
2019-Dec-23 Mon ### 0.442 0.4 0.42 729,320 307,043 ### ### ###
2019-Dec-20 Fri 0.44 0.445 0.41 0.41 151,750 64,873 ### ### ###
2019-Dec-19 Thu 0.45 0.45 0.425 0.445 ### ### ###
2019-Dec-16 Mon 0.49 0.49 0.45 0.485 ### ### 0.0
2019-Dec-13 Fri 0.455 0.49 0.45 0.49 95,977 ### ### ### ###
2019-Dec-12 Thu 0.47 0.49 0.45 0.49 92.7 92.7 ###
2019-Dec-11 Wed 0.475 0.49 0.46 0.49 136,156 64,674 91.7 91.7 ###
2019-Dec-10 Tue 0.49 0.5 0.47 0.5 89.5 89.5 0.0
2019-Dec-09 Mon 0.475 0.49 0.47 0.49 ### ### ###
2019-Dec-06 Fri ### ### 0.47 0.49 26.6 26.6 ###
2019-Dec-05 Thu 0.477 ### 0.47 0.485 ### ### 0.0
2019-Dec-04 Wed 0.485 0.5 0.47 0.5 107,426 ### 92.7 92.7 0.0
2019-Dec-03 Tue 0.46 0.5 0.46 0.49 96.9 96.9 ###
2019-Dec-02 Mon ### 0.485 ### 0.485 ### ### 0.0
2019-Nov-29 Fri ### 0.485 0.42 0.485 186,047 84,186 ### ### 0.0
2019-Nov-28 Thu 0.45 0.47 0.45 0.47 192,371 ### ### ### ###
2019-Nov-27 Wed 0.455 0.48 0.45 0.45 24.3 24.3 0.0
2019-Nov-26 Tue ### 0.48 ### ### ### ### 0.0
2019-Nov-25 Mon 0.45 0.455 0.41 0.41 ### ### ###
2019-Nov-22 Fri 0.46 ### 0.44 0.45 121,654 ### 16.0 16.0 0.0
2019-Nov-21 Thu 0.46 0.47 0.45 0.47 340,244 ### ### ### ###
2019-Nov-20 Wed 0.45 0.47 0.445 0.47 93.0 93.0 ###
2019-Nov-19 Tue 0.475 0.475 0.45 0.45 576,127 266,458 7.6 7.6 0.0
2019-Nov-18 Mon 0.48 0.482 0.455 0.48 302,446 ### 75.9 75.9 0.0
2019-Nov-15 Fri 0.48 0.48 0.455 0.48 64.0 64.0 0.0
2019-Nov-14 Thu 0.47 0.475 0.45 ### ### ### 0.0
2019-Nov-13 Wed 0.48 0.48 0.46 0.47 ### ### ###
2019-Nov-12 Tue 0.48 0.49 0.47 0.475 273,927 131,484 29.8 29.8 ###
2019-Nov-11 Mon 0.48 0.49 0.47 0.485 ### ### 0.0
2019-Nov-08 Fri 0.52 0.52 0.47 0.48 80,026 ### 2.9 2.9 0.0
2019-Nov-07 Thu ### ### 0.48 ### 167,241 ### 66.2 66.2 0.0
2019-Nov-06 Wed 0.51 0.53 0.51 ### 136,255 70,852 81.5 81.5 0.0
2019-Nov-05 Tue 0.52 0.52 0.5 0.51 135,384 69,045 17.2 17.2 ###
2019-Nov-04 Mon ### 0.53 0.49 0.525 84.3 84.3 0.0
2019-Nov-01 Fri 0.51 0.525 0.51 ### 35,743 ### ### ### 0.0
2019-Oct-31 Thu 0.522 0.525 ### 0.52 313,226 82,221 33.6 33.6 0.0
2019-Oct-30 Wed 0.53 0.53 0.51 ### 265,124 ### ### ### 0.0
2019-Oct-29 Tue 0.53 0.54 0.525 0.525 ### ### 0.0
2019-Oct-28 Mon 0.57 0.575 0.525 0.525 151,343 ### 3.0 3.0 0.0
2019-Oct-25 Fri 0.58 0.58 0.545 0.55 165,559 93,126 5.4 5.4 ###
2019-Oct-24 Thu ### ### ### 0.56 ### ### ###
2019-Oct-23 Wed 0.585 ### 0.545 ### 95.2 95.2 0.0
2019-Oct-22 Tue ### ### ### ### 0 0.0
2019-Oct-21 Mon ### 0.945 ### ### ### ### 0.0
2019-Oct-18 Fri ### ### ### ### 86,678 0 ### ### 0.0
2019-Oct-17 Thu 0.975 0.975 ### ### 16.8 16.8 0.0
2019-Oct-16 Wed ### ### ### ### ### ### 0.0
2019-Oct-15 Tue 0.945 0.975 ### ### ### ### 0.0
2019-Oct-14 Mon 0.955 ### 0.955 ### 36,620 17,486 84.1 84.1 0.0
2019-Oct-11 Fri ### 1 ### ### 24.2 24.2 0.0
2019-Oct-10 Thu 1 1 1 1 0 ###
2019-Oct-09 Wed ### ### ### 1 24.9 24.9 ###
2019-Oct-08 Tue ### ### ### 1 45,922 0 11.3 11.3 ###
2019-Oct-07 Mon ### ### ### ### 64,872 0 ### ### 0.0
2019-Oct-04 Fri ### ### ### ### ### ### 0.0
2019-Oct-03 Thu 1.055 1.055 ### ### ### ### 0.0
2019-Oct-02 Wed 1.075 1.075 1.025 ### 12.2 12.2 0.0
2019-Oct-01 Tue ### ### ### ### ### ### 0.0
2019-Sep-30 Mon ### ### ### ### 87,729 0 ### ### 0.0
2019-Sep-27 Fri ### ### ### 1.075 ### ### ###
2019-Sep-26 Thu ### ### 1.055 ### 93.5 93.5 0.0
2019-Sep-25 Wed ### ### 1 ### 27.9 27.9 0.0
2019-Sep-24 Tue ### ### ### ### 525,429 0 70.1 70.1 0.0
2019-Sep-23 Mon ### ### ### ### 76.7 76.7 0.0
2019-Sep-20 Fri ### ### ### ### 83,449 0 ### ### 0.0
2019-Sep-19 Thu ### ### 1.075 ### 84.7 84.7 0.0
2019-Sep-18 Wed ### ### ### 1.075 73.3 73.3 ###
2019-Sep-17 Tue ### 1.085 ### ### 131,625 ### 81.7 81.7 0.0
2019-Sep-16 Mon ### ### ### ### ### ### 0.0
2019-Sep-13 Fri ### ### 1.045 1.075 359,846 ### ### ### ###
2019-Sep-12 Thu ### ### ### ### 167,140 0 92.3 92.3 0.0
2019-Sep-11 Wed ### ### ### ### ### ### 0.0
2019-Sep-10 Tue ### ### ### ### 168,257 0 ### ### 0.0
2019-Sep-09 Mon ### ### ### 0.975 ### ### ###
2019-Sep-06 Fri ### ### 0.945 ### 128,625 60,775 77.3 77.3 0.0
2019-Sep-05 Thu ### 0.975 0.955 ### 3,105,473 2,996,781 62.2 62.2 0.0
2019-Sep-04 Wed ### ### ### 0.975 93,022 0 ### ### ###
2019-Sep-03 Tue ### ### 0.955 ### 73.6 73.6 0.0
2019-Sep-02 Mon ### ### ### ### ### ### 0.0
2019-Aug-30 Fri ### ### ### 0.955 ### ### 0.1
2019-Aug-29 Thu ### ### ### ### 102,440 0 ### ### 0.0
2019-Aug-28 Wed ### 0.955 ### ### 56,078 26,777 82.0 82.0 0.0
2019-Aug-27 Tue ### ### 0.87 ### 55,970 24,346 63.6 63.6 0.0
2019-Aug-26 Mon ### 0.952 0.875 ### 77,588 70,876 79.2 79.2 0.0
2019-Aug-23 Fri 0.955 0.955 0.875 ### ### ### 0.0
2019-Aug-22 Thu ### 0.955 ### 0.955 ### ### 0.1
2019-Aug-21 Wed 0.8 ### 0.8 ### 301,747 ### ### ### 0.0
2019-Aug-20 Tue 0.85 ### 0.825 0.845 35,642 ### ### ### ###
2019-Aug-19 Mon 0.845 0.845 0.79 0.8 101,759 83,187 5.2 5.2 0.1
2019-Aug-16 Fri 0.84 0.855 0.8 0.85 ### ### ###
2019-Aug-15 Thu 0.855 ### 0.84 0.855 38,882 ### ### ### ###
2019-Aug-14 Wed 0.845 0.875 0.845 0.86 85.7 85.7 ###
2019-Aug-13 Tue ### 0.885 0.845 0.845 ### ### ###
2019-Aug-12 Mon 0.84 0.86 0.84 0.845 ### ### ###
2019-Aug-09 Fri ### ### 0.84 0.84 10.7 10.7 ###
2019-Aug-08 Thu 0.88 0.88 0.875 0.875 22.9 22.9 0.1
2019-Aug-07 Wed 0.86 0.885 0.85 0.885 65,547 ### ### ### ###
2019-Aug-06 Tue 0.875 0.875 0.855 0.86 128,122 110,825 ### ### ###
2019-Aug-05 Mon ### ### 0.87 0.87 115,540 50,259 26.1 26.1 0.1
2019-Aug-02 Fri ### ### ### ### 22,642 0 76.9 76.9 0.0
2019-Aug-01 Thu ### ### ### ### 78.2 78.2 0.0
2019-Jul-31 Wed ### 0.925 ### ### 89.2 89.2 0.0
2019-Jul-30 Tue ### ### ### ### 25,042 0 ### ### 0.0
2019-Jul-29 Mon ### 0.925 0.88 ### 67.7 67.7 0.0
2019-Jul-26 Fri 0.885 ### 0.885 ### 88.4 88.4 0.0
2019-Jul-25 Thu 0.89 0.89 0.875 0.875 ### ### 0.1
2019-Jul-24 Wed ### ### 0.875 0.875 97,982 ### ### ### 0.1
2019-Jul-23 Tue ### ### ### ### 10,487 0 ### ### 0.0
2019-Jul-22 Mon 0.885 ### 0.885 ### ### ### 0.0
2019-Jul-19 Fri 0.885 ### 0.885 ### 84.9 84.9 0.0
2019-Jul-18 Thu 0.88 0.88 0.88 0.88 70.4 70.4 0.1
2019-Jul-17 Wed ### ### 0.87 ### 117,551 ### ### ### 0.0
2019-Jul-16 Tue ### 0.925 ### ### 77.4 77.4 0.0
2019-Jul-15 Mon ### ### ### ### ### ### 0.0
2019-Jul-12 Fri ### ### ### ### ### ### 0.0
2019-Jul-11 Thu ### ### ### ### ### ### 0.0
2019-Jul-10 Wed ### ### 0.89 0.89 12.2 12.2 ###
2019-Jul-09 Tue 0.89 0.945 0.89 ### 26,485 ### ### ### 0.0
2019-Jul-08 Mon ### 0.945 ### 0.945 91.8 91.8 0.1
2019-Jul-05 Fri ### ### ### ### 53,887 0 11.0 11.0 0.0
2019-Jul-04 Thu ### ### ### ### 47,178 0 ### ### 0.0
2019-Jul-03 Wed ### 0.975 ### 0.975 ### ### ###
2019-Jul-02 Tue ### ### 0.945 ### 65,284 30,846 68.2 68.2 0.0
2019-Jul-01 Mon ### ### 0.925 ### 46,048 ### 67.8 67.8 0.0
2019-Jun-28 Fri ### ### 0.875 0.945 ### ### 0.1
2019-Jun-27 Thu 0.88 ### 0.88 ### 69,771 ### ### ### 0.0
2019-Jun-26 Wed ### ### 0.89 ### 77.6 77.6 0.0
2019-Jun-25 Tue 0.88 ### 0.88 ### ### ### 0.0
2019-Jun-24 Mon 0.88 ### 0.86 0.86 108,721 46,750 ### ### ###
2019-Jun-21 Fri ### ### 0.885 0.885 373,477 ### ### ### ###
2019-Jun-20 Thu ### ### ### ### ### ### 0.0
2019-Jun-19 Wed ### 0.955 ### 0.955 232,552 111,043 ### ### 0.1
2019-Jun-18 Tue ### ### 0.88 ### 94.3 94.3 0.0
2019-Jun-17 Mon 0.89 ### 0.88 ### 60,854 26,775 ### ### 0.0
2019-Jun-14 Fri ### ### ### ### 146,183 0 ### ### 0.0
2019-Jun-13 Thu ### ### ### ### 65,379 0 84.1 84.1 0.0
2019-Jun-12 Wed ### ### ### 0.955 ### ### 0.1
2019-Jun-11 Tue ### ### ### ### 83,523 0 14.3 14.3 0.0
2019-Jun-07 Fri 0.88 0.955 0.88 ### ### ### 0.0
2019-Jun-06 Thu 0.88 0.89 0.87 0.88 71.2 71.2 0.1
2019-Jun-05 Wed 0.885 0.885 ### 0.88 ### ### 0.1
2019-Jun-04 Tue 0.89 ### 0.87 0.89 683,928 ### ### ### ###
2019-Jun-03 Mon ### ### 0.845 0.89 35.7 35.7 ###
2019-May-31 Fri ### ### 0.89 ### ### ### 0.0
2019-May-30 Thu ### ### ### ### 1,099,776 0 ### ### 0.0
2019-May-29 Wed 0.925 0.925 ### ### 614,928 ### ### ### 0.0
2019-May-28 Tue 0.925 ### ### 0.925 362,149 0 ### ### ###
2019-May-27 Mon 0.925 ### ### 0.925 356,786 0 ### ### ###
2019-May-24 Fri ### ### ### 0.925 344,627 0 76.1 76.1 ###
2019-May-23 Thu ### ### ### 0.925 ### ### ###
2019-May-22 Wed 0.975 0.975 ### ### 192,883 ### 13.8 13.8 0.0
2019-May-21 Tue ### ### ### ### 1,055,382 0 ### ### 0.0
2019-May-20 Mon ### ### ### 0.955 345,285 0 76.4 76.4 0.1
2019-May-17 Fri 0.945 0.945 ### 0.945 69.2 69.2 0.1
2019-May-16 Thu 0.955 0.955 ### 0.945 224,478 107,188 ### ### 0.1
2019-May-15 Wed ### 0.955 ### ### 50,640 24,180 ### ### 0.0
2019-May-14 Tue 0.955 0.955 0.945 ### 22,944 ### ### ### 0.0
2019-May-13 Mon ### ### 0.955 0.955 ### ### 0.1
2019-May-10 Fri ### ### ### ### ### ### 0.0
2019-May-09 Thu ### ### ### ### 141,474 0 21.9 21.9 0.0
2019-May-08 Wed ### ### ### ### 25.4 25.4 0.0
2019-May-07 Tue ### 0.985 ### ### 22,051 ### 71.8 71.8 0.0
2019-May-06 Mon 0.975 ### ### 0.985 95,172 0 ### ### ###
2019-May-03 Fri 1 1 ### ### ### ### 0.0
2019-May-02 Thu ### ### ### ### 72.6 72.6 0.0
2019-May-01 Wed ### 1 0.985 1 ### ### ###
2019-Apr-30 Tue ### 1 0.987 ### ### ### 0.0
2019-Apr-29 Mon 1 1 ### ### 42,542 21,271 ### ### 0.0
2019-Apr-26 Fri ### ### 0.985 1 ### ### ###
2019-Apr-24 Wed ### ### ### ### 580,647 0 67.1 67.1 0.0
2019-Apr-23 Tue 1.025 ### ### ### 46,455 0 26.0 26.0 0.0
2019-Apr-18 Thu ### 1.042 1.025 ### 358,523 ### 78.3 78.3 0.0
2019-Apr-17 Wed ### ### 1.025 ### 245,158 125,643 ### ### 0.0
2019-Apr-16 Tue 1.055 ### 1.045 ### 75,944 39,680 ### ### 0.0
2019-Apr-15 Mon ### 1.075 1.055 1.055 109,043 ### ### ### 0.1
2019-Apr-12 Fri ### 1.072 1.055 ### 283,221 ### ### ### 0.0
2019-Apr-11 Thu 1.075 1.075 ### ### 26.6 26.6 0.0
2019-Apr-10 Wed 1.085 ### ### ### 21.0 21.0 0.0
2019-Apr-09 Tue ### ### ### ### 2,125 0 73.7 73.7 0.0
2019-Apr-08 Mon ### ### ### ### 66.8 66.8 0.0
2019-Apr-05 Fri 1.085 ### 1.085 ### 85.7 85.7 0.0
2019-Apr-04 Thu ### ### ### ### 70,045 0 92.3 92.3 0.0
2019-Apr-03 Wed ### ### 1.055 ### 23.1 23.1 0.0
2019-Apr-02 Tue ### 1.125 1.045 1.085 184,250 ### 82.9 82.9 0.1
2019-Apr-01 Mon ### 1.075 1.045 ### 162,347 172,087 81.1 81.1 0.0
2019-Mar-29 Fri ### ### 1.045 ### 228,774 ### ### ### 0.0
2019-Mar-28 Thu ### ### 1.045 ### 1,111,881 580,957 87.3 87.3 0.0
2019-Mar-27 Wed ### ### ### ### ### ### 0.0
2019-Mar-26 Tue ### ### ### ### 41,348 0 ### ### 0.0
2019-Mar-25 Mon ### ### 1.125 ### ### ### 0.0
2019-Mar-22 Fri ### ### ### ### ### ### 0.0
2019-Mar-21 Thu ### ### 1.145 1.155 484,723 ### 29.7 29.7 0.1
2019-Mar-20 Wed 1.155 1.185 ### 1.185 267,247 158,343 89.2 89.2 0.1
2019-Mar-19 Tue ### 1.177 ### ### 64,858 ### ### ### 0.0
2019-Mar-18 Mon ### 1.175 ### 1.175 149,358 87,747 ### ### ###
2019-Mar-15 Fri ### ### ### ### 18,443 0 ### ### 0.0
2019-Mar-14 Thu 1.155 ### 1.145 ### ### ### 0.0
2019-Mar-13 Wed 1.185 1.2 1.145 ### ### ### 0.0
2019-Mar-12 Tue ### 1.2 ### 1.2 ### ### 0.1
2019-Mar-11 Mon ### ### ### 1.125 11,327 0 22.7 22.7 ###
2019-Mar-08 Fri ### ### ### 1.155 92.3 92.3 0.1
2019-Mar-07 Thu ### ### ### ### ### ### 0.0
2019-Mar-06 Wed ### ### ### ### 337,184 0 87.9 87.9 0.0
2019-Mar-05 Tue ### ### ### 1.145 2,260,950 0 ### ### ###
2019-Mar-04 Mon ### ### ### ### 125,429 0 ### ### 0.0
2019-Mar-01 Fri ### 1.125 ### ### 130,382 ### ### ### 0.0
2019-Feb-28 Thu ### ### ### ### 17.3 17.3 0.0
2019-Feb-27 Wed ### ### ### ### 98.1 98.1 0.0
2019-Feb-26 Tue ### 1.045 ### ### 84,420 ### ### ### 0.0
2019-Feb-25 Mon 1 ### 1 ### 108,043 54,021 87.5 87.5 0.0
2019-Feb-22 Fri 0.985 1 ### 1 102,978 51,489 78.1 78.1 ###
2019-Feb-21 Thu ### 1 ### ### 84,086 42,043 95.6 95.6 0.0
2019-Feb-20 Wed ### 0.975 ### 0.975 159,970 77,985 79.1 79.1 ###
2019-Feb-19 Tue ### ### ### ### ### ### 0.0
2019-Feb-18 Mon ### 0.945 0.925 ### ### ### 0.0
2019-Feb-15 Fri ### ### ### ### ### ### 0.0
2019-Feb-14 Thu ### ### ### ### 16,446 0 ### ### 0.0
2019-Feb-11 Mon ### ### ### 0.945 435,674 0 ### ### 0.1
2019-Feb-08 Fri ### ### ### ### 322,951 0 7.1 7.1 0.0
2019-Feb-06 Wed ### ### 0.925 ### 24,274 11,226 ### ### 0.0
2019-Feb-05 Tue ### ### 0.925 ### ### ### 0.0
2019-Feb-04 Mon ### 0.945 ### 0.945 ### ### 0.1
2019-Feb-01 Fri ### 0.955 ### ### 69,379 33,128 ### ### 0.0
2019-Jan-31 Thu 0.945 0.945 ### ### ### ### 0.0
2019-Jan-30 Wed 0.945 ### ### ### 33.7 33.7 0.0
2019-Jan-29 Tue ### ### ### ### 34,453 0 ### ### 0.0
2019-Jan-25 Fri ### ### ### ### 20.2 20.2 0.0
2019-Jan-17 Thu 0.975 0.985 ### 0.985 61,649 ### 80.5 80.5 ###
2019-Jan-11 Fri ### ### ### ### 72,853 0 ### ### 0.0
2019-Jan-10 Thu 1 1 0.977 ### 34,378 33,982 ### ### 0.0
2019-Jan-09 Wed ### 1 ### 1 493,349 246,674 ### ### ###
2019-Jan-04 Fri ### 1 ### ### 61,520 ### ### ### 0.0
2019-Jan-03 Thu 1 ### ### ### ### ### 0.0
2019-Jan-02 Wed ### ### 1 1 15,947 7,973 ### ### ###
2018-Dec-28 Fri ### 1.055 1 1 ### ### ###
2018-Dec-27 Thu ### ### ### ### 69.0 69.0 0.0
2018-Dec-21 Fri ### ### ### ### ### ### 0.0
2018-Dec-20 Thu ### ### ### 0.975 29.9 29.9 ###
2018-Dec-19 Wed ### ### 0.985 0.985 94,674 46,626 14.5 14.5 ###
2018-Dec-14 Fri 1.025 1.025 1.025 1.025 0 ###
2018-Dec-13 Thu 1.025 1.025 1.025 1.025 0 ###
2018-Dec-12 Wed ### ### ### 1.025 ### ### ###
2018-Dec-11 Tue ### ### ### ### ### ### 0.0
2018-Dec-10 Mon 1 ### ### ### 156,383 0 93.1 93.1 0.0
2018-Dec-07 Fri ### 1.055 ### ### 173,075 ### 8.0 8.0 0.0
2018-Dec-06 Thu ### ### ### ### 70,189 0 75.7 75.7 0.0
2018-Dec-05 Wed ### ### ### ### 528,675 0 82.5 82.5 0.0
2018-Dec-04 Tue 1.025 1.055 ### ### 56,676 ### ### ### 0.0
2018-Dec-03 Mon ### 1.075 ### ### 77.0 77.0 0.0
2018-Nov-30 Fri ### ### ### ### ### ### 0.0
2018-Nov-29 Thu ### ### ### ### ### ### 0.0
2018-Nov-14 Wed 1.025 ### ### ### 794,045 0 26.6 26.6 0.0
2018-Nov-13 Tue ### ### ### ### 243,082 0 ### ### 0.0
2018-Nov-12 Mon ### ### ### ### 68.3 68.3 0.0
2018-Nov-09 Fri 1.045 1.045 ### ### 210,348 ### 28.5 28.5 0.0
2018-Nov-08 Thu ### 1.045 ### 1.045 416,347 217,541 93.1 93.1 0.1
2018-Nov-07 Wed ### ### ### ### 134,974 0 ### ### 0.0
2018-Nov-06 Tue ### ### 1 ### 84.3 84.3 0.0
2018-Nov-05 Mon 1.055 ### ### ### 308,246 0 80.7 80.7 0.0
2018-Nov-02 Fri ### ### ### ### 88.5 88.5 0.0
2018-Nov-01 Thu ### ### 1 ### 264,553 132,276 93.4 93.4 0.0
2018-Oct-31 Wed 1 ### ### ### 76.8 76.8 0.0
2018-Oct-30 Tue ### ### ### 1 53,055 0 92.7 92.7 ###
2018-Oct-29 Mon ### ### ### 1 95.1 95.1 ###
2018-Oct-26 Fri ### 1.055 ### 1.025 ### ### ###
2018-Oct-25 Thu ### ### ### ### 86.5 86.5 0.0
2018-Oct-24 Wed ### ### 1.055 1.075 ### ### ###
2018-Oct-23 Tue ### ### 1.055 ### 91,844 48,447 31.7 31.7 0.0
2018-Oct-22 Mon 1.055 ### 1.055 ### ### ### 0.0
2018-Oct-19 Fri ### ### 1.055 ### 24.5 24.5 0.0
2018-Oct-18 Thu ### ### ### ### 30.8 30.8 0.0
2018-Oct-17 Wed ### ### ### ### 70.2 70.2 0.0
2018-Oct-16 Tue ### ### ### ### 124,155 0 ### ### 0.0
2018-Oct-15 Mon ### ### ### ### 37.0 37.0 0.0
2018-Oct-12 Fri 1.155 1.175 ### 1.145 15.3 15.3 ###
2018-Oct-11 Thu ### ### ### ### 85.4 85.4 0.0
2018-Oct-10 Wed ### 1.2 ### ### 162,423 97,453 ### ### 0.0
2018-Oct-09 Tue ### ### 1.155 ### ### ### 0.0
2018-Oct-08 Mon ### 1.2 1.185 ### 79.6 79.6 0.0
2018-Oct-05 Fri ### 1.21 ### 1.21 ### ### ###
2018-Oct-04 Thu ### 1.2 ### ### 87.2 87.2 0.0
2018-Oct-03 Wed ### ### ### ### 1 0 ### ### 0.0
2018-Oct-02 Tue 1.21 1.22 ### ### ### ### 0.0
2018-Oct-01 Mon ### ### ### 1.185 24.0 24.0 0.1
2018-Sep-28 Fri ### 1.21 ### 1.175 14.4 14.4 ###
2018-Sep-27 Thu ### 1.22 ### 1.2 ### ### 0.1
2018-Sep-26 Wed 1.225 1.23 1.21 1.22 ### ### 0.1
2018-Sep-25 Tue ### 1.24 1.155 1.24 273,776 327,846 97.0 97.0 0.1
2018-Sep-24 Mon 1.23 1.23 ### 1.2 45,580 ### 15.6 15.6 0.1
2018-Sep-21 Fri ### 1.22 1.155 1.22 656,841 ### ### ### 0.1
2018-Sep-20 Thu 1.21 1.25 1.175 1.2 ### ### 0.1
2018-Sep-19 Wed 1.23 1.25 ### 1.25 370,277 231,423 82.5 82.5 ###
2018-Sep-18 Tue 1.21 1.25 ### 1.23 347,044 ### ### ### 0.1
2018-Sep-17 Mon 1.175 1.245 1.175 ### 92.2 92.2 0.0
2018-Sep-14 Fri ### 1.23 ### 1.21 ### ### ###
2018-Sep-13 Thu ### 1.24 ### 1.24 97.6 97.6 0.1
2018-Sep-12 Wed ### 1.185 ### ### ### ### 0.0
2018-Sep-11 Tue ### ### ### ### 31,874 0 91.5 91.5 0.0
2018-Sep-10 Mon ### 1.175 ### 1.175 73.7 73.7 ###
2018-Sep-07 Fri 1.155 ### ### 1.155 ### ### 0.1
2018-Sep-06 Thu 1.155 ### ### 1.175 ### ### ###
2018-Sep-05 Wed 1.175 ### 1.145 1.155 126,256 72,281 ### ### 0.1
2018-Sep-04 Tue ### ### ### ### ### ### 0.0
2018-Sep-03 Mon ### ### ### ### ### ### 0.0
2018-Aug-31 Fri ### ### ### ### 376,759 0 ### ### 0.0
2018-Aug-30 Thu ### ### ### 1.2 821,281 0 34.3 34.3 0.1
2018-Aug-29 Wed ### ### ### 1.2 ### ### 0.1
2018-Aug-28 Tue ### 1.2 ### 1.2 ### ### 0.1
2018-Aug-27 Mon 1.21 1.22 ### 1.2 1,750,259 1,067,657 ### ### 0.1
2018-Aug-24 Fri 1.23 1.24 1.21 1.22 150,259 ### 29.0 29.0 0.1
2018-Aug-23 Thu 1.26 ### 1.225 1.24 955,478 ### 22.6 22.6 0.1
2018-Aug-22 Wed ### ### 1.277 ### 27.3 27.3 0.0
2018-Aug-21 Tue ### ### ### ### ### ### 0.0
2018-Aug-20 Mon ### ### ### 1.21 2.7 2.7 ###
2018-Aug-17 Fri ### ### ### ### 89.4 89.4 0.0
2018-Aug-16 Thu 1.355 1.375 ### ### 35.8 35.8 0.0
2018-Aug-15 Wed 1.325 ### ### 1.355 88.7 88.7 ###
2018-Aug-14 Tue 1.27 ### 1.225 1.325 ### ### 0.1
2018-Aug-13 Mon ### 1.275 1.2 1.27 ### ### ###
2018-Aug-10 Fri ### 1.275 ### 1.27 ### ### ###
2018-Aug-09 Thu 1.275 1.29 ### 1.245 ### ### 0.1
2018-Aug-08 Wed 1.255 1.28 1.24 ### 78.8 78.8 0.0
2018-Aug-07 Tue 1.26 1.27 1.24 1.26 74.4 74.4 ###
2018-Aug-06 Mon 1.23 1.26 ### 1.26 26,146 16,471 ### ### ###
2018-Aug-03 Fri 1.24 1.255 ### ### ### ### 0.0
2018-Aug-02 Thu 1.26 1.275 1.24 1.275 ### ### ###
2018-Aug-01 Wed 1.24 1.27 1.23 1.26 85.7 85.7 ###
2018-Jul-31 Tue 1.25 1.285 1.22 1.27 ### ### ###
2018-Jul-30 Mon ### ### 1.23 1.285 57,443 35,327 ### ### ###
2018-Jul-27 Fri 1.255 ### 1.23 ### 132,252 ### ### ### 0.0
2018-Jul-26 Thu ### 1.27 ### 1.25 47,676 30,274 81.8 81.8 ###
2018-Jul-25 Wed ### ### 1.2 ### 85.3 85.3 0.0
2018-Jul-24 Tue 1.155 1.22 1.155 ### ### ### 0.0
2018-Jul-23 Mon 1.2 1.22 ### 1.2 289,679 ### 75.7 75.7 0.1
2018-Jul-20 Fri 1.175 1.22 ### ### 84.7 84.7 0.0
2018-Jul-19 Thu ### ### 1.125 1.2 199,370 112,145 ### ### 0.1
2018-Jul-18 Wed ### ### 1.075 1.155 336,177 ### 88.6 88.6 0.1
2018-Jul-17 Tue ### 1.155 ### 1.155 90.5 90.5 0.1
2018-Jul-16 Mon ### ### ### 1.155 198,584 0 86.2 86.2 0.1
2018-Jul-13 Fri ### ### ### 1.145 61,451 0 ### ### ###
2018-Jul-12 Thu ### 1.21 ### ### ### ### 0.0
2018-Jul-11 Wed 1.155 1.175 ### ### 148,142 ### 83.9 83.9 0.0
2018-Jul-10 Tue ### 1.185 ### ### 108,870 ### 26.8 26.8 0.0
2018-Jul-09 Mon 1.185 1.185 ### ### 158,941 94,172 ### ### 0.0
2018-Jul-06 Fri ### ### 1.145 ### 177,051 ### 21.5 21.5 0.0
2018-Jul-05 Thu 1.24 1.245 ### 1.2 11.8 11.8 0.1
2018-Jul-04 Wed 1.29 1.29 1.245 1.245 ### ### 0.1
2018-Jul-03 Tue 1.24 1.29 1.24 ### 85.0 85.0 0.0
2018-Jul-02 Mon ### ### 1.255 ### 34,843 ### 35.8 35.8 0.0
2018-Jun-29 Fri ### ### ### ### 95,246 0 78.2 78.2 0.0
2018-Jun-28 Thu 1.28 ### 1.28 ### 85.8 85.8 0.0
2018-Jun-27 Wed 1.285 ### 1.275 ### 78.6 78.6 0.0
2018-Jun-26 Tue 1.26 ### 1.255 ### 91.2 91.2 0.0
2018-Jun-25 Mon 1.26 1.29 1.255 1.29 203,473 ### ### ### 0.1
2018-Jun-22 Fri 1.245 1.28 1.245 1.26 81.8 81.8 ###
2018-Jun-21 Thu 1.26 ### 1.24 1.245 22.7 22.7 0.1
2018-Jun-20 Wed 1.27 1.28 1.26 1.28 76.5 76.5 ###
2018-Jun-19 Tue 1.25 1.282 1.25 1.27 169,645 214,770 88.2 88.2 ###
2018-Jun-18 Mon 1.24 1.28 1.24 1.25 82.5 82.5 ###
2018-Jun-15 Fri 1.275 ### 1.275 ### 537,782 ### 83.6 83.6 0.0
2018-Jun-14 Thu 1.255 1.29 1.24 1.29 144,183 ### ### ### 0.1
2018-Jun-13 Wed 1.225 1.27 1.22 1.27 ### ### ###
2018-Jun-12 Tue 1.27 1.27 1.225 1.24 368,572 ### 22.3 22.3 0.1
2018-Jun-08 Fri 1.27 1.28 1.225 1.27 128,043 160,373 73.1 73.1 ###
2018-Jun-07 Thu 1.28 1.29 1.27 1.275 30.4 30.4 ###
2018-Jun-06 Wed 1.27 ### ### 1.28 77.1 77.1 ###
2018-Jun-05 Tue 1.27 ### 1.27 ### ### ### 0.0
2018-Jun-04 Mon 1.27 1.285 1.27 1.28 76.0 76.0 ###
2018-Jun-01 Fri 1.27 1.285 ### 1.275 ### ### ###
2018-May-31 Thu 1.27 ### 1.27 1.285 ### ### ###
2018-May-30 Wed ### 1.28 1.26 1.28 81.3 81.3 ###
2018-May-29 Tue 1.27 1.275 1.255 1.27 224,886 284,480 70.7 70.7 ###
2018-May-28 Mon 1.27 1.275 ### 1.27 103,749 ### ### ### ###
2018-May-25 Fri ### 1.28 ### 1.27 ### ### ###
2018-May-24 Thu 1.25 1.28 1.25 1.27 ### ### ###
2018-May-23 Wed 1.255 ### 1.25 1.26 ### ### ###
2018-May-22 Tue 1.255 1.27 1.252 1.26 ### ### ###
2018-May-21 Mon 1.255 1.26 1.2 1.255 70.1 70.1 ###
2018-May-18 Fri 1.255 1.26 1.245 1.255 107,575 ### 72.9 72.9 ###
2018-May-17 Thu 1.26 ### 1.25 1.25 123,585 77,240 25.8 25.8 ###
2018-May-16 Wed 1.25 ### 1.24 1.26 78.8 78.8 ###
2018-May-15 Tue 1.27 1.285 1.25 1.26 78,825 ### ### ### ###
2018-May-14 Mon 1.27 1.28 ### 1.27 67.9 67.9 ###
2018-May-11 Fri 1.255 1.285 1.255 1.285 ### ### ###
2018-May-10 Thu 1.255 1.26 1.245 1.255 127,852 ### 70.7 70.7 ###
2018-May-09 Wed 1.25 1.255 1.25 1.25 ### ### ###
2018-May-08 Tue 1.255 1.255 1.24 1.25 50,228 62,659 34.8 34.8 ###
2018-May-07 Mon 1.26 1.27 1.24 1.27 ### ### ###
2018-May-04 Fri 1.25 1.255 ### 1.25 77,475 ### ### ### ###
2018-May-03 Thu ### 1.25 ### 1.25 137,041 85,650 90.8 90.8 ###
2018-May-02 Wed 1.22 1.225 ### 1.22 1,365,582 ### 66.7 66.7 0.1
2018-May-01 Tue 1.21 1.225 1.2 1.225 752,553 912,470 ### ### 0.1
2018-Apr-30 Mon 1.175 ### 1.175 1.21 278,759 163,770 89.7 89.7 ###
2018-Apr-27 Fri 1.22 1.22 ### ### ### ### 0.0
2018-Apr-26 Thu 1.245 1.25 1.21 1.24 256,378 315,344 32.1 32.1 0.1
2018-Apr-24 Tue 1.25 1.275 1.25 1.26 398,322 502,881 ### ### ###
2018-Apr-23 Mon 1.28 ### 1.25 1.28 ### ### ###
2018-Apr-20 Fri ### 1.322 ### ### 1,029,175 680,284 29.2 29.2 0.0
2018-Apr-19 Thu ### ### ### ### 169,452 0 ### ### 0.0
2018-Apr-18 Wed ### ### ### 1.325 ### ### 0.1
2018-Apr-17 Tue 1.28 ### 1.275 ### ### ### 0.0
2018-Apr-16 Mon 1.275 ### 1.26 1.285 81.2 81.2 ###
2018-Apr-13 Fri ### 1.4 ### ### ### ### 0.0
2018-Apr-12 Thu ### 1.42 ### 1.42 93.9 93.9 ###
2018-Apr-11 Wed ### 1.42 ### ### 118,742 ### 92.0 92.0 0.0
2018-Apr-10 Tue 1.375 ### 1.375 1.4 182,875 125,726 84.3 84.3 ###
2018-Apr-09 Mon ### ### ### ### 93.6 93.6 0.0
2018-Apr-06 Fri ### 1.375 ### 1.375 83.9 83.9 0.1
2018-Apr-05 Thu 1.345 ### ### 1.375 87.4 87.4 0.1
2018-Apr-04 Wed ### 1.355 1.29 1.355 221,182 ### ### ### ###
2018-Apr-03 Tue ### 1.325 ### ### 160,589 ### ### ### 0.0
2018-Mar-29 Thu ### ### 1.245 ### 15.7 15.7 0.0
2018-Mar-28 Wed ### ### 1.325 ### 202,246 133,987 33.2 33.2 0.0
2018-Mar-27 Tue ### ### ### ### 102,670 0 87.1 87.1 0.0
2018-Mar-26 Mon ### ### ### ### 185,484 0 67.0 67.0 0.0
2018-Mar-23 Fri ### ### 1.26 ### 231,348 145,749 ### ### 0.0
2018-Mar-22 Thu ### ### ### ### 88,653 0 69.0 69.0 0.0
2018-Mar-21 Wed 1.375 1.385 1.372 1.375 180,456 248,758 69.1 69.1 0.1
2018-Mar-20 Tue 1.385 ### 1.375 1.375 29.3 29.3 0.1
2018-Mar-19 Mon ### ### 1.385 1.4 ### ### ###
2018-Mar-16 Fri ### 1.41 ### ### 136,944 96,545 74.5 74.5 0.0
2018-Mar-15 Thu 1.4 ### ### 1.41 ### ### ###
2018-Mar-14 Wed ### ### ### 1.41 ### ### ###
2018-Mar-13 Tue 1.4 ### 1.4 1.4 156,757 109,729 75.7 75.7 ###
2018-Mar-12 Mon 1.4 1.42 1.4 1.41 ### ### ###
2018-Mar-09 Fri ### 1.41 ### 1.4 51,623 ### 68.3 68.3 ###
2018-Mar-08 Thu 1.4 1.41 ### 1.41 61,747 ### ### ### ###
2018-Mar-07 Wed ### 1.42 ### 1.41 187,028 132,789 77.5 77.5 ###
2018-Mar-06 Tue ### 1.41 ### ### 197,485 139,226 68.9 68.9 0.0
2018-Mar-05 Mon ### 1.41 ### ### 240,871 ### ### ### 0.0
2018-Mar-02 Fri ### 1.41 ### 1.4 76.8 76.8 ###
2018-Mar-01 Thu 1.4 1.41 ### ### 203,985 ### 76.9 76.9 0.0
2018-Feb-28 Wed 1.4 1.42 ### ### ### ### 0.0
2018-Feb-27 Tue 1.41 1.43 1.4 1.42 119,270 ### 79.0 79.0 ###
2018-Feb-26 Mon 1.43 1.43 ### 1.42 31.6 31.6 ###
2018-Feb-23 Fri 1.4 1.425 ### 1.4 329,073 ### 63.3 63.3 ###
2018-Feb-22 Thu 1.42 1.425 ### 1.4 989,157 704,774 24.8 24.8 ###
2018-Feb-21 Wed 1.41 1.42 ### 1.42 2,516,148 ### 76.5 76.5 ###
2018-Feb-20 Tue ### 1.475 ### 1.42 ### ### ###
2018-Feb-19 Mon ### 1.385 ### ### 337,324 ### ### ### 0.0
2018-Feb-16 Fri 1.285 ### ### ### 62,124 0 9.8 9.8 0.0
2018-Feb-15 Thu 1.2 ### 1.185 1.23 237,085 140,472 83.9 83.9 0.1
2018-Feb-14 Wed 1.255 1.255 ### 1.2 9.4 9.4 0.1
2018-Feb-13 Tue 1.23 1.26 1.23 1.23 64.6 64.6 0.1
2018-Feb-12 Mon 1.23 1.245 1.23 1.24 367,583 454,883 ### ### 0.1
2018-Feb-09 Fri 1.275 1.28 1.225 ### 293,372 367,448 9.0 9.0 0.0
2018-Feb-08 Thu 1.325 ### 1.285 1.285 14.8 14.8 ###
2018-Feb-07 Wed ### ### ### ### 328,185 0 ### ### 0.0
2018-Feb-06 Tue ### ### ### ### 126,850 0 95.0 95.0 0.0
2018-Feb-05 Mon ### 1.375 1.345 1.375 91.4 91.4 0.1
2018-Feb-02 Fri ### ### 1.327 ### ### ### 0.0
2018-Feb-01 Thu 1.355 ### 1.325 ### ### ### 0.0
2018-Jan-31 Wed ### 1.42 1.25 ### 12.4 12.4 0.0
2018-Jan-30 Tue ### 1.41 ### ### 80,643 56,853 ### ### 0.0
2018-Jan-29 Mon 1.42 1.42 ### ### ### ### 0.0
2018-Jan-25 Thu ### 1.43 ### ### 75.9 75.9 0.0
2018-Jan-24 Wed ### ### ### 1.4 42,221 0 ### ### ###
2018-Jan-23 Tue 1.425 1.425 ### 1.4 18.4 18.4 ###
2018-Jan-22 Mon 1.48 1.48 1.43 1.43 19.3 19.3 0.1
2018-Jan-19 Fri 1.47 1.482 ### 1.475 121,983 90,389 76.3 76.3 0.1
2018-Jan-18 Thu 1.48 1.48 1.44 1.475 36.1 36.1 0.1
2018-Jan-17 Wed 1.46 1.48 1.45 1.48 300,476 ### 84.2 84.2 0.1
2018-Jan-16 Tue 1.47 1.47 1.44 ### 128,475 ### 36.3 36.3 0.0
2018-Jan-15 Mon 1.47 1.47 1.455 1.47 68.9 68.9 ###
2018-Jan-12 Fri 1.46 1.48 1.455 1.46 130,946 ### 67.0 67.0 0.1
2018-Jan-11 Thu 1.47 1.475 1.44 1.46 ### ### 0.1
2018-Jan-02 Tue 1.47 1.47 1.455 ### 29.1 29.1 0.0
2017-Dec-29 Fri 1.47 1.48 1.455 1.48 ### ### 0.1
2017-Dec-28 Thu 1.455 1.48 1.445 1.455 107,846 157,724 ### ### ###
2017-Dec-27 Wed 1.45 1.47 1.445 1.455 71.5 71.5 ###
2017-Dec-22 Fri 1.445 1.47 1.44 1.445 43,029 ### ### ### ###
2017-Dec-21 Thu ### 1.525 1.425 1.49 376,388 555,172 90.2 90.2 ###
2017-Dec-20 Wed 1.43 ### 1.42 ### 67.3 67.3 0.0
2017-Dec-19 Tue 1.43 1.43 ### 1.43 67.7 67.7 0.1
2017-Dec-18 Mon 1.42 ### 1.42 1.425 70.3 70.3 ###
2017-Dec-15 Fri 1.425 1.45 ### 1.45 ### ### ###
2017-Dec-08 Fri 1.4 1.42 1.4 1.42 18,081 ### ### ### ###
2017-Dec-07 Thu 1.4 ### 1.4 ### ### ### 0.0
