End of day Prices (full format), 1200 Days for (CDU) CUDECO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.349 |
2015-Feb-09 Mon
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2015-Feb-06 Fri
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2015-Feb-05 Thu
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2015-Feb-04 Wed
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2015-Feb-03 Tue
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2015-Feb-02 Mon
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2015-Jan-30 Fri
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2015-Jan-29 Thu
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2015-Jan-28 Wed
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2015-Jan-27 Tue
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2015-Jan-23 Fri
| 1.385
| 1.44
| ###
| 1.41
| 911,389
| ###
| 83.7
| 83.7
| ### |
2015-Jan-22 Thu
| ###
| ###
| ###
| 1.375
|
|
| 75.0
| 75.0
| 0.1 |
2015-Jan-21 Wed
| ###
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| 1.385
| ###
| 1.325
| 1.325
|
|
| ###
| ###
| 0.1 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 460,575
| 0
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 1.47
| 1.47
| ###
| ###
| 606,683
| ###
| 3.4
| 3.4
| 0.0 |
2015-Jan-15 Thu
| ###
| 1.46
| ###
| 1.45
|
|
| 93.8
| 93.8
| ### |
2015-Jan-14 Wed
| 1.58
| 1.58
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| 1.655
| 1.59
| 1.625
|
|
| 18.0
| 18.0
| ### |
2015-Jan-12 Mon
| 1.655
| 1.7
| ###
| ###
| 75,553
| 64,220
| 29.2
| 29.2
| 0.0 |
2015-Jan-09 Fri
| 1.75
| 1.75
| ###
| ###
| 205,477
| ###
| 4.4
| 4.4
| 0.0 |
2015-Jan-08 Thu
| 1.655
| ###
| ###
| ###
| 298,725
| 0
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 1.58
| 1.655
| 1.55
| 1.655
|
|
| ###
| ###
| 0.1 |
2015-Jan-06 Tue
| ###
| ###
| 1.58
| ###
| 559,659
| ###
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| 1.85
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 1.475
| ###
| 1.475
| 1.725
|
|
| ###
| ###
| ### |
2014-Dec-29 Mon
| ###
| 1.48
| ###
| 1.46
| 337,580
| ###
| 93.8
| 93.8
| 0.1 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 275,370
| 0
| 21.1
| 21.1
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| 1.355
| 240,273
| 0
| ###
| ###
| ### |
2014-Dec-22 Mon
| 1.29
| 1.385
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
| 236,553
| 0
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 35,623
| 0
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| 1.385
|
|
| 85.8
| 85.8
| 0.1 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 180,756
| 0
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| 1.375
| ###
| 1.325
| 321,874
| 221,288
| ###
| ###
| 0.1 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2014-Dec-05 Fri
| 1.24
| 1.355
| 1.24
| ###
| 309,380
| 401,420
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 1.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| ###
| 1.275
| ###
| 1.25
| 529,455
| 337,527
| 97.1
| 97.1
| ### |
2014-Dec-02 Tue
| ###
| 1.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 1.485
| 1.485
| ###
| 1.41
| 398,081
| 295,575
| 8.6
| 8.6
| ### |
2014-Nov-27 Thu
| 1.475
| 1.545
| 1.475
| 1.49
|
|
| ###
| ###
| ### |
2014-Nov-26 Wed
| 1.48
| 1.48
| 1.445
| 1.47
| 111,328
| ###
| ###
| ###
| ### |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2014-Nov-24 Mon