2017-Dec-06 Wed ### 1.42 ### 1.42 ### ### ###
2017-Dec-05 Tue ### 1.42 ### 1.4 ### ### ###
2017-Dec-04 Mon ### ### ### 1.375 103,878 0 ### ### 0.1
2017-Dec-01 Fri ### ### ### ### 983,046 0 67.7 67.7 0.0
2017-Nov-30 Thu 1.43 1.43 ### ### ### ### 0.0
2017-Nov-29 Wed ### ### 1.4 1.43 446,457 ### 80.7 80.7 0.1
2017-Nov-28 Tue ### 1.42 ### 1.42 ### ### ###
2017-Nov-27 Mon 1.385 ### ### ### 144,850 0 35.1 35.1 0.0
2017-Nov-24 Fri ### ### ### ### 76.0 76.0 0.0
2017-Nov-23 Thu ### 1.385 1.357 ### 75.7 75.7 0.0
2017-Nov-22 Wed 1.375 ### ### ### 28.9 28.9 0.0
2017-Nov-21 Tue ### ### ### 1.375 78,571 0 ### ### 0.1
2017-Nov-20 Mon ### ### 1.372 ### 162,529 ### 70.7 70.7 0.0
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu ### 1.41 ### ### 72.8 72.8 0.0
2017-Nov-15 Wed ### ### 1.377 ### ### ### 0.0
2017-Nov-14 Tue ### 1.4 ### ### ### ### 0.0
2017-Nov-13 Mon ### 1.4 ### 1.4 103,523 ### ### ### ###
2017-Nov-10 Fri ### ### ### 1.41 314,124 0 80.2 80.2 ###
2017-Nov-09 Thu ### 1.4 ### ### 242,143 ### 26.1 26.1 0.0
2017-Nov-08 Wed 1.41 1.41 ### ### 18.4 18.4 0.0
2017-Nov-07 Tue ### 1.41 ### 1.385 78.9 78.9 0.1
2017-Nov-06 Mon 1.385 1.41 ### ### 157,426 110,985 ### ### 0.0
2017-Nov-03 Fri 1.355 ### 1.355 1.385 207,320 140,459 83.1 83.1 0.1
2017-Nov-02 Thu ### 1.385 ### 1.385 90,844 ### ### ### 0.1
2017-Nov-01 Wed ### 1.375 ### ### 646,488 ### ### ### 0.0
2017-Oct-31 Tue ### ### ### ### 396,954 0 ### ### 0.0
2017-Oct-30 Mon ### ### ### ### 156,159 0 13.9 13.9 0.0
2017-Oct-27 Fri 1.4 1.4 1.29 ### 27.7 27.7 0.0
2017-Oct-26 Thu 1.355 1.375 1.27 ### 81.1 81.1 0.0
2017-Oct-25 Wed ### ### 1.29 ### 92.9 92.9 0.0
2017-Oct-24 Tue 1.285 ### 1.28 1.29 76,924 ### ### ### 0.1
2017-Oct-23 Mon ### ### 1.285 1.285 43,381 27,872 32.4 32.4 ###
2017-Oct-20 Fri ### 1.345 1.28 1.325 52,577 ### 84.1 84.1 0.1
2017-Oct-19 Thu ### 1.345 1.28 1.345 ### ### ###
2017-Oct-18 Wed ### 1.345 ### ### 132,827 89,326 69.7 69.7 0.0
2017-Oct-17 Tue 1.325 ### 1.28 ### 27.2 27.2 0.0
2017-Oct-16 Mon ### ### 1.325 ### 108,953 72,181 88.2 88.2 0.0
2017-Oct-13 Fri ### ### ### ### ### ### 0.0
2017-Oct-12 Thu ### ### 1.325 ### ### ### 0.0
2017-Oct-11 Wed ### ### 1.345 1.355 ### ### ###
2017-Oct-10 Tue 1.4 1.4 ### ### 85,821 60,074 ### ### 0.0
2017-Oct-09 Mon ### 1.4 1.385 1.4 98,341 ### 70.8 70.8 ###
2017-Oct-06 Fri 1.42 1.425 1.375 1.385 ### ### 0.1
2017-Oct-05 Thu 1.4 1.44 ### 1.43 ### ### 0.1
2017-Oct-04 Wed ### ### 1.375 1.385 ### ### 0.1
2017-Oct-03 Tue 1.425 1.425 ### ### 15,040 ### ### ### 0.0
2017-Oct-02 Mon 1.4 ### ### 1.42 ### ### ###
2017-Sep-29 Fri 1.43 1.44 ### 1.4 156,023 ### ### ### ###
2017-Sep-28 Thu 1.43 1.45 ### ### 69.9 69.9 0.0
2017-Sep-27 Wed 1.44 1.475 1.43 1.43 207,346 301,170 25.8 25.8 0.1
2017-Sep-26 Tue 1.45 1.45 ### 1.45 ### ### ###
2017-Sep-25 Mon ### 1.475 1.45 1.45 25.7 25.7 ###
2017-Sep-22 Fri 1.49 1.5 1.445 1.47 ### ### ###
2017-Sep-21 Thu 1.485 ### 1.457 1.475 331,880 241,774 36.1 36.1 0.1
2017-Sep-20 Wed 1.45 1.49 1.445 1.49 505,649 ### ### ### ###
2017-Sep-19 Tue 1.445 1.47 1.442 1.47 373,375 ### 86.1 86.1 ###
2017-Sep-18 Mon 1.43 ### 1.43 ### 88.4 88.4 0.0
2017-Sep-15 Fri 1.45 1.45 1.425 1.45 916,457 ### ### ### ###
2017-Sep-14 Thu ### 1.45 ### 1.44 113,070 81,975 ### ### 0.1
2017-Sep-13 Wed 1.43 1.455 1.41 1.455 83.0 83.0 ###
2017-Sep-12 Tue 1.43 1.455 1.43 1.44 ### ### 0.1
2017-Sep-11 Mon 1.425 1.44 ### 1.44 101,479 ### ### ### 0.1
2017-Sep-08 Fri 1.42 1.445 1.42 1.42 70.4 70.4 ###
2017-Sep-07 Thu 1.47 1.47 1.445 1.445 16.6 16.6 ###
2017-Sep-06 Wed 1.43 1.47 ### 1.47 483,581 ### 88.3 88.3 ###
2017-Sep-05 Tue 1.43 1.455 1.43 1.43 209,045 301,547 72.3 72.3 0.1
2017-Sep-04 Mon 1.41 1.45 ### 1.43 85.5 85.5 0.1
2017-Sep-01 Fri 1.425 1.45 ### 1.42 353,453 256,253 29.0 29.0 ###
2017-Aug-31 Thu 1.45 1.45 ### 1.4 9.6 9.6 ###
2017-Aug-30 Wed 1.425 ### 1.41 1.45 321,376 226,570 84.1 84.1 ###
2017-Aug-29 Tue ### 1.43 1.345 1.41 456,454 633,329 89.4 89.4 ###
2017-Aug-28 Mon 1.29 1.375 1.29 ### 96.7 96.7 0.0
2017-Aug-25 Fri 1.285 ### 1.275 1.29 570,475 363,677 70.2 70.2 0.1
2017-Aug-24 Thu 1.27 ### ### 1.28 236,152 0 76.2 76.2 ###
2017-Aug-23 Wed ### ### 1.255 ### ### ### 0.0
2017-Aug-22 Tue ### ### 1.25 ### ### ### 0.0
2017-Aug-21 Mon ### 1.325 ### 1.325 665,772 441,073 ### ### 0.1
2017-Aug-18 Fri 1.175 1.2 ### ### 261,081 156,648 ### ### 0.0
2017-Aug-17 Thu ### ### ### ### 30.7 30.7 0.0
2017-Aug-16 Wed ### ### ### ### ### ### 0.0
2017-Aug-15 Tue ### 1.155 1.125 ### 68.9 68.9 0.0
2017-Aug-14 Mon 1.155 ### ### ### ### ### 0.0
2017-Aug-11 Fri ### ### 1.147 ### ### ### 0.0
2017-Aug-10 Thu ### ### 1.185 ### 75.6 75.6 0.0
2017-Aug-09 Wed ### ### ### ### ### ### 0.0
2017-Aug-08 Tue ### ### 1.185 ### ### ### 0.0
2017-Aug-07 Mon ### ### ### 1.2 147,049 0 80.0 80.0 0.1
2017-Aug-04 Fri 1.23 1.25 ### ### 158,653 99,158 11.2 11.2 0.0
2017-Aug-03 Thu 1.23 1.25 1.227 ### 82,154 101,747 ### ### 0.0
2017-Aug-02 Wed 1.245 1.25 1.23 1.25 ### ### ###
2017-Aug-01 Tue 1.24 1.255 1.23 1.25 405,884 ### ### ### ###
2017-Jul-31 Mon 1.25 ### 1.247 1.255 ### ### ###
2017-Jul-28 Fri 1.26 1.275 1.257 ### ### ### 0.0
2017-Jul-27 Thu 1.29 1.29 1.225 1.28 24.7 24.7 ###
2017-Jul-26 Wed 1.23 1.27 1.23 1.24 220,884 ### 78.0 78.0 0.1
2017-Jul-25 Tue 1.23 1.24 1.23 ### 102,524 ### ### ### 0.0
2017-Jul-24 Mon 1.23 1.24 1.225 1.24 91,929 ### ### ### 0.1
2017-Jul-21 Fri 1.23 1.24 1.23 1.23 42,255 52,184 66.2 66.2 0.1
2017-Jul-20 Thu 1.225 1.24 1.22 1.23 77.8 77.8 0.1
2017-Jul-19 Wed 1.23 1.24 1.22 1.23 55,780 ### 73.1 73.1 0.1
2017-Jul-18 Tue 1.245 1.245 1.23 1.23 27,076 ### ### ### 0.1
2017-Jul-17 Mon 1.23 1.245 1.23 1.245 67,454 83,474 83.4 83.4 0.1
2017-Jul-14 Fri 1.225 1.25 1.225 1.24 82.2 82.2 0.1
2017-Jul-13 Thu 1.21 1.25 1.21 1.25 ### ### ###
2017-Jul-12 Wed 1.2 1.245 ### 1.24 1,077,387 670,673 ### ### 0.1
2017-Jul-11 Tue 1.2 ### ### ### ### ### 0.0
2017-Jul-10 Mon 1.23 ### ### 1.2 14.3 14.3 0.1
2017-Jul-07 Fri 1.225 1.245 1.21 1.23 70,981 87,129 76.9 76.9 0.1
2017-Jul-06 Thu ### 1.25 ### ### ### ### 0.0
2017-Jul-05 Wed 1.25 1.25 ### ### ### ### 0.0
2017-Jul-04 Tue 1.23 1.25 1.225 1.24 72.1 72.1 0.1
2017-Jul-03 Mon 1.23 1.25 1.22 1.23 ### ### 0.1
2017-Jun-30 Fri 1.24 1.245 ### 1.22 ### ### 0.1
2017-Jun-29 Thu ### 1.245 ### 1.23 526,626 327,824 ### ### 0.1
2017-Jun-28 Wed 1.185 ### 1.185 ### 84.6 84.6 0.0
2017-Jun-27 Tue 1.2 1.22 ### 1.22 83.3 83.3 0.1
2017-Jun-26 Mon 1.2 ### ### 1.2 74.4 74.4 0.1
2017-Jun-23 Fri 1.21 1.21 ### 1.2 110,323 66,745 ### ### 0.1
2017-Jun-22 Thu ### 1.21 ### 1.2 ### ### 0.1
2017-Jun-21 Wed 1.2 1.225 1.2 ### 78.3 78.3 0.0
2017-Jun-20 Tue 1.175 1.22 ### 1.22 91.4 91.4 0.1
2017-Jun-19 Mon ### 1.2 ### ### ### ### 0.0
2017-Jun-16 Fri ### ### ### 1.185 1,056,982 0 ### ### 0.1
2017-Jun-15 Thu ### ### ### ### 87.6 87.6 0.0
2017-Jun-14 Wed 1.22 1.23 ### ### ### ### 0.0
2017-Jun-13 Tue 1.2 1.25 ### 1.22 ### ### 0.1
2017-Jun-09 Fri ### ### ### 1.255 165,582 0 90.7 90.7 ###
2017-Jun-08 Thu ### 1.25 ### 1.25 90.0 90.0 ###
2017-Jun-07 Wed 1.22 1.25 1.21 1.225 1,318,725 ### ### ### 0.1
2017-Jun-06 Tue 1.24 1.24 1.22 1.22 23.3 23.3 0.1
2017-Jun-05 Mon 1.26 1.26 ### 1.24 121,642 ### ### ### 0.1
2017-Jun-02 Fri ### 1.27 ### 1.26 101,573 ### ### ### ###
2017-Jun-01 Thu ### ### 1.2 ### 78.6 78.6 0.0
2017-May-31 Wed 1.28 1.285 1.2 1.21 5.6 5.6 ###
2017-May-30 Tue ### ### 1.29 ### 31.6 31.6 0.0
2017-May-29 Mon ### ### ### ### ### ### 0.0
2017-May-26 Fri ### 1.375 ### ### ### ### 0.0
2017-May-25 Thu ### ### 1.355 ### 107,753 ### ### ### 0.0
2017-May-24 Wed 1.355 ### ### 1.375 83.9 83.9 0.1
2017-May-23 Tue ### ### ### 1.355 201,958 0 87.5 87.5 ###
2017-May-22 Mon ### ### ### ### 221,872 0 82.9 82.9 0.0
2017-May-19 Fri ### ### ### ### 231,227 0 74.5 74.5 0.0
2017-May-18 Thu ### ### 1.28 1.345 77.0 77.0 ###
2017-May-17 Wed ### ### 1.345 ### ### ### 0.0
2017-May-16 Tue 1.42 1.42 1.345 ### 10.7 10.7 0.0
2017-May-15 Mon 1.44 1.44 ### ### 13.2 13.2 0.0
2017-May-12 Fri ### ### ### 1.43 225,357 0 7.0 7.0 0.1
2017-May-11 Thu 1.47 1.49 1.455 1.475 ### ### 0.1
2017-May-10 Wed 1.48 ### ### 1.48 315,520 0 68.1 68.1 0.1
2017-May-09 Tue 1.425 ### 1.4 1.48 91.9 91.9 0.1
2017-May-08 Mon ### 1.42 ### 1.42 414,046 293,972 93.0 93.0 ###
2017-May-05 Fri ### ### ### ### 384,076 0 ### ### 0.0
2017-May-04 Thu ### ### ### 1.325 ### ### 0.1
2017-May-03 Wed ### ### ### 1.325 287,947 0 75.8 75.8 0.1
2017-May-02 Tue ### ### ### ### 131,229 0 ### ### 0.0
2017-May-01 Mon 1.325 ### ### ### 26.7 26.7 0.0
2017-Apr-28 Fri ### 1.345 ### ### 77.8 77.8 0.0
2017-Apr-27 Thu 1.325 ### ### ### 319,770 0 29.2 29.2 0.0
2017-Apr-26 Wed ### 1.325 1.29 ### 254,144 ### 35.8 35.8 0.0
2017-Apr-24 Mon ### ### ### ### 74.2 74.2 0.0
2017-Apr-21 Fri ### ### ### ### 404,582 0 69.6 69.6 0.0
2017-Apr-20 Thu ### ### ### ### 390,651 0 ### ### 0.0
2017-Apr-19 Wed ### ### ### ### 232,758 0 85.1 85.1 0.0
2017-Apr-18 Tue 1.325 ### ### ### 83,840 0 ### ### 0.0
2017-Apr-13 Thu ### ### ### ### 11.6 11.6 0.0
2017-Apr-12 Wed ### ### ### ### 351,382 0 27.1 27.1 0.0
2017-Apr-11 Tue ### 1.385 ### ### 2,934,240 ### ### ### 0.0
2017-Apr-10 Mon 1.4 1.4 ### ### ### ### 0.0
2017-Apr-07 Fri ### 1.43 1.355 1.4 376,077 523,687 83.7 83.7 ###
2017-Apr-06 Thu 1.385 1.385 1.345 1.355 ### ### ###
2017-Apr-05 Wed 1.42 1.44 1.385 ### 616,129 870,282 ### ### 0.0
2017-Apr-04 Tue 1.385 1.41 ### 1.41 876,042 ### ### ### ###
2017-Apr-03 Mon ### 1.345 ### ### 399,220 268,475 ### ### 0.0
2017-Mar-31 Fri 1.275 ### 1.27 1.28 679,442 431,445 72.0 72.0 ###
2017-Mar-30 Thu 1.27 1.28 1.245 1.27 704,320 ### 69.2 69.2 ###
2017-Mar-29 Wed 1.2 1.29 ### 1.26 876,289 ### 95.1 95.1 ###
2017-Mar-28 Tue ### 1.2 ### 1.2 648,643 389,185 88.1 88.1 0.1
2017-Mar-27 Mon ### 1.185 ### ### ### ### 0.0
2017-Mar-24 Fri 1.175 ### ### ### 72.3 72.3 0.0
2017-Mar-23 Thu ### 1.2 1.175 1.185 71.9 71.9 0.1
2017-Mar-22 Wed ### ### ### ### 19.2 19.2 0.0
2017-Mar-21 Tue ### 1.21 ### ### 3,000,073 1,815,044 89.5 89.5 0.0
2017-Mar-20 Mon ### ### ### ### 80.3 80.3 0.0
2017-Mar-17 Fri ### ### 1.145 ### 556,282 318,471 ### ### 0.0
2017-Mar-16 Thu ### ### ### ### 78.4 78.4 0.0
2017-Mar-15 Wed ### ### ### ### ### ### 0.0
2017-Mar-14 Tue 1.125 ### ### ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### 306,173 0 ### ### 0.0
2017-Mar-10 Fri ### 1.175 ### ### 115,874 68,075 ### ### 0.0
2017-Mar-09 Thu ### ### ### ### 86,685 0 27.5 27.5 0.0
2017-Mar-08 Wed ### 1.2 ### ### 149,383 89,629 ### ### 0.0
2017-Mar-07 Tue ### ### ### ### 371,889 0 92.9 92.9 0.0
2017-Mar-06 Mon 1.155 1.155 1.125 1.145 ### ### ###
2017-Mar-03 Fri ### ### ### ### 152,257 0 ### ### 0.0
2017-Mar-02 Thu ### ### ### ### 96,647 0 ### ### 0.0
2017-Mar-01 Wed ### ### 1.125 ### ### ### 0.0
2017-Feb-28 Tue ### ### ### ### 733,152 0 96.1 96.1 0.0
2017-Feb-27 Mon ### ### 1.025 ### 362,074 ### 2.7 2.7 0.0
2017-Feb-24 Fri ### 1.175 1.145 ### 80.4 80.4 0.0
2017-Feb-23 Thu ### 1.175 ### ### 44,751 ### 84.3 84.3 0.0
2017-Feb-22 Wed ### ### ### 1.175 87,084 0 74.8 74.8 ###
2017-Feb-21 Tue ### 1.187 1.155 1.155 79,671 ### ### ### 0.1
2017-Feb-20 Mon ### ### ### ### ### ### 0.0
2017-Feb-17 Fri ### ### 1.145 1.175 86.6 86.6 ###
2017-Feb-16 Thu ### ### ### ### 260,820 0 77.4 77.4 0.0
2017-Feb-15 Wed 1.155 ### ### ### ### ### 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon ### ### ### ### 162,646 0 ### ### 0.0
2017-Feb-10 Fri ### ### ### ### 331,178 0 ### ### 0.0
2017-Feb-09 Thu ### ### ### ### 501,588 0 ### ### 0.0
2017-Feb-08 Wed 1.2 1.2 1.175 1.175 190,449 226,158 15.7 15.7 ###
2017-Feb-07 Tue ### 1.2 1.185 ### 98,775 117,789 74.8 74.8 0.0
2017-Feb-06 Mon 1.22 1.23 ### ### 20.0 20.0 0.0
2017-Feb-03 Fri 1.21 1.23 ### ### ### ### 0.0
2017-Feb-02 Thu 1.225 1.26 ### 1.23 604,171 380,627 ### ### 0.1
2017-Feb-01 Wed ### 1.23 ### 1.23 743,673 457,358 96.3 96.3 0.1
2017-Jan-31 Tue ### 1.145 1.075 ### 920,789 1,022,075 95.5 95.5 0.0
2017-Jan-30 Mon 1.075 1.085 1.055 1.075 1,610,487 1,723,221 ### ### ###
2017-Jan-27 Fri 1.045 1.085 ### 1.075 ### ### ###
2017-Jan-25 Wed ### 1.045 1 ### ### ### 0.0
2017-Jan-24 Tue ### 1.045 ### ### 167,841 ### 76.8 76.8 0.0
2017-Jan-23 Mon ### ### ### ### 80.0 80.0 0.0
2017-Jan-20 Fri ### ### 1 ### ### ### 0.0
2017-Jan-19 Thu ### ### ### ### 25,187 0 78.0 78.0 0.0
2017-Jan-18 Wed 1 ### 1 ### ### ### 0.0
2017-Jan-17 Tue ### ### ### ### 156,187 0 5.6 5.6 0.0
2017-Jan-16 Mon 1.045 ### 1.045 ### 39,648 ### ### ### 0.0
2017-Jan-13 Fri ### 1.075 ### 1.045 80.9 80.9 0.1
2017-Jan-12 Thu ### ### ### ### 204,259 0 ### ### 0.0
2017-Jan-11 Wed 0.985 ### ### ### 33,944 0 81.1 81.1 0.0
2017-Jan-10 Tue 1.025 1.025 0.985 0.985 5.9 5.9 ###
2017-Jan-09 Mon ### 1.045 ### ### 30,987 ### ### ### 0.0
2017-Jan-06 Fri ### ### ### ### 36,180 0 87.3 87.3 0.0
2017-Jan-05 Thu ### ### ### ### 90.2 90.2 0.0
2017-Jan-04 Wed 1.045 1.045 ### 0.975 2.5 2.5 ###
2017-Jan-03 Tue ### ### ### 1.045 386,728 0 ### ### 0.1
2016-Dec-30 Fri ### 0.957 ### 0.945 ### ### 0.1
2016-Dec-29 Thu ### ### 0.945 ### 71,420 33,745 13.5 13.5 0.0
2016-Dec-28 Wed ### 0.975 ### 0.975 87.4 87.4 ###
2016-Dec-23 Fri 0.975 0.975 ### ### 52,358 25,524 9.6 9.6 0.0
2016-Dec-22 Thu ### 0.975 0.945 0.975 77,620 ### 75.4 75.4 ###
2016-Dec-21 Wed ### 0.975 ### ### ### ### 0.0
2016-Dec-20 Tue 0.945 ### ### 0.955 103,921 0 79.4 79.4 0.1
2016-Dec-19 Mon 0.945 ### 0.945 ### 78.4 78.4 0.0
2016-Dec-16 Fri ### 0.955 ### 0.945 470,326 224,580 ### ### 0.1
2016-Dec-15 Thu ### ### ### ### 90,051 0 76.5 76.5 0.0
2016-Dec-14 Wed ### ### ### ### 12.9 12.9 0.0
2016-Dec-13 Tue ### ### ### ### 73.6 73.6 0.0
2016-Dec-12 Mon ### ### ### ### 15.2 15.2 0.0
2016-Dec-09 Fri ### ### ### ### 16,529 0 ### ### 0.0
2016-Dec-08 Thu ### 0.985 ### ### 57,027 28,085 65.5 65.5 0.0
2016-Dec-07 Wed ### ### ### 0.955 268,826 0 71.8 71.8 0.1
2016-Dec-06 Tue ### 0.955 ### 0.955 207,788 ### 86.2 86.2 0.1
2016-Dec-05 Mon 0.945 0.955 0.945 ### ### ### 0.0
2016-Dec-02 Fri ### ### 0.945 ### 413,344 ### ### ### 0.0
2016-Dec-01 Thu ### ### ### 0.955 256,689 0 74.6 74.6 0.1
2016-Nov-30 Wed ### ### ### ### 411,282 0 80.0 80.0 0.0
2016-Nov-29 Tue ### 0.975 ### ### 151,052 ### ### ### 0.0
2016-Nov-28 Mon ### ### 0.955 0.955 121,672 ### ### ### 0.1
2016-Nov-25 Fri ### ### ### ### ### ### 0.0
2016-Nov-24 Thu ### ### 0.985 0.985 410,155 ### 27.6 27.6 ###
2016-Nov-23 Wed 1 1 0.985 ### 20.8 20.8 0.0
2016-Nov-22 Tue ### ### ### ### 22.9 22.9 0.0
2016-Nov-21 Mon ### ### 0.985 ### 400,954 ### 76.8 76.8 0.0
2016-Nov-18 Fri ### ### 0.985 ### 185,247 ### 10.2 10.2 0.0
2016-Nov-17 Thu ### ### ### ### ### ### 0.0
2016-Nov-16 Wed ### ### ### ### 2,020,441 0 72.7 72.7 0.0
2016-Nov-15 Tue ### ### 1.025 ### 781,885 ### 80.8 80.8 0.0
2016-Nov-14 Mon ### ### 1 ### 99,254 49,627 81.8 81.8 0.0
2016-Nov-11 Fri ### ### ### ### 32.6 32.6 0.0
2016-Nov-10 Thu ### ### ### ### ### ### 0.0
2016-Nov-09 Wed ### ### 0.845 ### 10.2 10.2 0.0
2016-Nov-08 Tue ### 0.982 ### ### 71,145 ### 69.8 69.8 0.0
2016-Nov-07 Mon 0.975 ### 0.945 ### 294,057 138,941 21.4 21.4 0.0
2016-Nov-04 Fri ### 0.985 ### ### 84.2 84.2 0.0
2016-Nov-03 Thu 0.945 ### ### 0.955 166,688 0 78.5 78.5 0.1
2016-Nov-02 Wed ### ### ### ### 169,077 0 ### ### 0.0
2016-Nov-01 Tue ### 0.925 ### 0.925 111,583 ### 78.1 78.1 ###
2016-Oct-31 Mon ### ### ### 0.925 342,622 0 24.4 24.4 ###
2016-Oct-28 Fri 0.845 ### 0.845 ### 923,947 ### 97.9 97.9 0.0
2016-Oct-27 Thu ### 1.075 ### ### ### ### 0.0
2016-Oct-26 Wed ### ### ### ### 405,222 0 ### ### 0.0
2016-Oct-25 Tue ### ### ### ### 296,620 0 ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 252,048 0 ### ### 0.0
2016-Oct-21 Fri ### 1.145 ### ### 95.1 95.1 0.0
2016-Oct-20 Thu ### ### ### 1.055 224,724 0 6.8 6.8 0.1
2016-Oct-19 Wed ### ### ### 1.085 89.8 89.8 0.1
2016-Oct-18 Tue ### 1.125 ### ### ### ### 0.0
2016-Oct-17 Mon 1.2 1.2 ### ### ### ### 0.0
2016-Oct-14 Fri 1.23 ### 1.182 ### 10.7 10.7 0.0
2016-Oct-13 Thu ### 1.25 ### ### 1,228,323 ### ### ### 0.0
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 601,770 0 98.9 98.9 0.0
2016-Oct-10 Mon 0.89 ### ### ### 455,740 0 93.4 93.4 0.0
2016-Oct-07 Fri 0.88 ### 0.87 0.88 74.0 74.0 0.1
2016-Oct-06 Thu 0.875 ### 0.87 0.87 ### ### 0.1
2016-Oct-05 Wed 0.88 ### 0.87 0.87 270,242 117,555 ### ### 0.1
2016-Oct-04 Tue ### ### 0.87 0.875 214,956 ### ### ### 0.1
2016-Oct-03 Mon ### ### ### ### ### ### 0.0
2016-Sep-30 Fri ### ### ### ### ### ### 0.0
2016-Sep-29 Thu 0.88 ### 0.85 ### ### ### 0.0
2016-Sep-28 Wed 0.845 0.87 0.84 0.87 89.1 89.1 0.1
2016-Sep-27 Tue 0.84 0.87 0.84 0.85 ### ### ###
2016-Sep-26 Mon 0.86 0.87 0.84 0.87 172,185 ### ### ### 0.1
2016-Sep-23 Fri ### ### 0.84 0.86 98,258 ### ### ### ###
2016-Sep-22 Thu 0.875 0.885 0.82 ### 20.9 20.9 0.0
2016-Sep-21 Wed ### 0.877 0.8 0.855 326,676 ### 95.9 95.9 ###
2016-Sep-20 Tue 0.8 0.81 0.79 0.81 203,274 ### ### ### 0.1
2016-Sep-19 Mon ### 0.82 0.79 0.79 95,742 77,072 ### ### ###
2016-Sep-16 Fri 0.775 ### 0.775 0.81 532,455 206,326 90.5 90.5 0.1
2016-Sep-15 Thu 0.775 0.78 0.76 ### 20.0 20.0 0.0
2016-Sep-14 Wed 0.78 0.785 0.76 0.76 14.4 14.4 0.1
2016-Sep-13 Tue 0.82 0.83 0.78 0.78 7.3 7.3 0.1
2016-Sep-12 Mon 0.76 0.81 0.757 ### 232,346 182,043 97.0 97.0 0.0
2016-Sep-09 Fri 0.78 0.78 ### 0.775 ### ### 0.1
2016-Sep-08 Thu 0.82 ### 0.77 0.77 ### ### 0.1
2016-Sep-07 Wed 0.83 ### 0.8 0.82 110,929 44,371 ### ### 0.1
2016-Sep-06 Tue 0.77 ### ### ### ### ### 0.0
2016-Sep-05 Mon 0.77 0.79 ### 0.77 171,545 ### 66.9 66.9 0.1
2016-Sep-02 Fri 0.75 0.78 0.75 0.77 112,451 86,025 87.5 87.5 0.1
2016-Sep-01 Thu ### 0.78 0.76 0.77 204,980 ### 77.5 77.5 0.1
2016-Aug-31 Wed 0.74 0.775 0.74 ### 92.7 92.7 0.0
2016-Aug-30 Tue 0.725 0.775 0.725 0.775 874,685 ### ### ### 0.1
2016-Aug-29 Mon 0.75 0.775 ### 0.725 1,713,950 664,155 16.6 16.6 ###
2016-Aug-26 Fri 0.77 0.775 0.745 0.75 ### ### ###
2016-Aug-25 Thu 0.77 0.77 0.745 0.75 20.1 20.1 ###
2016-Aug-24 Wed 0.75 0.77 0.74 0.77 263,853 ### ### ### 0.1
2016-Aug-23 Tue 0.77 0.77 0.725 0.745 2,844,424 ### ### ### ###
2016-Aug-22 Mon 0.74 0.79 0.74 0.76 404,656 ### ### ### 0.1
2016-Aug-19 Fri ### 0.81 0.725 0.725 ### ### ###
2016-Aug-18 Thu 0.625 ### ### ### 704,182 0 ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 314,371 0 87.0 87.0 0.0
2016-Aug-16 Tue ### ### ### ### 227,172 0 23.9 23.9 0.0
2016-Aug-15 Mon ### ### ### ### 91,545 0 ### ### 0.0
2016-Aug-12 Fri ### ### ### ### 119,386 0 64.6 64.6 0.0
2016-Aug-11 Thu ### ### 0.59 0.59 32,545 ### 15.9 15.9 0.0
2016-Aug-10 Wed ### ### 0.585 0.59 18.4 18.4 0.0
2016-Aug-09 Tue ### ### 0.585 0.59 235,649 68,927 13.1 13.1 0.0
2016-Aug-08 Mon ### ### 0.58 0.58 264,541 ### 12.1 12.1 ###
2016-Aug-05 Fri 0.58 ### 0.57 ### ### ### 0.0
2016-Aug-04 Thu 0.575 0.585 0.57 0.585 263,670 ### 83.0 83.0 ###
2016-Aug-03 Wed 0.58 0.58 0.57 0.575 32.7 32.7 ###
2016-Aug-02 Tue 0.58 0.59 0.575 0.585 147,946 86,178 ### ### ###
2016-Aug-01 Mon ### 0.575 ### 0.575 90,055 ### ### ### ###
2016-Jul-29 Fri 0.575 0.575 0.56 0.575 ### ### ###
2016-Jul-28 Thu 0.56 0.59 0.555 0.575 ### ### ###
2016-Jul-27 Wed 0.585 0.59 0.55 0.55 425,081 ### 7.4 7.4 ###
2016-Jul-26 Tue 0.59 0.59 0.575 0.59 ### ### 0.0
2016-Jul-25 Mon 0.59 ### 0.575 ### 126,879 36,477 ### ### 0.0
2016-Jul-22 Fri 0.58 ### 0.575 0.575 27.1 27.1 ###
2016-Jul-21 Thu 0.59 ### 0.585 0.585 ### ### ###
2016-Jul-20 Wed ### ### 0.58 ### 17.6 17.6 0.0
2016-Jul-19 Tue ### ### 0.59 ### 7.8 7.8 0.0
2016-Jul-18 Mon ### ### ### ### 309,051 0 64.6 64.6 0.0
2016-Jul-15 Fri ### ### 0.575 ### 1,285,040 369,449 ### ### 0.0
2016-Jul-14 Thu ### ### 0.585 ### ### ### 0.0
2016-Jul-13 Wed ### ### 0.58 ### 78,722 22,829 ### ### 0.0
2016-Jul-12 Tue 0.57 ### 0.57 ### 288,928 82,344 92.3 92.3 0.0
2016-Jul-11 Mon ### 0.575 0.56 0.56 22.2 22.2 ###
2016-Jul-08 Fri 0.56 0.585 0.555 0.56 ### ### ###
2016-Jul-07 Thu 0.58 ### ### ### ### ### 0.0
2016-Jul-06 Wed ### ### 0.57 0.58 12.2 12.2 ###
2016-Jul-05 Tue ### 0.625 0.59 ### 77.0 77.0 0.0
2016-Jul-04 Mon 0.59 ### 0.58 0.59 61.5 61.5 0.0
2016-Jul-01 Fri 0.57 0.58 0.55 0.58 392,288 221,642 ### ### ###
2016-Jun-30 Thu 0.56 ### ### 0.545 331,827 0 ### ### 0.0
2016-Jun-29 Wed 0.51 0.57 0.51 0.56 542,758 293,089 ### ### ###
2016-Jun-28 Tue ### 0.51 0.445 0.51 1,466,287 700,152 97.3 97.3 ###
2016-Jun-27 Mon 0.475 0.48 0.44 0.47 1,373,952 ### 23.6 23.6 ###
2016-May-27 Fri ### ### ### ### 231,573 0 72.6 72.6 0.0
2016-May-26 Thu ### ### ### ### 129,328 0 82.5 82.5 0.0
2016-May-25 Wed ### ### 0.88 ### 331,547 145,880 ### ### 0.0
2016-May-24 Tue ### ### ### ### 19.9 19.9 0.0
2016-May-23 Mon ### 0.945 ### ### 401,858 189,877 ### ### 0.0
2016-May-20 Fri ### ### ### ### 451,087 0 ### ### 0.0
2016-May-19 Thu ### ### 0.925 ### 488,174 225,780 ### ### 0.0
2016-May-18 Wed ### ### 0.925 ### ### ### 0.0
2016-May-17 Tue ### ### ### 0.925 ### ### ###
2016-May-16 Mon ### ### ### ### 70.4 70.4 0.0
2016-May-13 Fri ### ### 0.89 0.89 341,182 151,825 18.2 18.2 ###
2016-May-12 Thu ### ### ### ### 179,672 0 11.0 11.0 0.0
2016-May-11 Wed ### ### ### ### 222,689 0 22.4 22.4 0.0
2016-May-10 Tue ### ### ### ### 276,048 0 ### ### 0.0
2016-May-09 Mon ### 0.945 0.925 ### 75.9 75.9 0.0
2016-May-06 Fri ### ### ### ### ### ### 0.0
2016-May-05 Thu ### ### ### ### 239,573 0 ### ### 0.0
2016-May-04 Wed ### ### ### ### 344,674 0 ### ### 0.0
2016-May-03 Tue ### ### ### ### 564,341 0 ### ### 0.0
2016-May-02 Mon ### ### 0.83 ### ### ### 0.0
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu ### ### 1.075 ### 89.5 89.5 0.0
2016-Apr-27 Wed ### ### ### ### 230,042 0 15.9 15.9 0.0
2016-Apr-26 Tue ### ### ### ### 19.6 19.6 0.0
2016-Apr-22 Fri ### 1.155 ### ### ### ### 0.0
2016-Apr-21 Thu ### ### ### ### ### ### 0.0
2016-Apr-20 Wed ### 1.187 ### ### 267,673 ### 21.5 21.5 0.0
2016-Apr-19 Tue ### ### ### ### 85,621 0 ### ### 0.0
2016-Apr-18 Mon ### 1.2 1.075 ### 14.1 14.1 0.0
2016-Apr-15 Fri ### ### ### ### ### ### 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 92.3 92.3 0.0
2016-Apr-12 Tue 1.025 ### ### ### 100,377 0 30.3 30.3 0.0
2016-Apr-11 Mon ### ### ### ### 86,574 0 16.9 16.9 0.0
2016-Apr-08 Fri ### 1.085 ### ### 84.0 84.0 0.0
2016-Apr-07 Thu 1 ### 0.985 ### ### ### 0.0
2016-Apr-06 Wed ### 1.055 ### ### 383,629 ### 65.7 65.7 0.0
2016-Apr-05 Tue 1.055 ### ### ### ### ### 0.0
2016-Apr-04 Mon 1.085 ### ### ### 247,072 0 11.4 11.4 0.0
2016-Apr-01 Fri 1.125 1.125 1.085 ### 10.9 10.9 0.0
2016-Mar-31 Thu ### ### ### ### 265,854 0 13.8 13.8 0.0
2016-Mar-30 Wed ### ### ### ### ### ### 0.0
2016-Mar-29 Tue ### 1.155 ### ### ### ### 0.0
2016-Mar-24 Thu ### ### ### ### 176,675 0 23.8 23.8 0.0
2016-Mar-23 Wed ### 1.155 ### ### 76.4 76.4 0.0
2016-Mar-22 Tue ### ### ### ### 323,581 0 11.1 11.1 0.0
2016-Mar-21 Mon ### 1.175 ### ### 132,121 77,621 ### ### 0.0
2016-Mar-18 Fri 1.185 ### ### ### ### ### 0.0
2016-Mar-17 Thu 1.21 1.23 1.185 1.185 16.4 16.4 0.1
2016-Mar-16 Wed 1.23 ### ### 1.2 422,486 0 15.5 15.5 0.1
2016-Mar-15 Tue ### ### 1.185 1.225 9.3 9.3 0.1
2016-Mar-14 Mon ### ### 1.25 1.25 5.2 5.2 ###
2016-Mar-11 Fri ### 1.4 ### ### ### ### 0.0
2016-Mar-10 Thu 1.325 1.4 ### 1.4 94.8 94.8 ###
2016-Mar-09 Wed 1.29 1.325 1.25 1.325 140,587 ### 87.9 87.9 0.1
2016-Mar-08 Tue ### ### 1.275 1.275 ### ### ###
2016-Mar-07 Mon 1.23 ### 1.22 1.325 438,244 267,328 ### ### 0.1
2016-Mar-04 Fri ### ### ### 1.2 208,475 0 ### ### 0.1
2016-Mar-03 Thu 1.185 1.2 ### 1.155 311,547 186,928 ### ### 0.1
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue ### ### ### ### 235,526 0 ### ### 0.0
2016-Feb-29 Mon 1.125 ### ### ### 346,755 0 24.0 24.0 0.0
2016-Feb-26 Fri ### ### ### 1.125 23.7 23.7 ###
2016-Feb-25 Thu ### ### 1.075 ### 75.2 75.2 0.0
2016-Feb-24 Wed ### 1.147 ### ### 229,671 ### ### ### 0.0
2016-Feb-23 Tue ### ### ### ### ### ### 0.0
2016-Feb-22 Mon ### 1.125 ### ### 201,584 ### 69.8 69.8 0.0
2016-Feb-19 Fri ### ### ### ### ### ### 0.0
2016-Feb-18 Thu ### ### 1.045 1.155 93.6 93.6 0.1
2016-Feb-17 Wed ### ### ### ### 284,574 0 ### ### 0.0
2016-Feb-16 Tue ### ### ### ### 148,426 0 14.1 14.1 0.0
2016-Feb-15 Mon 1 ### ### ### ### ### 0.0
2016-Feb-12 Fri ### ### ### ### 553,678 0 87.9 87.9 0.0
2016-Feb-11 Thu ### ### ### ### 379,371 0 74.1 74.1 0.0
2016-Feb-10 Wed ### ### ### ### 558,128 0 ### ### 0.0
2016-Feb-09 Tue 1 ### ### ### ### ### 0.0
2016-Feb-08 Mon 1 ### 0.985 ### 104,289 ### 81.8 81.8 0.0
2016-Feb-05 Fri ### ### 0.975 0.975 451,141 ### 5.2 5.2 ###
2016-Feb-04 Thu ### ### ### ### 208,141 0 91.7 91.7 0.0
2016-Feb-03 Wed ### ### ### ### 428,729 0 ### ### 0.0
2016-Feb-02 Tue ### ### ### ### 452,157 0 15.9 15.9 0.0
2016-Feb-01 Mon ### ### ### 1.085 ### ### 0.1
2016-Jan-29 Fri 0.985 ### ### ### ### ### 0.0
2016-Jan-28 Thu ### ### ### 0.975 ### ### ###
2016-Jan-27 Wed ### ### ### 0.985 497,224 0 9.3 9.3 ###
2016-Jan-25 Mon ### ### ### 1.025 498,571 0 4.0 4.0 ###
2016-Jan-22 Fri ### ### ### ### ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 871,570 0 ### ### 0.0
2016-Jan-20 Wed ### ### ### ### ### ### 0.0
2016-Jan-19 Tue 1.075 1.075 1.025 1.055 301,280 316,343 ### ### 0.1
2016-Jan-18 Mon ### 1.125 ### ### ### ### 0.0
2016-Jan-15 Fri ### ### ### ### ### ### 0.0
2016-Jan-14 Thu ### ### ### ### 672,878 0 ### ### 0.0
2016-Jan-13 Wed 1.145 ### ### 1.125 21.9 21.9 ###
2016-Jan-12 Tue 1.145 ### ### 1.125 319,781 0 22.5 22.5 ###
2016-Jan-11 Mon ### 1.175 ### ### 442,158 ### ### ### 0.0
2016-Jan-08 Fri ### ### ### ### 78.4 78.4 0.0
2016-Jan-07 Thu ### ### ### ### 22.0 22.0 0.0
2016-Jan-06 Wed ### ### ### ### ### ### 0.0
2016-Jan-05 Tue 1.2 1.2 ### 1.185 ### ### 0.1
2016-Jan-04 Mon ### 1.24 1.175 1.21 ### ### ###
2015-Dec-31 Thu 1.245 1.245 1.155 ### 516,540 619,848 ### ### 0.0
2015-Dec-30 Wed 1.22 1.26 1.21 1.22 645,823 ### 70.0 70.0 0.1
2015-Dec-29 Tue 1.24 1.27 1.2 1.27 84.6 84.6 ###
2015-Dec-24 Thu ### 1.27 1.185 1.25 1,078,227 1,323,523 18.4 18.4 ###
2015-Dec-23 Wed 1.28 ### 1.27 1.275 26.2 26.2 ###
2015-Dec-22 Tue ### ### 1.26 1.285 20.6 20.6 ###
2015-Dec-21 Mon ### ### ### ### ### ### 0.0
2015-Dec-18 Fri 1.355 ### ### ### 25.3 25.3 0.0
2015-Dec-17 Thu 1.41 1.43 1.355 ### 13.4 13.4 0.0
2015-Dec-16 Wed 1.4 1.445 1.255 ### 12.0 12.0 0.0
2015-Dec-15 Tue ### 1.425 ### ### ### ### 0.0
2015-Dec-14 Mon ### ### ### ### 626,745 0 88.3 88.3 0.0
2015-Dec-11 Fri 1.485 1.485 ### 1.355 857,989 637,056 ### ### ###
2015-Dec-10 Thu ### 1.53 ### 1.485 912,282 ### ### ### ###
2015-Dec-09 Wed ### ### 1.45 ### 682,852 ### 6.0 6.0 0.0
2015-Dec-08 Tue ### 1.7 ### ### 702,879 597,447 14.3 14.3 0.0
2015-Dec-07 Mon ### 1.84 ### 1.71 29.4 29.4 0.1
2015-Dec-04 Fri 1.745 1.75 ### 1.725 936,821 ### 20.3 20.3 ###
2015-Dec-03 Thu ### ### ### ### 1,885,327 0 96.1 96.1 0.0
2015-Dec-02 Wed ### ### 1.54 1.7 1,785,659 1,374,957 0.1 0.1 ###
2015-Dec-01 Tue ### ### ### ### 0 0.0
2015-Nov-30 Mon ### ### ### ### 0 0.0
2015-Nov-27 Fri ### ### ### ### 0 0.0
2015-Nov-26 Thu ### ### ### ### 0 0.0
2015-Nov-25 Wed ### ### ### ### 0 0.0
2015-Nov-24 Tue ### ### ### ### 213,128 0 26.4 26.4 0.0
2015-Nov-23 Mon ### ### 3 ### 113,759 ### 85.1 85.1 0.0
2015-Nov-20 Fri ### ### ### ### 209,942 0 72.2 72.2 0.0
2015-Nov-19 Thu ### ### ### 3 347,341 0 ### ### 0.2
2015-Nov-18 Wed ### ### ### ### 314,851 0 ### ### 0.0
2015-Nov-17 Tue ### ### 2.87 ### 27.9 27.9 0.0
2015-Nov-16 Mon 3 ### ### ### 371,770 0 82.9 82.9 0.0
2015-Nov-13 Fri ### ### 2.89 ### 446,540 645,250 ### ### 0.0
2015-Nov-12 Thu ### ### ### ### 70.9 70.9 0.0
2015-Nov-11 Wed ### ### ### ### ### ### 0.0
2015-Nov-10 Tue ### ### ### ### ### ### 0.0
2015-Nov-09 Mon 3.29 ### ### ### 365,840 0 7.4 7.4 0.0
2015-Nov-06 Fri ### ### 3.28 ### 296,187 485,746 ### ### 0.0
2015-Nov-05 Thu ### ### 3.2 ### 199,678 319,484 82.3 82.3 0.0
2015-Nov-04 Wed 3.27 3.44 3.21 3.29 457,246 1,520,342 78.4 78.4 ###
2015-Nov-03 Tue ### 3.29 ### 3.27 258,647 425,474 ### ### ###
2015-Nov-02 Mon ### 3.22 ### ### ### ### 0.0
2015-Oct-30 Fri 3 ### ### ### 422,548 0 ### ### 0.0
2015-Oct-29 Thu ### ### ### ### 241,355 0 77.9 77.9 0.0
2015-Oct-28 Wed ### ### ### ### 247,427 0 23.3 23.3 0.0
2015-Oct-27 Tue ### ### ### ### 13.9 13.9 0.0
2015-Oct-26 Mon 3.2 3.2 ### ### 28.2 28.2 0.0
2015-Oct-23 Fri ### 3.2 ### ### 239,925 383,880 80.6 80.6 0.0
2015-Oct-22 Thu ### ### ### ### 1,544,329 0 ### ### 0.0
2015-Oct-21 Wed ### ### ### ### 259,686 0 ### ### 0.0
2015-Oct-20 Tue ### ### ### ### 88.2 88.2 0.0
2015-Oct-19 Mon ### ### ### ### 636,747 0 37.3 37.3 0.0
2015-Oct-16 Fri 2.83 2.89 ### 2.82 321,045 ### 30.7 30.7 ###
2015-Oct-15 Thu 2.81 ### 2.81 2.83 106,381 ### 72.7 72.7 0.2
2015-Oct-14 Wed ### ### 2.85 2.85 17.5 17.5 ###
2015-Oct-13 Tue ### ### ### ### 338,585 0 ### ### 0.0
2015-Oct-12 Mon 3 ### ### ### 179,350 0 ### ### 0.0
2015-Oct-09 Fri ### ### 2.955 3 ### ### 0.2
2015-Oct-08 Thu ### 3 ### ### 341,981 512,971 32.4 32.4 0.0
2015-Oct-07 Wed ### ### ### ### 27.5 27.5 0.0
2015-Oct-06 Tue ### ### ### ### ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 128,671 0 ### ### 0.0
2015-Oct-02 Fri ### ### ### ### ### ### 0.0
2015-Oct-01 Thu 2.81 ### 2.81 ### 92.2 92.2 0.0
2015-Sep-30 Wed 2.87 ### 2.83 2.87 418,622 592,350 ### ### ###
2015-Sep-29 Tue ### ### 2.89 ### ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 84.0 84.0 0.0
2015-Sep-25 Fri ### ### ### ### 202,677 0 32.3 32.3 0.0
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### ### ### 83.9 83.9 0.0
2015-Sep-22 Tue ### ### ### ### 30.2 30.2 0.0
2015-Sep-21 Mon ### 2.985 2.89 ### ### ### 0.0
2015-Sep-18 Fri ### ### ### ### 85.0 85.0 0.0
2015-Sep-17 Thu ### ### ### ### 500,545 0 6.3 6.3 0.0
2015-Sep-16 Wed ### ### ### ### 637,520 0 ### ### 0.0
2015-Sep-15 Tue ### ### 2.86 ### 77.0 77.0 0.0
2015-Sep-14 Mon 2.72 ### 2.72 ### ### ### 0.0
2015-Sep-11 Fri 2.47 2.52 2.43 2.5 82.6 82.6 0.2
2015-Sep-10 Thu 2.4 2.47 ### 2.45 87.8 87.8 0.2
2015-Sep-09 Wed 2.45 2.48 ### 2.44 ### ### 0.2
2015-Sep-08 Tue ### 2.43 ### 2.4 79.5 79.5 ###
2015-Sep-07 Mon ### ### ### ### 32.1 32.1 0.0
2015-Sep-04 Fri ### 2.42 2.26 ### 456,225 ### ### ### 0.0
2015-Sep-03 Thu 2.59 ### 2.45 2.45 ### ### 0.2
2015-Sep-02 Wed 2.58 ### 2.525 2.57 27.3 27.3 ###
2015-Sep-01 Tue 2.71 2.76 ### ### 528,183 ### ### ### 0.0
2015-Aug-31 Mon 2.81 2.86 2.75 2.79 429,847 1,205,720 29.6 29.6 ###
2015-Aug-28 Fri 2.89 2.89 2.78 2.84 19.7 19.7 0.2
2015-Aug-27 Thu 2.79 ### 2.75 2.84 197,273 271,250 76.6 76.6 0.2
2015-Aug-26 Wed ### 2.77 ### 2.75 236,289 ### 87.1 87.1 ###
2015-Aug-25 Tue 2.41 2.72 2.41 2.72 513,285 1,316,576 95.9 95.9 0.2
2015-Aug-24 Mon 2.5 2.58 2.49 2.5 888,282 ### ### ### 0.2
2015-Aug-21 Fri 2.52 2.58 2.49 2.56 828,276 2,099,679 ### ### 0.2
2015-Aug-20 Thu 2.55 2.57 2.51 2.55 928,224 2,357,688 ### ### 0.2
2015-Aug-19 Wed ### ### 2.52 2.56 701,228 883,547 14.4 14.4 0.2
2015-Aug-18 Tue 2.78 2.78 2.59 2.59 737,383 1,979,873 ### ### 0.2
2015-Aug-17 Mon 2.78 2.82 2.77 2.78 158,884 444,080 76.1 76.1 0.2
2015-Aug-14 Fri 2.8 2.81 2.71 2.75 16.9 16.9 ###
2015-Aug-13 Thu 2.8 2.85 2.77 2.77 459,252 ### ### ### 0.2
2015-Aug-12 Wed 2.78 2.83 2.75 2.78 80.5 80.5 0.2
2015-Aug-11 Tue 2.84 2.84 2.77 2.78 ### ### 0.2
2015-Aug-10 Mon 2.77 2.82 2.76 2.81 163,145 455,174 ### ### ###
2015-Aug-07 Fri 2.75 2.81 2.75 2.77 480,279 1,335,175 ### ### 0.2
2015-Aug-06 Thu ### ### 2.81 2.82 467,678 657,087 9.2 9.2 ###
2015-Aug-05 Wed ### ### 2.88 ### 124,670 179,524 32.3 32.3 0.0
2015-Aug-04 Tue 2.87 ### 2.87 ### 224,025 321,475 84.7 84.7 0.0
2015-Aug-03 Mon ### ### 2.87 2.88 152,659 ### 24.4 24.4 0.2
2015-Jul-31 Fri ### ### 2.86 2.87 305,170 ### ### ### ###
2015-Jul-30 Thu 2.83 2.89 2.8 2.86 681,546 ### 79.3 79.3 0.2
2015-Jul-29 Wed 2.83 2.87 2.76 2.79 ### ### ###
2015-Jul-28 Tue 2.82 2.87 2.75 2.77 ### ### 0.2
2015-Jul-27 Mon 2.85 2.87 2.84 2.87 ### ### ###
2015-Jul-24 Fri 2.87 2.89 2.85 2.86 30.2 30.2 0.2
2015-Jul-23 Thu 2.89 ### 2.85 2.89 890,850 ### 72.1 72.1 ###
2015-Jul-22 Wed ### ### 2.86 2.88 27.9 27.9 0.2
2015-Jul-21 Tue ### ### 2.87 ### 14.5 14.5 0.0
2015-Jul-20 Mon 3 ### ### ### ### ### 0.0
2015-Jul-17 Fri ### ### 2.955 3 884,178 1,306,372 ### ### 0.2
2015-Jul-16 Thu ### ### ### ### 358,682 0 ### ### 0.0
2015-Jul-15 Wed ### ### ### ### ### ### 0.0
2015-Jul-14 Tue ### ### ### ### 338,078 0 ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 755,778 0 ### ### 0.0
2015-Jul-10 Fri ### ### ### ### ### ### 0.0
2015-Jul-09 Thu ### ### ### ### 268,358 0 87.6 87.6 0.0
2015-Jul-08 Wed ### ### ### ### 205,142 0 ### ### 0.0
2015-Jul-07 Tue ### 3.21 3.145 ### 71.6 71.6 0.0
2015-Jul-06 Mon ### ### ### ### 76.9 76.9 0.0
2015-Jul-03 Fri 3.22 3.23 ### ### 29.0 29.0 0.0
2015-Jul-02 Thu 3.26 3.28 3.225 3.25 ### ### 0.2
2015-Jul-01 Wed 3.21 ### 3.21 3.25 ### ### 0.2
2015-Jun-30 Tue 3.29 ### 3.21 3.23 675,678 ### 15.6 15.6 ###
2015-Jun-29 Mon ### ### 3.22 ### 416,254 ### 84.6 84.6 0.0
2015-Jun-26 Fri 3.28 ### 3.28 ### 601,224 ### 91.8 91.8 0.0
2015-Jun-25 Thu 3.29 ### 3.27 ### 415,874 679,953 84.9 84.9 0.0
2015-Jun-24 Wed 3.28 ### 3.23 ### 350,128 565,456 ### ### 0.0
2015-Jun-23 Tue ### ### 3.24 ### 355,547 575,986 ### ### 0.0
2015-Jun-22 Mon ### 3.5 ### 3.43 913,123 ### ### ### 0.2
2015-Jun-19 Fri ### ### ### ### 81.4 81.4 0.0
2015-Jun-18 Thu ### ### ### ### 656,288 0 ### ### 0.0
2015-Jun-17 Wed ### ### ### ### 22.8 22.8 0.0
2015-Jun-16 Tue ### ### 3 ### ### ### 0.0
2015-Jun-15 Mon 3 ### ### ### 361,353 0 ### ### 0.0
2015-Jun-12 Fri ### ### ### ### 245,843 0 ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 89.1 89.1 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue 2.89 ### 2.89 ### 752,625 1,087,543 86.2 86.2 0.0
2015-Jun-05 Fri 2.85 2.945 2.82 2.89 981,673 2,829,672 ### ### ###
2015-Jun-04 Thu 2.84 ### 2.78 2.82 576,958 801,971 ### ### ###
2015-Jun-03 Wed 2.83 2.84 2.77 2.82 ### ### ###
2015-Jun-02 Tue 3 ### 2.86 2.86 714,045 1,021,084 ### ### 0.2
2015-Jun-01 Mon ### ### ### ### 10.3 10.3 0.0
2015-May-29 Fri ### ### ### ### 757,447 0 68.7 68.7 0.0
2015-May-28 Thu ### ### ### ### 527,675 0 ### ### 0.0
2015-May-27 Wed 2.89 ### 2.88 ### 440,128 633,784 76.3 76.3 0.0
2015-May-26 Tue 2.89 ### 2.85 ### 425,742 606,682 86.6 86.6 0.0
2015-May-25 Mon 2.84 2.89 2.7 2.86 1,185,589 3,313,721 ### ### 0.2
2015-May-22 Fri ### 2.88 2.58 2.81 94.7 94.7 ###
2015-May-21 Thu 2.42 2.44 ### ### ### ### 0.0
2015-May-20 Wed ### ### ### 2.5 6,935,342 0 ### ### 0.2
2015-May-19 Tue 3.49 3.49 3.41 3.44 23.3 23.3 0.2
2015-May-18 Mon 3.46 3.51 3.45 3.47 80.4 80.4 0.2
2015-May-15 Fri 3.5 3.55 3.4 3.45 616,226 2,141,385 19.4 19.4 ###
2015-May-14 Thu 3.45 3.51 3.42 3.5 82.1 82.1 0.3
2015-May-13 Wed 3.45 3.55 3.45 3.5 ### ### 0.3
2015-May-12 Tue 3.49 3.5 3.42 3.47 573,078 1,982,849 23.6 23.6 0.2
2015-May-11 Mon 3.41 3.5 3.4 3.46 419,686 ### ### ### 0.2
2015-May-08 Fri 3.43 3.49 ### ### 355,871 ### ### ### 0.0
2015-May-07 Thu ### 3.47 ### 3.43 438,672 ### 85.7 85.7 0.2
2015-May-06 Wed 3.49 3.5 3.45 3.46 29.6 29.6 0.2
2015-May-05 Tue 3.52 3.53 3.46 3.49 449,886 1,572,351 ### ### ###
2015-May-04 Mon 3.5 3.57 3.46 3.55 611,424 2,149,155 80.3 80.3 ###
2015-May-01 Fri 3.43 3.51 3.42 3.5 643,522 ### 80.1 80.1 0.3
2015-Apr-30 Thu 3.42 3.51 ### 3.46 ### ### 0.2
2015-Apr-29 Wed ### ### 3.45 3.49 12.4 12.4 ###
2015-Apr-28 Tue ### 3.74 3.52 ### 658,728 2,391,182 ### ### 0.0
2015-Apr-27 Mon 3.47 ### 3.45 ### ### ### 0.0
2015-Apr-24 Fri ### 3.47 ### 3.44 ### ### 0.2
2015-Apr-23 Thu ### ### 3.28 ### ### ### 0.0
2015-Apr-22 Wed ### ### 3.26 ### 176,280 ### ### ### 0.0
2015-Apr-21 Tue 3.26 ### 3.26 ### 86.9 86.9 0.0
2015-Apr-20 Mon ### ### ### 3.22 520,929 0 10.5 10.5 0.2
2015-Apr-17 Fri 3.46 3.52 ### ### ### ### 0.0
2015-Apr-16 Thu ### 3.48 ### 3.45 508,587 884,941 88.9 88.9 ###
2015-Apr-15 Wed ### ### ### ### 456,222 0 78.1 78.1 0.0
2015-Apr-14 Tue ### ### 3.28 ### 653,228 ### 75.9 75.9 0.0
2015-Apr-13 Mon ### ### 3.26 ### ### ### 0.0
2015-Apr-10 Fri 3.29 ### 3.26 3.29 170,582 278,048 ### ### ###
2015-Apr-09 Thu 3.24 ### 3.23 3.29 404,071 652,574 ### ### ###
2015-Apr-08 Wed 3.25 ### 3.23 3.25 309,227 ### ### ### 0.2
2015-Apr-07 Tue 3.21 ### 3.2 3.26 86.9 86.9 0.2
2015-Apr-02 Thu 3.2 3.22 ### 3.2 ### ### 0.2
2015-Apr-01 Wed 3.24 ### ### 3.21 25.1 25.1 ###
2015-Mar-31 Tue 3.29 ### 3.24 3.28 28.4 28.4 0.2
2015-Mar-30 Mon 3.25 ### 3.23 3.25 ### ### 0.2
2015-Mar-27 Fri 3.23 ### 3.23 3.27 429,227 ### 76.2 76.2 ###
2015-Mar-26 Thu 3.25 ### 3.23 3.25 73.5 73.5 0.2
2015-Mar-25 Wed 3.22 ### 3.22 ### 581,078 ### ### ### 0.0
2015-Mar-24 Tue ### 3.28 ### 3.2 377,182 618,578 82.1 82.1 0.2
2015-Mar-23 Mon ### ### ### ### ### ### 0.0
2015-Mar-20 Fri ### ### ### ### ### ### 0.0
2015-Mar-19 Thu 2.85 ### 2.84 ### 711,945 ### 87.5 87.5 0.0
2015-Mar-18 Wed ### ### 2.81 2.84 8.7 8.7 0.2
2015-Mar-17 Tue ### 3.185 ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### ### ### 0.0
2015-Mar-13 Fri ### ### ### ### 190,829 0 ### ### 0.0
2015-Mar-12 Thu ### 3.2 ### ### 19.8 19.8 0.0
2015-Mar-11 Wed ### 3.23 ### ### 261,227 421,881 92.0 92.0 0.0
2015-Mar-10 Tue ### 3.22 ### ### ### ### 0.0
2015-Mar-09 Mon 3.28 ### ### ### 347,242 0 11.4 11.4 0.0
2015-Mar-06 Fri ### ### 3.25 ### ### ### 0.0
2015-Mar-05 Thu 3.26 ### 3.24 ### 222,728 ### 84.4 84.4 0.0
2015-Mar-04 Wed ### ### 3.25 3.26 ### ### 0.2
2015-Mar-03 Tue 3.23 ### 3.22 ### 525,057 845,341 ### ### 0.0
2015-Mar-02 Mon ### ### ### 3.24 19.4 19.4 ###
2015-Feb-27 Fri ### ### 3.27 ### 26.7 26.7 0.0
2015-Feb-26 Thu ### ### 3.28 ### 345,255 ### 24.1 24.1 0.0
2015-Feb-25 Wed 3.29 ### 3.24 ### ### ### 0.0
2015-Feb-24 Tue ### 3.4 3.2 3.23 ### ### ###
2015-Feb-23 Mon ### ### 3.26 ### 1,124,189 1,832,428 70.1 70.1 0.0
2015-Feb-20 Fri ### 3.43 ### 3.28 ### ### 0.2
2015-Feb-19 Thu 3 ### ### ### ### ### 0.0
2015-Feb-18 Wed ### ### 2.925 ### ### ### 0.0
2015-Feb-17 Tue ### ### 2.75 2.88 2,428,373 ### ### ### 0.2
2015-Feb-16 Mon 2.8 ### 2.79 2.85 81.3 81.3 ###
2015-Feb-13 Fri 2.77 2.85 2.77 2.79 1,142,086 ### ### ### ###
2015-Feb-12 Thu 2.8 2.81 ### 2.74 1,516,850 2,131,174 ### ### 0.2
2015-Feb-11 Wed ### ### 2.74 2.8 ### ### 0.2
2015-Feb-10 Tue ### ### ### ### 1,394,556 0 15.2 15.2 0.0
2015-Feb-09 Mon ### ### ### ### ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 582,982 0 78.3 78.3 0.0
2015-Feb-05 Thu 2.88 ### 2.85 ### 79.9 79.9 0.0
2015-Feb-04 Wed ### ### 2.85 2.85 806,686 1,149,527 ### ### ###
2015-Feb-03 Tue 2.86 ### 2.86 ### ### ### 0.0
2015-Feb-02 Mon ### ### 2.85 2.87 375,974 ### 13.5 13.5 ###
2015-Jan-30 Fri ### ### ### ### 575,647 0 10.8 10.8 0.0
2015-Jan-29 Thu ### ### ### ### 462,782 0 88.0 88.0 0.0
2015-Jan-28 Wed 2.84 ### 2.83 ### 674,678 ### 96.0 96.0 0.0
2015-Jan-27 Tue 2.76 2.88 2.76 2.87 ### ### ###
2015-Jan-23 Fri 2.72 2.84 2.7 2.75 ### ### ###
2015-Jan-22 Thu ### 2.74 ### ### ### ### 0.0
2015-Jan-21 Wed 2.71 2.73 ### ### 15.3 15.3 0.0
2015-Jan-20 Tue ### 2.72 ### 2.7 393,273 534,851 ### ### 0.2
2015-Jan-19 Mon 2.75 2.82 ### ### 658,326 ### 12.8 12.8 0.0
2015-Jan-16 Fri 2.7 2.78 ### ### 18.4 18.4 0.0
2015-Jan-15 Thu 2.7 2.71 2.52 ### 1,114,087 ### ### ### 0.0
2015-Jan-14 Wed 2.7 2.85 ### 2.7 ### ### 0.2
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon 3.42 3.43 2.84 ### ### ### 0.0
2015-Jan-09 Fri ### 3.48 ### 3.43 364,581 634,370 ### ### 0.2
2015-Jan-08 Thu ### ### 3.25 ### 554,144 900,484 ### ### 0.0
2015-Jan-07 Wed ### 3.4 3.23 ### 252,279 ### ### ### 0.0
2015-Jan-06 Tue 3.46 3.48 ### ### 513,942 894,259 12.8 12.8 0.0
2015-Jan-05 Mon 3.53 3.58 3.51 3.52 24.1 24.1 ###
2015-Jan-02 Fri 3.46 3.57 3.44 3.53 ### ### 0.3
2014-Dec-31 Wed 3.5 3.54 3.42 3.42 ### ### 0.2
2014-Dec-30 Tue 3.5 3.53 3.44 3.46 24.4 24.4 0.2
2014-Dec-29 Mon ### 3.54 ### 3.48 ### ### 0.2
2014-Dec-24 Wed 3.43 3.44 3.27 ### 480,757 ### ### ### 0.0
2014-Dec-23 Tue 3.45 3.7 ### ### ### ### 0.0
2014-Dec-22 Mon ### 3.45 ### 3.43 84.5 84.5 0.2
2014-Dec-19 Fri 3.25 3.325 3.23 3.26 ### ### 0.2
2014-Dec-18 Thu 3 3.24 3 ### 780,654 2,435,640 ### ### 0.0
2014-Dec-17 Wed ### ### ### ### 358,987 0 9.4 9.4 0.0
2014-Dec-16 Tue ### 3.2 ### ### 575,342 920,547 90.1 90.1 0.0
2014-Dec-15 Mon ### ### ### ### 13.9 13.9 0.0
2014-Dec-12 Fri ### 3.22 ### ### 473,877 762,941 ### ### 0.0
2014-Dec-11 Thu ### 3.26 ### ### 93.2 93.2 0.0
2014-Dec-10 Wed ### ### ### ### ### ### 0.0
2014-Dec-09 Tue ### ### ### ### 1,380,127 0 19.0 19.0 0.0
2014-Dec-08 Mon ### 3.21 ### ### ### ### 0.0
2014-Dec-05 Fri ### ### ### ### 1,247,140 0 24.8 24.8 0.0
2014-Dec-04 Thu ### ### ### ### ### ### 0.0
2014-Dec-03 Wed 2.89 ### 2.89 3 ### ### 0.2
2014-Dec-02 Tue 3 ### 2.83 2.88 1,382,887 1,956,785 ### ### 0.2
2014-Dec-01 Mon 3.21 3.22 ### ### 9.3 9.3 0.0
2014-Nov-28 Fri 3.24 3.27 ### 3.22 1,218,372 ### 32.4 32.4 0.2
2014-Nov-27 Thu 3.4 3.4 3.26 3.28 12.0 12.0 0.2
2014-Nov-26 Wed 3.47 3.52 ### ### 1,631,483 ### 9.6 9.6 0.0
2014-Nov-25 Tue ### ### 3.45 3.48 8.9 8.9 0.2
2014-Nov-24 Mon 3.8 3.82 3.47 3.5 2,054,358 ### 4.1 4.1 0.3
2014-Nov-21 Fri ### ### 3.57 ### 2,264,788 4,042,646 76.5 76.5 0.0
2014-Nov-20 Thu 5 ### 4.8 4.81 11.9 11.9 ###
2014-Nov-19 Wed ### ### ### ### 736,459 0 28.0 28.0 0.0
2014-Nov-18 Tue ### 5.21 ### ### ### ### 0.0
2014-Nov-17 Mon 5.2 5.24 ### ### 37.5 37.5 0.0
2014-Nov-14 Fri 5.24 5.24 ### ### 663,122 1,737,379 ### ### 0.0
2014-Nov-13 Thu ### 5.22 ### 5.22 363,142 ### ### ### 0.4
2014-Nov-12 Wed 5.26 5.26 ### ### ### ### 0.0
2014-Nov-11 Tue 5.28 ### 5.21 5.21 406,971 1,060,159 23.3 23.3 0.4
2014-Nov-10 Mon ### ### 5.21 5.27 ### ### ###
2014-Nov-07 Fri 5.42 5.48 5.23 ### 15.9 15.9 0.0
2014-Nov-06 Thu ### 5.47 ### ### 343,888 ### 35.8 35.8 0.0
2014-Nov-05 Wed 5.52 5.54 ### ### 354,544 982,086 ### ### 0.0
2014-Nov-04 Tue 5.58 5.59 5.4 5.5 761,986 ### ### ### 0.4
2014-Nov-03 Mon ### ### 5.52 5.55 30.6 30.6 ###
2014-Oct-31 Fri 5.48 ### 5.48 5.55 642,245 1,759,751 80.9 80.9 ###
2014-Oct-30 Thu 5.45 5.56 5.4 5.44 33.0 33.0 0.4
2014-Oct-29 Wed 5.46 ### ### 5.41 650,248 0 24.2 24.2 ###
2014-Oct-28 Tue 5.59 ### ### 5.41 ### ### ###
2014-Oct-27 Mon ### ### 5.5 ### 25.6 25.6 0.0
2014-Oct-24 Fri 5.56 5.71 5.54 ### 1,148,749 ### 79.1 79.1 0.0
2014-Oct-23 Thu 5.86 ### 5.4 5.46 4.3 4.3 ###
2014-Oct-22 Wed 5.78 ### ### 5.88 523,648 0 ### ### 0.4
2014-Oct-21 Tue 5.78 5.79 ### 5.7 ### ### 0.4
2014-Oct-20 Mon 5.8 5.8 5.71 5.75 ### ### ###
2014-Oct-17 Fri 5.71 5.77 ### 5.73 ### ### ###
2014-Oct-16 Thu 5.73 5.73 ### ### 25.3 25.3 0.0
2014-Oct-15 Wed 5.76 5.79 ### 5.78 ### ### 0.4
2014-Oct-14 Tue ### 5.81 ### 5.77 ### ### 0.4
2014-Oct-13 Mon ### 5.73 ### 5.7 75.8 75.8 0.4
2014-Oct-10 Fri 5.71 5.83 5.7 5.78 865,449 ### ### ### 0.4
2014-Oct-09 Thu ### ### ### ### 208,783 0 ### ### 0.0
2014-Oct-08 Wed ### ### ### 5.88 378,347 0 92.6 92.6 0.4
2014-Oct-07 Tue 5.87 ### 5.74 5.85 ### ### 0.4
2014-Oct-06 Mon 5.89 ### ### 5.83 ### ### ###
2014-Oct-03 Fri ### ### 5.83 ### 654,327 ### 22.4 22.4 0.0
2014-Oct-02 Thu 6 ### ### ### 31.3 31.3 0.0
2014-Oct-01 Wed ### ### ### ### 537,681 0 84.6 84.6 0.0
2014-Sep-30 Tue ### ### ### ### 420,980 0 22.6 22.6 0.0
2014-Sep-29 Mon ### ### 6 ### 80.3 80.3 0.0
2014-Sep-26 Fri ### ### ### ### 81.9 81.9 0.0
2014-Sep-25 Thu ### ### 6.25 6.28 192,247 600,771 33.4 33.4 0.4
2014-Sep-24 Wed 6.28 ### ### ### 213,727 0 ### ### 0.0
2014-Sep-23 Tue 6.22 ### ### ### ### ### 0.0
2014-Sep-22 Mon ### ### ### 6.22 348,278 0 22.9 22.9 0.4
2014-Sep-19 Fri ### 6.41 ### ### 215,622 ### 72.9 72.9 0.0
2014-Sep-18 Thu 6.43 6.44 ### ### ### ### 0.0
2014-Sep-17 Wed ### 6.41 ### ### 246,623 790,426 79.2 79.2 0.0
2014-Sep-16 Tue ### 6.45 ### ### 313,771 ### ### ### 0.0
2014-Sep-15 Mon ### 6.49 ### 6.4 304,371 987,683 ### ### 0.5
2014-Sep-12 Fri ### ### 6.28 ### ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 11.3 11.3 0.0
2014-Sep-10 Wed ### ### 6.47 6.55 750,244 ### ### ### 0.5
2014-Sep-09 Tue ### ### 6.78 ### 454,376 ### 65.8 65.8 0.0
2014-Sep-08 Mon ### ### 6.83 ### ### ### 0.0
2014-Sep-05 Fri ### ### 6.88 6.88 29.8 29.8 ###
2014-Sep-04 Thu 6.83 ### 6.8 ### 299,757 1,019,173 83.5 83.5 0.0
2014-Sep-03 Wed 6.8 7 6.75 6.81 394,940 ### 72.3 72.3 ###
2014-Sep-02 Tue 6.74 6.79 ### 6.79 ### ### 0.5
2014-Sep-01 Mon 6.55 6.74 6.54 6.73 90.2 90.2 ###
2014-Aug-29 Fri 6.53 6.58 6.53 6.58 ### ### 0.5
2014-Aug-28 Thu 6.55 6.59 6.43 6.5 552,476 ### 26.7 26.7 0.5
2014-Aug-27 Wed 6.59 ### 6.5 6.55 493,487 ### 24.0 24.0 0.5
2014-Aug-26 Tue 6.55 ### 6.48 6.55 409,452 1,326,624 ### ### 0.5
2014-Aug-25 Mon 6.57 ### 6.52 6.59 73.4 73.4 ###
2014-Aug-22 Fri ### 6.83 ### ### ### ### 0.0
2014-Aug-21 Thu 6.7 6.7 6.57 ### 30.2 30.2 0.0
2014-Aug-20 Wed 6.45 6.7 ### ### 700,724 2,347,425 ### ### 0.0
2014-Aug-19 Tue ### 6.47 ### 6.42 539,472 ### 92.9 92.9 0.5
2014-Aug-18 Mon ### ### ### ### 299,844 0 84.8 84.8 0.0
2014-Aug-15 Fri ### ### ### ### 316,323 0 69.1 69.1 0.0
2014-Aug-14 Thu 6 ### ### ### 71.8 71.8 0.0
2014-Aug-13 Wed ### ### ### 6 327,545 0 22.3 22.3 0.4
2014-Aug-12 Tue ### ### ### ### 290,658 0 85.8 85.8 0.0
2014-Aug-11 Mon ### ### 5.84 5.89 343,654 ### ### ### ###
2014-Aug-08 Fri 5.88 ### 5.86 ### 618,076 ### 83.2 83.2 0.0
2014-Aug-07 Thu ### ### 5.81 5.88 18.2 18.2 0.4
2014-Aug-06 Wed ### ### ### ### ### ### 0.0
2014-Aug-05 Tue ### ### ### ### ### ### 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri 6.24 6.24 ### ### ### ### 0.0
2014-Jul-31 Thu ### ### 6.25 ### 258,878 ### ### ### 0.0
2014-Jul-30 Wed 6.29 6.4 6.21 ### 317,071 ### 74.5 74.5 0.0
2014-Jul-29 Tue 6.23 ### 6.2 ### ### ### 0.0
2014-Jul-28 Mon ### 6.21 ### ### 189,071 ### ### ### 0.0
2014-Jul-25 Fri ### 6.23 ### ### 323,475 1,007,624 70.6 70.6 0.0
2014-Jul-24 Thu 6.29 ### ### 6.22 321,821 0 ### ### 0.4
2014-Jul-23 Wed 6.25 6.29 ### 6.22 538,654 ### ### ### 0.4
2014-Jul-22 Tue ### ### ### ### 718,826 0 ### ### 0.0
2014-Jul-21 Mon 6.26 6.27 ### ### 6.5 6.5 0.0
2014-Jul-18 Fri 6.29 ### 6.23 6.28 26.5 26.5 0.4
2014-Jul-17 Thu ### ### 6.21 ### 9.1 9.1 0.0
2014-Jul-16 Wed 6.58 ### 6.555 6.57 152,844 500,946 30.0 30.0 ###
2014-Jul-15 Tue 6.55 ### 6.52 6.59 172,844 563,471 83.1 83.1 ###
2014-Jul-14 Mon 6.46 6.57 6.42 6.51 ### ### ###
2014-Jul-11 Fri 6.48 6.48 6.4 6.41 ### ### 0.5
2014-Jul-10 Thu 6.5 6.51 ### 6.48 26.9 26.9 0.5
2014-Jul-09 Wed 6.5 6.55 ### 6.48 428,482 1,403,278 ### ### 0.5
2014-Jul-08 Tue 6.42 6.57 6.41 6.55 277,952 ### ### ### 0.5
2014-Jul-07 Mon 6.73 6.75 6.57 6.57 ### ### ###
2014-Jul-04 Fri 6.7 6.74 ### 6.73 72.5 72.5 ###
2014-Jul-03 Thu 6.49 ### 6.44 ### 381,945 ### 78.5 78.5 0.0
2014-Jul-02 Wed 6.41 ### 6.4 6.58 312,620 1,000,384 ### ### 0.5
2014-Jul-01 Tue ### 6.4 6.26 ### 346,841 ### ### ### 0.0
2014-Jun-30 Mon 6.4 6.41 ### ### 241,953 775,459 25.9 25.9 0.0
2014-Jun-27 Fri 6.43 6.48 ### 6.4 342,448 ### 29.6 29.6 0.5
2014-Jun-26 Thu ### 6.42 ### 6.42 ### ### 0.5
2014-Jun-25 Wed ### ### 6.21 ### ### ### 0.0
2014-Jun-24 Tue 6.53 6.57 6.42 6.42 149,123 968,553 17.5 17.5 0.5
2014-Jun-23 Mon 6.53 ### 6.48 6.56 ### ### 0.5
2014-Jun-20 Fri 6.43 6.52 6.42 6.5 476,142 ### 79.5 79.5 0.5
2014-Jun-19 Thu 6.41 6.545 6.4 6.52 ### ### 0.5
2014-Jun-18 Wed 6.26 ### 6.26 ### ### ### 0.0
2014-Jun-17 Tue 6.28 6.29 ### 6.25 ### ### ###
2014-Jun-16 Mon ### ### 6.21 6.29 311,844 968,275 ### ### ###
2014-Jun-13 Fri ### ### 6.29 ### 369,422 ### ### ### 0.0
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed ### 6.42 ### 6.4 77.3 77.3 0.5
2014-Jun-10 Tue ### 6.42 ### 6.41 202,053 ### 81.4 81.4 0.5
2014-Jun-06 Fri ### 6.41 ### ### ### ### 0.0
2014-Jun-05 Thu ### 6.43 ### ### 674,924 2,169,880 84.4 84.4 0.0
2014-Jun-04 Wed 6.4 6.4 6.29 ### ### ### 0.0
2014-Jun-03 Tue 6.43 6.46 ### ### 30.3 30.3 0.0
2014-Jun-02 Mon 6.46 6.52 6.43 6.45 29.8 29.8 ###
2014-May-30 Fri 6.5 6.53 6.45 6.45 584,828 ### 25.7 25.7 ###
2014-May-29 Thu 6.52 6.56 6.45 6.47 ### ### 0.5
2014-May-28 Wed 6.55 6.56 6.49 6.54 400,827 ### 27.7 27.7 0.5
2014-May-27 Tue 6.56 ### 6.51 6.51 ### ### ###
2014-May-26 Mon ### ### 6.55 6.57 186,226 ### 22.9 22.9 ###
2014-May-23 Fri ### ### 6.59 ### 178,388 587,788 ### ### 0.0
2014-May-22 Thu ### ### 6.53 ### ### ### 0.0
2014-May-21 Wed 6.51 ### ### 6.58 ### ### 0.5
2014-May-20 Tue ### ### 6.51 6.55 15.1 15.1 0.5
2014-May-19 Mon 6.76 6.78 ### ### ### ### 0.0
2014-May-16 Fri 6.83 6.85 6.77 6.79 25.6 25.6 0.5
2014-May-15 Thu 6.86 6.88 6.81 6.88 343,174 2,349,026 71.5 71.5 ###
2014-May-14 Wed 6.78 6.89 6.75 6.85 327,976 ### ### ### ###
2014-May-13 Tue 6.86 6.89 6.7 6.76 854,923 ### 19.3 19.3 0.5
2014-May-12 Mon 7 7 6.75 6.89 940,282 ### ### ### 0.5
2014-May-09 Fri 7.2 7.2 ### ### 19.4 19.4 0.0
2014-May-08 Thu ### ### 7.145 7.28 429,447 ### ### ### 0.5
2014-May-07 Wed 7.2 7.2 7.075 ### ### ### 0.0
2014-May-06 Tue ### 7.22 ### 7.2 383,149 ### 82.2 82.2 0.5
2014-May-05 Mon ### ### ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu 7 ### 6.84 ### 260,958 892,476 ### ### 0.0
2014-Apr-30 Wed ### ### ### ### 248,145 0 24.0 24.0 0.0
2014-Apr-29 Tue 7.21 7.23 ### ### 15.2 15.2 0.0
2014-Apr-28 Mon ### 7.22 ### 7.21 348,170 ### ### ### ###
2014-Apr-24 Thu ### 7.21 ### 7.2 401,357 ### 69.2 69.2 0.5
2014-Apr-23 Wed ### ### ### ### 352,770 0 ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 288,954 0 ### ### 0.0
2014-Apr-17 Thu ### ### ### ### 308,779 0 ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 556,853 0 ### ### 0.0
2014-Apr-15 Tue 6.85 ### 6.79 ### 89.0 89.0 0.0
2014-Apr-14 Mon 6.82 ### 6.76 6.83 ### ### 0.5
2014-Apr-11 Fri ### ### ### 6.84 24.2 24.2 0.5
2014-Apr-10 Thu ### ### ### ### 441,222 0 ### ### 0.0
2014-Apr-09 Wed ### ### ### ### 67.9 67.9 0.0
2014-Apr-08 Tue ### ### ### ### 965,781 0 ### ### 0.0
2014-Apr-07 Mon ### 7 6.8 ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 939,377 0 13.4 13.4 0.0
2014-Apr-03 Thu 7.2 7.24 ### ### 28.7 28.7 0.0
2014-Apr-02 Wed ### 7.21 ### 7.2 ### ### 0.5
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon ### 7.22 ### 7.2 626,988 2,263,426 82.3 82.3 0.5
2014-Mar-28 Fri 6.86 ### 6.84 ### 759,289 ### ### ### 0.0
2014-Mar-27 Thu 6.84 ### 6.76 6.89 80.8 80.8 0.5
2014-Mar-26 Wed 6.8 ### ### ### 902,623 0 ### ### 0.0
2014-Mar-25 Tue 6.84 6.84 6.75 6.79 654,556 ### ### ### 0.5
2014-Mar-24 Mon ### ### 6.7 6.85 657,070 2,201,184 ### ### ###
2014-Mar-21 Fri 6.75 7 ### 7 1,285,853 4,500,485 ### ### 0.5
2014-Mar-20 Thu 6.79 6.82 6.57 6.82 ### ### 0.5
2014-Mar-19 Wed ### ### ### ### 93.9 93.9 0.0
2014-Mar-18 Tue 6.21 6.44 6.21 ### 1,341,357 8,484,083 86.8 86.8 0.0
2014-Mar-17 Mon ### 6.27 ### 6.24 602,958 1,890,273 ### ### 0.4
2014-Mar-14 Fri 6.43 6.43 6.43 6.43 0 ###
2014-Mar-13 Thu 6.4 6.53 ### 6.43 69.7 69.7 ###
2014-Mar-12 Wed 6.47 6.48 ### 6.4 ### ### 0.5
2014-Mar-11 Tue 6.51 6.54 ### 6.48 30.7 30.7 0.5
2014-Mar-10 Mon ### 6.53 ### 6.48 439,970 ### ### ### 0.5
2014-Mar-07 Fri ### 6.45 ### ### 406,951 ### ### ### 0.0
2014-Mar-06 Thu ### 6.4 ### ### 27.9 27.9 0.0
2014-Mar-05 Wed 6.41 6.41 6.29 ### 552,472 ### 23.3 23.3 0.0
2014-Mar-04 Tue 6.26 6.41 6.23 ### 408,748 2,583,287 ### ### 0.0
2014-Mar-03 Mon 6.28 ### 6.2 6.24 28.3 28.3 0.4
2014-Feb-28 Fri ### ### 6.25 6.28 300,144 937,950 ### ### 0.4
2014-Feb-27 Thu 6.45 6.47 6.22 6.25 460,323 2,920,749 13.6 13.6 ###
2014-Feb-26 Wed 6.47 6.49 6.44 6.47 72.8 72.8 0.5
2014-Feb-25 Tue 6.4 6.5 ### 6.43 727,582 2,364,641 ### ### ###
2014-Feb-24 Mon ### 6.42 ### ### 544,851 1,748,971 26.3 26.3 0.0
2014-Feb-21 Fri ### 6.48 ### ### 566,628 1,835,874 ### ### 0.0
2014-Feb-20 Thu ### ### 6.26 ### 1,089,027 3,408,654 ### ### 0.0
2014-Feb-19 Wed 6.45 6.45 6.26 6.29 885,388 5,626,640 17.2 17.2 ###
2014-Feb-18 Tue 6.56 ### 6.43 6.49 571,489 ### 26.4 26.4 ###
2014-Feb-17 Mon ### ### ### 6.47 19.1 19.1 0.5
2014-Feb-14 Fri 6.5 6.57 ### 6.57 78.7 78.7 ###
2014-Feb-13 Thu 6.4 6.45 ### 6.44 321,972 1,038,359 ### ### 0.5
2014-Feb-12 Wed 6.21 6.44 ### 6.44 636,081 2,048,180 89.4 89.4 0.5
2014-Feb-11 Tue ### 6.25 ### ### 453,447 1,417,021 67.9 67.9 0.0