| ###
| 1.425
| ###
| 1.42
|
|
| 81.9
| 81.9
| ### |
2014-Nov-21 Fri
| ###
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 1.44
| 1.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| 1.22
| 1.425
| 1.21
| 1.425
|
|
| ###
| ###
| ### |
2014-Nov-17 Mon
| ###
| 1.23
| ###
| 1.21
|
|
| 87.0
| 87.0
| ### |
2014-Nov-14 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 275,781
| 0
| 22.8
| 22.8
| 0.0 |
2014-Nov-11 Tue
| 1.145
| 1.155
| ###
| ###
| 292,052
| ###
| 15.1
| 15.1
| 0.0 |
2014-Nov-10 Mon
| ###
| 1.2
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-Nov-06 Thu
| 1.145
| 1.145
| ###
| ###
| 676,424
| 387,252
| 8.1
| 8.1
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 1,024,255
| 0
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| 1.28
| ###
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| ###
| ###
| 1.26
| 1.28
| 376,978
| ###
| 6.0
| 6.0
| ### |
2014-Oct-31 Fri
| ###
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2014-Oct-30 Thu
| 1.325
| ###
| 1.28
| ###
| 169,655
| 108,579
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| 1.325
| 1.255
| 1.28
|
|
| 14.5
| 14.5
| ### |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 227,429
| 0
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| 1.27
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2014-Oct-23 Thu
| 1.385
| 1.4
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2014-Oct-22 Wed
| ###
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| 1.4
| 146,373
| 0
| 23.6
| 23.6
| ### |
2014-Oct-20 Mon
| ###
| 1.42
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2014-Oct-17 Fri
| 1.41
| 1.45
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2014-Oct-16 Thu
| 1.385
| 1.42
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2014-Oct-15 Wed
| 1.525
| 1.555
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2014-Oct-14 Tue
| 1.4
| ###
| ###
| 1.56
|
|
| ###
| ###
| ### |
2014-Oct-13 Mon
| 1.385
| 1.385
| 1.385
| 1.385
| 0
|
|
|
| 0.1 |
2014-Oct-10 Fri
| 1.385
| 1.385
| 1.385
| 1.385
| 0
|
|
|
| 0.1 |
2014-Oct-09 Thu
| ###
| 1.46
| ###
| 1.385
| 278,871
| 203,575
| ###
| ###
| 0.1 |
2014-Oct-08 Wed
| 1.41
| 1.425
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2014-Oct-07 Tue
| 1.43
| 1.43
| 1.4
| 1.41
| 226,783
| ###
| 23.5
| 23.5
| ### |
2014-Oct-06 Mon
| 1.43
| 1.43
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2014-Oct-03 Fri
| 1.445
| 1.45
| ###
| 1.43
| 890,754
| ###
| ###
| ###
| 0.1 |
2014-Oct-02 Thu
| 1.485
| 1.485
| ###
| 1.46
|
|
| ###
| ###
| 0.1 |
2014-Oct-01 Wed
| 1.53
| 1.53
| 1.49
| 1.5
| 404,227
| 610,382
| ###
| ###
| 0.1 |
2014-Sep-30 Tue
| ###
| ###
| 1.545
| 1.555
| 154,642
| ###
| 15.6
| 15.6
| ### |
2014-Sep-29 Mon
| 1.58
| 1.59
| ###
| 1.59
| 260,929
| ###
| ###
| ###
| ### |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2014-Sep-25 Thu
| ###
| 1.655
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| 1.645
| ###
| 1.625
| 1.645
| 221,320
| 179,822
| 76.0
| 76.0
| 0.1 |
2014-Sep-23 Tue
| ###
| 1.685
| ###
| 1.655
| 109,875
| ###
| ###
| ###
| 0.1 |
2014-Sep-22 Mon
| ###
| 1.7
| ###
| 1.675
|
|
| ###
| ###
| ### |
2014-Sep-19 Fri
| 1.7
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| 1.7
| ###
| ###
| ###
| 91,627
| 0
| 32.8
| 32.8
| 0.0 |
2014-Sep-17 Wed
| 1.72
| 1.725