2014-Feb-10 Mon ### 6.27 ### 6.2 392,148 1,229,383 ### ### 0.4
2014-Feb-07 Fri ### ### 5.81 ### 732,274 2,127,255 67.5 67.5 0.0
2014-Feb-06 Thu ### ### ### ### 587,289 0 71.3 71.3 0.0
2014-Feb-05 Wed 6.26 ### ### ### 619,152 0 14.1 14.1 0.0
2014-Feb-04 Tue ### 6.45 ### ### 788,656 ### 86.4 86.4 0.0
2014-Feb-03 Mon 6.5 6.5 6.26 6.26 247,843 ### 11.4 11.4 0.4
2014-Jan-31 Fri 6.29 6.4 6.21 6.4 ### ### 0.5
2014-Jan-30 Thu 6.28 ### ### 6.29 379,222 0 72.8 72.8 ###
2014-Jan-29 Wed ### ### 6.27 ### 1,262,682 ### ### ### 0.0
2014-Jan-28 Tue ### ### 6.2 6.29 ### ### ###
2014-Jan-24 Fri 6.46 6.53 6.4 6.47 ### ### 0.5
2014-Jan-23 Thu ### ### 6.44 6.51 402,349 ### ### ### ###
2014-Jan-22 Wed 6.5 ### 6.44 ### 659,944 ### 89.8 89.8 0.0
2014-Jan-21 Tue 6.4 6.52 ### 6.5 783,578 ### ### ### 0.5
2014-Jan-20 Mon 6.49 6.52 ### ### 17.7 17.7 0.0
2014-Jan-17 Fri ### 6.52 ### 6.49 84.5 84.5 ###
2014-Jan-16 Thu ### ### ### ### 89.2 89.2 0.0
2014-Jan-15 Wed 6.25 6.26 ### ### ### ### 0.0
2014-Jan-14 Tue 6.25 ### 6.2 6.2 30.5 30.5 0.4
2014-Jan-13 Mon ### ### 6.2 ### ### ### 0.0
2014-Jan-10 Fri ### 6.42 ### 6.4 82.2 82.2 0.5
2014-Jan-09 Thu 6.44 6.44 ### 6.41 23.4 23.4 0.5
2014-Jan-08 Wed ### 6.52 ### 6.4 540,087 1,760,683 77.0 77.0 0.5
2014-Jan-07 Tue ### 6.75 6.24 ### ### ### 0.0
2014-Jan-06 Mon 6.83 6.87 ### ### 17.0 17.0 0.0
2014-Jan-03 Fri ### ### 6.77 6.85 ### ### ###
2014-Jan-02 Thu ### 7.145 6.8 ### 86.1 86.1 0.0
2013-Dec-31 Tue ### ### ### ### 237,250 0 ### ### 0.0
2013-Dec-30 Mon ### ### 6.85 ### ### ### 0.0
2013-Dec-27 Fri 6.85 ### 6.76 ### 420,740 ### 84.7 84.7 0.0
2013-Dec-24 Tue ### 6.77 6.58 6.77 78.5 78.5 ###
2013-Dec-23 Mon 6.7 6.83 6.58 ### ### ### 0.0
2013-Dec-20 Fri 6.52 6.7 6.52 ### 855,729 ### 84.8 84.8 0.0
2013-Dec-19 Thu 6.5 6.59 6.24 6.5 735,252 4,716,641 ### ### 0.5
2013-Dec-18 Wed 6.56 ### 6.4 6.46 ### ### ###
2013-Dec-17 Tue 6.75 6.78 6.52 ### 484,644 3,222,882 ### ### 0.0
2013-Dec-16 Mon 6.59 ### 6.52 ### 560,687 ### ### ### 0.0
2013-Dec-13 Fri ### 6.72 6.54 ### 63.6 63.6 0.0
2013-Dec-12 Thu ### 6.76 6.58 ### 29.7 29.7 0.0
2013-Dec-11 Wed ### 6.72 6.54 ### ### ### 0.0
2013-Dec-10 Tue 6.8 6.875 6.58 6.7 434,850 2,925,453 ### ### 0.5
2013-Dec-09 Mon ### ### ### ### ### ### 0.0
2013-Dec-06 Fri ### ### 6.88 ### 22.4 22.4 0.0
2013-Dec-05 Thu ### ### ### 7 ### ### 0.5
2013-Dec-04 Wed 6.7 7.125 6.53 ### ### ### 0.0
2013-Dec-03 Tue ### 6.84 ### 6.77 ### ### ###
2013-Dec-02 Mon 6.8 6.84 ### 6.71 558,371 1,909,628 ### ### ###
2013-Nov-29 Fri 6.88 6.88 6.7 6.76 227,048 1,541,655 ### ### 0.5
2013-Nov-28 Thu 6.85 ### 6.8 ### 447,772 1,522,424 ### ### 0.0
2013-Nov-27 Wed ### ### ### 6.82 263,279 0 25.9 25.9 0.5
2013-Nov-26 Tue ### ### 6.76 ### 681,174 ### 78.7 78.7 0.0
2013-Nov-25 Mon ### ### 6.79 ### ### ### 0.0
2013-Nov-22 Fri 6.82 ### 6.82 ### 393,876 ### 84.9 84.9 0.0
2013-Nov-21 Thu 6.82 6.87 6.75 6.77 634,744 ### ### ### ###
2013-Nov-20 Wed ### ### 6.86 ### 414,389 1,421,354 ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 76.9 76.9 0.0
2013-Nov-18 Mon ### 7.21 ### ### ### ### 0.0
2013-Nov-15 Fri ### 7.2 ### ### ### ### 0.0
2013-Nov-14 Thu ### 7.2 6.81 ### 589,780 ### 22.2 22.2 0.0
2013-Nov-13 Wed ### 7.22 ### ### 375,184 ### 39.2 39.2 0.0
2013-Nov-12 Tue 7.2 7.23 ### 7.2 388,077 ### ### ### 0.5
2013-Nov-11 Mon 7.2 7.28 ### ### ### ### 0.0
2013-Nov-08 Fri 7.26 7.29 ### 7.22 544,387 ### 24.6 24.6 0.5
2013-Nov-07 Thu 7.24 ### ### ### 621,623 0 ### ### 0.0
2013-Nov-06 Wed ### ### ### 7.24 730,889 0 ### ### 0.5
2013-Nov-05 Tue ### ### ### ### 383,783 0 84.4 84.4 0.0
2013-Nov-04 Mon ### 7.2 ### ### 945,847 3,405,049 ### ### 0.0
2013-Nov-01 Fri ### 7.23 6.88 ### 86.4 86.4 0.0
2013-Oct-31 Thu 6.87 ### 6.84 ### ### ### 0.0
2013-Oct-30 Wed 6.76 6.89 6.74 6.87 1,909,752 13,014,959 ### ### ###
2013-Oct-29 Tue 6.78 6.78 ### 6.74 1,318,045 4,468,172 32.7 32.7 ###
2013-Oct-28 Mon 6.8 6.81 6.72 6.78 ### ### 0.5
2013-Oct-25 Fri 6.8 6.82 6.7 6.74 387,084 2,616,687 24.9 24.9 ###
2013-Oct-24 Thu ### 6.81 ### 6.79 383,640 ### 82.4 82.4 0.5
2013-Oct-23 Wed 6.75 6.75 6.675 6.7 309,642 2,078,471 28.1 28.1 0.5
2013-Oct-22 Tue 6.55 6.72 6.46 ### 1,128,285 ### 84.4 84.4 0.0
2013-Oct-21 Mon ### ### 6.53 6.55 431,045 ### ### ### 0.5
2013-Oct-18 Fri 6.5 6.75 6.47 6.59 359,428 ### ### ### ###
2013-Oct-17 Thu 6.4 6.5 6.4 6.49 517,625 3,338,681 ### ### ###
2013-Oct-16 Wed ### 6.45 6.25 6.42 383,123 ### 85.7 85.7 0.5
2013-Oct-15 Tue ### 6.46 ### 6.45 1,049,741 ### 77.8 77.8 ###
2013-Oct-14 Mon ### ### 6.26 ### ### ### 0.0
2013-Oct-11 Fri 6.25 6.43 6.22 ### 84.0 84.0 0.0
2013-Oct-10 Thu ### 6.23 ### 6.2 ### ### 0.4
2013-Oct-09 Wed ### ### ### ### 99,281 0 ### ### 0.0
2013-Oct-08 Tue 5.83 ### 5.83 ### 94.6 94.6 0.0
2013-Oct-07 Mon ### ### ### 5.82 179,475 0 ### ### 0.4
2013-Oct-04 Fri ### 6.21 ### ### 21.7 21.7 0.0
2013-Oct-03 Thu ### 6.24 ### 6.21 157,052 ### 85.0 85.0 ###
2013-Oct-02 Wed 6.22 6.25 ### 6.23 247,947 ### ### ### 0.4
2013-Oct-01 Tue 6.23 6.27 ### 6.25 75.1 75.1 ###
2013-Sep-30 Mon 6.22 6.24 ### 6.21 195,278 ### 39.6 39.6 ###
2013-Sep-27 Fri 6.25 6.26 6.22 6.25 ### ### ###
2013-Sep-26 Thu 6.25 6.27 ### 6.25 178,659 ### 65.4 65.4 ###
2013-Sep-25 Wed 6.27 ### 6.2 6.26 261,749 811,421 ### ### 0.4
2013-Sep-24 Tue ### 6.28 ### 6.27 86.4 86.4 0.4
2013-Sep-23 Mon 6.27 6.27 ### 6.22 ### ### 0.4
2013-Sep-20 Fri 6.25 ### ### ### 80.2 80.2 0.0
2013-Sep-19 Thu ### 6.4 6.24 ### 73.4 73.4 0.0
2013-Sep-18 Wed ### ### 6.23 6.28 410,653 1,279,184 ### ### 0.4
2013-Sep-17 Tue ### ### ### ### ### ### 0.0
2013-Sep-16 Mon 6.4 6.45 6.29 6.4 307,648 ### 72.1 72.1 0.5
2013-Sep-13 Fri 6.27 ### 6.27 ### 87.7 87.7 0.0
2013-Sep-12 Thu ### 6.4 ### ### 759,040 2,428,928 ### ### 0.0
2013-Sep-11 Wed 6.4 6.4 6.23 ### ### ### 0.0
2013-Sep-10 Tue 6.43 6.45 ### 6.41 228,888 ### ### ### 0.5
2013-Sep-09 Mon ### 6.49 ### 6.43 239,373 ### 74.1 74.1 ###
2013-Sep-06 Fri 6.75 6.75 6.51 ### 387,224 ### 14.3 14.3 0.0
2013-Sep-05 Thu ### ### 6.24 ### ### ### 0.0
2013-Sep-04 Wed 6.59 6.71 6.56 ### ### ### 0.0
2013-Sep-03 Tue 6.48 ### 6.44 ### 453,670 ### 81.6 81.6 0.0
2013-Sep-02 Mon 6.42 6.53 ### 6.5 317,179 1,035,589 ### ### 0.5
2013-Aug-30 Fri 6.21 6.42 ### 6.4 156,049 ### ### ### 0.5
2013-Aug-29 Thu 6.2 6.27 ### 6.25 246,123 ### 78.4 78.4 ###
2013-Aug-28 Wed ### 6.22 ### 6.21 314,289 ### 81.0 81.0 ###
2013-Aug-27 Tue 6.21 ### ### 6.25 ### ### ###
2013-Aug-26 Mon ### ### 6.24 6.29 258,622 ### ### ### ###
2013-Aug-23 Fri ### ### 6.28 ### ### ### 0.0
2013-Aug-22 Thu 6.2 ### ### ### 82.9 82.9 0.0
2013-Aug-21 Wed 6.23 6.29 6.23 6.25 ### ### ###
2013-Aug-20 Tue 6.27 ### ### 6.25 327,842 0 ### ### ###
2013-Aug-19 Mon ### ### ### 6.27 23.0 23.0 0.4
2013-Aug-16 Fri ### ### ### ### 457,288 0 13.1 13.1 0.0
2013-Aug-15 Thu ### ### 6.26 ### ### ### 0.0
2013-Aug-14 Wed 6.45 6.45 6.28 6.4 307,941 1,960,044 27.1 27.1 0.5
2013-Aug-13 Tue ### 6.47 ### 6.4 408,748 ### ### ### 0.5
2013-Aug-12 Mon 5.87 ### 5.87 ### 138,057 ### 87.5 87.5 0.0
2013-Aug-09 Fri 5.87 ### 5.81 ### 227,783 ### ### ### 0.0
2013-Aug-08 Thu ### ### 5.83 5.87 10.3 10.3 ###
2013-Aug-07 Wed ### ### 6 ### 443,472 ### 43.0 43.0 0.0
2013-Aug-06 Tue ### 6.2 ### 6 474,180 1,469,958 26.6 26.6 0.4
2013-Aug-05 Mon ### ### ### ### 545,989 0 ### ### 0.0
2013-Aug-02 Fri ### 5.89 5.58 5.84 870,849 ### ### ### 0.4
2013-Aug-01 Thu 5.5 ### 5.48 ### ### ### 0.0
2013-Jul-31 Wed ### 5.53 ### 5.47 ### ### ###
2013-Jul-30 Tue 5.42 5.43 ### 5.26 ### ### 0.4
2013-Jul-29 Mon 5.55 5.55 ### ### 10.9 10.9 0.0
2013-Jul-26 Fri 5.56 ### 5.49 5.53 26.0 26.0 ###
2013-Jul-25 Thu ### ### 5.55 5.59 32.3 32.3 ###
2013-Jul-24 Wed ### ### 5.555 ### ### ### 0.0
2013-Jul-23 Tue ### ### 5.53 5.55 ### ### ###
2013-Jul-22 Mon 5.7 5.7 5.54 5.54 12.4 12.4 0.4
2013-Jul-19 Fri 5.58 ### 5.49 5.58 310,541 ### ### ### 0.4
2013-Jul-18 Thu 5.53 ### 5.47 5.58 79.8 79.8 0.4
2013-Jul-17 Wed ### 5.5 ### 5.47 81.1 81.1 ###
2013-Jul-16 Tue 5.4 5.4 ### ### ### ### 0.0
2013-Jul-15 Mon 5.41 5.41 ### ### 25.4 25.4 0.0
2013-Jul-12 Fri ### 5.43 ### ### ### ### 0.0
2013-Jul-11 Thu ### 5.41 ### ### 66.8 66.8 0.0
2013-Jul-10 Wed 5.4 5.41 5.27 5.29 ### ### 0.4
2013-Jul-09 Tue 5.24 5.43 5.24 ### 388,042 ### ### ### 0.0
2013-Jul-08 Mon ### 5.27 5.155 5.24 79.8 79.8 0.4
2013-Jul-05 Fri ### 5.26 ### 5.26 215,553 ### ### ### 0.4
2013-Jul-04 Thu 5 ### 5 ### 186,175 ### ### ### 0.0
2013-Jul-03 Wed ### ### ### ### 11.0 11.0 0.0
2013-Jul-02 Tue ### 5.22 ### ### 614,675 ### 59.8 59.8 0.0
2013-Jul-01 Mon ### 5.2 ### ### 248,273 ### 80.3 80.3 0.0
2013-Jun-28 Fri ### 5.24 ### ### 391,641 ### 71.5 71.5 0.0
2013-Jun-27 Thu 5.2 5.26 ### 5.2 399,679 1,051,155 ### ### ###
2013-Jun-26 Wed ### 5.26 ### ### 411,372 ### 77.3 77.3 0.0
2013-Jun-25 Tue ### ### ### ### 407,348 0 85.7 85.7 0.0
2013-Jun-24 Mon ### ### ### ### 333,141 0 ### ### 0.0
2013-Jun-21 Fri ### ### 4.79 5 650,644 ### ### ### 0.4
2013-Jun-20 Thu ### ### 4.87 ### 677,482 ### ### ### 0.0
2013-Jun-19 Wed 5 ### ### ### 755,679 0 69.6 69.6 0.0
2013-Jun-18 Tue ### ### ### ### ### ### 0.0
2013-Jun-17 Mon 5 ### ### ### 356,088 0 76.2 76.2 0.0
2013-Jun-14 Fri 4.88 ### 4.88 ### ### ### 0.0
2013-Jun-13 Thu 4.81 ### 4.8 4.88 85.9 85.9 0.3
2013-Jun-12 Wed ### ### 4.85 ### 23.3 23.3 0.0
2013-Jun-11 Tue 5 ### ### ### 80.3 80.3 0.0
2013-Jun-07 Fri ### ### ### ### ### ### 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed ### ### 5.21 5.27 29.0 29.0 ###
2013-Jun-04 Tue 5.5 5.5 ### ### 13.5 13.5 0.0
2013-Jun-03 Mon 5.4 5.55 ### 5.52 85.8 85.8 0.4
2013-May-31 Fri ### 5.41 ### ### 73.8 73.8 0.0
2013-May-30 Thu 5.42 5.42 5.28 ### 200,977 1,075,226 27.0 27.0 0.0
2013-May-29 Wed ### 5.45 ### 5.43 72.8 72.8 0.4
2013-May-28 Tue ### 5.45 ### ### 408,657 ### ### ### 0.0
2013-May-27 Mon ### ### 5.25 ### 423,148 ### 26.4 26.4 0.0
2013-May-24 Fri 5.4 5.41 ### ### 41.7 41.7 0.0
2013-May-23 Thu 5.4 5.44 5.2 ### 973,259 ### ### ### 0.0
2013-May-22 Wed 5.51 5.56 ### 5.47 1,078,478 ### ### ### ###
2013-May-21 Tue 5.7 5.7 5.46 5.5 ### ### 0.4
2013-May-20 Mon 5.8 5.8 ### 5.71 697,052 2,021,450 ### ### 0.4
2013-May-17 Fri 5.84 ### 5.74 5.84 72.6 72.6 0.4
2013-May-16 Thu ### ### 5.645 5.76 ### ### ###
2013-May-15 Wed ### ### 5.5 5.85 9.1 9.1 0.4
2013-May-14 Tue ### 6.4 ### ### 562,240 ### 12.3 12.3 0.0
2013-May-13 Mon 6.4 6.49 ### ### ### ### 0.0
2013-May-10 Fri ### 6.45 ### 6.4 327,587 ### ### ### 0.5
2013-May-09 Thu 6.45 6.52 6.4 6.4 ### ### 0.5
2013-May-08 Wed 6.48 6.51 6.46 6.47 307,822 1,996,225 24.5 24.5 0.5
2013-May-07 Tue ### 6.48 ### 6.47 ### ### 0.5
2013-May-06 Mon ### 6.42 ### ### 943,455 ### 78.5 78.5 0.0
2013-May-03 Fri 6.4 6.4 6.23 ### 19.0 19.0 0.0
2013-May-02 Thu ### ### ### 6.41 ### ### 0.5
2013-May-01 Wed 6.57 6.73 6.57 ### ### ### 0.0
2013-Apr-30 Tue 6.55 6.57 6.42 6.51 ### ### ###
2013-Apr-29 Mon ### ### 6.5 6.55 342,122 ### 27.3 27.3 0.5
2013-Apr-26 Fri 6.47 ### 6.44 6.51 72.5 72.5 ###
2013-Apr-24 Wed ### ### 6.4 6.49 17.3 17.3 ###
2013-Apr-23 Tue ### 6.5 ### 6.46 281,744 ### ### ### ###
2013-Apr-22 Mon ### ### 6.26 ### 314,349 ### 72.7 72.7 0.0
2013-Apr-19 Fri 6.29 ### 6.22 6.25 ### ### ###
2013-Apr-18 Thu 6.4 6.4 ### ### 497,386 ### ### ### 0.0
2013-Apr-17 Wed 6.46 6.52 6.45 6.5 75.6 75.6 0.5
2013-Apr-16 Tue 6.4 6.48 ### 6.44 226,886 ### 75.9 75.9 0.5
2013-Apr-15 Mon 6.78 6.78 6.47 6.55 258,056 1,709,621 ### ### 0.5
2013-Apr-12 Fri 6.76 ### 6.72 ### ### ### 0.0
2013-Apr-11 Thu 6.83 6.85 6.76 6.79 299,982 2,041,377 ### ### 0.5
2013-Apr-10 Wed 6.74 6.87 6.7 6.85 292,873 1,987,143 80.5 80.5 ###
2013-Apr-09 Tue 6.77 ### 6.72 6.81 224,981 ### 70.3 70.3 ###
2013-Apr-08 Mon ### 6.79 ### ### 908,177 ### ### ### 0.0
2013-Apr-05 Fri ### 6.71 6.57 ### 30.3 30.3 0.0
2013-Apr-04 Thu ### ### 6.52 ### 307,289 ### ### ### 0.0
2013-Apr-03 Wed 6.84 6.88 ### ### 443,422 1,525,371 ### ### 0.0
2013-Apr-02 Tue 6.83 ### 6.72 6.86 468,120 1,572,883 ### ### 0.5
2013-Mar-28 Thu ### ### ### 6.87 ### ### ###
2013-Mar-27 Wed 6.78 6.8 6.47 ### 461,429 3,061,581 12.7 12.7 0.0
2013-Mar-26 Tue 6.79 6.82 6.57 6.72 ### ### 0.5
2013-Mar-25 Mon ### ### 6.83 6.84 357,326 ### 24.5 24.5 0.5
2013-Mar-22 Fri 7 7 6.85 ### ### ### 0.0
2013-Mar-21 Thu ### ### 6.88 ### ### ### 0.0
2013-Mar-20 Wed 7 ### ### 7 462,747 0 73.1 73.1 0.5
2013-Mar-19 Tue ### ### ### ### 75.7 75.7 0.0
2013-Mar-18 Mon ### ### 6.76 6.86 36.6 36.6 0.5
2013-Mar-15 Fri 7 ### ### ### 820,670 0 ### ### 0.0
2013-Mar-14 Thu 7 ### ### ### 323,577 0 29.6 29.6 0.0
2013-Mar-13 Wed 7 ### ### ### ### ### 0.0
2013-Mar-12 Tue ### ### ### ### ### ### 0.0
2013-Mar-11 Mon ### ### ### ### 68.2 68.2 0.0
2013-Mar-08 Fri 6.78 ### 6.78 ### 467,176 1,583,726 ### ### 0.0
2013-Mar-07 Thu 6.71 6.78 ### 6.75 ### ### 0.5
2013-Mar-06 Wed 6.72 6.83 ### 6.75 768,572 2,624,673 ### ### 0.5
2013-Mar-05 Tue 6.75 ### ### ### 801,675 0 25.8 25.8 0.0
2013-Mar-04 Mon 6.83 6.85 6.56 ### 16.3 16.3 0.0
2013-Mar-01 Fri ### ### 6.84 6.85 ### ### ###
2013-Feb-28 Thu 7.2 7.2 ### ### 271,644 ### ### ### 0.0
2013-Feb-27 Wed ### 7.21 ### ### 181,177 653,143 ### ### 0.0
2013-Feb-26 Tue 7.25 7.28 ### 7.21 ### ### ###
2013-Feb-25 Mon 7.29 ### 7.25 ### ### ### 0.0
2013-Feb-22 Fri 7.2 ### ### 7.29 71.9 71.9 ###
2013-Feb-21 Thu ### ### ### ### ### ### 0.0
2013-Feb-20 Wed ### ### ### ### 550,342 0 ### ### 0.0
2013-Feb-19 Tue ### 7.56 ### ### 527,779 ### ### ### 0.0
2013-Feb-18 Mon 7.24 ### 7.24 7.29 77.3 77.3 ###
2013-Feb-15 Fri 7.21 ### ### 7.24 465,458 0 ### ### 0.5
2013-Feb-14 Thu ### 7.28 ### 7.2 89.1 89.1 0.5
2013-Feb-13 Wed ### 7 ### 7 514,755 1,801,642 79.2 79.2 0.5
2013-Feb-12 Tue 6.89 ### 6.88 ### 207,347 713,273 75.8 75.8 0.0
2013-Feb-11 Mon 6.82 ### 6.82 6.88 ### ### ###
2013-Feb-08 Fri ### ### 6.87 ### ### ### 0.0
2013-Feb-07 Thu 6.82 ### 6.82 ### 301,648 ### ### ### 0.0
2013-Feb-06 Wed ### ### 6.84 ### 435,221 1,488,455 ### ### 0.0
2013-Feb-05 Tue 6.89 ### 6.82 ### 336,073 ### ### ### 0.0
2013-Feb-04 Mon ### ### 6.86 ### 32.9 32.9 0.0
2013-Feb-01 Fri 6.88 ### 6.81 ### 308,089 1,049,043 ### ### 0.0
2013-Jan-31 Thu ### ### 6.75 6.8 338,641 ### ### ### 0.5
2013-Jan-30 Wed ### ### ### ### 445,881 0 19.2 19.2 0.0
2013-Jan-29 Tue 6.82 ### 6.82 ### 332,520 ### 88.0 88.0 0.0
2013-Jan-25 Fri 6.85 6.88 6.72 6.82 285,845 1,943,746 ### ### 0.5
2013-Jan-24 Thu 6.74 ### 6.73 6.88 83.6 83.6 ###
2013-Jan-23 Wed 6.73 6.79 ### 6.75 ### ### 0.5
2013-Jan-22 Tue 6.85 6.85 6.72 6.75 ### ### 0.5
2013-Jan-21 Mon 6.73 6.85 ### 6.85 84.4 84.4 ###
2013-Jan-18 Fri 6.81 6.81 6.57 6.79 28.4 28.4 0.5
2013-Jan-17 Thu 6.78 6.85 6.74 6.78 ### ### 0.5
2013-Jan-16 Wed 6.75 6.76 6.59 ### 873,275 ### 19.5 19.5 0.0
2013-Jan-15 Tue 6.85 6.86 6.78 6.78 132,529 903,847 ### ### 0.5
2013-Jan-14 Mon 6.8 6.87 6.8 6.85 ### ### ###
2013-Jan-11 Fri 6.83 6.86 6.74 6.82 29.8 29.8 0.5
2013-Jan-10 Thu ### ### 6.8 ### 68.5 68.5 0.0
2013-Jan-09 Wed ### ### ### ### ### ### 0.0
2013-Jan-08 Tue ### ### 6.85 ### 292,946 1,003,340 78.1 78.1 0.0
2013-Jan-07 Mon 6.85 ### 6.84 ### 85.9 85.9 0.0
2013-Jan-04 Fri ### ### 6.73 6.83 239,487 805,873 17.6 17.6 0.5
2013-Jan-03 Thu 7 ### ### ### ### ### 0.0
2013-Jan-02 Wed ### ### 6.87 ### 60.4 60.4 0.0
2012-Dec-31 Mon 6.89 ### 6.86 ### 98,827 338,976 ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 247,886 0 72.0 72.0 0.0
2012-Dec-27 Thu 6.81 ### 6.8 6.89 141,322 ### ### ### 0.5
2012-Dec-24 Mon 7 7 6.77 6.85 168,282 1,158,621 ### ### ###
2012-Dec-21 Fri 6.57 ### 6.55 ### ### ### 0.0
2012-Dec-20 Thu ### 6.55 6.26 6.53 781,329 ### ### ### ###
2012-Dec-19 Wed 6.28 6.4 6.25 ### ### ### 0.0
2012-Dec-18 Tue ### 6.4 6.26 6.26 756,120 ### 14.3 14.3 0.4
2012-Dec-17 Mon ### ### ### ### 86.9 86.9 0.0
2012-Dec-14 Fri ### ### ### ### 278,971 0 ### ### 0.0
2012-Dec-13 Thu ### ### ### ### 448,386 0 13.9 13.9 0.0
2012-Dec-12 Wed 6.2 6.22 ### ### 511,176 1,589,757 27.3 27.3 0.0
2012-Dec-11 Tue ### ### ### ### 89.6 89.6 0.0
2012-Dec-10 Mon 6 ### ### ### 374,127 0 ### ### 0.0
2012-Dec-07 Fri ### ### ### 6 22.9 22.9 0.4
2012-Dec-06 Thu ### ### ### ### 328,523 0 28.4 28.4 0.0
2012-Dec-05 Wed ### ### ### ### 306,143 0 74.2 74.2 0.0
2012-Dec-04 Tue ### ### 6 ### ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 2,008,972 0 89.2 89.2 0.0
2012-Nov-30 Fri ### 6.2 ### ### 625,271 1,938,340 10.7 10.7 0.0
2012-Nov-29 Thu ### ### ### ### 1,593,926 0 ### ### 0.0
2012-Nov-28 Wed 6.2 6.21 ### ### 282,623 877,544 20.6 20.6 0.0
2012-Nov-27 Tue ### 6.21 ### 6.2 72.1 72.1 0.4
2012-Nov-26 Mon 6.24 6.24 ### 6.2 428,550 1,337,076 ### ### 0.4
2012-Nov-23 Fri ### ### ### 6.21 827,570 0 ### ### ###
2012-Nov-22 Thu ### 6.23 ### 6.22 1,145,187 3,567,257 ### ### 0.4
2012-Nov-21 Wed ### ### 5.89 ### 2,999,081 ### ### ### 0.0
2012-Nov-20 Tue ### ### ### ### 1.3 1.3 0.0
2012-Nov-19 Mon 7.55 7.8 7.5 7.8 340,658 ### ### ### 0.6
2012-Nov-16 Fri 7.5 ### 7.26 ### 80.2 80.2 0.0
2012-Nov-15 Thu 7.53 ### 7.5 ### ### ### 0.0
2012-Nov-14 Wed 7.56 ### 7.5 ### 84.9 84.9 0.0
2012-Nov-13 Tue 7.77 7.82 7.58 ### 29.4 29.4 0.0
2012-Nov-12 Mon 7.7 7.8 ### 7.77 79.9 79.9 0.6
2012-Nov-09 Fri ### 7.82 ### 7.77 81.7 81.7 0.6
2012-Nov-08 Thu ### 7.84 ### 7.8 319,626 ### ### ### 0.6
2012-Nov-07 Wed 7.82 7.88 7.7 7.83 448,855 3,496,580 ### ### ###
2012-Nov-06 Tue 7.75 7.89 7.7 7.81 268,055 2,089,488 ### ### 0.6
2012-Nov-05 Mon 7.89 ### 7.8 7.8 404,255 ### 24.1 24.1 0.6
2012-Nov-02 Fri ### ### 7.85 ### 426,448 ### 73.5 73.5 0.0
2012-Nov-01 Thu ### ### 7.85 ### 738,874 2,900,080 ### ### 0.0
2012-Oct-31 Wed ### ### 7.83 ### 73.8 73.8 0.0
2012-Oct-30 Tue ### ### 7.73 7.79 20.9 20.9 ###
2012-Oct-29 Mon 7.85 ### 7.84 ### ### ### 0.0
2012-Oct-26 Fri 7.8 ### 7.8 ### 485,784 1,894,557 84.4 84.4 0.0
2012-Oct-25 Thu ### ### 7.78 7.88 567,957 2,209,352 ### ### 0.6
2012-Oct-24 Wed 7.74 ### 7.7 ### 579,428 ### 86.3 86.3 0.0
2012-Oct-23 Tue ### ### 7.88 ### 29.0 29.0 0.0
2012-Oct-22 Mon 7.8 ### 7.76 7.88 268,170 ### 75.8 75.8 0.6
2012-Oct-19 Fri ### ### 7.75 7.82 ### ### 0.6
2012-Oct-18 Thu ### ### 7.87 ### 461,956 ### ### ### 0.0
2012-Oct-17 Wed ### 7.81 ### 7.8 750,777 2,931,784 ### ### 0.6
2012-Oct-16 Tue 7.57 7.72 7.57 ### 466,679 ### 84.3 84.3 0.0
2012-Oct-15 Mon 7.45 ### 7.43 ### 88.5 88.5 0.0
2012-Oct-12 Fri 7.5 7.58 7.5 7.58 175,674 1,324,581 78.0 78.0 ###
2012-Oct-11 Thu 7.45 7.53 7.45 7.5 75.9 75.9 0.5
2012-Oct-10 Wed ### ### 7.49 7.5 444,953 1,666,348 19.0 19.0 0.5
2012-Oct-09 Tue 7.52 ### 7.52 7.59 ### ### 0.5
2012-Oct-08 Mon ### ### 7.54 7.56 178,579 673,242 27.4 27.4 0.5
2012-Oct-05 Fri ### ### 7.56 ### 414,053 1,565,120 ### ### 0.0
2012-Oct-04 Thu 7.29 7.49 7.26 7.49 85.5 85.5 ###
2012-Oct-03 Wed 7.26 7.29 7.2 7.25 443,126 3,210,447 ### ### 0.5
2012-Oct-02 Tue 7.2 7.29 ### 7.25 532,659 1,941,542 69.4 69.4 0.5
2012-Oct-01 Mon ### 7.29 ### 7.24 229,572 836,789 79.5 79.5 0.5
2012-Sep-28 Fri 7.2 7.25 ### 7.25 500,981 1,816,056 ### ### 0.5
2012-Sep-27 Thu 7.24 7.27 ### 7.27 552,324 ### 70.4 70.4 ###
2012-Sep-26 Wed ### 7.27 ### 7.24 335,226 1,218,546 ### ### 0.5
2012-Sep-25 Tue 7.25 ### ### 7.23 ### ### ###
2012-Sep-24 Mon ### ### 7.21 7.25 ### ### 0.5
2012-Sep-21 Fri 7.21 7.41 7.21 ### 561,142 4,101,948 ### ### 0.0
2012-Sep-20 Thu 7.22 7.26 ### 7.21 ### ### ###
2012-Sep-19 Wed 7.22 ### 7.2 7.26 619,221 ### ### ### 0.5
2012-Sep-18 Tue 7.25 7.26 7.2 7.22 26.0 26.0 0.5
2012-Sep-17 Mon 7.4 7.43 7.25 ### 409,329 3,004,474 ### ### 0.0
2012-Sep-14 Fri ### 7.4 ### ### 328,642 1,215,975 72.6 72.6 0.0
2012-Sep-13 Thu ### 7.29 ### 7.24 519,746 1,894,474 78.2 78.2 0.5
2012-Sep-12 Wed ### ### ### ### ### ### 0.0
2012-Sep-11 Tue ### 7.43 ### ### 13.1 13.1 0.0
2012-Sep-10 Mon 7.4 7.52 ### 7.43 640,245 2,407,321 74.2 74.2 ###
2012-Sep-07 Fri 7.52 ### 7.51 ### 562,951 2,113,881 82.5 82.5 0.0
2012-Sep-06 Thu 7.4 7.57 7.4 7.45 505,451 ### 72.0 72.0 0.5
2012-Sep-05 Wed ### ### 7.26 7.41 685,447 2,488,172 ### ### ###
2012-Sep-04 Tue ### ### 7.55 7.59 ### ### 0.5
2012-Sep-03 Mon 7.47 7.77 7.47 ### 441,075 ### ### ### 0.0
2012-Aug-31 Fri 7.4 7.54 ### 7.46 712,474 2,686,026 78.3 78.3 0.5
2012-Aug-30 Thu ### ### 7.4 7.49 ### ### ###
2012-Aug-29 Wed 7.85 8 7.85 ### ### ### 0.0
2012-Aug-28 Tue ### ### 7.85 ### 608,971 ### ### ### 0.0
2012-Aug-27 Mon ### ### 7.86 ### 386,787 1,520,072 26.8 26.8 0.0
2012-Aug-24 Fri ### ### 7.8 ### 14.8 14.8 0.0
2012-Aug-23 Thu 8.4 8.47 ### ### 287,254 1,216,520 ### ### 0.0
2012-Aug-22 Wed 8.55 8.55 ### 8.4 287,824 1,230,447 ### ### ###
2012-Aug-21 Tue 8.27 ### 8.25 8.56 ### ### ###
2012-Aug-20 Mon 8.24 ### 8.2 ### 75.3 75.3 0.0
2012-Aug-17 Fri 8.28 8.28 ### 8.21 ### ### ###
2012-Aug-16 Thu 8.25 8.28 ### 8.28 ### ### ###
2012-Aug-15 Wed 8.25 8.27 ### ### 19.9 19.9 0.0
2012-Aug-14 Tue 8.25 ### 8.2 8.23 455,283 ### 30.2 30.2 0.6
2012-Aug-13 Mon 8.25 ### 8.22 8.25 344,980 ### 73.8 73.8 ###
2012-Aug-10 Fri 8.22 ### 8.22 8.24 298,981 ### ### ### 0.6
2012-Aug-09 Thu 8.41 8.43 8.26 8.26 501,150 ### 14.1 14.1 0.6
2012-Aug-08 Wed 8.29 8.5 8.23 8.43 ### ### 0.6
2012-Aug-07 Tue 8.2 8.27 ### 8.25 281,843 1,165,420 75.0 75.0 ###
2012-Aug-06 Mon ### 8.25 ### ### 224,885 927,650 ### ### 0.0
2012-Aug-03 Fri 8.2 8.2 ### ### 310,759 ### 20.9 20.9 0.0
2012-Aug-02 Thu 8.28 ### 8.21 8.25 24.4 24.4 ###
2012-Aug-01 Wed 8.29 ### 8.21 8.25 477,429 1,959,846 27.0 27.0 ###
2012-Jul-30 Mon ### 8.27 ### 8.24 492,073 2,034,721 77.5 77.5 0.6
2012-Jul-27 Fri 8.2 8.2 ### ### 267,056 1,094,929 25.7 25.7 0.0
2012-Jul-26 Thu 8 8.2 ### ### 554,643 ### ### ### 0.0
2012-Jul-25 Wed ### ### 7.75 ### 337,987 ### ### ### 0.0
2012-Jul-24 Tue ### ### ### ### 242,980 0 ### ### 0.0
2012-Jul-23 Mon ### ### ### ### 293,479 0 ### ### 0.0
2012-Jul-20 Fri ### 8.2 ### 8.2 752,126 ### ### ### 0.6
2012-Jul-19 Thu ### ### ### ### 74.9 74.9 0.0
2012-Jul-18 Wed ### ### ### ### 25.4 25.4 0.0
2012-Jul-17 Tue ### ### ### ### 67.9 67.9 0.0
2012-Jul-16 Mon 8 ### ### ### 92.3 92.3 0.0
2012-Jul-13 Fri 7.89 ### 7.76 ### 1,268,984 4,923,657 75.9 75.9 0.0
2012-Jul-12 Thu 7.85 8 7.8 ### 632,250 4,994,775 83.3 83.3 0.0
2012-Jul-11 Wed 7.77 7.86 ### 7.86 291,179 ### 84.4 84.4 ###
2012-Jul-10 Tue ### ### 7.84 7.87 ### ### 0.6
2012-Jul-09 Mon ### ### 7.845 7.87 425,246 1,668,027 ### ### 0.6
2012-Jul-06 Fri 7.85 ### 7.83 7.89 581,646 2,277,144 76.5 76.5 ###
2012-Jul-05 Thu 7.8 ### 7.52 ### 586,572 ### 83.8 83.8 0.0
2012-Jul-04 Wed 7.7 7.84 ### 7.81 72.1 72.1 0.6
2012-Jul-03 Tue ### ### 7.56 ### 77.5 77.5 0.0
2012-Jul-02 Mon 7.48 7.59 ### 7.58 541,521 2,055,072 81.4 81.4 ###
2012-Jun-29 Fri 7.43 7.58 ### 7.56 238,145 ### 69.6 69.6 0.5
2012-Jun-28 Thu 7.45 7.51 ### 7.47 290,123 ### 76.0 76.0 ###
2012-Jun-27 Wed 7.48 ### ### 7.45 27.1 27.1 0.5
2012-Jun-26 Tue 7.29 7.48 7.27 ### 294,128 ### ### ### 0.0
2012-Jun-25 Mon 7.46 7.52 7.29 7.47 ### ### ###
2012-Jun-22 Fri 7.58 7.58 7.42 7.42 315,659 2,367,442 17.4 17.4 0.5
2012-Jun-21 Thu ### ### 7.58 ### ### ### 0.0
2012-Jun-20 Wed 7.49 ### 7.48 ### 895,451 3,348,986 85.7 85.7 0.0
2012-Jun-19 Tue ### ### 7.42 7.48 16.3 16.3 0.5
2012-Jun-18 Mon 7.54 7.74 7.53 7.71 5,273,782 40,265,325 83.3 83.3 ###
2012-Jun-15 Fri ### ### 7.41 7.53 ### ### 0.5
2012-Jun-14 Thu ### ### 7.51 ### 76.4 76.4 0.0
2012-Jun-13 Wed 7.55 7.7 7.55 7.7 990,483 ### 87.7 87.7 0.6
2012-Jun-12 Tue 7.45 ### 7.45 7.59 2,089,324 ### ### ### 0.5
2012-Jun-08 Fri 7.52 7.52 ### 7.45 1,066,176 4,008,821 ### ### 0.5
2012-Jun-07 Thu 7.5 7.54 7.45 7.54 832,473 6,239,385 76.5 76.5 0.5
2012-Jun-06 Wed 7.57 ### 7.44 7.48 19.8 19.8 0.5
2012-Jun-05 Tue 7.5 7.59 7.42 7.56 ### ### 0.5
2012-Jun-04 Mon 7.4 7.48 7.25 7.45 219,379 1,615,726 ### ### 0.5
2012-Jun-01 Fri 7.7 7.71 7.53 7.56 559,986 ### 25.2 25.2 0.5
2012-May-31 Thu ### 7.5 7.29 7.4 416,857 3,082,657 ### ### 0.5
2012-May-30 Wed ### 7.48 ### 7.44 81.3 81.3 ###
2012-May-29 Tue 7.29 ### 7.27 ### 67.5 67.5 0.0
2012-May-28 Mon 7.27 ### 7.25 ### ### ### 0.0
2012-May-25 Fri 7.28 ### 7.22 7.27 349,889 ### 33.0 33.0 ###
2012-May-24 Thu 7.2 ### 7.2 7.27 ### ### ###
2012-May-23 Wed ### 7.2 ### ### 200,782 ### ### ### 0.0
2012-May-22 Tue ### 7.44 ### ### 281,745 ### ### ### 0.0
2012-May-21 Mon 6.81 ### 6.75 ### 719,375 ### 91.1 91.1 0.0
2012-May-18 Fri ### ### 6.76 7 637,754 ### ### ### 0.5
2012-May-17 Thu 7.24 7.24 ### ### 14.5 14.5 0.0
2012-May-16 Wed ### ### 7.2 7.28 291,546 ### 48.2 48.2 0.5
2012-May-15 Tue ### ### ### ### 326,029 0 ### ### 0.0
2012-May-14 Mon 7.4 7.46 ### 7.46 256,729 ### 82.4 82.4 0.5
2012-May-11 Fri 7.46 7.46 ### 7.4 396,345 ### 22.2 22.2 0.5
2012-May-10 Thu ### 7.46 ### 7.46 90.8 90.8 0.5
2012-May-09 Wed ### 7.22 ### 7.2 ### ### 0.5
2012-May-08 Tue ### ### ### ### 348,854 0 ### ### 0.0
2012-May-07 Mon ### ### ### ### ### ### 0.0
2012-May-04 Fri 7.26 7.28 ### 7.2 327,740 1,192,973 31.0 31.0 0.5
2012-May-03 Thu 7.25 ### ### 7.29 301,180 0 80.4 80.4 ###
2012-May-02 Wed ### 7.25 ### 7.23 ### ### ###
2012-May-01 Tue ### 7.145 ### ### ### ### 0.0
2012-Apr-30 Mon ### ### ### 7 22.8 22.8 0.5
2012-Apr-27 Fri ### ### ### ### 10.2 10.2 0.0
2012-Apr-26 Thu ### 7.25 ### 7.23 425,773 1,543,427 90.0 90.0 ###
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 84.1 84.1 0.0
2012-Apr-20 Fri 7 ### ### ### 215,781 0 ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 311,687 0 ### ### 0.0
2012-Apr-18 Wed ### ### ### 7 ### ### 0.5
2012-Apr-17 Tue ### ### ### ### 36.5 36.5 0.0
2012-Apr-16 Mon 7 ### ### ### 73.8 73.8 0.0
2012-Apr-13 Fri 6.82 ### 6.81 ### 367,783 ### ### ### 0.0
2012-Apr-12 Thu 6.8 6.82 6.72 6.79 27.5 27.5 0.5
2012-Apr-11 Wed 6.75 6.85 ### 6.8 81.8 81.8 0.5
2012-Apr-10 Tue 6.87 6.87 6.78 6.86 247,179 ### 34.3 34.3 0.5
2012-Apr-05 Thu 6.88 ### 6.82 ### 75.3 75.3 0.0
2012-Apr-04 Wed ### ### 6.88 ### 16.6 16.6 0.0
2012-Apr-03 Tue ### ### ### ### ### ### 0.0
2012-Apr-02 Mon ### ### ### ### 1,266,252 0 74.8 74.8 0.0
2012-Mar-30 Fri 6.74 ### 6.73 ### 245,746 ### ### ### 0.0
2012-Mar-29 Thu 6.8 6.84 ### ### 181,970 ### 20.5 20.5 0.0
2012-Mar-28 Wed 6.79 6.84 6.72 6.8 66.0 66.0 0.5
2012-Mar-27 Tue 6.79 6.79 ### 6.77 318,970 ### ### ### ###
2012-Mar-26 Mon ### 6.79 ### 6.79 83.2 83.2 0.5
2012-Mar-23 Fri ### 6.74 ### 6.7 74.6 74.6 0.5
2012-Mar-22 Thu 6.7 6.72 ### ### 27.3 27.3 0.0
2012-Mar-21 Wed ### 6.75 ### 6.75 268,320 905,580 82.0 82.0 0.5
2012-Mar-20 Tue 6.7 6.73 ### ### ### ### 0.0
2012-Mar-19 Mon ### 6.77 ### 6.7 293,577 993,758 72.5 72.5 0.5
2012-Mar-16 Fri ### 6.77 ### ### 608,287 2,059,051 71.5 71.5 0.0
2012-Mar-15 Thu ### 6.71 6.55 ### 420,775 ### 76.4 76.4 0.0
2012-Mar-14 Wed 6.75 ### 6.75 6.79 ### ### 0.5
2012-Mar-13 Tue 6.75 6.81 6.72 6.76 724,653 4,902,277 ### ### 0.5
2012-Mar-12 Mon ### 6.8 ### 6.74 82.3 82.3 ###
2012-Mar-09 Fri ### 6.75 6.59 ### ### ### 0.0
2012-Mar-08 Thu 6.52 ### 6.51 ### ### ### 0.0
2012-Mar-07 Wed 6.47 6.5 6.24 6.5 416,158 2,650,926 ### ### 0.5
2012-Mar-06 Tue ### ### 6.46 6.55 414,487 ### ### ### 0.5
2012-Mar-05 Mon 6.53 ### 6.52 ### 278,920 909,279 ### ### 0.0
2012-Mar-02 Fri 6.58 ### 6.47 6.57 509,282 1,647,527 ### ### ###
2012-Mar-01 Thu 6.44 6.59 6.43 6.53 314,686 ### 82.4 82.4 ###
2012-Feb-29 Wed 6.5 6.54 6.47 6.5 532,456 3,463,626 ### ### 0.5
2012-Feb-28 Tue 6.4 6.5 6.4 6.46 ### ### ###
2012-Feb-27 Mon 6.41 6.43 6.4 6.4 258,126 1,655,878 36.0 36.0 0.5
2012-Feb-24 Fri 6.45 6.45 6.4 6.41 ### ### 0.5
2012-Feb-23 Thu 6.41 6.43 ### 6.4 30.8 30.8 0.5
2012-Feb-22 Wed 6.42 6.51 ### 6.41 ### ### 0.5
2012-Feb-21 Tue 6.24 6.43 6.22 6.42 856,353 ### 86.8 86.8 0.5
2012-Feb-20 Mon ### 6.26 ### 6.24 639,882 ### ### ### 0.4
2012-Feb-17 Fri 6.23 6.23 ### ### 561,721 ### 25.7 25.7 0.0
2012-Feb-16 Thu ### 6.23 ### 6.2 81.5 81.5 0.4
2012-Feb-15 Wed 6.2 6.23 ### 6.2 ### ### 0.4
2012-Feb-14 Tue ### 6.25 ### 6.25 378,425 1,182,578 ### ### ###
2012-Feb-13 Mon ### ### ### ### 25.6 25.6 0.0
2012-Feb-10 Fri ### 6.29 ### ### 777,171 ### 75.1 75.1 0.0
2012-Feb-09 Thu ### ### ### 6.2 969,273 0 81.5 81.5 0.4
2012-Feb-08 Wed ### ### ### ### ### ### 0.0
2012-Feb-07 Tue ### ### ### ### ### ### 0.0
2012-Feb-06 Mon ### 6.22 ### ### 1,107,050 3,442,925 88.3 88.3 0.0
2012-Feb-03 Fri ### ### ### ### 0 0.0
2012-Feb-02 Thu ### ### ### ### 0 0.0
2012-Feb-01 Wed 6 6 ### ### ### ### 0.0
2012-Jan-31 Tue ### ### ### 6 213,541 0 ### ### 0.4
2012-Jan-30 Mon ### ### ### ### 89,041 0 32.8 32.8 0.0
2012-Jan-27 Fri 5.85 ### 5.85 ### 80.5 80.5 0.0
2012-Jan-25 Wed 5.8 5.885 5.8 5.83 74.7 74.7 ###
2012-Jan-24 Tue 5.8 5.81 5.76 5.8 85,957 ### ### ### 0.4
2012-Jan-23 Mon ### 5.81 ### 5.78 118,654 344,689 ### ### 0.4
2012-Jan-20 Fri ### ### ### ### 150,827 0 ### ### 0.0
2012-Jan-19 Thu ### 5.76 ### 5.7 ### ### 0.4
2012-Jan-18 Wed 5.42 5.55 5.42 5.54 121,657 667,288 ### ### 0.4
2012-Jan-17 Tue ### 5.45 ### 5.45 77,328 ### 71.3 71.3 ###
2012-Jan-16 Mon 5.4 5.4 ### ### 21,548 58,179 ### ### 0.0
2012-Jan-13 Fri ### 5.4 ### 5.4 42,527 114,822 ### ### 0.4
2012-Jan-12 Thu ### 5.4 ### ### 60,328 162,885 ### ### 0.0
2012-Jan-11 Wed ### ### 5.25 ### 63,573 166,879 24.5 24.5 0.0
2012-Jan-10 Tue ### ### ### ### 43,522 0 ### ### 0.0
2012-Jan-09 Mon 5.24 ### 5.23 ### 42,048 109,955 ### ### 0.0
2012-Jan-06 Fri ### ### 5.23 5.26 29,387 76,847 25.6 25.6 0.4
2012-Jan-05 Thu 5.23 ### 5.21 ### 83.5 83.5 0.0
2012-Jan-04 Wed 5.25 ### 5.23 5.26 50,743 ### 63.5 63.5 0.4
2012-Jan-03 Tue ### 5.24 ### ### 19,684 51,572 ### ### 0.0
2011-Dec-30 Fri ### ### ### ### 13,580 0 78.0 78.0 0.0
2011-Dec-29 Thu ### ### ### ### 29.5 29.5 0.0
2011-Dec-28 Wed 5.2 5.22 ### ### ### ### 0.0
2011-Dec-23 Fri ### ### 5.2 5.2 29,556 76,845 ### ### ###
2011-Dec-22 Thu ### ### 5.2 ### 183,876 478,077 77.7 77.7 0.0
2011-Dec-21 Wed ### ### 5.28 ### 68.6 68.6 0.0
2011-Dec-20 Tue 5.25 5.29 ### 5.23 62,071 164,177 32.9 32.9 ###
2011-Dec-19 Mon 5.4 5.4 ### 5.2 26.5 26.5 ###
2011-Dec-16 Fri ### 5.41 ### 5.4 73.8 73.8 0.4
2011-Dec-15 Thu ### 5.41 ### 5.4 85.4 85.4 0.4
2011-Dec-14 Wed ### ### ### ### 219,548 0 69.7 69.7 0.0
2011-Dec-13 Tue 5.25 5.44 5.2 ### 174,972 930,851 89.4 89.4 0.0
2011-Dec-12 Mon 5.29 ### 5.23 5.28 ### ### 0.4
2011-Dec-09 Fri 5.27 ### ### ### 115,686 0 ### ### 0.0
2011-Dec-08 Thu ### ### 5.2 ### ### ### 0.0
2011-Dec-07 Wed 5.2 5.29 ### 5.29 144,128 ### 82.9 82.9 0.4
2011-Dec-06 Tue ### ### 5.22 5.23 279,451 ### 28.6 28.6 ###
2011-Dec-05 Mon ### ### 5.28 ### 107,771 ### ### ### 0.0
2011-Dec-02 Fri 5.43 5.45 5.25 5.4 655,221 ### 23.4 23.4 0.4
2011-Dec-01 Thu 5.4 5.42 ### 5.42 74.7 74.7 0.4
2011-Nov-30 Wed ### 5.4 ### 5.4 94.2 94.2 0.4
2011-Nov-29 Tue ### 5.26 ### 5.21 ### ### 0.4
2011-Nov-28 Mon ### 5.23 ### 5.21 ### ### 0.4
2011-Nov-25 Fri ### 5.22 ### 5.22 76,626 ### 84.6 84.6 0.4
2011-Nov-24 Thu ### 5.2 ### 5.2 ### ### ###
2011-Nov-23 Wed ### ### ### ### 83.9 83.9 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon 5.23 5.28 ### ### ### ### 0.0
2011-Nov-18 Fri 5.25 ### 5.23 5.24 29,158 76,248 31.5 31.5 0.4
2011-Nov-17 Thu ### ### 5.26 5.29 25.5 25.5 0.4
2011-Nov-16 Wed ### ### 5.29 ### 39,929 ### 25.3 25.3 0.0
2011-Nov-15 Tue ### ### ### ### ### ### 0.0
2011-Nov-14 Mon 5.42 5.47 ### ### 39,271 ### 34.3 34.3 0.0
2011-Nov-11 Fri 5.26 ### 5.26 ### 69.6 69.6 0.0
2011-Nov-10 Thu 5.24 ### 5.23 5.29 82,080 ### 73.4 73.4 0.4
2011-Nov-09 Wed 5.42 5.5 ### 5.48 59,229 162,879 76.1 76.1 ###
2011-Nov-08 Tue ### 5.42 ### 5.42 82.7 82.7 0.4
2011-Nov-07 Mon ### 5.4 5.26 ### ### ### 0.0
2011-Nov-04 Fri 5.2 ### ### ### 85.9 85.9 0.0
2011-Nov-03 Thu 5.21 5.25 ### 5.25 43,245 ### ### ### 0.4
2011-Nov-02 Wed 5.25 5.26 ### 5.25 52,325 ### 68.4 68.4 0.4
2011-Nov-01 Tue 5.25 ### 5.25 5.29 80.6 80.6 0.4
2011-Oct-31 Mon ### ### 5.25 5.25 39,253 ### ### ### 0.4
2011-Oct-28 Fri ### 5.4 ### ### 40.0 40.0 0.0
2011-Oct-27 Thu 5.2 5.26 ### 5.26 102,782 ### ### ### 0.4
2011-Oct-26 Wed ### ### ### ### ### ### 0.0
2011-Oct-25 Tue ### 5.49 5.2 ### 39.3 39.3 0.0
2011-Oct-24 Mon ### 5.26 ### 5.26 ### ### 0.4
2011-Oct-21 Fri ### ### ### ### 42,987 0 ### ### 0.0
2011-Oct-20 Thu ### ### ### ### 47,856 0 36.9 36.9 0.0
2011-Oct-19 Wed ### ### ### ### 81.7 81.7 0.0
2011-Oct-18 Tue ### ### ### ### 30,824 0 ### ### 0.0
2011-Oct-17 Mon ### ### ### ### 51,340 0 ### ### 0.0
2011-Oct-14 Fri ### ### ### ### ### ### 0.0
2011-Oct-13 Thu ### ### ### ### 58,188 0 83.4 83.4 0.0
2011-Oct-12 Wed ### ### 4.88 ### 16,886 ### ### ### 0.0
2011-Oct-11 Tue ### ### 4.85 4.87 ### ### 0.3
2011-Oct-10 Mon ### ### 4.86 ### 38,457 93,450 ### ### 0.0
2011-Oct-07 Fri 4.74 ### 4.74 ### 44,783 ### ### ### 0.0
2011-Oct-06 Thu 4.59 4.79 4.59 4.74 48,755 ### 76.5 76.5 0.3
2011-Oct-05 Wed ### ### 4.53 4.59 30.9 30.9 0.3
2011-Oct-04 Tue ### ### 4.54 ### 26,059 59,153 ### ### 0.0
2011-Oct-03 Mon ### ### 4.54 ### 72,029 ### ### ### 0.0
2011-Sep-30 Fri 4.59 ### 4.55 ### 72,856 165,747 ### ### 0.0
2011-Sep-29 Thu ### 4.72 ### ### 69.4 69.4 0.0
2011-Sep-28 Wed ### ### 4.58 ### 39,221 ### ### ### 0.0
2011-Sep-27 Tue ### ### 4.52 4.57 ### ### ###
2011-Sep-26 Mon 4.72 4.73 4.51 4.51 48,827 225,580 ### ### 0.3
2011-Sep-23 Fri 4.79 4.8 4.7 4.75 ### ### ###
2011-Sep-22 Thu 4.84 4.86 4.75 4.84 82.8 82.8 0.3
2011-Sep-21 Wed 4.85 4.86 4.81 4.84 ### ### 0.3
2011-Sep-20 Tue 4.85 ### 4.81 4.85 77,283 ### ### ### ###
2011-Sep-19 Mon ### ### 4.81 4.85 34,573 83,148 32.9 32.9 ###
2011-Sep-16 Fri 5 5 ### ### 128,587 ### ### ### 0.0
2011-Sep-15 Thu ### ### 4.81 4.86 ### ### 0.3
2011-Sep-14 Wed ### ### 4.8 4.8 ### ### 0.3
2011-Sep-13 Tue ### ### ### ### ### ### 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### 5.26 93,273 0 73.9 73.9 0.4
2011-Sep-08 Thu ### 5.23 ### ### 32.7 32.7 0.0
2011-Sep-07 Wed ### ### ### ### 68.5 68.5 0.0
2011-Sep-06 Tue ### 5.24 ### ### ### ### 0.0
2011-Sep-05 Mon 5.25 ### ### 5.24 39.0 39.0 0.4
2011-Sep-02 Fri ### 5.27 ### 5.25 39,854 ### 85.8 85.8 0.4
2011-Sep-01 Thu 5.2 ### ### ### 25.5 25.5 0.0
2011-Aug-31 Wed 5.2 5.25 ### 5.22 116,447 305,673 65.7 65.7 0.4
2011-Aug-30 Tue 5.22 5.27 5.21 5.21 34.7 34.7 0.4
2011-Aug-29 Mon ### 5.2 ### ### 54,354 141,320 69.8 69.8 0.0
2011-Aug-26 Fri ### ### ### ### 19.8 19.8 0.0
2011-Aug-25 Thu ### ### ### ### 97,042 0 ### ### 0.0
2011-Aug-24 Wed 5.28 5.4 ### 5.22 152,786 412,522 ### ### 0.4
2011-Aug-23 Tue ### 5.28 ### 5.25 47,351 ### ### ### 0.4
2011-Aug-22 Mon ### ### ### ### 46,349 0 ### ### 0.0
2011-Aug-19 Fri 5.27 5.29 ### ### 16.3 16.3 0.0
2011-Aug-18 Thu 5.42 5.48 ### ### 63,973 175,286 ### ### 0.0
2011-Aug-17 Wed 5.42 5.55 5.42 5.48 71.1 71.1 ###
2011-Aug-16 Tue ### 5.55 ### 5.42 86,247 ### 84.2 84.2 0.4
2011-Aug-15 Mon ### ### ### 5.29 75.6 75.6 0.4
2011-Aug-12 Fri ### ### ### 5.2 82,780 0 ### ### ###
2011-Aug-11 Thu ### ### 4.8 ### 58.1 58.1 0.0
2011-Aug-10 Wed ### ### ### ### 57,773 0 ### ### 0.0
2011-Aug-09 Tue 4.48 4.82 4.27 4.75 73.2 73.2 ###
2011-Aug-08 Mon 4.85 ### ### 4.8 302,327 0 ### ### 0.3
2011-Aug-05 Fri ### ### 4.85 ### 471,883 ### 16.3 16.3 0.0
2011-Aug-04 Thu ### ### 5.41 5.45 102,740 ### 23.6 23.6 ###
2011-Aug-03 Wed 5.55 ### 5.5 ### 82.6 82.6 0.0
2011-Aug-02 Tue 5.55 ### 5.52 5.59 79.8 79.8 ###
2011-Aug-01 Mon 5.45 ### 5.45 ### ### ### 0.0
2011-Jul-29 Fri ### 5.5 ### 5.4 105,083 288,978 ### ### 0.4
2011-Jul-28 Thu 5.41 5.55 ### 5.43 65,947 ### 78.7 78.7 0.4
2011-Jul-27 Wed 5.52 5.52 5.43 5.48 28.7 28.7 ###
2011-Jul-26 Tue 5.53 5.57 5.52 5.52 27.0 27.0 0.4
2011-Jul-25 Mon ### ### 5.55 5.55 37.7 37.7 ###
2011-Jul-22 Fri ### 5.7 5.56 ### 63.7 63.7 0.0
2011-Jul-21 Thu 5.5 ### 5.5 5.56 54,546 ### 77.2 77.2 0.4
2011-Jul-20 Wed 5.54 5.58 5.5 5.56 351,379 ### ### ### 0.4
2011-Jul-19 Tue 5.5 5.55 5.44 5.52 67.9 67.9 0.4
2011-Jul-18 Mon 5.55 ### 5.5 5.51 ### ### ###
2011-Jul-15 Fri 5.55 5.56 5.46 5.56 18,957 104,453 76.0 76.0 0.4
2011-Jul-14 Thu ### ### 5.5 5.51 42,581 ### ### ### ###
2011-Jul-13 Wed 5.75 5.8 ### ### 53,284 154,523 16.2 16.2 0.0
2011-Jul-12 Tue 5.89 5.89 5.71 5.8 69,721 404,381 32.2 32.2 0.4
2011-Jul-11 Mon 5.86 ### 5.8 5.85 33,746 ### ### ### 0.4
2011-Jul-08 Fri ### ### 5.86 ### 96,085 281,529 ### ### 0.0
2011-Jul-07 Thu 5.85 ### 5.78 ### 131,756 380,774 75.8 75.8 0.0
2011-Jul-06 Wed ### 5.86 ### 5.86 ### ### 0.4
2011-Jul-05 Tue ### 5.77 ### ### ### ### 0.0
2011-Jul-04 Mon ### ### 5.51 5.59 ### ### ###
2011-Jul-01 Fri ### ### ### ### 85,470 0 88.0 88.0 0.0
2011-Jun-30 Thu ### ### 5.26 ### 47,984 ### ### ### 0.0
2011-Jun-29 Wed 5.27 ### 5.26 ### 41,378 108,824 74.7 74.7 0.0
2011-Jun-28 Tue ### ### ### 5.27 99,028 0 ### ### ###
2011-Jun-27 Mon 5.4 5.4 5.2 5.25 60,075 ### ### ### 0.4
2011-Jun-24 Fri ### 5.44 ### 5.26 60,121 163,529 85.3 85.3 0.4
2011-Jun-23 Thu ### 5.45 ### ### 46,251 ### ### ### 0.0
2011-Jun-22 Wed ### ### ### ### 97,159 0 67.9 67.9 0.0
2011-Jun-21 Tue ### ### 5.21 5.25 46,248 120,476 ### ### 0.4
2011-Jun-20 Mon ### 5.45 5.25 5.25 81,287 434,885 ### ### 0.4
2011-Jun-17 Fri ### ### ### ### 82,720 0 9.1 9.1 0.0
2011-Jun-16 Thu 5.7 5.7 5.5 5.53 50,845 ### ### ### ###
2011-Jun-15 Wed 5.5 5.72 5.48 5.72 40,824 ### ### ### 0.4
2011-Jun-14 Tue ### ### 5.46 5.47 19.9 19.9 ###
2011-Jun-10 Fri 5.73 5.73 ### ### 35,953 ### ### ### 0.0
2011-Jun-09 Thu 5.5 5.73 5.46 5.73 89.8 89.8 ###
2011-Jun-08 Wed 5.72 5.75 5.45 5.45 7.7 7.7 ###
2011-Jun-07 Tue 5.72 5.77 ### 5.7 48,620 ### ### ### 0.4
2011-Jun-06 Mon 5.82 ### 5.7 5.79 ### ### ###
2011-Jun-03 Fri 5.78 5.86 5.77 5.79 26,950 ### ### ### ###
2011-Jun-02 Thu 5.87 ### ### 5.77 23.1 23.1 0.4
2011-Jun-01 Wed ### ### 5.56 ### 94.8 94.8 0.0
2011-May-31 Tue 5.41 ### 5.41 ### 134,884 ### ### ### 0.0
2011-May-30 Mon 5.5 5.5 5.41 5.45 58,543 319,352 ### ### ###
2011-May-27 Fri 5.44 5.52 5.44 5.5 73.2 73.2 0.4
2011-May-26 Thu 5.5 5.57 5.44 5.44 31,846 ### 18.6 18.6 0.4
2011-May-25 Wed ### ### 5.44 5.5 ### ### 0.4
2011-May-24 Tue 5.45 ### 5.42 ### ### ### 0.0
2011-May-23 Mon 5.53 5.55 5.44 5.55 ### ### ###
2011-May-20 Fri 5.47 5.55 5.45 5.55 52,658 ### 81.2 81.2 ###
2011-May-19 Thu 5.42 5.48 ### 5.45 70.0 70.0 ###
2011-May-18 Wed 5.41 5.5 ### 5.44 ### ### 0.4
2011-May-17 Tue ### ### 5.52 5.59 28.8 28.8 ###
2011-May-16 Mon ### ### 5.5 5.52 ### ### 0.4
2011-May-13 Fri 5.73 5.73 ### ### 29,150 ### 21.4 21.4 0.0
2011-May-12 Thu ### 5.73 5.58 5.7 ### ### 0.4
2011-May-11 Wed ### 5.75 ### 5.74 ### ### 0.4
2011-May-10 Tue ### ### ### ### 154,653 0 38.8 38.8 0.0
2011-May-09 Mon 5.52 ### 5.52 ### 79.3 79.3 0.0
2011-May-06 Fri ### ### 5.56 ### 45,125 125,447 ### ### 0.0
2011-May-05 Thu ### ### 5.59 ### 64.6 64.6 0.0
2011-May-04 Wed ### ### 5.55 ### 272,258 ### ### ### 0.0
2011-May-03 Tue ### ### 5.55 ### 31.3 31.3 0.0
2011-May-02 Mon 5.72 5.76 5.52 ### ### ### 0.0
2011-Apr-29 Fri ### 5.8 5.53 5.79 91.1 91.1 ###
2011-Apr-28 Thu 5.8 5.8 5.56 5.59 104,620 594,241 ### ### ###
2011-Apr-27 Wed 5.8 5.8 ### 5.71 ### ### 0.4
2011-Apr-21 Thu 5.78 5.81 5.74 5.77 40,551 234,182 30.0 30.0 0.4
2011-Apr-20 Wed 5.7 5.77 ### 5.7 32,828 ### ### ### 0.4
2011-Apr-19 Tue 5.81 5.84 ### ### ### ### 0.0
2011-Apr-18 Mon 5.8 5.88 5.8 5.85 17,041 ### 81.9 81.9 0.4
2011-Apr-15 Fri ### ### 5.75 5.88 ### ### 0.4
2011-Apr-14 Thu 5.87 ### 5.78 ### 89,285 ### 75.6 75.6 0.0
2011-Apr-13 Wed ### ### 5.75 5.87 42,185 121,281 ### ### ###
2011-Apr-12 Tue ### ### 5.76 ### 45.1 45.1 0.0
2011-Apr-11 Mon ### ### 5.89 ### 47,854 ### 35.5 35.5 0.0
2011-Apr-08 Fri ### 6 ### ### ### ### 0.0
2011-Apr-07 Thu 6 6 5.86 5.86 ### ### 0.4
2011-Apr-06 Wed ### 6 5.85 ### 131,323 778,088 ### ### 0.0
2011-Apr-05 Tue ### ### 6 ### 105,645 ### 23.2 23.2 0.0
2011-Apr-04 Mon ### ### ### ### 72.9 72.9 0.0
2011-Apr-01 Fri 5.85 ### 5.83 ### 202,624 590,648 ### ### 0.0
2011-Mar-31 Thu 5.8 5.84 5.72 5.84 49,548 286,387 72.6 72.6 0.4
2011-Mar-30 Wed 5.72 5.79 5.72 5.76 68.8 68.8 ###
2011-Mar-29 Tue 5.7 5.7 5.53 ### 68,448 ### ### ### 0.0
2011-Mar-28 Mon 5.75 5.8 5.7 5.72 ### ### 0.4
2011-Mar-25 Fri 5.7 5.79 ### 5.75 47,859 138,551 68.9 68.9 ###
2011-Mar-24 Thu ### 5.74 ### ### 34,225 98,225 ### ### 0.0
2011-Mar-23 Wed ### ### 5.53 5.58 39,672 ### ### ### 0.4
2011-Mar-22 Tue 5.58 5.78 5.48 5.75 89.4 89.4 ###
2011-Mar-21 Mon 5.48 5.56 ### 5.51 213,275 ### 66.6 66.6 ###
2011-Mar-18 Fri 5.57 ### 5.51 5.59 ### ### ###
2011-Mar-17 Thu 5.7 5.7 5.49 5.56 13.8 13.8 0.4
2011-Mar-16 Wed 5.51 5.77 5.51 ### 131,659 742,556 61.4 61.4 0.0
2011-Mar-15 Tue 5.55 5.7 5.52 5.54 142,129 797,343 ### ### 0.4
2011-Mar-14 Mon 5.5 5.58 5.28 5.54 201,179 ### ### ### 0.4
2011-Mar-11 Fri 5.7 5.72 5.58 ### ### ### 0.0
2011-Mar-10 Thu 5.89 5.89 5.56 5.78 ### ### 0.4
2011-Mar-09 Wed ### ### 5.88 5.89 ### ### ###
2011-Mar-08 Tue ### ### 5.86 5.86 23.1 23.1 0.4
2011-Mar-07 Mon ### ### 5.86 ### 106,370 ### 77.8 77.8 0.0
2011-Mar-04 Fri ### ### ### ### 243,445 0 69.3 69.3 0.0
2011-Mar-03 Thu ### ### ### ### 22.9 22.9 0.0
2011-Mar-02 Wed ### ### ### ### 56,359 0 ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 176,055 0 ### ### 0.0
2011-Feb-28 Mon 6 ### 6 ### 94,142 282,426 84.3 84.3 0.0
2011-Feb-25 Fri 6 ### ### ### 44,489 0 ### ### 0.0
2011-Feb-24 Thu ### 6 ### ### 67,824 203,472 73.7 73.7 0.0
2011-Feb-23 Wed 6 ### 5.89 ### 77,345 227,781 ### ### 0.0
2011-Feb-22 Tue ### ### 6 6 95,355 ### 33.1 33.1 0.4
2011-Feb-21 Mon ### ### ### ### 110,384 0 ### ### 0.0
2011-Feb-18 Fri ### ### ### ### 68.1 68.1 0.0
2011-Feb-17 Thu ### ### ### ### 140,886 0 ### ### 0.0
2011-Feb-16 Wed 6.2 6.26 ### ### 28.6 28.6 0.0
2011-Feb-15 Tue 5.81 ### 5.71 ### ### ### 0.0
2011-Feb-14 Mon 5.7 5.86 ### 5.86 ### ### 0.4
2011-Feb-11 Fri 5.86 5.87 5.55 5.7 307,429 ### ### ### 0.4
2011-Feb-10 Thu ### ### 5.8 5.85 85,680 248,472 15.1 15.1 0.4
2011-Feb-09 Wed ### ### ### ### 83,374 0 35.1 35.1 0.0
2011-Feb-08 Tue ### ### ### ### 107,983 0 27.5 27.5 0.0
2011-Feb-07 Mon ### ### ### ### 204,246 0 ### ### 0.0
2011-Feb-04 Fri 6 ### ### ### ### ### 0.0
2011-Feb-03 Thu ### ### ### 6 ### ### 0.4
2011-Feb-02 Wed 6 ### ### ### 276,283 0 66.5 66.5 0.0
2011-Feb-01 Tue ### ### ### ### 74.3 74.3 0.0
2011-Jan-31 Mon ### ### ### ### 49,527 0 28.6 28.6 0.0
2011-Jan-28 Fri ### ### 6 ### 22,249 66,747 ### ### 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue 6 ### ### 6 332,327 0 ### ### 0.4
2011-Jan-24 Mon 6 ### ### ### 37.3 37.3 0.0
2011-Jan-21 Fri ### ### 5.89 ### 101,325 ### ### ### 0.0
2011-Jan-20 Thu ### ### ### ### 79.0 79.0 0.0
2011-Jan-19 Wed 6.2 6.23 ### ### 90,421 ### 20.3 20.3 0.0
2011-Jan-18 Tue ### 6.24 ### ### ### ### 0.0
2011-Jan-17 Mon ### ### ### ### 76.1 76.1 0.0
2011-Jan-14 Fri 5.86 6 5.84 6 156,384 ### 79.8 79.8 0.4
2011-Jan-13 Thu 5.74 5.89 5.7 5.86 76.1 76.1 0.4
2011-Jan-12 Wed 5.7 5.75 ### 5.75 72.7 72.7 ###
2011-Jan-11 Tue ### 5.75 ### 5.7 ### ### 0.4
2011-Jan-10 Mon ### ### ### ### 31,781 0 30.5 30.5 0.0
2011-Jan-07 Fri 5.73 5.75 ### ### 43,546 ### ### ### 0.0
2011-Jan-06 Thu ### 5.75 ### 5.7 76.5 76.5 0.4
2011-Jan-05 Wed 5.52 ### 5.51 ### 77,859 ### ### ### 0.0
2011-Jan-04 Tue ### ### 5.56 5.56 28.4 28.4 0.4
2010-Dec-31 Fri 5.57 ### 5.56 5.56 31.4 31.4 0.4
2010-Dec-30 Thu 5.52 5.56 5.51 5.56 72.0 72.0 0.4
2010-Dec-29 Wed 5.52 5.52 5.46 5.51 26,029 ### ### ### ###
2010-Dec-24 Fri 5.58 5.58 5.48 5.53 24.5 24.5 ###
2010-Dec-23 Thu 5.55 5.58 5.48 5.55 65.0 65.0 ###
2010-Dec-22 Wed 5.58 5.59 5.47 5.55 ### ### ###
2010-Dec-21 Tue 5.44 ### 5.4 5.52 81.3 81.3 0.4
2010-Dec-20 Mon 5.59 5.59 ### 5.45 57,454 160,583 ### ### ###
2010-Dec-17 Fri ### ### ### ### 93.3 93.3 0.0
2010-Dec-16 Thu ### ### 5.29 ### 74,253 ### ### ### 0.0
2010-Dec-15 Wed 5.26 5.4 5.26 ### ### ### 0.0
2010-Dec-14 Tue 5.2 ### ### 5.22 ### ### 0.4
2010-Dec-13 Mon 5.2 5.2 ### ### ### ### 0.0
2010-Dec-10 Fri 5.2 5.2 ### 5.2 43,286 112,543 ### ### ###
2010-Dec-09 Thu ### 5.22 ### ### 88,123 ### ### ### 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 91,651 0 24.8 24.8 0.0
2010-Dec-06 Mon ### ### ### ### 68.4 68.4 0.0
2010-Dec-03 Fri ### ### ### ### 87.9 87.9 0.0
2010-Dec-02 Thu ### ### ### ### 64.0 64.0 0.0
2010-Dec-01 Wed ### ### 4.84 ### 68.6 68.6 0.0
2010-Nov-30 Tue 4.88 ### 4.8 ### 84,673 ### 85.3 85.3 0.0
2010-Nov-29 Mon ### ### 4.8 4.83 ### ### 0.3
2010-Nov-26 Fri 4.87 ### 4.8 ### 58,744 140,985 ### ### 0.0
2010-Nov-25 Thu 4.87 4.88 4.8 4.86 61,951 299,842 ### ### 0.3
2010-Nov-24 Wed 4.81 4.89 4.8 4.88 111,045 ### ### ### 0.3
2010-Nov-23 Tue 4.85 ### 4.8 4.89 ### ### ###
2010-Nov-22 Mon 4.79 4.87 4.78 4.87 84.3 84.3 0.3
2010-Nov-19 Fri 4.75 4.77 4.74 4.76 58,088 ### ### ### ###
2010-Nov-18 Thu 4.7 4.77 4.7 4.73 63,646 ### 68.7 68.7 0.3
2010-Nov-17 Wed 4.77 4.77 4.7 4.76 38.4 38.4 ###
2010-Nov-16 Tue 4.85 4.85 4.78 4.83 ### ### 0.3
2010-Nov-15 Mon 4.87 4.87 4.83 4.87 ### ### 0.3
2010-Nov-12 Fri 4.89 4.89 4.82 4.88 51,821 ### 37.8 37.8 0.3
2010-Nov-11 Thu 4.89 4.89 4.85 4.89 50,029 243,641 62.1 62.1 ###
2010-Nov-10 Wed 4.85 4.89 4.82 4.89 65,589 ### 80.1 80.1 ###
2010-Nov-09 Tue 4.83 4.87 4.79 4.87 67,683 ### ### ### 0.3
2010-Nov-08 Mon 4.8 4.85 4.72 4.85 73,576 ### 77.5 77.5 ###
2010-Nov-05 Fri 4.87 4.87 4.77 4.8 23.5 23.5 0.3
2010-Nov-04 Thu 4.84 4.88 4.82 4.88 73.9 73.9 0.3
2010-Nov-03 Wed 4.82 4.88 4.8 4.88 122,754 594,129 79.4 79.4 0.3
2010-Nov-02 Tue 4.81 4.83 4.8 4.83 ### ### 0.3
2010-Nov-01 Mon 4.78 4.89 4.77 4.83 ### ### 0.3
2010-Oct-29 Fri 4.74 4.8 4.73 4.8 ### ### 0.3
2010-Oct-28 Thu 4.79 4.8 4.73 4.8 36,221 ### ### ### 0.3
2010-Oct-27 Wed 4.84 4.84 4.72 4.79 45,642 ### 37.6 37.6 0.3
2010-Oct-26 Tue 4.83 4.85 4.7 4.8 114,343 545,987 31.7 31.7 0.3
2010-Oct-25 Mon 4.7 ### ### 4.83 147,686 0 ### ### 0.3
2010-Oct-22 Fri 4.7 4.75 ### 4.7 ### ### 0.3
2010-Oct-21 Thu ### 4.71 ### ### 111,652 262,940 ### ### 0.0
2010-Oct-20 Wed 4.71 4.74 ### ### 26.4 26.4 0.0
2010-Oct-19 Tue 4.41 4.75 4.41 4.71 400,883 1,836,044 95.0 95.0 ###
2010-Oct-18 Mon 4.45 4.47 4.41 4.41 ### ### ###
2010-Oct-15 Fri 4.5 4.5 4.41 4.49 ### ### ###
2010-Oct-14 Thu 4.5 4.51 4.4 4.5 ### ### ###
2010-Oct-13 Wed 4.52 4.54 4.43 4.5 ### ### ###
2010-Oct-12 Tue 4.57 4.57 4.52 4.54 34,222 ### ### ### 0.3
2010-Oct-11 Mon 4.55 4.59 4.5 4.59 29,357 133,427 73.3 73.3 0.3
2010-Oct-08 Fri 4.55 4.55 4.43 4.55 63.0 63.0 0.3
2010-Oct-07 Thu 4.45 4.5 4.42 4.5 75.8 75.8 ###
2010-Oct-06 Wed 4.49 4.49 4.4 4.48 51,349 228,246 29.1 29.1 ###
2010-Oct-05 Tue 4.58 4.58 4.42 4.49 223,847 ### 19.4 19.4 ###
2010-Oct-04 Mon 4.52 ### 4.51 4.58 ### ### 0.3
2010-Oct-01 Fri 4.59 ### 4.53 4.57 91,274 ### 33.6 33.6 ###
2010-Sep-30 Thu 4.5 ### 4.5 ### ### ### 0.0
2010-Sep-29 Wed 4.48 4.58 4.46 4.55 123,146 ### 83.0 83.0 0.3
2010-Sep-28 Tue 4.45 4.49 4.45 4.49 149,629 668,841 ### ### ###
2010-Sep-27 Mon 4.49 4.52 4.43 4.46 167,647 750,220 28.0 28.0 0.3
2010-Sep-24 Fri 4.49 4.49 4.45 4.47 96,150 ### ### ### ###
2010-Sep-23 Thu 4.45 4.49 4.43 4.49 76.7 76.7 ###
2010-Sep-22 Wed 4.44 4.45 4.41 4.45 ### ### 0.3
2010-Sep-21 Tue 4.42 4.45 4.41 4.44 88,848 ### ### ### 0.3
2010-Sep-20 Mon ### 4.43 ### 4.41 ### ### ###
2010-Sep-17 Fri ### ### ### ### 88,723 0 62.0 62.0 0.0
2010-Sep-16 Thu 4.44 4.45 ### ### 31.9 31.9 0.0
2010-Sep-15 Wed ### 4.44 ### 4.44 94,429 ### 85.4 85.4 0.3
2010-Sep-14 Tue ### ### 4.27 ### 199,459 425,844 70.9 70.9 0.0
2010-Sep-13 Mon ### ### 4.26 ### 199,140 ### ### ### 0.0
2010-Sep-10 Fri 4.42 4.45 4.42 4.43 ### ### ###
2010-Sep-09 Thu 4.41 4.46 ### 4.42 65.8 65.8 0.3
2010-Sep-08 Wed 4.41 4.42 ### 4.41 61,848 136,684 73.9 73.9 ###
2010-Sep-07 Tue 4.42 4.43 ### 4.42 70.9 70.9 0.3
2010-Sep-06 Mon ### 4.42 4.29 4.42 ### ### 0.3
2010-Sep-03 Fri 4.26 ### 4.25 ### 73.0 73.0 0.0
2010-Sep-02 Thu 4.25 4.25 4.22 4.24 36.1 36.1 0.3
2010-Sep-01 Wed 4.24 4.25 ### 4.25 ### ### ###
2010-Aug-31 Tue ### 4.29 ### 4.29 87.7 87.7 ###
2010-Aug-30 Mon 4.2 4.25 ### 4.22 85,285 ### 68.1 68.1 ###
2010-Aug-27 Fri ### ### ### ### 44,640 0 82.2 82.2 0.0
2010-Aug-26 Thu 4 ### ### ### ### ### 0.0
2010-Aug-25 Wed ### ### ### 4 68,774 0 80.9 80.9 0.3
2010-Aug-24 Tue ### ### ### ### ### ### 0.0
2010-Aug-23 Mon ### ### ### ### ### ### 0.0
2010-Aug-20 Fri ### ### ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 75.0 75.0 0.0
2010-Aug-18 Wed 4 ### 4 ### 157,573 315,146 ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 21.8 21.8 0.0
2010-Aug-16 Mon ### ### 3.84 3.85 81,059 ### ### ### 0.3
2010-Aug-13 Fri 3.87 4 3.85 ### 63,180 247,981 ### ### 0.0
2010-Aug-12 Thu 3.75 3.88 3.75 3.84 139,628 532,680 85.5 85.5 0.3
2010-Aug-11 Wed ### ### 3.85 3.89 24.1 24.1 0.3
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 45,524 0 ### ### 0.0
2010-Aug-06 Fri ### ### ### ### 57,151 0 20.3 20.3 0.0
2010-Aug-05 Thu 4 ### 3.73 ### ### ### 0.0
2010-Aug-04 Wed ### ### 4 ### 63,448 ### 78.4 78.4 0.0
2010-Aug-03 Tue 3.83 ### 3.83 ### 93.4 93.4 0.0
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri 3.85 ### 3.85 ### 52,544 101,147 ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 69.7 69.7 0.0
2010-Jul-28 Wed ### ### ### ### 68,277 0 66.0 66.0 0.0
2010-Jul-27 Tue 3.85 ### 3.85 ### 84.6 84.6 0.0
2010-Jul-26 Mon 3.8 3.83 3.78 3.82 167,857 ### 73.7 73.7 0.3
2010-Jul-23 Fri 3.75 3.78 3.72 3.73 24.6 24.6 ###
2010-Jul-22 Thu 3.77 3.77 3.71 3.71 ### ### ###
2010-Jul-21 Wed 3.76 3.77 3.72 3.77 35,174 131,726 ### ### ###
2010-Jul-20 Tue 3.76 3.77 3.74 3.77 33,840 ### 64.6 64.6 ###
2010-Jul-19 Mon 3.78 3.78 3.73 3.76 ### ### 0.3
2010-Jul-16 Fri 3.74 3.78 3.74 3.78 ### ### 0.3
2010-Jul-15 Thu 3.78 3.81 3.7 3.71 17.5 17.5 ###
2010-Jul-14 Wed 3.73 3.78 3.72 3.76 ### ### 0.3
2010-Jul-13 Tue 3.8 3.83 3.75 3.79 ### ### ###
2010-Jul-12 Mon 3.8 3.86 3.76 3.81 59,327 ### 68.5 68.5 0.3
2010-Jul-09 Fri 3.8 3.89 3.76 3.79 ### ### ###
2010-Jul-08 Thu 3.79 3.81 3.72 3.81 104,173 ### ### ### 0.3
2010-Jul-07 Wed 3.78 3.89 ### 3.79 79,145 ### 79.5 79.5 ###
2010-Jul-06 Tue 4 ### ### ### 64.1 64.1 0.0
2010-Jul-05 Mon ### 4 3.83 4 231,484 906,259 ### ### 0.3
2010-Jul-02 Fri 4 4 4 4 0 0.3
2010-Jul-01 Thu 4 4 4 4 0 0.3
2010-Jun-30 Wed ### ### ### 4 105,678 0 25.3 25.3 0.3
2010-Jun-29 Tue ### 4.22 ### ### ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 51,628 0 ### ### 0.0
2010-Jun-25 Fri ### 4.2 ### ### 50,886 ### ### ### 0.0
2010-Jun-24 Thu ### 4.2 ### ### 78,254 ### 78.7 78.7 0.0
2010-Jun-23 Wed ### 4.25 ### ### ### ### 0.0
2010-Jun-22 Tue ### 4.24 ### 4.24 509,628 ### ### ### 0.3
2010-Jun-21 Mon ### 4.2 ### ### ### ### 0.0
2010-Jun-18 Fri ### ### 3.88 4 442,740 ### ### ### 0.3
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed ### ### 3.89 ### 45,986 89,442 ### ### 0.0
2010-Jun-15 Tue 4 4 ### ### 18.1 18.1 0.0
2010-Jun-11 Fri 3.75 ### 3.71 ### ### ### 0.0
2010-Jun-10 Thu 3.51 ### 3.51 ### 97,425 170,980 88.8 88.8 0.0
2010-Jun-09 Wed ### ### 3.5 3.55 ### ### ###
2010-Jun-08 Tue 3.49 ### 3.46 3.47 ### ### 0.2
2010-Jun-07 Mon 3.55 3.59 3.49 3.51 72,285 255,888 ### ### ###
2010-Jun-04 Fri 3.73 3.76 ### ### ### ### 0.0
2010-Jun-03 Thu 3.78 3.83 3.71 3.73 20.1 20.1 ###
2010-Jun-02 Wed 3.85 3.87 3.75 3.77 30,859 117,572 ### ### ###
2010-Jun-01 Tue 3.86 3.86 3.75 3.84 22,227 84,573 34.1 34.1 0.3
2010-May-31 Mon 3.8 3.89 3.8 3.86 27,074 ### 80.5 80.5 0.3
2010-May-28 Fri ### 4 3.85 3.85 75,825 ### ### ### 0.3
2010-May-27 Thu ### ### 3.82 3.86 478,540 ### ### ### 0.3
2010-May-26 Wed ### ### 3.78 ### 90.8 90.8 0.0
2010-May-25 Tue 3.89 ### 3.76 ### ### ### 0.0
2010-May-24 Mon 3.78 ### 3.75 ### 155,173 290,949 86.6 86.6 0.0
2010-May-21 Fri 3.59 3.72 ### 3.7 180,924 ### 73.4 73.4 0.3
2010-May-20 Thu 3.76 3.81 3.7 3.7 38.0 38.0 0.3
2010-May-19 Wed ### ### 3.79 3.79 50,689 96,055 ### ### ###
2010-May-18 Tue ### ### 3.87 ### 44.1 44.1 0.0
2010-May-17 Mon ### ### ### ### 39,383 0 ### ### 0.0
2010-May-14 Fri ### ### ### ### 101,679 0 ### ### 0.0
2010-May-13 Thu ### ### 3.85 ### 66.6 66.6 0.0
2010-May-12 Wed 3.75 ### 3.75 ### 93.0 93.0 0.0
2010-May-11 Tue 3.84 3.89 3.71 3.73 29.7 29.7 ###
2010-May-10 Mon 3.85 ### 3.77 3.77 ### ### ###
2010-May-07 Fri ### ### 3.83 3.83 8.9 8.9 ###
2010-May-06 Thu ### ### ### ### 107,453 0 89.0 89.0 0.0
2010-May-05 Wed ### ### ### ### 49,328 0 ### ### 0.0