| 1.675
| 1.7
| 283,929
| 482,679
| ###
| ###
| ### |
2014-Sep-16 Tue
| ###
| 1.71
| ###
| 1.71
| 195,556
| ###
| ###
| ###
| 0.1 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
| 210,447
| 0
| 81.0
| 81.0
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 108,881
| 0
| 19.0
| 19.0
| 0.0 |
2014-Sep-11 Thu
| 1.7
| 1.72
| 1.685
| 1.685
|
|
| 29.1
| 29.1
| ### |
2014-Sep-10 Wed
| ###
| ###
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2014-Sep-09 Tue
| 1.74
| 1.76
| 1.72
| 1.725
|
|
| 22.0
| 22.0
| ### |
2014-Sep-08 Mon
| 1.675
| 1.725
| 1.655
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| 1.675
| 1.685
| 110,542
| 92,578
| ###
| ###
| ### |
2014-Sep-04 Thu
| ###
| 1.7
| ###
| ###
| 87,542
| ###
| 32.7
| 32.7
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| ###
| 1.7
| 151,028
| 0
| 83.0
| 83.0
| ### |
2014-Sep-02 Tue
| ###
| 1.7
| ###
| ###
| 59,585
| 50,647
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| 1.7
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2014-Aug-29 Fri
| 1.75
| 1.75
| ###
| 1.7
| 573,472
| 501,788
| ###
| ###
| ### |
2014-Aug-28 Thu
| 1.75
| ###
| 1.74
| 1.74
|
|
| 29.2
| 29.2
| 0.1 |
2014-Aug-27 Wed
| 1.78
| 1.79
| 1.75
| 1.75
| 190,982
| ###
| ###
| ###
| 0.1 |
2014-Aug-26 Tue
| 1.73
| 1.8
| 1.73
| 1.79
|
|
| ###
| ###
| 0.1 |
2014-Aug-25 Mon
| 1.675
| ###
| ###
| ###
| 208,427
| 0
| 88.0
| 88.0
| 0.0 |
2014-Aug-22 Fri
| 1.675
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2014-Aug-20 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2014-Aug-19 Tue
| ###
| 1.7
| 1.655
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Aug-15 Fri
| 1.685
| ###
| 1.655
| 1.675
| 335,374
| 277,521
| ###
| ###
| ### |
2014-Aug-14 Thu
| ###
| ###
| ###
| 1.675
| 100,873
| 0
| 24.8
| 24.8
| ### |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2014-Aug-12 Tue
| ###
| 1.675
| 1.625
| ###
| 110,540
| ###
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| 1.685
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2014-Aug-08 Fri
| ###
| ###
| ###
| 1.675
|
|
| 83.8
| 83.8
| ### |
2014-Aug-07 Thu
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2014-Aug-06 Wed
| 1.7
| ###
| 1.685
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2014-Aug-05 Tue
| 1.71
| ###
| 1.7
| ###
| 62,547
| ###
| 37.8
| 37.8
| 0.0 |
2014-Aug-04 Mon
| 1.71
| ###
| 1.7
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Aug-01 Fri
| 1.7
| 1.73
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2014-Jul-31 Thu
| 1.725
| 1.76
| 1.725
| 1.75
|
|
| ###
| ###
| 0.1 |
2014-Jul-30 Wed
| 1.7
| 1.745
| 1.7
| 1.745
| 144,552
| ###
| 87.3
| 87.3
| 0.1 |
2014-Jul-29 Tue
| ###
| 1.74
| 1.685
| 1.74
|
|
| ###
| ###
| 0.1 |
2014-Jul-28 Mon
| 1.72
| 1.745
| 1.72
| 1.74
| 25,125
| 43,529
| ###
| ###
| 0.1 |
2014-Jul-25 Fri
| 1.745
| ###
| 1.7
| ###
| 227,983
| 193,785
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| 1.75
| 1.75
| 1.73
| ###
| 244,844
| 426,028
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| 1.76
| 1.775
| 1.73
| 1.74
| 254,050
| 445,222
| ###
| ###
| 0.1 |
2014-Jul-22 Tue
| 1.77
| 1.77
| 1.745
| ###
| 127,671
| 224,381
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 1.78
| 1.78
| 1.76
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2014-Jul-18 Fri
| 1.79
| 1.79
| 1.75
| 1.77
|
|
| 19.2
| 19.2
| ### |
2014-Jul-17 Thu
| 1.785
| ###
| 1.755
| 1.78
| 173,041
| 151,843
| 33.4
| 33.4
| 0.1 |
2014-Jul-16 Wed
| ###
| ###
| 1.74
| 1.75
| 104,842
| ###
| ###
| ###
| 0.1 |
2014-Jul-15 Tue
| 1.76
| 1.79
| 1.76
| 1.775
| 208,680
| ###
| 84.5
| 84.5
| ### |
2014-Jul-14 Mon
| ###
| 1.81
| 1.75
| 1.755
|
|
| ###
| ###
| 0.1 |
2014-Jul-11 Fri
| 1.825
| 1.825
| 1.79
| 1.81
| 166,671
| 301,257
| 20.4
| 20.4
| ### |
2014-Jul-10 Thu
| ###
| 1.82
| ###
| 1.8
| 161,742
| 147,185
| 71.6
| 71.6
| 0.1 |
2014-Jul-09 Wed
| ###
| 1.82
| 1.785
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Jul-08 Tue
| 1.81
| ###
| 1.78
| 1.81
| 143,221
| ###
| ###
| ###
| ### |
2014-Jul-07 Mon
| 1.84
| 1.85
| 1.81
| ###
| 166,650
| ###
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 1.8
| 1.87
| ###
| 1.83
|
|
| 80.0
| 80.0
| ### |
2014-Jul-03 Thu
| ###
| ###
| ###
| 1.78
| 154,448
| 0
| ###
| ###
| 0.1 |
2014-Jul-02 Wed
| ###
| 1.79
| 1.73
| 1.785
| 151,384
| ###
| ###
| ###
| 0.1 |
2014-Jul-01 Tue
| ###
| 1.755
| ###
| 1.755
| 100,087
| 87,826
| 79.2
| 79.2
| 0.1 |
2014-Jun-30 Mon
| 1.74
| 1.74
| ###
| 1.71
| 772,222
| ###
| ###
| ###
| 0.1 |
2014-Jun-27 Fri
| 1.75
| 1.755
| 1.72
| 1.745
|
|
| ###
| ###
| 0.1 |
2014-Jun-26 Thu
| ###
| 1.775
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| 1.775
| 1.785
| 1.73
| 1.785
| 800,228
| ###
| 73.4
| 73.4
| 0.1 |
2014-Jun-24 Tue
| 1.74
| 1.78
| 1.72
| 1.75
| 167,440
| 293,020
| 78.5
| 78.5
| 0.1 |
2014-Jun-23 Mon
| 1.76
| 1.78
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2014-Jun-20 Fri
| ###
| ###
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2014-Jun-19 Thu
| 1.725
| 1.73
| ###
| 1.7
|
|
| ###
| ###
| ### |
2014-Jun-18 Wed
| ###
| 1.8
| ###
| 1.71
| 980,676
| ###
| 94.6
| 94.6
| 0.1 |
2014-Jun-17 Tue
| ###
| 1.655
| ###
| 1.655
| 181,724
| 150,376
| 78.5
| 78.5
| 0.1 |
2014-Jun-16 Mon
| ###
| 1.655
| ###
| 1.645
|
|
| 72.7
| 72.7
| 0.1 |
2014-Jun-13 Fri
| 1.645
| 1.645
| 1.585
| 1.625
|
|
| 18.8
| 18.8
| ### |
2014-Jun-12 Thu
| 1.645
| ###
| ###
| 1.655
| 130,254
| 0
| 80.0
| 80.0
| 0.1 |
2014-Jun-11 Wed
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 414,476
| 0
| 24.6
| 24.6
| 0.0 |
2014-Jun-06 Fri
| 1.71
| 1.71
| ###
| 1.675
|
|
| ###
| ###
| ### |
2014-Jun-05 Thu
| 1.745
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| 1.81
| 1.655
| 1.685
| 940,926
| 1,630,154
| ###
| ###
| ### |
2014-Jun-03 Tue
| 1.81
| 1.83
| ###
| 1.82
|
|
| ###
| ###
| ### |
2014-Jun-02 Mon
| 1.78
| ###
| 1.78
| 1.8
| 332,489
| ###
| ###
| ###
| 0.1 |
2014-May-30 Fri
| 1.77
| 1.81
| 1.77
| 1.79
|
|
| 80.1
| 80.1
| 0.1 |
2014-May-29 Thu
| 1.8
| 1.8
| 1.76
| 1.775
|
|
| ###
| ###
| ### |
2014-May-28 Wed
| ###
| 1.81
| 1.745
| 1.79
|
|
| 81.6
| 81.6
| 0.1 |
2014-May-27 Tue
| 1.76
| ###
| 1.75
| ###
| 127,653
| ###
| 87.7
| 87.7
| 0.0 |
2014-May-26 Mon
| 1.79
| 1.79
| 1.76
| 1.785
|
|
| ###
| ###
| 0.1 |
2014-May-23 Fri
| 1.785
| ###
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2014-May-22 Thu
| 1.8
| 1.81
| 1.78
| 1.8
|
|
| 67.2
| 67.2
| 0.1 |
2014-May-21 Wed
| 1.77
| 1.83
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2014-May-20 Tue
| 1.77
| ###
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2014-May-19 Mon
| 1.77
| 1.79
| ###
| 1.79
|
|
| ###
| ###
| 0.1 |
2014-May-16 Fri
| 1.77
| 1.78