2010-May-04 Tue ### ### ### ### 90,948 0 ### ### 0.0
2010-May-03 Mon ### ### 4.24 4.26 19,380 41,085 ### ### 0.3
2010-Apr-30 Fri 4.27 ### 4.25 ### ### ### 0.0
2010-Apr-29 Thu ### ### 4.28 ### ### ### 0.0
2010-Apr-28 Wed ### ### 4.25 ### 69,971 148,688 69.0 69.0 0.0
2010-Apr-27 Tue ### ### ### ### 35.2 35.2 0.0
2010-Apr-23 Fri ### ### 4.29 ### 111,457 239,075 ### ### 0.0
2010-Apr-22 Thu 4.26 ### 4.26 ### 56,976 121,358 80.8 80.8 0.0
2010-Apr-21 Wed 4.22 4.28 4.22 4.25 ### ### ###
2010-Apr-20 Tue 4.2 4.25 ### 4.2 70.6 70.6 ###
2010-Apr-19 Mon ### ### 4.22 4.22 120,753 254,788 ### ### ###
2010-Apr-16 Fri ### ### ### ### ### ### 0.0
2010-Apr-15 Thu 4.24 ### 4.24 ### 87.1 87.1 0.0
2010-Apr-14 Wed 4.24 4.25 4.21 4.25 68.1 68.1 ###
2010-Apr-13 Tue 4.2 4.24 ### 4.24 31,148 ### ### ### 0.3
2010-Apr-12 Mon ### 4.2 ### ### 48,475 ### 25.1 25.1 0.0
2010-Apr-09 Fri 4.2 4.24 ### ### ### ### 0.0
2010-Apr-08 Thu ### 4.2 ### ### 40,243 ### 83.2 83.2 0.0
2010-Apr-07 Wed ### ### ### ### 39,771 0 31.3 31.3 0.0
2010-Apr-06 Tue ### ### ### ### 231,420 0 ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 28.6 28.6 0.0
2010-Mar-31 Wed ### ### ### ### 75.1 75.1 0.0
2010-Mar-30 Tue 4.2 4.2 ### ### 26,486 55,620 18.0 18.0 0.0
2010-Mar-29 Mon 4.2 4.25 ### 4.23 ### ### 0.3
2010-Mar-26 Fri 4.23 4.23 ### 4.2 ### ### ###
2010-Mar-25 Thu 4.2 4.2 ### 4.2 73.2 73.2 ###
2010-Mar-24 Wed 4.25 4.25 ### ### ### ### 0.0
2010-Mar-23 Tue 4.24 4.24 ### 4.2 25.1 25.1 ###
2010-Mar-22 Mon 4.24 4.26 ### 4.25 75.4 75.4 ###
2010-Mar-19 Fri ### 4.25 ### 4.25 196,651 417,883 ### ### ###
2010-Mar-18 Thu ### ### ### ### 70,772 0 ### ### 0.0
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 46,657 0 28.9 28.9 0.0
2010-Mar-15 Mon ### ### ### 4 ### ### 0.3
2010-Mar-12 Fri 4 ### ### ### 72.7 72.7 0.0
2010-Mar-11 Thu ### ### 4 ### ### ### 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 53,472 0 ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 21.5 21.5 0.0
2010-Mar-05 Fri ### ### ### 4 15.4 15.4 0.3
2010-Mar-04 Thu 4.2 4.2 ### ### 56,950 ### 31.4 31.4 0.0
2010-Mar-03 Wed ### ### ### ### 201,124 0 ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 36.4 36.4 0.0
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 64,955 0 ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 178,184 0 83.1 83.1 0.0
2010-Feb-24 Wed ### ### ### ### 26.5 26.5 0.0
2010-Feb-23 Tue ### ### ### ### 132,372 0 78.1 78.1 0.0
2010-Feb-22 Mon ### ### ### ### 115,378 0 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 42,686 0 ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 33.1 33.1 0.0
2010-Feb-17 Wed ### ### ### ### 141,320 0 ### ### 0.0
2010-Feb-16 Tue 4 ### 4 ### ### ### 0.0
2010-Feb-15 Mon ### ### ### 4 28,149 0 21.8 21.8 0.3
2010-Feb-12 Fri ### ### ### ### 54,771 0 80.1 80.1 0.0
2010-Feb-11 Thu 3.85 4 3.85 4 81,886 ### ### ### 0.3
2010-Feb-10 Wed 3.8 3.87 3.8 3.85 40,376 154,841 82.0 82.0 0.3
2010-Feb-09 Tue 3.71 3.85 3.71 3.82 90.2 90.2 0.3
2010-Feb-08 Mon 3.74 3.8 ### 3.74 71.1 71.1 0.3
2010-Feb-05 Fri 3.85 3.87 3.76 3.83 216,078 ### ### ### ###
2010-Feb-04 Thu 4 4 ### ### 37,347 ### 29.8 29.8 0.0
2010-Feb-03 Wed ### ### ### 4 51,876 0 ### ### 0.3
2010-Feb-02 Tue ### ### ### 4 25.9 25.9 0.3
2010-Feb-01 Mon ### ### 3.85 ### 134,383 258,687 40.7 40.7 0.0
2010-Jan-29 Fri 4.2 4.2 ### ### 47,385 ### 39.2 39.2 0.0
2010-Jan-28 Thu ### 4.2 ### 4.2 ### ### ###
2010-Jan-27 Wed 4.23 4.25 ### 4.2 92,680 196,945 46.1 46.1 ###
2010-Jan-25 Mon 4.27 4.29 4.23 4.25 50,354 ### 23.4 23.4 ###
2010-Jan-22 Fri 4.25 4.29 4.2 4.29 71.7 71.7 ###
2010-Jan-21 Thu ### ### 4.28 ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 42,340 0 78.2 78.2 0.0
2010-Jan-19 Tue ### ### ### ### 51,684 0 ### ### 0.0
2010-Jan-18 Mon 4.45 4.45 4.24 4.26 97,122 ### 6.6 6.6 0.3
2010-Jan-15 Fri 4.5 4.54 4.4 4.42 33,440 149,476 21.2 21.2 0.3
2010-Jan-14 Thu 4.55 4.55 4.4 4.49 77,448 346,579 ### ### ###
2010-Jan-13 Wed ### ### 4.54 4.55 47,145 ### 24.4 24.4 0.3
2010-Jan-12 Tue 4.52 ### 4.5 4.58 ### ### 0.3
2010-Jan-11 Mon 4.52 4.53 4.48 4.52 ### ### 0.3
2010-Jan-08 Fri 4.49 4.53 4.45 4.53 25,171 ### ### ### ###
2010-Jan-07 Thu 4.47 4.49 4.45 4.45 ### ### 0.3
2010-Jan-06 Wed 4.45 4.5 4.43 4.47 ### ### ###
2010-Jan-05 Tue 4.45 4.5 4.44 4.45 ### ### 0.3
2010-Jan-04 Mon 4.41 4.51 4.4 4.45 31,743 ### 72.5 72.5 0.3
2009-Dec-31 Thu ### 4.43 ### 4.42 ### ### 0.3
2009-Dec-30 Wed ### ### ### ### 24,957 0 31.2 31.2 0.0
2009-Dec-29 Tue 4.24 ### 4.24 ### 10,175 21,571 ### ### 0.0
2009-Dec-24 Thu 4.23 4.24 ### 4.24 ### ### 0.3
2009-Dec-23 Wed ### 4.26 ### 4.21 ### ### ###
2009-Dec-22 Tue ### ### ### ### 19,141 0 ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 118,875 0 ### ### 0.0
2009-Dec-18 Fri ### ### ### ### 55,127 0 ### ### 0.0
2009-Dec-17 Thu ### 4.2 ### ### 84,349 ### 31.2 31.2 0.0
2009-Dec-16 Wed 4.2 4.23 ### ### 28.1 28.1 0.0
2009-Dec-15 Tue 4.23 4.28 4.2 4.2 30.4 30.4 ###
2009-Dec-14 Mon ### ### 4.2 4.2 ### ### ###
2009-Dec-11 Fri ### ### ### ### 47,474 0 73.1 73.1 0.0
2009-Dec-10 Thu ### ### ### ### 73,370 0 ### ### 0.0
2009-Dec-09 Wed ### ### ### ### 72,725 0 20.3 20.3 0.0
2009-Dec-08 Tue ### ### ### ### 85.7 85.7 0.0
2009-Dec-07 Mon ### 4.25 ### ### 32.0 32.0 0.0
2009-Dec-04 Fri ### ### 3.85 ### ### ### 0.0
2009-Dec-03 Thu 4 ### 3.57 ### 750,326 ### ### ### 0.0
2009-Dec-02 Wed 4.21 4.22 ### ### 373,382 ### 13.7 13.7 0.0
2009-Dec-01 Tue 4.43 4.5 4.26 ### 95,120 416,625 ### ### 0.0
2009-Nov-30 Mon 4.51 4.51 ### 4.43 ### ### ###
2009-Nov-27 Fri 4.72 4.72 4.55 4.57 46,179 ### 20.3 20.3 ###
2009-Nov-26 Thu 4.81 4.81 ### 4.72 23.5 23.5 0.3
2009-Nov-25 Wed 4.81 4.81 4.78 4.81 27,651 132,586 ### ### ###
2009-Nov-24 Tue 4.76 4.84 4.76 4.81 83.6 83.6 ###
2009-Nov-23 Mon 4.76 4.76 4.71 4.75 ### ### ###
2009-Nov-20 Fri 4.73 4.74 ### 4.74 72.2 72.2 0.3
2009-Nov-19 Thu ### ### 4.71 4.79 ### ### 0.3
2009-Nov-18 Wed 4.88 ### 4.82 ### 30,021 72,350 ### ### 0.0
2009-Nov-17 Tue ### ### 4.7 4.88 28.3 28.3 0.3
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 43,986 0 66.6 66.6 0.0
2009-Nov-12 Thu ### ### 4.88 ### 22,084 53,884 ### ### 0.0
2009-Nov-11 Wed 4.87 5 4.87 ### 45,078 222,459 ### ### 0.0
2009-Nov-10 Tue 4.8 ### 4.8 4.87 79.9 79.9 0.3
2009-Nov-09 Mon ### 4.71 ### 4.71 46,358 109,173 ### ### ###
2009-Nov-06 Fri 4.55 ### 4.55 ### 36,971 ### 74.0 74.0 0.0
2009-Nov-05 Thu 4.7 4.7 4.52 4.52 13.8 13.8 0.3
2009-Nov-04 Wed ### ### 4.54 4.57 22.2 22.2 ###
2009-Nov-03 Tue 4.7 4.72 ### ### 31.1 31.1 0.0
2009-Nov-02 Mon ### 4.75 4.55 4.7 49,029 227,984 ### ### 0.3
2009-Oct-30 Fri 4.7 ### 4.7 4.83 48,526 ### ### ### 0.3
2009-Oct-29 Thu 4.7 4.7 4.55 ### 154,180 713,082 35.4 35.4 0.0
2009-Oct-28 Wed ### ### 4.77 4.8 ### ### 0.3
2009-Oct-27 Tue ### ### ### 5 42.5 42.5 0.4
2009-Oct-26 Mon ### ### ### ### 32,054 0 36.5 36.5 0.0
2009-Oct-23 Fri ### ### ### ### 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 28.0 28.0 0.0
2009-Oct-20 Tue ### 5.2 ### ### 95,082 ### 73.5 73.5 0.0
2009-Oct-19 Mon ### ### ### ### 73.9 73.9 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### 4.85 ### 65,657 ### 72.5 72.5 0.0
2009-Oct-14 Wed 4.73 ### 4.73 4.85 79,329 ### 78.3 78.3 ###
2009-Oct-13 Tue 4.56 4.8 4.56 4.7 84.7 84.7 0.3
2009-Oct-12 Mon 4.56 4.59 4.52 4.59 46,388 ### ### ### 0.3
2009-Oct-09 Fri 4.5 4.55 4.47 4.55 ### ### 0.3
2009-Oct-08 Thu 4.46 4.52 4.45 4.5 40,120 ### ### ### ###
2009-Oct-07 Wed 4.46 4.46 4.42 4.43 121,255 538,372 26.5 26.5 ###
2009-Oct-06 Tue 4.47 4.47 4.44 4.45 118,624 ### ### ### 0.3
2009-Oct-05 Mon 4.5 4.5 4.42 4.47 62,940 ### ### ### ###
2009-Oct-02 Fri 4.43 4.47 4.41 4.46 ### ### 0.3
2009-Oct-01 Thu 4.45 4.48 4.43 4.46 33,020 ### 71.5 71.5 0.3
2009-Sep-30 Wed 4.47 4.48 4.43 4.46 33,354 ### 34.6 34.6 0.3
2009-Sep-29 Tue 4.51 4.54 4.4 4.47 94,950 424,426 ### ### ###
2009-Sep-28 Mon 4.53 4.53 4.4 4.51 41.9 41.9 0.3
2009-Sep-25 Fri 4.51 4.53 4.43 4.53 69.7 69.7 ###
2009-Sep-24 Thu 4.52 4.55 4.48 4.53 34,725 156,783 ### ### ###
2009-Sep-23 Wed 4.51 4.58 4.47 4.5 32.5 32.5 ###
2009-Sep-22 Tue ### 4.56 ### 4.51 64,222 146,426 ### ### 0.3
2009-Sep-21 Mon 4.51 4.52 4.42 4.44 46,173 ### ### ### 0.3
2009-Sep-18 Fri 4.56 ### 4.5 4.56 84,729 190,640 64.5 64.5 0.3
2009-Sep-17 Thu 4.46 ### 4.46 4.55 ### ### 0.3
2009-Sep-16 Wed ### 4.45 ### 4.45 73.1 73.1 0.3
2009-Sep-15 Tue 4.44 4.44 ### ### 45,481 ### ### ### 0.0
2009-Sep-14 Mon 4.41 4.5 4.41 4.45 76,246 339,675 ### ### 0.3
2009-Sep-11 Fri ### 4.41 ### 4.41 212,488 ### ### ### ###
2009-Sep-10 Thu ### ### ### ### 64,981 0 75.9 75.9 0.0
2009-Sep-09 Wed 4.42 4.42 ### ### 20.8 20.8 0.0
2009-Sep-08 Tue 4.4 4.52 4.4 4.52 142,657 636,250 ### ### 0.3
2009-Sep-07 Mon 4.4 4.45 ### ### 33.4 33.4 0.0
2009-Sep-04 Fri ### ### ### ### 69,729 0 ### ### 0.0
2009-Sep-03 Thu ### 4.41 ### 4.41 55,785 ### ### ### ###
2009-Sep-02 Wed 4.45 4.45 ### 4.29 239,187 ### ### ### ###
2009-Sep-01 Tue 4.59 4.59 4.47 4.47 80,386 364,148 ### ### ###
2009-Aug-31 Mon 4.59 ### 4.55 4.55 36.7 36.7 0.3
2009-Aug-28 Fri ### ### 4.5 4.57 ### ### ###
2009-Aug-27 Thu ### ### ### ### 34.5 34.5 0.0
2009-Aug-26 Wed 4.55 ### 4.5 ### ### ### 0.0
2009-Aug-25 Tue 4.43 4.56 4.43 4.54 117,427 ### 81.6 81.6 0.3
2009-Aug-24 Mon ### 4.49 4.29 4.41 81.5 81.5 ###
2009-Aug-21 Fri 4.41 4.41 4.28 4.29 27.0 27.0 ###
2009-Aug-20 Thu 4.55 ### 4.24 4.26 ### ### 0.3
2009-Aug-19 Wed 4.49 4.8 4.49 4.53 289,227 1,343,459 ### ### ###
2009-Aug-18 Tue 4.24 4.56 ### 4.45 266,259 607,070 92.5 92.5 0.3
2009-Aug-17 Mon ### 4.28 ### 4.25 117,648 ### 83.5 83.5 ###
2009-Aug-14 Fri 4.25 4.26 ### ### 113,242 ### ### ### 0.0
2009-Aug-13 Thu 4.24 4.29 ### 4.23 ### ### 0.3
2009-Aug-12 Wed 4.22 4.25 ### 4.25 ### ### ###
2009-Aug-11 Tue 4.2 ### 4.2 4.24 63,578 ### ### ### 0.3
2009-Aug-10 Mon 4.2 4.25 4.2 4.2 ### ### ###
2009-Aug-07 Fri ### ### ### ### 42,951 0 32.6 32.6 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### 4.21 ### ### 93,559 196,941 ### ### 0.0
2009-Aug-04 Tue ### 4.23 ### ### 115,852 245,026 ### ### 0.0
2009-Aug-03 Mon ### 4.21 ### ### 250,273 526,824 90.5 90.5 0.0
2009-Jul-31 Fri ### ### 3.87 3.88 25.9 25.9 0.3
2009-Jul-30 Thu 3.89 ### 3.8 ### 114,586 ### 69.8 69.8 0.0
2009-Jul-29 Wed 3.82 ### 3.78 3.85 ### ### 0.3
2009-Jul-28 Tue ### 3.86 ### 3.81 87.3 87.3 0.3
2009-Jul-27 Mon ### 3.7 ### ### ### ### 0.0
2009-Jul-24 Fri 3.7 3.7 ### ### ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 73,724 0 ### ### 0.0
2009-Jul-22 Wed ### ### 3.59 ### 76,645 137,577 ### ### 0.0
2009-Jul-21 Tue ### ### 3.58 ### 106,787 191,148 78.2 78.2 0.0
2009-Jul-20 Mon 3.7 3.7 3.57 3.57 173,826 631,857 ### ### 0.3
2009-Jul-17 Fri 3.7 3.73 ### ### 86,540 ### 31.6 31.6 0.0
2009-Jul-16 Thu 3.8 3.89 3.74 3.74 103,153 393,528 23.1 23.1 0.3
2009-Jul-15 Wed 3.45 3.8 3.45 3.7 ### ### 0.3
2009-Jul-14 Tue 3.44 3.47 3.44 3.45 ### ### ###
2009-Jul-13 Mon 3.4 3.47 ### 3.4 78,080 ### 81.4 81.4 0.2
2009-Jul-10 Fri ### 3.4 ### ### 24.9 24.9 0.0
2009-Jul-09 Thu ### 3.4 ### ### ### ### 0.0
2009-Jul-08 Wed ### 3.4 ### ### 60,076 102,129 ### ### 0.0
2009-Jul-07 Tue 3.4 3.4 ### ### 39.2 39.2 0.0
2009-Jul-06 Mon 3.45 3.45 ### ### 85,025 ### 27.2 27.2 0.0
2009-Jul-03 Fri ### 3.5 ### 3.5 43,342 75,848 89.1 89.1 0.3
2009-Jul-02 Thu ### 3.4 ### 3.4 73.9 73.9 0.2
2009-Jul-01 Wed 3.44 3.45 ### ### 20.9 20.9 0.0
2009-Jun-30 Tue ### 3.49 ### 3.45 148,084 ### 85.2 85.2 ###
2009-Jun-29 Mon ### ### ### ### 79.5 79.5 0.0
2009-Jun-26 Fri ### 3.4 ### ### 23,152 39,358 ### ### 0.0
2009-Jun-25 Thu ### 3.4 ### ### 34,489 ### ### ### 0.0
2009-Jun-24 Wed 3.4 3.4 ### ### 20.0 20.0 0.0
2009-Jun-23 Tue ### 3.43 ### ### ### ### 0.0
2009-Jun-22 Mon 3.45 3.45 ### ### 97,743 ### ### ### 0.0
2009-Jun-19 Fri 3.45 3.45 3.44 3.45 29,457 101,479 75.6 75.6 ###
2009-Jun-18 Thu 3.44 3.46 3.42 3.44 75.4 75.4 0.2
2009-Jun-17 Wed 3.45 3.47 3.42 3.44 ### ### 0.2
2009-Jun-16 Tue 3.48 3.49 3.44 3.44 38.4 38.4 0.2
2009-Jun-15 Mon 3.48 3.49 3.46 3.47 ### ### 0.2
2009-Jun-12 Fri 3.48 3.5 3.47 3.48 ### ### 0.2
2009-Jun-11 Thu 3.48 3.52 3.47 3.47 ### ### 0.2
2009-Jun-10 Wed 3.47 3.52 3.45 3.48 67.4 67.4 0.2
2009-Jun-09 Tue 3.42 3.56 3.42 3.45 79.9 79.9 ###
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### 3.4 3.29 ### ### ### 0.0
2009-Jun-03 Wed 3.28 ### 3.28 ### 115,352 189,177 81.4 81.4 0.0
2009-Jun-02 Tue 3.22 3.25 ### 3.23 67.3 67.3 ###
2009-Jun-01 Mon ### ### ### ### 61.6 61.6 0.0
2009-May-29 Fri ### 3.24 ### ### 73.4 73.4 0.0
2009-May-28 Thu ### 3.23 ### ### 28.9 28.9 0.0
2009-May-27 Wed 3.2 3.23 ### ### ### ### 0.0
2009-May-26 Tue 3.24 3.25 ### ### 21.9 21.9 0.0
2009-May-25 Mon ### 3.25 ### 3.25 ### ### 0.2
2009-May-22 Fri ### ### ### ### 34.3 34.3 0.0
2009-May-21 Thu 3.21 3.26 ### 3.26 64,348 104,887 ### ### 0.2
2009-May-20 Wed 3.21 3.21 ### 3.2 51,373 82,453 ### ### 0.2
2009-May-19 Tue ### 3.22 ### 3.2 ### ### 0.2
2009-May-18 Mon 3.25 3.25 ### ### 122,640 ### ### ### 0.0
2009-May-15 Fri 3.27 ### 3.27 3.27 70.1 70.1 ###
2009-May-14 Thu ### ### 3.26 ### 43.0 43.0 0.0
2009-May-13 Wed ### 3.45 ### 3.45 40,125 ### 82.0 82.0 ###
2009-May-12 Tue 3.49 3.49 ### ### 62,022 108,228 ### ### 0.0
2009-May-11 Mon 3.46 3.56 3.4 3.5 ### ### 0.3
2009-May-08 Fri ### 3.46 ### ### 112,950 ### 68.3 68.3 0.0
2009-May-07 Thu 3.29 ### 3.26 ### ### ### 0.0
2009-May-06 Wed ### ### 3.24 3.28 ### ### 0.2
2009-May-05 Tue 3.22 ### 3.22 3.29 91,156 ### ### ### ###
2009-May-04 Mon ### 3.21 ### ### 116,070 ### ### ### 0.0
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 26,777 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 36,622 0 ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 31.1 31.1 0.0
2009-Apr-24 Fri 3.2 3.2 ### ### 21.3 21.3 0.0
2009-Apr-23 Thu 3.2 3.2 ### 3.2 47,375 ### ### ### 0.2
2009-Apr-22 Wed ### 3.22 ### 3.21 79.9 79.9 ###
2009-Apr-21 Tue ### 3.2 ### ### 124,081 198,529 35.2 35.2 0.0
2009-Apr-20 Mon 3.2 3.27 ### 3.25 81.6 81.6 0.2
2009-Apr-17 Fri ### 3.24 ### ### 82.7 82.7 0.0
2009-Apr-16 Thu 3 ### ### ### 271,477 0 ### ### 0.0
2009-Apr-15 Wed ### ### 2.89 ### 403,881 ### 65.2 65.2 0.0
2009-Apr-14 Tue 3 ### ### ### 90,772 0 71.8 71.8 0.0
2009-Apr-09 Thu 3 ### ### ### 158,343 0 ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 79.6 79.6 0.0
2009-Apr-07 Tue ### 3.25 ### ### 89,787 ### 32.5 32.5 0.0
2009-Apr-06 Mon ### ### 3 ### 71.1 71.1 0.0
2009-Apr-03 Fri ### ### ### ### 203,881 0 ### ### 0.0
2009-Apr-02 Thu 2.83 ### 2.83 ### 73.9 73.9 0.0
2009-Apr-01 Wed ### ### 2.85 2.85 116,380 165,841 22.0 22.0 ###
2009-Mar-31 Tue ### ### 2.86 ### 85,725 122,586 ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 33.3 33.3 0.0
2009-Mar-27 Fri 2.85 ### 2.85 ### 84.1 84.1 0.0
2009-Mar-26 Thu ### ### 2.82 ### 53,953 76,073 65.3 65.3 0.0
2009-Mar-25 Wed ### ### 2.87 ### 25,521 36,622 19.7 19.7 0.0
2009-Mar-24 Tue ### ### ### ### 43,487 0 ### ### 0.0
2009-Mar-23 Mon 2.85 ### 2.81 2.82 22,451 31,543 20.7 20.7 ###
2009-Mar-20 Fri ### ### 2.85 ### 26,571 ### ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 22,985 0 27.6 27.6 0.0
2009-Mar-18 Wed ### ### ### ### 40,082 0 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 20.9 20.9 0.0
2009-Mar-16 Mon ### ### ### ### 85,947 0 ### ### 0.0
2009-Mar-13 Fri 2.88 ### 2.88 ### 66.8 66.8 0.0
2009-Mar-12 Thu 2.7 2.86 2.7 2.85 91.9 91.9 ###
2009-Mar-11 Wed ### 2.81 ### 2.7 ### ### 0.2
2009-Mar-10 Tue 2.75 2.75 ### ### 17,880 24,585 10.4 10.4 0.0
2009-Mar-09 Mon 2.85 2.85 ### ### 29,271 ### 7.5 7.5 0.0
2009-Mar-06 Fri ### ### 2.8 2.85 9,349 13,088 15.9 15.9 ###
2009-Mar-05 Thu 3 ### ### ### 78.9 78.9 0.0
2009-Mar-04 Wed ### ### ### 3 50,882 0 74.1 74.1 0.2
2009-Mar-03 Tue ### ### ### 3 39,773 0 ### ### 0.2
2009-Mar-02 Mon ### ### 3 3 55,785 83,677 37.5 37.5 0.2
2009-Feb-27 Fri ### ### ### ### 42,678 0 68.4 68.4 0.0
2009-Feb-26 Thu ### ### ### ### 26.9 26.9 0.0
2009-Feb-25 Wed ### ### ### ### 27,557 0 ### ### 0.0
2009-Feb-24 Tue 3 ### 3 ### 50,470 ### 79.4 79.4 0.0
2009-Feb-23 Mon ### ### ### ### 17.8 17.8 0.0
2009-Feb-20 Fri ### 3.22 ### 3.22 40,782 65,659 86.3 86.3 0.2
2009-Feb-19 Thu ### 3.26 ### ### ### ### 0.0
2009-Feb-18 Wed ### 3.2 ### ### 76.3 76.3 0.0
2009-Feb-17 Tue ### 3.25 ### ### 79,470 ### 79.7 79.7 0.0
2009-Feb-16 Mon ### ### ### ### 25.7 25.7 0.0
2009-Feb-13 Fri ### 3.2 ### 3.2 ### ### 0.2
2009-Feb-12 Thu ### ### ### ### 65,387 0 ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 755 0 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### 2.86 ### 31,820 ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 38,144 0 ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 57,481 0 ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 18,483 0 ### ### 0.0
2009-Feb-02 Mon 2.78 2.85 2.78 2.85 83.0 83.0 ###
2009-Jan-30 Fri 2.85 2.85 2.75 2.75 ### ### ###
2009-Jan-29 Thu 2.84 2.88 2.84 2.85 59,680 170,684 ### ### ###
2009-Jan-28 Wed 2.81 2.85 2.8 2.8 30.3 30.3 0.2
2009-Jan-27 Tue ### ### 2.72 2.85 ### ### ###
2009-Jan-23 Fri ### ### 2.81 ### ### ### 0.0
2009-Jan-22 Thu ### ### 2.84 ### 36.2 36.2 0.0
2009-Jan-21 Wed ### ### ### ### 39,822 0 ### ### 0.0
2009-Jan-20 Tue ### ### ### ### 61,429 0 ### ### 0.0
2009-Jan-19 Mon 3 3 ### ### 27,484 41,226 32.4 32.4 0.0
2009-Jan-16 Fri ### ### ### ### 31,142 0 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 14,246 0 88.8 88.8 0.0
2009-Jan-14 Wed ### ### ### ### ### ### 0.0
2009-Jan-13 Tue ### ### ### 3 ### ### 0.2
2009-Jan-12 Mon ### ### ### 3 78.6 78.6 0.2
2009-Jan-09 Fri 3 ### ### ### 30.3 30.3 0.0
2009-Jan-08 Thu ### ### ### 3 63,573 0 ### ### 0.2
2009-Jan-07 Wed 3.2 3.2 ### ### 158,085 ### ### ### 0.0
2009-Jan-06 Tue ### 3.2 ### 3.2 21,045 33,672 71.3 71.3 0.2
2009-Jan-05 Mon ### ### ### ### 57,145 0 7.3 7.3 0.0
2009-Jan-02 Fri 3.24 ### 3.24 ### 78.2 78.2 0.0
2008-Dec-31 Wed ### 3.25 ### 3.25 ### ### 0.2
2008-Dec-30 Tue ### ### ### ### 7,846 0 17.4 17.4 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed 3.2 3.2 ### ### 13,078 20,924 ### ### 0.0
2008-Dec-23 Tue 3.24 ### 3.23 3.28 78.0 78.0 0.2
2008-Dec-22 Mon 3.21 ### ### 3.28 ### ### 0.2
2008-Dec-19 Fri ### 3.21 ### 3.21 78.0 78.0 ###
2008-Dec-18 Thu ### ### ### ### 21,351 0 83.5 83.5 0.0
2008-Dec-17 Wed ### ### 3 3 ### ### 0.2
2008-Dec-16 Tue ### ### ### ### ### ### 0.0
2008-Dec-15 Mon ### ### ### ### ### ### 0.0
2008-Dec-12 Fri ### 3.21 ### ### ### ### 0.0
2008-Dec-11 Thu ### 3.4 ### ### 38.2 38.2 0.0
2008-Dec-10 Wed ### 3.26 ### ### 49,982 81,470 ### ### 0.0
2008-Dec-09 Tue 3.2 3.26 ### ### 32.4 32.4 0.0
2008-Dec-08 Mon ### ### ### ### 87.1 87.1 0.0
2008-Dec-05 Fri ### 3.26 ### 3.26 95.0 95.0 0.2
2008-Dec-04 Thu 3.2 3.22 ### ### 42,249 68,020 ### ### 0.0
2008-Dec-03 Wed ### ### ### 3.25 14,549 0 ### ### 0.2
2008-Dec-02 Tue 3.4 3.42 ### ### ### ### 0.0
2008-Dec-01 Mon 3.5 ### 3.48 3.48 34.1 34.1 0.2
2008-Nov-28 Fri ### 3.56 3 3.5 96.8 96.8 0.3
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed ### 3.2 3 ### 94,379 292,574 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### 3.2 47,271 0 ### ### 0.2
2008-Nov-24 Mon ### ### 3 ### 28,443 ### 81.8 81.8 0.0
2008-Nov-21 Fri 2.75 ### 2.7 ### 60,946 82,277 91.3 91.3 0.0
2008-Nov-20 Thu ### ### 2.85 2.85 140,574 ### ### ### ###
2008-Nov-19 Wed ### ### 3 ### ### ### 0.0
2008-Nov-18 Tue 3.2 3.2 ### ### ### ### 0.0
2008-Nov-17 Mon 3.5 3.5 ### 3.29 ### ### ###
2008-Nov-14 Fri 3.55 3.55 3.45 3.45 26.0 26.0 ###
2008-Nov-13 Thu ### ### 3.4 3.57 41.0 41.0 0.3
2008-Nov-12 Wed 3.85 3.85 ### ### ### ### 0.0
2008-Nov-11 Tue 3.86 3.86 3.71 3.83 43.5 43.5 ###
2008-Nov-10 Mon 3.85 3.85 3.71 3.85 ### ### 0.3
2008-Nov-07 Fri 3.89 3.89 3.81 3.88 ### ### 0.3
2008-Nov-06 Thu 3.8 ### 3.8 ### ### ### 0.0
2008-Nov-05 Wed 3.83 ### 3.83 ### 74.0 74.0 0.0
2008-Nov-04 Tue 3.75 3.77 3.71 3.75 42,588 159,279 67.2 67.2 0.3
2008-Nov-03 Mon 3.8 3.8 3.7 3.7 100,788 377,955 14.3 14.3 0.3
2008-Oct-31 Fri ### 3.81 ### 3.81 ### ### 0.3
2008-Oct-30 Thu ### 3.7 ### ### 66.3 66.3 0.0
2008-Oct-29 Wed 3.75 3.75 3.5 ### 58,422 211,779 ### ### 0.0
2008-Oct-28 Tue 3.7 3.7 3.45 3.5 21.7 21.7 0.3
2008-Oct-27 Mon 3.89 3.89 3.5 3.75 42,878 ### 32.3 32.3 0.3
2008-Oct-24 Fri ### ### 3.7 ### 42,054 ### 25.3 25.3 0.0
2008-Oct-23 Thu ### 4.2 ### ### 36,276 76,179 ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 243,745 0 92.0 92.0 0.0
2008-Oct-21 Tue 3.84 ### 3.84 3.85 ### ### 0.3
2008-Oct-20 Mon 3.75 3.8 3.71 3.8 54,526 204,745 77.5 77.5 ###
2008-Oct-17 Fri ### ### ### 3.75 32,552 0 ### ### 0.3
2008-Oct-16 Thu ### ### 3.55 3.55 13.2 13.2 ###
2008-Oct-15 Wed 3.85 ### 3.77 ### 104,621 ### ### ### 0.0
2008-Oct-14 Tue ### 4 ### 3.85 83,678 167,356 92.3 92.3 0.3
2008-Oct-13 Mon ### ### 3.2 ### 62.9 62.9 0.0
2008-Oct-10 Fri 3.48 3.48 ### ### 37.9 37.9 0.0
2008-Oct-09 Thu 3.5 3.58 ### 3.48 45.5 45.5 0.2
2008-Oct-08 Wed 3.73 3.81 3.25 3.5 21.0 21.0 0.3
2008-Oct-07 Tue ### 3.81 3.59 3.73 70.7 70.7 ###
2008-Oct-06 Mon ### ### 3.8 3.85 15.7 15.7 0.3
2008-Oct-03 Fri 4.26 4.26 ### ### 32,122 ### ### ### 0.0
2008-Oct-02 Thu 4.51 4.51 4.26 4.26 12,676 55,584 ### ### 0.3
2008-Oct-01 Wed ### 4.7 4.5 4.5 25,021 ### ### ### ###
2008-Sep-30 Tue 4.4 ### ### 4.5 69,927 0 68.3 68.3 ###
2008-Sep-29 Mon 4.8 4.8 ### 4.7 283,951 681,482 ### ### 0.3
2008-Sep-26 Fri 4.71 4.8 4.71 4.8 ### ### 0.3
2008-Sep-25 Thu 4.7 4.84 4.7 4.78 ### ### ###
2008-Sep-24 Wed 4.79 ### ### 4.7 ### ### 0.3
2008-Sep-23 Tue 4.8 4.82 4.75 4.8 ### ### 0.3
2008-Sep-22 Mon 4.89 5 4.8 4.8 35,147 172,220 31.7 31.7 0.3
2008-Sep-19 Fri 4.75 ### 4.74 4.79 39,023 92,484 62.3 62.3 0.3
2008-Sep-18 Thu 4.7 4.84 4.55 4.7 ### ### 0.3
2008-Sep-17 Wed 4.88 ### 4.82 4.86 40.2 40.2 0.3
2008-Sep-16 Tue 4.71 ### 4.5 4.88 40,782 91,759 ### ### 0.3
2008-Sep-15 Mon 4.8 ### 4.71 4.8 81.6 81.6 0.3
2008-Sep-12 Fri ### ### 4.89 ### ### ### 0.0
2008-Sep-11 Thu ### ### 4.52 4.8 27,884 ### 17.1 17.1 0.3
2008-Sep-10 Wed ### ### 5 ### 31,749 79,372 33.8 33.8 0.0
2008-Sep-09 Tue ### ### ### 5.2 119,723 0 ### ### ###
2008-Sep-08 Mon 5 5.2 ### ### ### ### 0.0
2008-Sep-05 Fri 5.22 5.29 ### 5.26 ### ### 0.4
2008-Sep-04 Thu 5.29 5.47 5.2 5.28 46.4 46.4 0.4
2008-Sep-03 Wed 5.5 5.5 5.27 ### ### ### 0.0
2008-Sep-02 Tue 5.45 ### ### ### 105,852 0 ### ### 0.0
2008-Sep-01 Mon 5.46 5.48 ### ### 26,256 71,941 21.4 21.4 0.0
2008-Aug-29 Fri ### 5.5 ### 5.48 43,822 ### 90.2 90.2 ###
2008-Aug-28 Thu 5.26 ### 5.22 5.24 29.7 29.7 0.4
2008-Aug-27 Wed 5.2 ### ### 5.26 26,223 0 78.7 78.7 0.4
2008-Aug-26 Tue ### ### ### 5.2 100,241 0 13.1 13.1 ###
2008-Aug-25 Mon ### 5.26 4.87 5.26 103,554 ### 93.1 93.1 0.4
2008-Aug-22 Fri 4.75 4.76 4.73 4.74 27.3 27.3 0.3
2008-Aug-21 Thu 4.73 4.79 4.71 4.73 589,572 ### 76.0 76.0 0.3
2008-Aug-20 Wed 4.75 4.75 ### 4.7 70,971 168,556 ### ### 0.3
2008-Aug-19 Tue 4.45 4.8 4.45 4.7 79,757 368,876 96.8 96.8 0.3
2008-Aug-18 Mon ### 4.42 ### 4.41 79.0 79.0 ###
2008-Aug-15 Fri ### ### 4.22 4.24 14,189 ### ### ### 0.3
2008-Aug-14 Thu ### ### 4.25 ### ### ### 0.0
2008-Aug-13 Wed 4.24 ### 4.24 ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 13,949 0 ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 27,482 0 75.9 75.9 0.0
2008-Aug-08 Fri ### ### ### ### 18,686 0 15.7 15.7 0.0
2008-Aug-07 Thu ### 4.2 ### ### 24,841 ### 84.6 84.6 0.0
2008-Aug-06 Wed 4.24 4.24 ### ### 14,689 31,140 8.9 8.9 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon 4 ### 4 ### 88.8 88.8 0.0
2008-Aug-01 Fri ### ### ### ### 62,749 0 ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 26.5 26.5 0.0
2008-Jul-30 Wed ### ### ### ### 43,055 0 ### ### 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon ### ### ### ### 23,844 0 ### ### 0.0
2008-Jul-25 Fri ### ### ### ### ### ### 0.0
2008-Jul-24 Thu ### ### ### 4.26 ### ### 0.3
2008-Jul-23 Wed 4.2 4.2 4 ### ### ### 0.0
2008-Jul-22 Tue 3.82 4.2 3.78 4.2 313,079 1,249,185 ### ### ###
2008-Jul-21 Mon 3.73 ### 3.73 3.86 86.3 86.3 0.3
2008-Jul-18 Fri ### 3.73 ### 3.73 87.5 87.5 ###
2008-Jul-17 Thu 3.73 3.73 ### 3.7 48,151 ### 32.0 32.0 0.3
2008-Jul-16 Wed 3.45 ### 3.41 ### 133,149 ### ### ### 0.0
2008-Jul-15 Tue ### ### 3.49 3.51 29.2 29.2 ###
2008-Jul-14 Mon 3.8 3.8 3.7 3.7 70,627 264,851 ### ### 0.3
2008-Jul-11 Fri ### ### ### ### 40,575 0 ### ### 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 50,854 0 ### ### 0.0
2008-Jul-07 Mon 4.2 4.24 ### ### 53,875 ### ### ### 0.0
2008-Jul-04 Fri ### 4.24 ### 4.24 17,877 ### ### ### 0.3
2008-Jul-03 Thu ### 4.4 ### 4.4 96.8 96.8 0.3
2008-Jul-02 Wed 4.28 4.28 ### ### 45,376 ### 15.3 15.3 0.0
2008-Jul-01 Tue 4.45 4.5 4.26 4.26 13.6 13.6 0.3
2008-Jun-30 Mon ### 4.54 ### 4.54 100,155 227,351 ### ### 0.3
2008-Jun-27 Fri ### 4.5 ### 4.5 94.7 94.7 ###
2008-Jun-26 Thu 4 ### 4 ### ### ### 0.0
2008-Jun-25 Wed ### ### 4 4 ### ### 0.3
2008-Jun-24 Tue ### ### ### ### 76,120 0 21.1 21.1 0.0
2008-Jun-23 Mon ### ### 4.2 4.25 80,657 169,379 ### ### ###
2008-Jun-20 Fri ### ### 4.2 4.43 105,488 221,524 ### ### ###
2008-Jun-19 Thu ### ### ### ### 117,943 0 39.6 39.6 0.0
2008-Jun-18 Wed ### 4.7 ### ### ### ### 0.0
2008-Jun-17 Tue 4.7 4.7 ### ### 70,321 165,254 31.3 31.3 0.0
2008-Jun-16 Mon 4.75 4.76 ### 4.7 188,479 448,580 37.0 37.0 0.3
2008-Jun-13 Fri 4.75 4.78 ### 4.74 ### ### 0.3
2008-Jun-12 Thu 4.8 4.8 4.7 4.75 43,487 ### 40.4 40.4 ###
2008-Jun-11 Wed ### ### ### 4.85 74,148 0 28.6 28.6 ###
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri 5.2 5.2 ### ### ### ### 0.0
2008-Jun-05 Thu ### 5.2 ### ### 39,829 103,555 ### ### 0.0
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue ### ### 5.24 5.29 14,287 ### ### ### 0.4
2008-Jun-02 Mon ### 5.45 ### 5.45 ### ### ###
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu 5.2 5.2 ### ### 109,982 285,953 16.5 16.5 0.0
2008-May-28 Wed 5.27 5.27 ### 5.2 58,974 ### ### ### ###
2008-May-27 Tue 5.29 ### 5.23 5.27 86,271 ### ### ### ###
2008-May-26 Mon 5.57 5.58 ### ### 42,953 ### ### ### 0.0
2008-May-23 Fri ### ### 5.5 5.55 ### ### ###
2008-May-22 Thu ### ### 5.55 ### 65.3 65.3 0.0
2008-May-21 Wed 5.71 5.76 ### ### 179,825 ### 23.2 23.2 0.0
2008-May-20 Tue ### ### 5.55 5.7 ### ### 0.4
2008-May-19 Mon 5.89 ### 5.8 5.85 47,625 ### ### ### 0.4
2008-May-16 Fri 6 6 5.83 5.83 84,749 ### 14.3 14.3 ###
2008-May-15 Thu 5.75 ### 5.75 ### 87.3 87.3 0.0
2008-May-14 Wed ### 5.7 ### 5.7 69.2 69.2 0.4
2008-May-13 Tue 5.7 5.7 ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 164,646 0 ### ### 0.0
2008-May-09 Fri 5.57 ### 5.53 5.56 33.2 33.2 0.4
2008-May-08 Thu 5.55 ### 5.55 5.58 32,452 90,054 ### ### 0.4
2008-May-07 Wed ### ### 5.55 5.55 23.6 23.6 ###
2008-May-06 Tue 5.7 5.75 ### ### ### ### 0.0
2008-May-05 Mon 5.53 5.75 5.53 5.75 73,880 416,683 ### ### ###
2008-May-02 Fri 5.45 5.49 5.44 5.46 30,982 ### 66.7 66.7 ###
2008-May-01 Thu 5.45 5.45 ### 5.44 32.4 32.4 0.4
2008-Apr-30 Wed ### 5.45 ### 5.41 108,383 295,343 67.0 67.0 ###
2008-Apr-29 Tue 5.22 5.4 5.22 ### ### ### 0.0
2008-Apr-28 Mon ### ### ### 5.22 16,628 0 ### ### 0.4
2008-Apr-24 Thu 5.2 5.4 ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 23,549 0 88.4 88.4 0.0
2008-Apr-22 Tue ### 5.24 ### ### 27,955 73,242 74.9 74.9 0.0
2008-Apr-21 Mon 5.2 5.25 ### ### 25.7 25.7 0.0
2008-Apr-18 Fri ### ### ### ### 19,870 0 ### ### 0.0
2008-Apr-17 Thu 5.45 5.45 ### ### 3.6 3.6 0.0
2008-Apr-16 Wed ### 5.48 ### 5.45 27,885 ### ### ### ###
2008-Apr-15 Tue ### ### ### ### ### ### 0.0
2008-Apr-14 Mon 5.25 5.25 ### ### 22.8 22.8 0.0
2008-Apr-11 Fri 5.5 5.5 5.25 ### 41,573 223,454 14.9 14.9 0.0
2008-Apr-10 Thu 5.51 ### 5.5 5.53 36,684 100,881 ### ### ###
2008-Apr-09 Wed 5.5 5.57 5.5 5.55 170,584 944,182 ### ### ###
2008-Apr-08 Tue 5.5 5.52 5.48 5.51 67,143 369,286 73.0 73.0 ###
2008-Apr-07 Mon 5.5 5.55 5.41 5.41 ### ### ###
2008-Apr-04 Fri 5.52 5.59 5.5 5.5 42,941 ### ### ### 0.4
2008-Apr-03 Thu 5.48 ### 5.47 5.59 ### ### ###
2008-Apr-02 Wed ### 5.54 ### 5.45 47,389 ### ### ### ###
2008-Apr-01 Tue ### 5.45 ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 68.5 68.5 0.0
2008-Mar-28 Fri ### 5.4 5.28 5.4 85,050 ### 68.5 68.5 0.4
2008-Mar-27 Thu 5.25 ### 5.25 ### 298,922 784,670 70.0 70.0 0.0
2008-Mar-26 Wed ### ### 5.2 5.25 22.8 22.8 0.4
2008-Mar-25 Tue ### ### ### ### 66.6 66.6 0.0
2008-Mar-20 Thu 5.2 ### ### 5.2 73.5 73.5 ###
2008-Mar-19 Wed ### ### 5.26 ### 110,748 ### 69.1 69.1 0.0
2008-Mar-18 Tue ### 5.4 5.25 5.4 74.8 74.8 0.4
2008-Mar-17 Mon ### ### 5.25 ### 11.6 11.6 0.0
2008-Mar-14 Fri ### ### 5.5 ### 45,459 ### ### ### 0.0
2008-Mar-13 Thu ### ### 5.56 ### 33.5 33.5 0.0
2008-Mar-12 Wed 5.55 ### 5.55 5.55 53,428 ### ### ### ###
2008-Mar-11 Tue ### 5.43 ### ### 227,820 ### ### ### 0.0
2008-Mar-10 Mon ### 5.71 5.25 5.55 46,640 255,587 ### ### ###
2008-Mar-07 Fri ### ### 5.56 ### 60,948 ### 76.3 76.3 0.0
2008-Mar-06 Thu ### ### ### ### 75,289 0 74.3 74.3 0.0
2008-Mar-05 Wed 5.85 6 5.85 ### 81.3 81.3 0.0
2008-Mar-04 Tue 5.72 5.86 ### 5.86 ### ### 0.4
2008-Mar-03 Mon 6 6 ### ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu 6 ### 6 ### 19,572 ### 74.4 74.4 0.0
2008-Feb-27 Wed ### 6.2 6 6 116,188 708,746 ### ### 0.4
2008-Feb-26 Tue 5.86 ### 5.86 ### 115,722 ### 79.7 79.7 0.0
2008-Feb-25 Mon ### 6 5.7 5.86 108,356 633,882 27.2 27.2 0.4
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu 5.8 5.8 ### ### ### ### 0.0
2008-Feb-20 Wed 5.7 5.7 5.5 ### ### ### 0.0
2008-Feb-19 Tue 5.74 ### 5.55 ### ### ### 0.0
2008-Feb-18 Mon 5.79 5.79 5.56 5.75 50,274 ### 37.5 37.5 ###
2008-Feb-15 Fri 5.78 5.79 ### 5.79 15,271 ### 71.0 71.0 ###
2008-Feb-14 Thu 5.82 5.82 5.59 5.8 ### ### 0.4
2008-Feb-13 Wed 5.89 6 5.82 5.82 34.3 34.3 0.4
2008-Feb-12 Tue ### ### 5.77 5.89 32,956 95,078 ### ### ###
2008-Feb-11 Mon 6.2 6.26 ### ### 23,657 74,046 ### ### 0.0
2008-Feb-08 Fri 6.25 ### ### 6.2 26.6 26.6 0.4
2008-Feb-07 Thu ### ### 6.25 ### 27,028 ### 39.6 39.6 0.0
2008-Feb-06 Wed ### ### 6.26 ### ### ### 0.0
2008-Feb-05 Tue ### 6.49 ### ### 65,289 ### 78.0 78.0 0.0
2008-Feb-04 Mon ### ### ### ### 89.9 89.9 0.0
2008-Feb-01 Fri ### ### ### 6 64.3 64.3 0.4
2008-Jan-31 Thu ### ### ### ### 31.6 31.6 0.0
2008-Jan-30 Wed ### ### 5.88 5.88 80,549 ### ### ### 0.4
2008-Jan-29 Tue ### ### ### ### 17,974 0 ### ### 0.0
2008-Jan-25 Fri 6 6.23 ### ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 76,348 0 ### ### 0.0
2008-Jan-23 Wed 6 ### ### 6 58.3 58.3 0.4
2008-Jan-22 Tue 6 ### 5.89 ### ### ### 0.0
2008-Jan-21 Mon ### ### ### ### 65,376 0 91.5 91.5 0.0
2008-Jan-18 Fri ### ### ### ### 79.1 79.1 0.0
2008-Jan-17 Thu 6 6.5 6 ### 112,754 ### 93.2 93.2 0.0
2008-Jan-16 Wed 6 6 5.8 6 96,745 ### ### ### 0.4
2008-Jan-15 Tue 6.45 6.51 ### 6.2 14.9 14.9 0.4
2008-Jan-14 Mon ### ### ### 6.45 17.5 17.5 ###
2008-Jan-11 Fri ### ### 6.74 6.77 35.8 35.8 ###
2008-Jan-10 Thu ### ### 6.85 ### ### ### 0.0
2008-Jan-09 Wed 7 ### ### ### 70,280 0 ### ### 0.0
2008-Jan-08 Tue ### ### ### 7 84.4 84.4 0.5
2008-Jan-07 Mon 6.88 ### 6.7 6.85 42.4 42.4 ###
2008-Jan-04 Fri ### ### ### ### 71,723 0 ### ### 0.0
2008-Jan-03 Thu ### 7.4 ### ### 35.2 35.2 0.0
2008-Jan-02 Wed ### 7.43 ### ### 60,642 225,285 ### ### 0.0
2007-Dec-31 Mon 7.28 ### 7.28 ### 86,872 ### ### ### 0.0
2007-Dec-28 Fri 7.22 ### ### 7.26 121,383 0 ### ### 0.5
2007-Dec-27 Thu ### ### 7.4 7.49 17.2 17.2 ###
2007-Dec-24 Mon ### ### 7.5 ### 15,382 57,682 ### ### 0.0
2007-Dec-21 Fri ### ### 7.57 ### ### ### 0.0
2007-Dec-20 Thu ### 7.7 7.5 ### 248,342 ### ### ### 0.0
2007-Dec-19 Wed ### 7.8 ### ### 31.6 31.6 0.0
2007-Dec-18 Tue 7.85 7.85 ### ### 23.6 23.6 0.0
2007-Dec-17 Mon 8 8 7.85 7.85 49,077 ### 49.8 49.8 ###
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed 8 ### ### ### ### ### 0.0
2007-Dec-11 Tue 8 ### ### ### 43,586 0 82.3 82.3 0.0
2007-Dec-10 Mon ### 8 7.87 8 ### ### ###
2007-Dec-07 Fri 7.79 8 7.78 ### 40,483 ### ### ### 0.0
2007-Dec-06 Thu 7.77 7.79 7.7 7.79 181,155 1,403,045 63.2 63.2 ###
2007-Dec-05 Wed 7.79 7.79 7.7 7.76 34.9 34.9 0.6
2007-Dec-04 Tue 7.75 7.75 7.7 7.72 34.9 34.9 ###
2007-Dec-03 Mon 7.72 7.78 7.7 7.72 69.9 69.9 ###
2007-Nov-30 Fri 7.74 7.75 7.7 7.7 ### ### 0.6
2007-Nov-29 Thu ### 7.75 ### 7.74 ### ### 0.6
2007-Nov-28 Wed ### ### ### ### 49,172 0 44.8 44.8 0.0
2007-Nov-27 Tue ### 7.73 ### ### 23,370 90,325 33.8 33.8 0.0
2007-Nov-26 Mon ### 7.8 ### 7.7 326,978 ### 69.9 69.9 0.6
2007-Nov-23 Fri ### 7.7 ### ### ### ### 0.0
2007-Nov-22 Thu 7.7 7.79 7.57 7.7 107,459 825,285 75.9 75.9 0.6
2007-Nov-21 Wed 7.8 7.81 7.72 7.75 ### ### ###
2007-Nov-20 Tue ### ### 7.8 7.85 25.8 25.8 ###
2007-Nov-19 Mon 8 ### ### ### 165,386 0 ### ### 0.0
2007-Nov-16 Fri ### 8.2 ### ### 302,884 1,241,824 69.2 69.2 0.0
2007-Nov-15 Thu 7.7 8 7.7 8 91.0 91.0 ###
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon ### ### 7.53 ### 7,645 28,783 ### ### 0.0
2007-Nov-09 Fri 7.53 ### 7.52 ### ### ### 0.0
2007-Nov-08 Thu ### ### 7.52 7.52 32.8 32.8 0.5
2007-Nov-07 Wed 7.7 7.7 ### ### 18,158 ### 30.2 30.2 0.0
2007-Nov-06 Tue 7.5 7.7 7.5 7.7 18,676 ### 87.3 87.3 0.6
2007-Nov-05 Mon 7.5 7.58 7.47 7.5 80.6 80.6 0.5
2007-Nov-02 Fri ### 7.5 ### 7.5 77.9 77.9 0.5
2007-Nov-01 Thu 7.46 7.46 ### 7.4 ### ### 0.5
2007-Oct-31 Wed 7.49 7.5 7.42 7.45 26.0 26.0 0.5
2007-Oct-30 Tue 7.45 7.55 7.45 7.5 ### ### 0.5
2007-Oct-29 Mon 7.41 7.7 7.41 7.43 20,089 151,772 ### ### ###
2007-Oct-26 Fri 7.41 7.45 7.4 7.41 13,343 99,071 ### ### ###
2007-Oct-25 Thu 7.54 7.55 ### 7.45 ### ### 0.5
2007-Oct-24 Wed 7.42 7.54 7.41 7.54 83.6 83.6 0.5
2007-Oct-23 Tue ### 7.41 ### 7.41 75.1 75.1 ###
2007-Oct-22 Mon 7.59 7.59 ### ### 51,321 ### 14.4 14.4 0.0
2007-Oct-19 Fri 7.75 ### 7.75 7.75 68.5 68.5 ###
2007-Oct-18 Thu ### ### 7.82 ### 15,087 ### ### ### 0.0
2007-Oct-17 Wed 7.86 ### 7.75 ### 74.7 74.7 0.0
2007-Oct-16 Tue ### 7.7 7.55 7.7 78.3 78.3 0.6
2007-Oct-15 Mon ### 7.7 7.53 7.54 18,645 141,981 28.0 28.0 0.5
2007-Oct-12 Fri 7.83 7.87 7.78 7.8 4,756 ### 31.7 31.7 0.6
2007-Oct-11 Thu ### ### 7.79 7.86 27.4 27.4 ###
2007-Oct-10 Wed ### ### ### ### 33.6 33.6 0.0
2007-Oct-09 Tue ### ### 7.85 ### ### ### 0.0
2007-Oct-08 Mon 7.86 ### 7.86 ### 76.2 76.2 0.0
2007-Oct-05 Fri 7.72 7.84 7.72 7.75 ### ### ###
2007-Oct-04 Thu 7.79 7.79 ### 7.7 13,077 ### 30.1 30.1 0.6
2007-Oct-03 Wed 7.7 7.8 7.5 ### 20,183 ### 30.6 30.6 0.0
2007-Oct-02 Tue ### ### ### ### 28,929 0 13.8 13.8 0.0
2007-Oct-01 Mon ### ### ### ### 34,883 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 100,288 0 59.6 59.6 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### ### 7.85 ### 62.9 62.9 0.0
2007-Sep-25 Tue ### ### 7.86 7.86 24.5 24.5 ###
2007-Sep-24 Mon ### ### ### ### 31.5 31.5 0.0
2007-Sep-21 Fri 8 ### ### ### ### ### 0.0
2007-Sep-20 Thu 7.86 ### 7.86 ### 90,177 ### 85.6 85.6 0.0
2007-Sep-19 Wed 7.75 ### ### 7.78 64,443 0 ### ### 0.6
2007-Sep-18 Tue ### 7.78 ### 7.7 9,944 38,682 81.7 81.7 0.6
2007-Sep-17 Mon ### 7.71 ### ### 12,745 ### 71.8 71.8 0.0
2007-Sep-14 Fri 7.79 7.8 7.72 7.79 26,659 206,873 ### ### ###
2007-Sep-13 Thu 7.8 7.8 7.77 7.78 10,557 82,186 ### ### 0.6
2007-Sep-12 Wed 7.82 7.85 ### 7.71 29.2 29.2 ###
2007-Sep-11 Tue ### 7.86 ### 7.8 85.3 85.3 0.6
2007-Sep-10 Mon 7.59 7.8 7.59 7.59 ### ### 0.5
2007-Sep-07 Fri 7.5 ### 7.45 ### 22,629 ### 76.1 76.1 0.0
2007-Sep-06 Thu 7.24 7.51 ### 7.5 26,441 99,285 ### ### 0.5
2007-Sep-05 Wed ### 7.48 ### ### ### ### 0.0
2007-Sep-04 Tue 7.23 7.23 ### ### 21.0 21.0 0.0
2007-Sep-03 Mon 7.42 7.43 7.26 7.26 6,720 49,358 ### ### 0.5
2007-Aug-31 Fri 7.24 7.4 7.24 7.25 33,482 245,088 ### ### 0.5
2007-Aug-30 Thu 7.2 ### 7.2 7.23 ### ### ###
2007-Aug-29 Wed ### 7.2 ### 7.2 14,176 ### 81.1 81.1 0.5
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon 7.25 7.25 ### 7.25 14,047 50,920 ### ### 0.5
2007-Aug-24 Fri ### 7.25 ### 7.25 ### ### 0.5
2007-Aug-23 Thu 7.45 7.5 ### ### 9.1 9.1 0.0
2007-Aug-22 Wed 7.4 7.41 ### ### 27.4 27.4 0.0
2007-Aug-21 Tue ### 7.4 ### ### 87.7 87.7 0.0
2007-Aug-20 Mon 6.77 ### 6.77 ### 13,284 ### ### ### 0.0
2007-Aug-17 Fri 6.7 6.7 6.5 6.7 50,846 335,583 ### ### 0.5
2007-Aug-16 Thu 6.8 6.8 ### 6.7 51.2 51.2 0.5
2007-Aug-15 Wed ### ### 6.82 6.85 79,876 272,377 ### ### ###
2007-Aug-14 Tue 6.81 ### 6.81 ### ### ### 0.0
2007-Aug-13 Mon ### ### 6.85 6.85 17.7 17.7 ###
2007-Aug-10 Fri ### ### 7 ### 27,827 ### 22.8 22.8 0.0
2007-Aug-09 Thu 7.43 7.55 ### 7.52 29,770 112,381 ### ### 0.5
2007-Aug-08 Wed 7.4 7.4 ### 7.4 23,153 ### 56.6 56.6 0.5
2007-Aug-07 Tue ### 7.4 ### 7.4 45,448 168,157 ### ### 0.5
2007-Aug-06 Mon ### 7.4 7.28 7.29 14,675 ### 51.7 51.7 ###
2007-Aug-03 Fri ### ### ### ### 40,482 0 ### ### 0.0
2007-Aug-02 Thu ### 7.4 7.27 7.28 9,988 ### ### ### 0.5
2007-Aug-01 Wed ### ### 7.25 7.29 13,957 ### 64.3 64.3 ###
2007-Jul-31 Tue 7.4 7.44 ### 7.4 ### ### 0.5
2007-Jul-30 Mon 7.26 ### 7.2 ### 39,320 141,552 70.8 70.8 0.0
2007-Jul-27 Fri ### 7.4 7.28 ### 35,522 ### 30.8 30.8 0.0
2007-Jul-26 Thu 7.43 7.48 7.4 7.43 75.5 75.5 ###
2007-Jul-25 Wed 7.28 7.44 7.28 ### 71.0 71.0 0.0
2007-Jul-24 Tue ### 7.49 ### 7.45 52,184 195,429 ### ### 0.5
2007-Jul-23 Mon 7.48 7.55 7.25 7.28 14.3 14.3 0.5
2007-Jul-20 Fri 7.57 7.57 7.4 7.45 24,842 185,942 16.3 16.3 0.5
2007-Jul-19 Thu 7.5 7.58 7.4 7.56 71.1 71.1 0.5
2007-Jul-18 Wed 7.51 7.58 7.48 7.5 77,740 585,382 ### ### 0.5
2007-Jul-17 Tue 7.48 7.48 ### 7.45 ### ### 0.5
2007-Jul-16 Mon ### 7.5 ### 7.45 53,946 ### 78.6 78.6 0.5
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu 7.27 ### 7.27 ### 13,548 49,246 ### ### 0.0
2007-Jul-11 Wed 7.25 ### 7.2 ### 72.6 72.6 0.0
2007-Jul-10 Tue ### 7.27 ### 7.21 13,075 47,527 ### ### ###
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri ### ### 7 ### ### ### 0.0
2007-Jul-05 Thu ### ### 7 ### 66,673 233,355 ### ### 0.0
2007-Jul-04 Wed ### ### ### ### 42.9 42.9 0.0
2007-Jul-03 Tue ### 7.2 ### ### ### ### 0.0
2007-Jul-02 Mon 7.28 7.28 7 ### 156,056 ### ### ### 0.0
2007-Jun-29 Fri 7 7.75 7 ### 87.7 87.7 0.0
2007-Jun-28 Thu ### 7 ### ### 19,788 69,258 ### ### 0.0
2007-Jun-27 Wed 6.88 ### 6.81 ### ### ### 0.0
2007-Jun-26 Tue 6.85 ### 6.82 ### 49,673 169,384 76.7 76.7 0.0
2007-Jun-25 Mon ### ### 6.8 6.89 43.2 43.2 0.5
2007-Jun-22 Fri ### ### 6.84 ### 28,226 ### ### ### 0.0
2007-Jun-21 Thu 6.8 ### 6.8 ### 89,776 ### 77.1 77.1 0.0
2007-Jun-20 Wed 6.54 6.75 6.54 6.75 ### ### 0.5
2007-Jun-19 Tue 6.56 ### 6.5 6.54 40,423 131,374 38.7 38.7 0.5
2007-Jun-18 Mon 6.48 ### 6.44 6.45 37.2 37.2 ###
2007-Jun-15 Fri 6.4 6.44 ### 6.44 71.3 71.3 0.5
2007-Jun-14 Thu 6.23 6.4 6.23 ### ### ### 0.0
2007-Jun-13 Wed 6.23 6.23 ### 6.23 ### ### 0.4
2007-Jun-12 Tue 6.25 6.25 ### 6.2 29,287 91,521 36.5 36.5 0.4
2007-Jun-08 Fri ### 6.22 ### ### 13,358 41,543 35.8 35.8 0.0
2007-Jun-07 Thu 6.25 ### ### ### 15,343 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 32.4 32.4 0.0
2007-Jun-05 Tue 6.49 6.49 6.25 ### 74,376 473,775 20.8 20.8 0.0
2007-Jun-04 Mon 6.22 6.5 ### 6.5 44,840 ### ### ### 0.5
2007-Jun-01 Fri ### 6.26 ### 6.24 81.9 81.9 0.4
2007-May-31 Thu 6 ### 6 ### 15,624 46,872 75.1 75.1 0.0
2007-May-30 Wed ### ### ### 6 ### ### 0.4
2007-May-29 Tue ### ### ### ### 4,048 0 24.2 24.2 0.0
2007-May-28 Mon ### ### ### ### 9,447 0 ### ### 0.0
2007-May-25 Fri 6 ### 6 ### 80.0 80.0 0.0
2007-May-24 Thu ### ### ### ### 36,586 0 76.2 76.2 0.0
2007-May-23 Wed ### 6.2 6 ### 88,947 542,576 72.2 72.2 0.0
2007-May-22 Tue ### ### ### ### 86.7 86.7 0.0
2007-May-21 Mon ### ### ### ### 72.6 72.6 0.0
2007-May-18 Fri ### ### 5.88 5.89 11,871 ### 40.4 40.4 ###
2007-May-17 Thu 5.83 ### 5.82 5.86 69.8 69.8 0.4
2007-May-16 Wed 5.71 5.82 ### 5.82 55,787 162,340 83.4 83.4 0.4
2007-May-15 Tue 5.79 5.82 5.78 5.78 ### ### 0.4
2007-May-14 Mon 5.82 5.82 5.8 5.82 68.2 68.2 0.4
2007-May-11 Fri 5.85 5.85 5.81 5.82 ### ### 0.4
2007-May-10 Thu 5.85 5.85 5.81 5.85 1,250 7,287 ### ### 0.4
2007-May-09 Wed 5.85 5.85 5.78 5.79 6,255 36,372 26.5 26.5 ###
2007-May-08 Tue 5.86 ### 5.72 ### 57,722 165,084 ### ### 0.0
2007-May-07 Mon 5.86 5.86 5.86 5.86 ### ### 0.4
2007-May-04 Fri ### ### ### ### 32,720 0 ### ### 0.0
2007-May-03 Thu 5.77 ### 5.77 ### 50,982 147,083 83.2 83.2 0.0
2007-May-02 Wed 5.72 5.78 5.72 5.77 335,427 ### ### ### 0.4
2007-May-01 Tue ### ### 5.58 ### 78.0 78.0 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### 5.56 ### 16,781 46,651 77.1 77.1 0.0
2007-Apr-26 Thu ### ### ### ### 71.7 71.7 0.0
2007-Apr-24 Tue 5.56 ### 5.56 ### 16,380 ### ### ### 0.0
2007-Apr-23 Mon 5.52 5.58 5.5 5.58 ### ### 0.4
2007-Apr-20 Fri 5.7 5.72 5.55 5.7 ### ### 0.4
2007-Apr-19 Thu ### 5.71 ### ### 48.0 48.0 0.0
2007-Apr-18 Wed 5.75 5.75 ### 5.7 21,075 ### ### ### 0.4
2007-Apr-17 Tue 5.78 5.8 5.75 5.75 8,050 46,488 43.3 43.3 ###
2007-Apr-16 Mon ### ### 5.8 5.85 23,488 ### ### ### 0.4
2007-Apr-13 Fri ### ### ### ### 39.1 39.1 0.0
2007-Apr-12 Thu 6 6 ### ### 25,149 75,447 30.3 30.3 0.0
2007-Apr-11 Wed ### 6 ### ### 12,851 38,553 72.1 72.1 0.0
2007-Apr-10 Tue ### 6 ### 6 15,775 47,325 ### ### 0.4
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 22.1 22.1 0.0
2007-Apr-03 Tue ### 6 ### 6 11,680 35,040 ### ### 0.4
2007-Apr-02 Mon ### ### 6 6 ### ### 0.4
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu 6 ### ### ### ### ### 0.0
2007-Mar-28 Wed 5.75 ### 5.72 ### ### ### 0.0
2007-Mar-27 Tue 5.72 5.75 5.72 5.75 34,081 195,454 ### ### ###
2007-Mar-26 Mon 5.83 5.83 5.72 5.72 10,776 ### 17.5 17.5 0.4
2007-Mar-23 Fri 5.71 5.85 5.71 5.85 12,279 70,972 84.9 84.9 0.4
2007-Mar-22 Thu ### ### 5.71 5.71 35,789 102,177 11.4 11.4 0.4
2007-Mar-21 Wed 5.75 ### 5.75 5.88 ### ### 0.4
2007-Mar-20 Tue ### 5.78 5.55 5.78 ### ### 0.4
2007-Mar-19 Mon 5.55 ### 5.53 5.59 73.9 73.9 ###
2007-Mar-16 Fri ### ### 5.59 5.59 35.9 35.9 ###
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### 5.72 ### ### 32,679 ### 25.6 25.6 0.0
2007-Mar-13 Tue 5.83 5.83 5.73 5.73 20,357 ### ### ### ###
2007-Mar-12 Mon 5.87 5.87 5.83 5.83 25.2 25.2 ###
2007-Mar-09 Fri 5.8 5.87 5.8 5.87 77.0 77.0 ###
2007-Mar-08 Thu 5.79 5.8 5.79 5.8 ### ### 0.4
2007-Mar-07 Wed ### 5.71 ### 5.71 256,950 ### ### ### 0.4
2007-Mar-06 Tue ### ### 5.5 ### 23.1 23.1 0.0
2007-Mar-05 Mon 5.85 5.85 ### 5.7 86,771 ### ### ### 0.4
2007-Mar-02 Fri 5.85 ### 5.85 5.85 22,746 ### ### ### 0.4
2007-Mar-01 Thu 5.84 5.89 5.84 5.87 19,555 ### 71.8 71.8 ###
2007-Feb-28 Wed 5.85 5.85 5.7 5.84 35.3 35.3 0.4
2007-Feb-27 Tue ### ### 6 6 22,987 ### ### ### 0.4
2007-Feb-26 Mon ### ### 6 ### 40,140 120,420 37.3 37.3 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 76.8 76.8 0.0
2007-Feb-20 Tue 6.58 6.58 ### ### 105,429 ### 2.4 2.4 0.0
2007-Feb-19 Mon 6.5 6.51 6.5 6.5 27,158 ### 66.6 66.6 0.5
2007-Feb-16 Fri ### 6.5 ### 6.5 12,045 39,146 88.5 88.5 0.5
2007-Feb-15 Thu ### ### 6.25 6.28 7,340 ### 36.4 36.4 0.4
2007-Feb-14 Wed 6.24 6.25 ### ### 18,243 ### 24.9 24.9 0.0
2007-Feb-13 Tue ### 6.27 ### 6.24 4,527 ### ### ### 0.4
2007-Feb-12 Mon ### 6.2 ### ### 10,359 ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 20,546 0 30.8 30.8 0.0
2007-Feb-08 Thu ### ### ### 6.2 35,289 0 ### ### 0.4
2007-Feb-07 Wed 6 ### 6 ### 83,252 249,756 ### ### 0.0
2007-Feb-06 Tue 5.85 ### 5.85 ### 35,676 104,352 ### ### 0.0
2007-Feb-05 Mon 5.85 ### 5.82 5.85 72.1 72.1 0.4
2007-Feb-02 Fri 5.81 5.84 5.81 5.83 ### ### ###
2007-Feb-01 Thu 5.81 5.81 5.8 5.81 38,254 ### ### ### ###
2007-Jan-31 Wed 5.88 5.88 5.8 5.8 ### ### 0.4
2007-Jan-30 Tue 5.81 5.89 5.8 5.89 ### ### ###
2007-Jan-29 Mon 5.78 5.81 5.77 5.81 ### ### ###
2007-Jan-25 Thu ### ### 5.77 ### 14,685 ### ### ### 0.0
2007-Jan-24 Wed ### ### 5.88 ### 12,643 37,170 68.9 68.9 0.0
2007-Jan-23 Tue ### ### 5.86 ### ### ### 0.0
2007-Jan-22 Mon 5.85 ### 5.84 ### ### ### 0.0
2007-Jan-19 Fri 5.7 5.85 5.7 5.85 86.0 86.0 0.4
2007-Jan-18 Thu 5.83 5.83 5.7 5.7 14.8 14.8 0.4
2007-Jan-17 Wed 5.88 5.88 5.8 5.8 14,249 ### ### ### 0.4
2007-Jan-16 Tue 5.75 5.88 ### 5.88 83.9 83.9 0.4
2007-Jan-15 Mon ### ### ### ### 92.4 92.4 0.0
2007-Jan-12 Fri ### ### ### ### 11,829 0 60.9 60.9 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed 5.56 ### 5.56 ### 6,449 17,928 ### ### 0.0
2007-Jan-09 Tue ### ### 5.53 5.56 15,459 42,744 22.7 22.7 0.4
2007-Jan-08 Mon 5.75 ### 5.7 5.7 ### ### 0.4
2007-Jan-05 Fri 5.5 ### 5.5 5.7 90.9 90.9 0.4
2007-Jan-04 Thu 5.4 5.46 5.4 5.46 13,272 ### ### ### ###
2007-Jan-03 Wed 5.5 5.5 5.4 5.4 3,450 ### 22.8 22.8 0.4
2007-Jan-02 Tue 5.47 5.5 5.4 5.5 22,549 ### ### ### 0.4
2006-Dec-29 Fri 5.5 5.5 5.46 5.46 13,170 72,171 19.3 19.3 ###
2006-Dec-28 Thu 5.49 5.49 5.45 5.45 ### ### ###
2006-Dec-27 Wed 5.46 5.49 5.46 5.49 ### ### 0.4
2006-Dec-22 Fri 5.45 5.45 5.45 5.45 2,750 14,987 ### ### ###
2006-Dec-21 Thu 5.45 5.49 5.45 5.45 ### ### ###
2006-Dec-20 Wed 5.49 5.49 5.49 5.49 3,872 21,257 ### ### 0.4
2006-Dec-19 Tue 5.45 5.49 5.45 5.49 ### ### 0.4
2006-Dec-18 Mon 5.45 5.45 5.4 5.4 28.2 28.2 0.4
2006-Dec-15 Fri ### 5.4 ### ### ### ### 0.0
2006-Dec-14 Thu 5.4 5.4 ### ### 26.9 26.9 0.0
2006-Dec-13 Wed 5.5 5.5 ### 5.4 12,650 34,787 ### ### 0.4
2006-Dec-12 Tue 5.4 5.5 ### 5.5 ### ### 0.4
2006-Dec-11 Mon 5.4 5.46 ### 5.46 32,074 ### ### ### ###
2006-Dec-08 Fri 5.42 5.42 ### 5.4 ### ### 0.4
2006-Dec-07 Thu 5.47 5.47 5.4 5.4 ### ### 0.4
2006-Dec-06 Wed 5.48 5.48 5.47 5.48 ### ### ###
2006-Dec-05 Tue 5.48 5.48 5.45 5.48 11,950 ### ### ### ###
2006-Dec-04 Mon 5.46 5.5 5.4 5.48 ### ### ###
2006-Dec-01 Fri 5.49 5.49 5.46 5.46 1,450 ### 34.5 34.5 ###
2006-Nov-30 Thu 5.49 5.49 5.49 5.49 ### ### 0.4
2006-Nov-29 Wed 5.49 5.5 ### 5.46 21,642 ### 23.8 23.8 ###
2006-Nov-28 Tue 5.41 5.49 ### 5.49 14,523 ### ### ### 0.4
2006-Nov-27 Mon 5.4 5.5 5.4 5.4 37,386 203,753 ### ### 0.4
2006-Nov-24 Fri 5.42 5.42 5.42 5.42 ### ### 0.4
2006-Nov-23 Thu ### 5.45 ### 5.4 18,951 51,641 68.5 68.5 0.4
2006-Nov-22 Wed 5.28 5.4 5.28 ### 20,379 108,823 81.4 81.4 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 5.26 5.28 5.26 5.28 78.2 78.2 0.4
2006-Nov-17 Fri 5.25 ### 5.25 5.28 435,289 ### 70.2 70.2 0.4
2006-Nov-16 Thu 5.27 5.27 5.25 5.25 ### ### 0.4
2006-Nov-15 Wed 5.26 ### 5.25 5.27 102,480 ### 69.3 69.3 ###
2006-Nov-14 Tue 5.29 5.29 5.25 5.25 22,051 ### 26.5 26.5 0.4
2006-Nov-13 Mon 5.29 ### 5.29 ### 8,553 22,622 72.2 72.2 0.0
2006-Nov-10 Fri ### ### 5.29 ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### 214,271 0 ### ### 0.0
2006-Nov-08 Wed 5.4 5.4 ### ### 44,655 ### 20.8 20.8 0.0
2006-Nov-07 Tue 5.5 5.5 5.4 5.4 ### ### 0.4
2006-Nov-06 Mon 5.4 5.55 5.4 5.5 13,325 72,954 ### ### 0.4
2006-Nov-03 Fri 5.4 5.4 ### ### ### ### 0.0
2006-Nov-02 Thu ### 5.4 ### 5.4 5,275 14,242 67.1 67.1 0.4
2006-Nov-01 Wed ### 5.4 ### 5.4 ### ### 0.4
2006-Oct-31 Tue 5.4 5.5 ### ### ### ### 0.0
2006-Oct-30 Mon 5.4 5.4 ### ### 29,952 80,870 ### ### 0.0
2006-Oct-27 Fri 5.28 ### 5.24 ### 70,858 185,647 72.2 72.2 0.0
2006-Oct-26 Thu 5.24 5.28 5.24 5.25 11,150 58,649 65.7 65.7 0.4
2006-Oct-25 Wed 5.28 5.28 5.23 5.23 ### ### ###
2006-Oct-24 Tue 5.29 ### 5.28 5.28 23,853 62,971 40.0 40.0 0.4
2006-Oct-23 Mon 5.21 5.29 5.21 5.28 80.7 80.7 0.4
2006-Oct-20 Fri ### 5.25 ### ### 86.8 86.8 0.0
2006-Oct-19 Thu 4.84 ### 4.84 ### 91.0 91.0 0.0
2006-Oct-18 Wed 4.76 4.8 4.76 4.8 40,021 ### ### ### 0.3
2006-Oct-17 Tue 4.8 4.8 4.76 4.8 8,450 ### ### ### 0.3
2006-Oct-16 Mon 4.79 4.8 4.75 4.8 ### ### 0.3
2006-Oct-13 Fri 4.79 4.79 4.76 4.79 ### ### 0.3
2006-Oct-12 Thu 4.77 4.79 4.76 4.79 129,286 617,340 69.9 69.9 0.3
2006-Oct-11 Wed 4.79 4.79 4.76 4.76 294,072 ### 24.7 24.7 ###
2006-Oct-10 Tue 4.79 4.79 4.79 4.79 61.6 61.6 0.3
2006-Oct-09 Mon 4.75 4.76 4.75 4.76 ### ### ###
2006-Oct-06 Fri 4.76 4.76 4.7 4.74 26.5 26.5 0.3
2006-Oct-05 Thu 4.76 4.79 4.74 4.79 ### ### 0.3
2006-Oct-04 Wed 4.74 4.76 4.74 4.76 43,183 ### ### ### ###
2006-Oct-03 Tue 4.74 4.74 4.7 4.7 ### ### 0.3
2006-Oct-02 Mon 4.71 4.74 4.7 4.7 ### ### 0.3
2006-Sep-29 Fri 4.73 4.75 4.71 4.74 ### ### 0.3
2006-Sep-28 Thu ### 4.75 ### 4.73 77.9 77.9 0.3
2006-Sep-27 Wed 4.7 4.75 4.7 4.75 15,475 ### ### ### ###
2006-Sep-26 Tue ### ### ### ### 34.2 34.2 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### 4.75 ### 4.75 47,288 ### ### ### ###
2006-Sep-21 Thu ### ### 4.59 ### 35.1 35.1 0.0
2006-Sep-20 Wed ### ### 4.58 ### 73.2 73.2 0.0
2006-Sep-19 Tue ### ### 4.58 ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 2.0 2.0 0.0
2006-Sep-15 Fri ### 4.72 ### 4.72 71.8 71.8 0.3
2006-Sep-14 Thu ### ### ### ### 72.7 72.7 0.0
2006-Sep-13 Wed 4.59 ### 4.59 ### ### ### 0.0
2006-Sep-12 Tue 4.55 ### 4.55 ### ### ### 0.0
2006-Sep-11 Mon ### ### 4.55 4.55 ### ### 0.3
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu 4.71 4.71 ### ### 18.4 18.4 0.0
2006-Sep-06 Wed 4.75 4.78 4.72 4.75 23,541 ### ### ### ###
2006-Sep-05 Tue 4.75 4.78 4.72 4.76 38,754 184,081 67.2 67.2 ###
2006-Sep-04 Mon 4.72 4.75 4.72 4.75 ### ### ###
2006-Sep-01 Fri 4.72 4.75 ### ### 11,420 27,122 ### ### 0.0
2006-Aug-31 Thu 4.73 4.74 4.72 4.72 ### ### 0.3
2006-Aug-30 Wed 4.76 4.78 4.73 4.73 ### ### 0.3
2006-Aug-29 Tue 4.75 4.76 4.75 4.76 67.4 67.4 ###
2006-Aug-28 Mon 4.79 4.79 4.74 4.75 ### ### ###
2006-Aug-25 Fri 4.79 4.79 4.72 4.77 ### ### ###
2006-Aug-24 Thu 4.7 4.8 4.7 4.8 ### ### 0.3
2006-Aug-23 Wed 4.7 4.75 ### 4.7 87,358 207,475 64.3 64.3 0.3
2006-Aug-22 Tue 4.5 ### 4.5 ### 89.6 89.6 0.0
2006-Aug-21 Mon 4.4 4.5 4.4 4.46 12,342 54,921 80.7 80.7 0.3
2006-Aug-18 Fri 4.44 4.5 ### 4.5 ### ### ###
2006-Aug-17 Thu ### 4.5 ### 4.5 ### ### ###
2006-Aug-16 Wed 4.5 4.5 ### ### ### ### 0.0
2006-Aug-15 Tue 4.5 4.55 4.45 4.45 ### ### 0.3
2006-Aug-14 Mon 4.52 4.52 4.45 4.5 11,443 51,321 28.2 28.2 ###
2006-Aug-11 Fri ### ### 4.55 4.57 ### ### ###
2006-Aug-10 Thu ### ### 4.55 4.55 21.9 21.9 0.3
2006-Aug-09 Wed 4.55 ### 4.55 ### 11,678 ### 87.4 87.4 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### 4.59 ### 4,686 10,754 ### ### 0.0
2006-Aug-04 Fri 4.55 ### 4.55 ### 9,056 ### 81.0 81.0 0.0
2006-Aug-03 Thu ### ### ### ### 31.2 31.2 0.0
2006-Aug-02 Wed ### ### ### ### 29,045 0 37.2 37.2 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### 4.7 ### 4.7 23,424 55,046 78.5 78.5 0.3
2006-Jul-28 Fri ### ### 4.55 ### ### ### 0.0
2006-Jul-27 Thu 4.7 4.7 ### ### 12.5 12.5 0.0
2006-Jul-26 Wed ### 4.7 ### 4.7 84.6 84.6 0.3
2006-Jul-25 Tue ### ### ### ### 115,250 0 70.2 70.2 0.0
2006-Jul-24 Mon 4.54 ### 4.52 ### 33,457 ### 85.2 85.2 0.0
2006-Jul-21 Fri 4.5 4.5 4.5 4.5 72.6 72.6 ###
2006-Jul-20 Thu 4.5 4.55 4.5 4.54 77.1 77.1 0.3
2006-Jul-19 Wed 4.4 4.5 ### 4.5 8,725 ### 88.3 88.3 ###
2006-Jul-18 Tue 4.44 4.45 ### 4.4 55,445 ### 30.1 30.1 0.3
2006-Jul-17 Mon 4.51 4.51 4.42 4.43 24.5 24.5 ###
2006-Jul-14 Fri 4.51 4.51 4.43 4.51 78.2 78.2 0.3
2006-Jul-13 Thu 4.43 4.52 4.43 4.52 86.1 86.1 0.3
2006-Jul-12 Wed 4.41 4.41 4.41 4.41 ### ### ###
2006-Jul-11 Tue 4.47 4.47 4.42 4.42 6,650 29,559 ### ### 0.3
2006-Jul-10 Mon 4.55 4.55 4.49 4.49 18.9 18.9 ###
2006-Jul-07 Fri 4.4 4.55 4.4 4.55 14,649 65,554 ### ### 0.3
2006-Jul-06 Thu ### 4.45 ### 4.45 75.0 75.0 0.3
2006-Jul-05 Wed 4.43 4.45 ### ### 18.6 18.6 0.0
2006-Jul-04 Tue 4.4 4.43 ### 4.4 67.8 67.8 0.3
2006-Jul-03 Mon 4.41 4.41 ### 4.4 21,276 ### 31.4 31.4 0.3
2006-Jun-30 Fri 4.55 4.55 ### 4.4 18,088 41,150 ### ### 0.3
2006-Jun-28 Wed 4.5 4.5 4.41 4.41 17.0 17.0 ###
2006-Jun-27 Tue 4.5 4.5 4.5 4.5 ### ### ###
2006-Jun-26 Mon 4.43 4.5 4.43 4.5 85.1 85.1 ###
2006-Jun-23 Fri 4.41 4.43 4.41 4.43 ### ### ###
2006-Jun-22 Thu 4.4 4.45 4.4 4.41 ### ### ###
2006-Jun-21 Wed 4.54 4.54 4.4 4.4 25,440 ### 12.0 12.0 0.3
2006-Jun-20 Tue 4.55 4.55 4.5 4.55 34,845 157,673 ### ### 0.3
2006-Jun-19 Mon ### ### 4.55 4.55 27.5 27.5 0.3
2006-Jun-16 Fri 4.54 ### 4.54 ### ### ### 0.0
2006-Jun-15 Thu 4.44 4.44 4.44 4.44 62.7 62.7 0.3
2006-Jun-14 Wed 4.55 4.55 4.41 4.41 32,850 ### ### ### ###
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri 4.5 ### 4.5 ### ### ### 0.0
2006-Jun-08 Thu ### ### 4.5 4.5 26.4 26.4 ###
2006-Jun-07 Wed 4.75 4.75 ### ### 15.7 15.7 0.0
2006-Jun-06 Tue 4.82 4.82 4.7 4.7 ### ### 0.3
2006-Jun-05 Mon ### ### 4.82 4.82 18.5 18.5 0.3
2006-Jun-02 Fri 4.88 ### 4.86 ### 74.4 74.4 0.0
2006-Jun-01 Thu ### 5 4.88 4.88 30.5 30.5 0.3
2006-May-31 Wed ### 4.81 ### 4.81 47,570 ### ### ### ###
2006-May-30 Tue 4.22 ### 4.22 ### ### ### 0.0
2006-May-29 Mon ### 4.28 ### 4.28 20,345 ### ### ### 0.3
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu 4.21 4.21 ### ### 34.4 34.4 0.0
2006-May-24 Wed 4.22 4.25 ### 4.2 28.9 28.9 ###
2006-May-23 Tue 4.2 ### 4.2 4.22 ### ### ###
2006-May-22 Mon 4.5 4.5 4.28 ### 34.2 34.2 0.0
2006-May-19 Fri ### ### ### ### 40,756 0 24.9 24.9 0.0
2006-May-18 Thu 4.72 4.72 ### ### 28,027 66,143 34.2 34.2 0.0
2006-May-17 Wed 4.8 4.8 4.73 4.73 9,386 44,724 18.4 18.4 0.3
2006-May-16 Tue 4.81 4.81 4.75 4.8 10,850 ### 45.7 45.7 0.3
2006-May-15 Mon 4.77 ### 4.77 4.81 84.9 84.9 ###
2006-May-12 Fri 4.72 4.77 4.72 4.77 78.8 78.8 ###
2006-May-11 Thu 4.7 4.75 4.7 4.72 70.4 70.4 0.3
2006-May-10 Wed 4.7 4.72 4.7 4.72 ### ### 0.3
2006-May-09 Tue 4.7 4.73 ### ### 12,744 ### ### ### 0.0
2006-May-08 Mon ### 4.82 ### 4.75 75.5 75.5 ###
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### 10,241 0 75.2 75.2 0.0
2006-May-03 Wed ### 4.7 ### ### 24.3 24.3 0.0
2006-May-02 Tue 4.84 4.84 ### ### 14.2 14.2 0.0
2006-May-01 Mon 4.77 4.85 4.77 4.84 79.4 79.4 0.3
2006-Apr-28 Fri 4.8 4.8 4.7 4.7 ### ### 0.3
2006-Apr-27 Thu ### 4.7 ### 4.7 72.6 72.6 0.3
2006-Apr-26 Wed ### ### 4.54 4.55 ### ### 0.3
2006-Apr-24 Mon ### ### ### ### 37.4 37.4 0.0
2006-Apr-21 Fri ### ### ### ### 13,070 0 ### ### 0.0
2006-Apr-20 Thu ### ### 4.59 ### 24,370 55,929 ### ### 0.0
2006-Apr-19 Wed ### ### 4.55 4.55 24,348 ### ### ### 0.3
2006-Apr-18 Tue 4.55 ### 4.55 ### 73.4 73.4 0.0
2006-Apr-13 Thu 4.59 ### 4.55 ### 14,350 32,646 71.9 71.9 0.0
2006-Apr-11 Tue 4.55 ### 4.55 4.55 ### ### 0.3
2006-Apr-10 Mon 4.54 4.56 4.5 4.55 12,250 ### 72.6 72.6 0.3
2006-Apr-07 Fri ### ### 4.53 4.53 22,547 ### ### ### ###
2006-Apr-06 Thu 4.58 ### 4.58 ### ### ### 0.0
2006-Apr-05 Wed 4.58 ### 4.58 ### ### ### 0.0
2006-Apr-04 Tue 4.48 ### 4.48 4.59 65,755 ### ### ### 0.3
2006-Apr-03 Mon ### 4.47 ### 4.47 ### ### ###
2006-Mar-31 Fri 4.4 4.4 4.28 4.28 24,146 ### ### ### 0.3
2006-Mar-30 Thu 4.28 4.45 ### 4.45 91.3 91.3 0.3
2006-Mar-29 Wed 4.5 4.5 4.45 4.45 21.4 21.4 0.3
2006-Mar-28 Tue 4.48 4.54 4.48 4.48 12,756 57,529 ### ### ###
2006-Mar-27 Mon 4.55 ### 4.45 4.45 16.5 16.5 0.3
2006-Mar-24 Fri ### ### 4.55 4.55 1,744 ### 22.6 22.6 0.3
2006-Mar-23 Thu ### ### 4.55 ### 6,725 ### 65.8 65.8 0.0
2006-Mar-22 Wed 4.58 ### 4.55 ### 66.2 66.2 0.0
2006-Mar-21 Tue 4.48 ### 4.48 ### 90.2 90.2 0.0
2006-Mar-20 Mon ### ### ### ### 31,276 0 ### ### 0.0
2006-Mar-17 Fri ### 4.7 ### ### 15,075 35,426 ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 18,728 0 ### ### 0.0
2006-Mar-15 Wed ### ### 4.55 ### 69.0 69.0 0.0
2006-Mar-14 Tue ### ### 4.58 ### 28,175 64,520 ### ### 0.0
2006-Mar-13 Mon ### ### 4.57 4.57 13,945 ### ### ### ###
2006-Mar-10 Fri ### ### ### ### 19,959 0 ### ### 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### ### 4.55 ### 77.7 77.7 0.0
2006-Mar-07 Tue ### ### 4.58 ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### 4.57 4.57 11,670 ### 20.2 20.2 ###
2006-Mar-03 Fri ### ### 4.48 4.48 10.4 10.4 ###
2006-Mar-02 Thu 4.47 4.51 4.46 4.5 64.9 64.9 ###
2006-Mar-01 Wed 4.46 4.5 4.44 4.48 32,528 ### ### ### ###
2006-Feb-28 Tue ### 4.45 ### 4.4 17,257 ### ### ### 0.3
2006-Feb-27 Mon 4.22 ### 4.22 4.29 34,220 ### 78.8 78.8 ###
2006-Feb-24 Fri 4.2 4.2 ### 4.2 18,580 ### 64.7 64.7 ###
2006-Feb-23 Thu 4.2 4.25 4.2 4.25 ### ### ###
2006-Feb-22 Wed 4.25 4.27 4.2 4.25 52,783 ### 66.5 66.5 ###
2006-Feb-21 Tue ### 4.27 ### 4.2 29,525 ### ### ### ###
2006-Feb-20 Mon ### ### ### ### 7,324 0 68.1 68.1 0.0
2006-Feb-17 Fri ### ### ### ### 30,055 0 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### 22,470 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 21.6 21.6 0.0
2006-Feb-14 Tue ### 4.2 ### 4.2 13,670 ### ### ### ###
2006-Feb-13 Mon 4.21 4.21 ### ### 13,972 ### ### ### 0.0
2006-Feb-10 Fri 4.2 4.22 4.2 4.22 ### ### ###
2006-Feb-09 Thu ### 4.2 ### 4.2 68.5 68.5 ###
2006-Feb-08 Wed 4.25 4.27 ### ### 22,755 48,581 ### ### 0.0
2006-Feb-07 Tue 4.2 4.2 ### 4.2 12,045 ### ### ### ###
2006-Feb-06 Mon ### ### ### ### 7.0 7.0 0.0
2006-Feb-03 Fri 4.2 ### 4.2 ### 28,875 ### 92.1 92.1 0.0
2006-Feb-02 Thu ### ### ### 4.28 55,040 0 ### ### 0.3
2006-Feb-01 Wed ### 4.4 ### 4.4 96.4 96.4 0.3
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 20,954 0 32.6 32.6 0.0
2006-Jan-25 Wed ### ### ### ### 73.9 73.9 0.0
2006-Jan-24 Tue ### ### ### ### 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### 73.6 73.6 0.0
2006-Jan-20 Fri ### ### ### ### 48,545 0 ### ### 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 105,522 0 ### ### 0.0
2006-Jan-17 Tue ### 4.2 ### ### 61,656 129,477 23.5 23.5 0.0
2006-Jan-16 Mon 3.82 ### 3.82 ### 96.7 96.7 0.0
2006-Jan-13 Fri 3.8 3.85 3.8 3.82 ### ### 0.3
2006-Jan-12 Thu 3.8 3.8 3.78 3.79 14,544 55,121 ### ### ###
2006-Jan-11 Wed 3.78 3.8 3.78 3.8 36,476 138,244 68.9 68.9 ###
2006-Jan-10 Tue 3.78 3.8 3.78 3.8 37,271 141,257 77.5 77.5 ###
2006-Jan-09 Mon 3.77 3.8 3.76 3.8 ### ### ###
2006-Jan-06 Fri 3.8 3.8 3.8 3.8 ### ### ###
2006-Jan-05 Thu 3.79 3.8 3.79 3.8 74.1 74.1 ###
2006-Jan-04 Wed 3.8 3.8 3.78 3.79 ### ### ###
2006-Jan-03 Tue 3.8 3.8 3.8 3.8 64.3 64.3 ###
2005-Dec-30 Fri 3.77 3.8 3.76 3.78 15,079 ### 69.2 69.2 0.3
2005-Dec-29 Thu 3.78 3.8 3.77 3.8 69.3 69.3 ###
2005-Dec-28 Wed 3.8 3.8 3.78 3.8 10,185 ### ### ### ###
2005-Dec-27 Tue 3.8 3.8 3.8 3.8 4,845 ### 68.0 68.0 ###
2005-Dec-23 Fri 3.8 3.8 3.8 3.8 4,845 ### 68.0 68.0 ###
2005-Dec-22 Thu 3.75 3.8 3.75 3.8 20,620 77,840 ### ### ###
2005-Dec-21 Wed 3.75 3.8 3.74 3.74 29.6 29.6 0.3
2005-Dec-20 Tue 3.75 3.75 ### 3.75 2,399,146 ### ### ### 0.3
2005-Dec-19 Mon 3.7 3.8 3.7 3.78 ### ### 0.3
2005-Dec-16 Fri 3.8 3.8 3.7 3.7 12.3 12.3 0.3
2005-Dec-15 Thu 3.84 3.84 3.8 3.8 26.8 26.8 ###
2005-Dec-14 Wed 3.7 3.7 3.7 3.7 67.8 67.8 0.3
2005-Dec-13 Tue ### 3.7 ### 3.7 2,528 4,676 ### ### 0.3
2005-Dec-12 Mon 3.85 3.85 3.85 3.85 70.6 70.6 0.3
2005-Dec-09 Fri ### ### 3.85 3.85 19.1 19.1 0.3
2005-Dec-08 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2005-Dec-07 Wed 3.85 ### 3.85 ### ### ### 0.0
2005-Dec-06 Tue 3.8 ### 3.8 ### ### ### 0.0
2005-Dec-05 Mon 3.76 3.8 3.75 3.8 81.6 81.6 ###
2005-Dec-02 Fri 3.8 3.8 3.76 3.76 23.1 23.1 0.3
2005-Dec-01 Thu ### ### 3.8 3.8 ### ### ###
2005-Nov-30 Wed ### ### 3.85 ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 1,375 0 25.7 25.7 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu 3.75 ### 3.75 ### ### ### 0.0
2005-Nov-23 Wed ### 3.8 ### 3.7 56,729 107,785 88.0 88.0 0.3
2005-Nov-22 Tue 3.53 3.53 3.53 3.53 6,389 22,553 74.6 74.6 0.3
2005-Nov-21 Mon 3.53 3.53 3.53 3.53 ### ### 0.3
2005-Nov-18 Fri 3.52 3.57 3.5 3.51 22,580 79,820 ### ### ###
2005-Nov-17 Thu 3.45 3.54 3.4 3.54 20,320 ### 87.3 87.3 0.3
2005-Nov-16 Wed 3.5 3.5 ### ### 6.6 6.6 0.0
2005-Nov-15 Tue 3.45 3.5 ### 3.5 23,850 ### ### ### 0.3
2005-Nov-14 Mon 3.4 3.5 3.4 3.5 90.8 90.8 0.3
2005-Nov-11 Fri ### ### 3.4 3.4 ### ### 0.2
2005-Nov-10 Thu ### ### ### ### 24,773 0 ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 15,381 0 35.8 35.8 0.0
2005-Nov-08 Tue 3.72 3.72 ### ### ### ### 0.0
2005-Nov-07 Mon 3.72 3.72 ### 3.7 18,044 ### ### ### 0.3
2005-Nov-04 Fri ### 3.72 ### 3.72 ### ### 0.3
2005-Nov-03 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2005-Nov-02 Wed 3.7 3.7 ### 3.7 9,023 ### 74.2 74.2 0.3
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon ### 3.7 ### 3.7 10,320 ### 76.3 76.3 0.3
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### 3.7 ### 3.7 49,384 ### 87.0 87.0 0.3
2005-Oct-26 Wed ### ### ### ### 1,675 0 63.6 63.6 0.0
2005-Oct-25 Tue ### 3.7 ### 3.7 ### ### 0.3
2005-Oct-24 Mon ### ### 3.56 3.56 ### ### 0.3
2005-Oct-21 Fri ### 3.7 ### ### 16,170 ### 33.4 33.4 0.0
2005-Oct-20 Thu 3.7 3.71 ### ### ### ### 0.0
2005-Oct-19 Wed ### 3.7 ### 3.7 4,670 ### ### ### 0.3
2005-Oct-18 Tue ### 3.7 ### 3.7 6,350 11,747 75.5 75.5 0.3
2005-Oct-17 Mon 3.7 3.7 ### 3.7 70.1 70.1 0.3
2005-Oct-14 Fri 3.71 3.72 3.7 3.72 ### ### 0.3
2005-Oct-13 Thu ### 3.7 ### ### 70.9 70.9 0.0
2005-Oct-12 Wed 3.88 3.88 3.75 3.75 25,987 99,140 8.4 8.4 0.3
2005-Oct-11 Tue ### ### 3.89 3.89 7,189 13,982 21.6 21.6 0.3
2005-Oct-10 Mon ### ### ### ### 21.4 21.4 0.0
2005-Oct-07 Fri 3.7 3.88 3.7 3.88 91.2 91.2 0.3
2005-Oct-06 Thu 3.77 3.8 ### 3.75 37,022 70,341 ### ### 0.3
2005-Oct-05 Wed ### ### ### 3.85 49,741 0 ### ### 0.3
2005-Oct-04 Tue ### ### ### ### 27,675 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 6,073 0 82.8 82.8 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 37.4 37.4 0.0
2005-Sep-27 Tue ### ### ### ### 13,454 0 ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### 11,025 0 15.9 15.9 0.0
2005-Sep-21 Wed ### ### ### ### 74.8 74.8 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon 4.22 4.22 ### 4.2 34.2 34.2 ###
2005-Sep-16 Fri 4.2 4.24 ### 4.24 ### ### 0.3
2005-Sep-15 Thu 4.2 4.2 ### 4.2 16,123 33,858 ### ### ###
2005-Sep-14 Wed 4.24 4.29 4.2 4.2 24.3 24.3 ###
2005-Sep-13 Tue 4.22 ### 4.2 4.24 70.6 70.6 0.3
2005-Sep-12 Mon 4.25 ### 4.2 4.24 31.0 31.0 0.3
2005-Sep-09 Fri ### 4.24 ### 4.24 95.3 95.3 0.3
2005-Sep-08 Thu 3.88 ### 3.88 ### ### ### 0.0
2005-Sep-07 Wed 3.83 3.88 3.83 3.88 78.3 78.3 0.3
2005-Sep-06 Tue 3.85 3.85 3.81 3.82 21,346 81,755 ### ### 0.3
2005-Sep-05 Mon 3.83 3.85 3.8 3.85 ### ### 0.3
2005-Sep-02 Fri 3.74 3.85 3.74 3.85 88.3 88.3 0.3
2005-Sep-01 Thu 3.75 3.8 3.75 3.75 64.1 64.1 0.3
2005-Aug-31 Wed 3.76 3.79 3.72 3.75 ### ### 0.3
2005-Aug-30 Tue 3.7 3.75 ### 3.72 72.7 72.7 0.3
2005-Aug-29 Mon 3.7 3.75 ### 3.7 32,688 ### 78.8 78.8 0.3
2005-Aug-26 Fri 3.55 3.7 3.55 3.7 94.0 94.0 0.3
2005-Aug-25 Thu 3.4 3.54 3.4 3.54 ### ### 0.3
2005-Aug-24 Wed 3.45 3.49 ### ### 20,442 35,671 13.3 13.3 0.0
2005-Aug-23 Tue 3.4 3.5 3.4 3.4 72.4 72.4 0.2
2005-Aug-22 Mon ### 3.4 ### 3.4 15,582 26,489 ### ### 0.2
2005-Aug-19 Fri ### ### ### ### 82.9 82.9 0.0
2005-Aug-18 Thu 3.25 ### 3.25 ### ### ### 0.0
2005-Aug-17 Wed 3.29 ### 3.29 ### 12,770 ### ### ### 0.0
2005-Aug-16 Tue 3.28 3.29 3.28 3.29 67.6 67.6 ###
2005-Aug-15 Mon ### ### 3.26 3.26 41,126 ### 24.7 24.7 0.2
2005-Aug-12 Fri ### 3.25 ### 3.25 87.8 87.8 0.2
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 153,272 0 79.1 79.1 0.0
2005-Aug-09 Tue ### ### ### ### 127,577 0 84.1 84.1 0.0
2005-Aug-08 Mon ### ### ### ### 41,820 0 ### ### 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 3,080 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### 39,920 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 7,980 0 ### ### 0.0
2005-Jul-29 Fri ### ### 2.87 ### 18.2 18.2 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 0 0.0
2005-Jul-25 Mon ### ### ### ### 8,525 0 78.0 78.0 0.0
2005-Jul-22 Fri 2.85 ### 2.85 ### 81,029 ### 91.2 91.2 0.0
2005-Jul-21 Thu 2.79 2.85 2.79 2.85 32,722 92,276 ### ### ###
2005-Jul-20 Wed 2.79 2.79 2.79 2.79 67.1 67.1 ###
2005-Jul-19 Tue 2.78 2.78 2.75 2.75 21.6 21.6 ###
2005-Jul-18 Mon 2.77 2.77 2.75 2.75 ### ### ###
2005-Jul-15 Fri 2.75 2.79 2.75 2.78 80.1 80.1 0.2
2005-Jul-14 Thu 2.75 2.75 2.75 2.75 0 ###
2005-Jul-13 Wed 2.76 2.8 2.75 2.75 31.9 31.9 ###
2005-Jul-12 Tue 2.8 2.8 2.76 2.76 22.1 22.1 0.2
2005-Jul-11 Mon 2.8 2.8 2.8 2.8 0 0.2
2005-Jul-08 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2005-Jul-07 Thu 2.85 2.89 2.85 2.89 ### ### ###
2005-Jul-06 Wed 2.81 2.81 2.76 2.76 ### ### 0.2
2005-Jul-05 Tue 2.8 2.81 2.8 2.81 70.3 70.3 ###
2005-Jul-04 Mon 2.75 2.75 2.75 2.75 ### ### ###
2005-Jul-01 Fri 2.83 2.85 2.83 2.85 ### ### ###
2005-Jun-30 Thu 2.72 2.8 2.72 2.8 ### ### 0.2
2005-Jun-29 Wed 2.75 2.8 2.74 2.8 8,151 22,578 85.3 85.3 0.2
2005-Jun-28 Tue 2.8 2.83 2.75 2.75 10,857 ### ### ### ###
2005-Jun-27 Mon 2.83 2.83 2.83 2.83 0 0.2
2005-Jun-24 Fri 2.83 2.83 2.83 2.83 148 ### ### ### 0.2
2005-Jun-23 Thu 2.88 2.88 2.83 2.83 16,428 ### ### ### 0.2
2005-Jun-22 Wed 2.85 2.86 2.85 2.86 8,958 25,575 ### ### 0.2
2005-Jun-21 Tue 2.84 2.88 2.84 2.87 7,348 ### ### ### ###
2005-Jun-20 Mon 2.79 2.8 2.75 2.8 75.0 75.0 0.2
2005-Jun-17 Fri 2.79 2.82 2.79 2.79 ### ### ###
2005-Jun-16 Thu ### 2.79 ### 2.76 37,170 51,852 91.7 91.7 0.2
2005-Jun-15 Wed ### 2.7 ### ### 69.2 69.2 0.0
2005-Jun-14 Tue 2.75 2.75 ### ### 20,972 ### 7.3 7.3 0.0
2005-Jun-10 Fri 2.8 2.8 2.8 2.8 4,582 12,829 ### ### 0.2
2005-Jun-09 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Jun-08 Wed ### ### 2.81 2.81 10.9 10.9 ###
2005-Jun-07 Tue ### ### ### ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 21,656 0 ### ### 0.0
2005-Jun-03 Fri ### 3 ### ### 21,348 32,022 77.2 77.2 0.0
2005-Jun-02 Thu ### ### ### ### 11,156 0 ### ### 0.0
2005-Jun-01 Wed 2.85 ### 2.85 ### ### ### 0.0
2005-May-31 Tue ### ### 2.85 2.85 ### ### ###
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri 2.78 ### 2.78 ### 121,447 ### 92.3 92.3 0.0
2005-May-26 Thu 2.76 2.76 2.76 2.76 0 0.2
2005-May-25 Wed 2.75 2.76 2.75 2.76 72.5 72.5 0.2
2005-May-24 Tue 2.71 2.71 ### 2.7 ### ### 0.2
2005-May-23 Mon 2.75 2.75 2.75 2.75 67.3 67.3 ###
2005-May-20 Fri 2.7 2.75 2.7 2.75 ### ### ###
2005-May-19 Thu ### 2.7 ### 2.7 ### ### 0.2
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### 2.56 2.56 27.4 27.4 0.2
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri 2.56 2.7 2.56 ### 81.6 81.6 0.0
2005-May-12 Thu 2.5 2.56 2.5 2.56 85.1 85.1 0.2
2005-May-11 Wed 2.44 2.48 2.44 2.48 ### ### 0.2
2005-May-10 Tue 2.46 2.46 2.44 2.44 30.8 30.8 0.2
2005-May-09 Mon 2.5 2.5 2.4 2.4 6,075 14,883 ### ### ###
2005-May-06 Fri ### ### 2.5 2.51 24,947 31,183 7.7 7.7 ###
2005-May-05 Thu 2.7 2.7 ### ### 6,753 ### 12.8 12.8 0.0
2005-May-04 Wed 2.73 2.75 2.7 2.7 49,180 ### ### ### 0.2
2005-May-03 Tue ### 2.83 ### 2.72 ### ### 0.2
2005-May-02 Mon 2.58 2.58 2.58 2.58 0 0.2
2005-Apr-29 Fri 2.5 2.58 2.5 2.58 89.6 89.6 0.2
2005-Apr-28 Thu 2.5 2.5 2.5 2.5 74.0 74.0 0.2
2005-Apr-27 Wed 2.5 2.5 2.5 2.5 72.5 72.5 0.2
2005-Apr-26 Tue 2.58 2.58 2.5 2.5 ### ### 0.2
2005-Apr-22 Fri 2.5 2.5 2.5 2.5 71.3 71.3 0.2
2005-Apr-21 Thu 2.58 2.58 2.5 2.52 17.0 17.0 ###
2005-Apr-20 Wed ### ### 2.58 2.58 5,420 ### ### ### 0.2
2005-Apr-19 Tue ### ### 2.55 2.58 ### ### 0.2
2005-Apr-18 Mon 2.52 ### 2.5 ### ### ### 0.0
2005-Apr-15 Fri 2.78 2.78 ### 2.7 23.0 23.0 0.2
2005-Apr-14 Thu 2.75 2.79 2.73 2.79 5,320 14,683 89.2 89.2 ###
2005-Apr-13 Wed 2.8 2.8 2.79 2.79 6,075 16,979 38.3 38.3 ###
2005-Apr-12 Tue 2.81 2.81 2.81 2.81 72.3 72.3 ###
2005-Apr-11 Mon 2.8 2.8 2.8 2.8 77.6 77.6 0.2
2005-Apr-08 Fri ### 2.8 ### 2.8 93.9 93.9 0.2
2005-Apr-07 Thu ### ### ### ### 450 0 ### ### 0.0
2005-Apr-06 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2005-Apr-05 Tue 2.7 2.7 2.7 2.7 0 0.2
2005-Apr-04 Mon 2.7 2.7 2.7 2.7 76.8 76.8 0.2
2005-Apr-01 Fri 2.75 2.75 2.73 2.73 ### ### ###
2005-Mar-31 Thu 2.74 2.74 2.74 2.74 0 0.2
2005-Mar-30 Wed 2.71 2.75 2.71 2.74 88.1 88.1 0.2
2005-Mar-29 Tue 2.71 2.71 2.71 2.71 ### ### ###
2005-Mar-24 Thu 2.7 2.71 ### ### ### ### 0.0
2005-Mar-23 Wed 2.7 2.7 ### ### 10,750 ### 29.2 29.2 0.0
2005-Mar-22 Tue ### 2.7 ### 2.7 ### ### 0.2
2005-Mar-21 Mon 2.7 2.7 2.7 2.7 0 0.2
2005-Mar-18 Fri 2.7 2.7 2.7 2.7 0 0.2
2005-Mar-17 Thu 2.8 2.8 2.7 2.7 11,741 32,287 ### ### 0.2
2005-Mar-16 Wed 2.8 2.8 2.75 2.75 20.0 20.0 ###
2005-Mar-15 Tue ### 2.8 ### 2.8 10,528 ### ### ### 0.2
2005-Mar-14 Mon ### ### ### ### 10,840 0 23.7 23.7 0.0
2005-Mar-11 Fri ### ### ### ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### 3,320 0 82.0 82.0 0.0
2005-Mar-09 Wed ### ### ### ### 0 0.0
2005-Mar-08 Tue 2.7 2.7 ### ### 4,355 5,879 ### ### 0.0
2005-Mar-07 Mon 2.7 2.7 2.7 2.7 68.4 68.4 0.2
2005-Mar-04 Fri ### 2.7 ### 2.7 8,125 ### 70.3 70.3 0.2
2005-Mar-03 Thu 2.73 2.73 2.71 2.71 28.8 28.8 ###
2005-Mar-02 Wed 2.8 2.8 2.8 2.8 0 0.2
2005-Mar-01 Tue 2.8 2.8 2.8 2.8 0 0.2
2005-Feb-28 Mon 2.82 2.85 2.8 2.8 17,720 50,059 ### ### 0.2
2005-Feb-25 Fri 2.88 ### 2.88 ### ### ### 0.0
2005-Feb-24 Thu ### ### 2.82 2.86 ### ### 0.2
2005-Feb-23 Wed ### 2.86 ### 2.86 18,870 26,984 98.1 98.1 0.2
2005-Feb-22 Tue ### ### ### ### 80.5 80.5 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 34.8 34.8 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed 2.75 2.75 2.7 2.7 12,380 ### ### ### 0.2
2005-Feb-15 Tue 2.78 2.78 2.78 2.78 73.7 73.7 0.2
2005-Feb-14 Mon 2.86 2.86 2.8 2.8 17.5 17.5 0.2
2005-Feb-11 Fri ### ### 2.85 2.85 ### ### ###
2005-Feb-10 Thu ### ### ### ### 9,370 0 74.2 74.2 0.0
2005-Feb-09 Wed ### ### 2.85 ### 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### 2.87 2.87 ### ### ###
2005-Feb-02 Wed ### ### ### ### 6,350 0 71.1 71.1 0.0
2005-Feb-01 Tue 2.89 ### 2.85 2.85 25.1 25.1 ###
2005-Jan-31 Mon 2.85 2.85 2.85 2.85 8,724 ### 73.6 73.6 ###
2005-Jan-28 Fri 2.86 2.86 2.85 2.85 ### ### ###
2005-Jan-27 Thu 2.85 2.85 2.85 2.85 1,450 ### ### ### ###
2005-Jan-25 Tue 2.86 2.86 2.86 2.86 72.2 72.2 0.2
2005-Jan-24 Mon ### ### 2.87 2.87 25.9 25.9 ###
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 78.6 78.6 0.0
2005-Jan-19 Wed ### ### 2.86 2.86 ### ### 0.2
2005-Jan-18 Tue ### ### ### ### 83.0 83.0 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri 2.75 ### 2.75 ### ### ### 0.0
2005-Jan-13 Thu ### 2.71 ### 2.71 ### ### ###
2005-Jan-12 Wed ### ### ### ### 18.0 18.0 0.0
2005-Jan-11 Tue ### ### ### ### 8,450 0 83.3 83.3 0.0
2005-Jan-10 Mon ### ### ### ### 0 0.0
2005-Jan-07 Fri ### ### ### ### 9.8 9.8 0.0
2005-Jan-06 Thu ### ### ### ### 79.1 79.1 0.0
2005-Jan-05 Wed ### ### ### ### 10,850 0 24.6 24.6 0.0
2005-Jan-04 Tue ### ### ### ### 16,725 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 70.0 70.0 0.0
2004-Dec-22 Wed ### ### ### ### 17,470 0 70.7 70.7 0.0
2004-Dec-21 Tue ### ### ### ### 75.9 75.9 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri 2.71 2.71 2.7 2.7 28.0 28.0 0.2
2004-Dec-16 Thu 2.71 2.72 2.71 2.72 3,555 9,651 72.8 72.8 0.2
2004-Dec-15 Wed ### 2.73 ### 2.73 94.9 94.9 ###
2004-Dec-14 Tue ### ### ### ### 86.7 86.7 0.0
2004-Dec-13 Mon 2.56 2.56 2.56 2.56 76.7 76.7 0.2
2004-Dec-10 Fri 2.55 ### 2.55 ### 23,820 30,370 ### ### 0.0
2004-Dec-09 Thu 2.59 2.59 2.59 2.59 74.1 74.1 0.2
2004-Dec-08 Wed ### ### ### ### 19,973 0 25.0 25.0 0.0
2004-Dec-07 Tue 2.7 2.7 ### ### 17,350 23,422 29.6 29.6 0.0
2004-Dec-06 Mon ### 2.7 ### 2.7 19,750 ### 82.4 82.4 0.2
2004-Dec-03 Fri ### 2.7 ### ### 73,828 ### ### ### 0.0
2004-Dec-02 Thu ### ### 2.57 ### 81.2 81.2 0.0
2004-Dec-01 Wed 2.5 2.5 2.48 2.5 72.6 72.6 0.2
2004-Nov-30 Tue 2.5 2.53 2.49 2.49 36.0 36.0 0.2
2004-Nov-29 Mon 2.51 2.52 2.48 2.48 25.5 25.5 0.2
2004-Nov-26 Fri 2.5 2.5 2.48 2.5 ### ### 0.2
2004-Nov-25 Thu 2.46 2.53 2.46 2.53 ### ### ###
2004-Nov-24 Wed 2.45 2.46 2.45 2.46 ### ### 0.2
2004-Nov-23 Tue 2.46 2.46 2.46 2.46 5,425 13,345 65.0 65.0 0.2
2004-Nov-22 Mon 2.51 2.51 2.45 2.46 31,250 ### ### ### 0.2
2004-Nov-19 Fri 2.55 2.55 2.55 2.55 6,724 17,146 ### ### 0.2
2004-Nov-18 Thu 2.5 2.55 2.5 2.55 ### ### 0.2
2004-Nov-17 Wed 2.48 2.5 2.48 2.5 ### ### 0.2
2004-Nov-16 Tue 2.55 2.55 2.47 2.47 12.7 12.7 ###
2004-Nov-15 Mon ### ### 2.55 2.55 7.7 7.7 0.2
2004-Nov-12 Fri ### ### ### ### 13.6 13.6 0.0
2004-Nov-11 Thu 2.55 ### 2.55 ### 26,326 ### ### ### 0.0
2004-Nov-10 Wed 2.5 2.55 2.49 2.55 84.0 84.0 0.2
2004-Nov-09 Tue 2.46 2.48 2.46 2.48 ### ### 0.2
2004-Nov-08 Mon 2.53 2.53 2.5 2.5 6,125 ### ### ### 0.2
2004-Nov-05 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Nov-04 Thu 2.42 2.45 ### 2.4 ### ### ###
2004-Nov-03 Wed 2.5 2.5 ### 2.43 96,820 121,025 12.2 12.2 ###
2004-Nov-02 Tue 2.59 2.59 2.55 2.55 29,280 75,249 15.3 15.3 0.2
2004-Nov-01 Mon 2.59 2.59 2.55 2.59 9,127 23,456 71.5 71.5 0.2
2004-Oct-29 Fri 2.56 2.59 2.55 2.59 12,827 ### 75.7 75.7 0.2
2004-Oct-28 Thu 2.57 ### 2.55 2.59 56,359 71,857 73.0 73.0 0.2
2004-Oct-27 Wed 2.53 2.56 2.51 2.55 ### ### 0.2
2004-Oct-26 Tue 2.7 2.7 2.5 2.55 ### ### 0.2
2004-Oct-25 Mon 2.41 2.49 ### 2.49 ### ### 0.2
2004-Oct-22 Fri 2.45 2.48 ### 2.45 76,445 ### ### ### 0.2
2004-Oct-21 Thu 2.23 2.4 2.23 ### 81,785 ### 95.2 95.2 0.0
2004-Oct-20 Wed ### 2.22 ### 2.21 95.2 95.2 0.2
2004-Oct-19 Tue ### ### ### ### 17,470 0 78.6 78.6 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 85.6 85.6 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### 2 2 11.4 11.4 0.1
2004-Oct-12 Tue 2 ### ### 2 65.1 65.1 0.1
2004-Oct-11 Mon ### 2 ### ### ### ### 0.0
2004-Oct-08 Fri 1.88 ### 1.88 ### 16,253 15,277 ### ### 0.0
2004-Oct-07 Thu ### ### 1.88 1.88 13,550 ### 22.7 22.7 0.1
2004-Oct-06 Wed 1.89 1.89 1.87 1.87 7,940 14,927 24.2 24.2 ###
2004-Oct-05 Tue 1.85 1.85 1.85 1.85 70.1 70.1 0.1
2004-Oct-04 Mon 1.85 1.85 1.84 1.84 24.9 24.9 ###
2004-Oct-01 Fri 1.81 1.81 1.81 1.81 5,185 9,384 70.8 70.8 ###
2004-Sep-30 Thu 1.89 1.89 1.83 1.83 24,875 ### ### ### ###
2004-Sep-29 Wed 1.85 1.85 1.85 1.85 0 0.1
2004-Sep-28 Tue 1.84 1.89 1.84 1.85 2,648 ### 72.4 72.4 0.1
2004-Sep-27 Mon 1.89 ### 1.83 1.83 9.2 9.2 ###
2004-Sep-24 Fri 1.89 1.89 1.89 1.89 1,852 ### 74.0 74.0 ###
2004-Sep-23 Thu ### ### 1.89 1.89 17,450 ### 26.5 26.5 ###
2004-Sep-22 Wed 1.87 1.87 1.86 1.87 13,125 24,478 66.5 66.5 ###
2004-Sep-21 Tue 1.87 1.87 1.86 1.86 ### ### 0.1
2004-Sep-20 Mon 1.88 1.88 1.88 1.88 72.4 72.4 0.1
2004-Sep-17 Fri 1.86 ### 1.86 1.88 75.6 75.6 0.1
2004-Sep-16 Thu ### ### 1.89 1.89 11.0 11.0 ###
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon 1.89 ### 1.89 ### ### ### 0.0
2004-Sep-10 Fri 1.84 1.85 1.81 1.85 ### ### 0.1
2004-Sep-09 Thu 1.8 1.85 1.8 1.85 27,374 49,957 ### ### 0.1
2004-Sep-08 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2004-Sep-07 Tue 1.79 1.8 1.79 1.8 ### ### 0.1
2004-Sep-06 Mon 1.78 1.8 1.78 1.8 81.2 81.2 0.1
2004-Sep-03 Fri 1.75 1.77 1.75 1.75 ### ### 0.1
2004-Sep-02 Thu 1.75 1.76 1.75 1.75 70.8 70.8 0.1
2004-Sep-01 Wed 1.75 1.75 1.75 1.75 70.2 70.2 0.1
2004-Aug-31 Tue 1.75 1.75 1.74 1.75 15,258 26,625 70.8 70.8 0.1
2004-Aug-30 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2004-Aug-27 Fri ### 1.77 ### 1.77 ### ### ###
2004-Aug-26 Thu ### ### ### ### ### ### 0.0
2004-Aug-25 Wed 1.75 1.76 ### ### ### ### 0.0
2004-Aug-24 Tue ### 1.75 ### 1.75 90,770 79,423 ### ### 0.1
2004-Aug-23 Mon ### ### ### ### 53,125 0 78.0 78.0 0.0
2004-Aug-20 Fri ### ### ### ### 18.6 18.6 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 17.7 17.7 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 11,044 0 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 82.3 82.3 0.0
2004-Aug-10 Tue ### ### ### ### 52,756 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 84.9 84.9 0.0
2004-Aug-06 Fri ### ### ### ### 25,321 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 28.5 28.5 0.0
2004-Aug-03 Tue ### ### ### ### 35,680 0 82.0 82.0 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 18,950 0 81.9 81.9 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 22,789 0 72.6 72.6 0.0
2004-Jul-26 Mon 1.7 1.7 ### ### ### ### 0.0
2004-Jul-23 Fri 1.74 1.74 ### ### ### ### 0.0
2004-Jul-22 Thu 1.7 1.72 1.7 1.7 ### ### ###
2004-Jul-21 Wed 1.75 1.75 1.7 1.7 9,450 ### 9.2 9.2 ###
2004-Jul-20 Tue 1.75 1.75 1.7 1.7 27,050 ### 12.9 12.9 ###
2004-Jul-19 Mon 1.8 1.8 1.78 1.78 19.6 19.6 0.1
2004-Jul-16 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2004-Jul-15 Thu 1.8 1.8 1.7 1.7 3.9 3.9 ###
2004-Jul-14 Wed 1.7 1.8 1.7 1.8 ### ### 0.1
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 33,622 0 ### ### 0.0
2004-Jul-09 Fri 1.73 1.75 ### ### 1.6 1.6 0.0
2004-Jul-08 Thu ### 1.7 ### 1.7 38,220 32,487 91.1 91.1 ###
2004-Jul-07 Wed ### ### ### ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 16.0 16.0 0.0
2004-Jul-05 Mon 1.58 ### 1.58 ### 94.2 94.2 0.0
2004-Jul-02 Fri 1.55 1.56 1.54 1.56 44,824 69,477 ### ### ###
2004-Jul-01 Thu 1.54 1.55 1.54 1.55 ### ### ###
2004-Jun-30 Wed 1.57 1.58 1.56 1.57 ### ### 0.1
2004-Jun-29 Tue 1.57 1.57 1.56 1.56 28.5 28.5 ###
2004-Jun-28 Mon 1.55 1.58 1.54 1.58 25,276 ### ### ### 0.1
2004-Jun-25 Fri 1.48 1.55 1.48 1.54 45,849 ### ### ### ###
2004-Jun-24 Thu 1.45 1.48 1.45 1.47 22,175 32,486 ### ### ###
2004-Jun-23 Wed 1.44 1.45 1.43 1.45 31,540 ### 76.9 76.9 ###
2004-Jun-22 Tue 1.43 1.43 ### 1.42 54,325 38,842 29.6 29.6 ###
2004-Jun-21 Mon 1.44 1.44 1.43 1.43 24.6 24.6 0.1
2004-Jun-18 Fri 1.45 1.46 1.42 1.43 ### ### 0.1
2004-Jun-17 Thu 1.45 1.47 1.45 1.46 ### ### 0.1
2004-Jun-16 Wed 1.45 1.46 1.42 1.43 ### ### 0.1
2004-Jun-15 Tue 1.46 1.47 1.46 1.46 ### ### 0.1
2004-Jun-14 Mon 1.43 1.45 1.43 1.45 ### ### ###
2004-Jun-11 Fri 1.43 1.45 1.43 1.45 ### ### ###
2004-Jun-10 Thu 1.42 1.45 1.42 1.42 ### ### ###
2004-Jun-09 Wed 1.45 1.45 1.43 1.45 38,121 ### ### ### ###
2004-Jun-08 Tue 1.44 1.46 1.44 1.46 ### ### 0.1
2004-Jun-07 Mon 1.45 1.45 1.43 1.45 43,850 63,144 74.2 74.2 ###
2004-Jun-04 Fri 1.48 1.48 1.43 1.43 50,721 ### 7.9 7.9 0.1
2004-Jun-03 Thu 1.49 1.49 1.49 1.49 74.2 74.2 ###
2004-Jun-02 Wed 1.48 1.5 1.48 1.48 67,250 ### 69.5 69.5 0.1
2004-Jun-01 Tue 1.4 1.47 ### 1.47 57,849 ### ### ### ###
2004-May-31 Mon 1.46 1.46 1.4 1.4 75,674 ### ### ### ###
2004-May-28 Fri 1.47 1.47 1.45 1.46 19.6 19.6 0.1
2004-May-27 Thu 1.46 1.48 1.44 1.46 100,880 147,284 64.3 64.3 0.1
2004-May-26 Wed 1.47 1.47 1.45 1.45 16.9 16.9 ###
2004-May-25 Tue 1.49 1.49 1.42 1.46 ### ### 0.1
2004-May-24 Mon 1.54 1.54 1.47 1.49 ### ### ###
2004-May-21 Fri 1.53 ### 1.52 1.52 627,275 476,729 ### ### 0.1
2004-May-20 Thu 1.48 1.5 1.4 1.48 1,282,451 1,859,553 72.9 72.9 0.1
2004-Mar-05 Fri ### 2.7 ### 2.7 8,125 ### 70.8 70.8 0.2

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 19:43:18 thru 2024-03-28 19:43:20 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000