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2014-May-15 Thu
| 1.79
| 1.8
| 1.73
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-May-14 Wed
| 1.8
| ###
| 1.77
| 1.8
| 313,351
| ###
| 70.0
| 70.0
| 0.1 |
2014-May-13 Tue
| 1.8
| 1.82
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| 1.84
| 1.77
| 1.775
| 334,855
| ###
| ###
| ###
| ### |
2014-May-09 Fri
| 1.825
| 1.85
| 1.8
| 1.84
| 379,141
| ###
| 81.3
| 81.3
| ### |
2014-May-08 Thu
| 1.87
| 1.875
| 1.82
| 1.825
| 213,188
| ###
| 12.9
| 12.9
| ### |
2014-May-07 Wed
| 1.845
| 1.87
| ###
| 1.87
| 255,622
| ###
| ###
| ###
| ### |
2014-May-06 Tue
| 1.825
| 1.875
| 1.825
| 1.875
|
|
| 88.7
| 88.7
| ### |
2014-May-05 Mon
| 1.83
| 1.85
| 1.82
| 1.825
|
|
| 32.8
| 32.8
| ### |
2014-May-02 Fri
| 1.82
| 1.84
| 1.8
| 1.83
| 241,751
| 439,986
| 78.6
| 78.6
| ### |
2014-May-01 Thu
| ###
| ###
| 1.81
| 1.81
|
|
| 8.7
| 8.7
| ### |
2014-Apr-30 Wed
| ###
| 1.955
| 1.87
| 1.875
| 450,741
| 862,042
| ###
| ###
| ### |
2014-Apr-29 Tue
| ###
| ###
| 1.86
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2014-Apr-28 Mon
| 1.89
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 1.855
| ###
| 1.84
| 1.89
| 206,154
| ###
| ###
| ###
| ### |
2014-Apr-23 Wed
| 1.89
| ###
| 1.83
| 1.875
|
|
| ###
| ###
| ### |
2014-Apr-22 Tue
| ###
| ###
| 1.855
| 1.885
| 206,470
| ###
| 24.1
| 24.1
| 0.1 |
2014-Apr-17 Thu
| 1.925
| ###
| 1.885
| ###
| 142,340
| 134,155
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| 1.957
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| 1.89
| 325,387
| 0
| ###
| ###
| ### |
2014-Apr-14 Mon
| ###
| 1.925
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2014-Apr-11 Fri
| 1.775
| 1.83
| 1.775
| 1.825
|
|
| ###
| ###
| ### |
2014-Apr-10 Thu
| 1.83
| 1.85
| 1.79
| 1.81
| 140,156
| 255,083
| ###
| ###
| ### |
2014-Apr-09 Wed
| 1.81
| 1.85
| ###
| 1.81
|
|
| ###
| ###
| ### |
2014-Apr-08 Tue
| 1.825
| 1.855
| 1.79
| 1.81
| 327,055
| 596,057
| 26.1
| 26.1
| ### |
2014-Apr-07 Mon
| ###
| ###
| 1.79
| 1.8
|
|
| 3.3
| 3.3
| 0.1 |
2014-Apr-04 Fri
| 1.925
| 1.925
| 1.925
| 1.925
| 0
|
|
|
| 0.1 |
2014-Apr-03 Thu
| ###
| ###
| 1.825
| 1.925
|
|
| ###
| ###
| 0.1 |
2014-Apr-02 Wed
| 1.7
| 1.88
| ###
| 1.87
| 1,021,756
| 960,450
| 97.7
| 97.7
| ### |
2014-Apr-01 Tue
| 1.77
| 1.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 1.775
| 1.785
| ###
| 1.7
|
|
| ###
| ###
| ### |
2014-Mar-28 Fri
| 1.725
| 1.76
| 1.725
| 1.76
|
|
| 84.3
| 84.3
| 0.1 |
2014-Mar-27 Thu
| 1.76
| 1.76
| ###
| 1.725
| 479,942
| 422,348
| 18.3
| 18.3
| ### |
2014-Mar-26 Wed
| 1.77
| 1.78
| ###
| 1.75
| 192,221
| 171,076
| 24.7
| 24.7
| 0.1 |
2014-Mar-25 Tue
| ###
| 1.77
| 1.7
| 1.77
| 328,189
| ###
| ###
| ###
| ### |
2014-Mar-24 Mon
| ###
| 1.76
| 1.625
| 1.76
|
|
| 96.1
| 96.1
| 0.1 |
2014-Mar-21 Fri
| ###
| ###
| 1.555
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Mar-20 Thu
| 1.625
| 1.625
| 1.57
| 1.57
|
|
| 12.8
| 12.8
| 0.1 |
2014-Mar-19 Wed
| ###
| ###
| 1.625
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| 1.625
| 282,771
| 0
| 20.9
| 20.9
| ### |
2014-Mar-17 Mon
| 1.58
| ###
| 1.555
| 1.58
|
|
| ###
| ###
| 0.1 |
2014-Mar-14 Fri
| 1.625
| 1.625
| 1.555
| 1.555
|
|
| 8.3
| 8.3
| ### |
2014-Mar-13 Thu
| ###
| 1.655
| 1.59
| 1.625
|
|
| ###
| ###
| ### |
2014-Mar-12 Wed
| 1.58
| 1.59
| 1.545
| 1.57
| 377,450
| 591,652
| ###
| ###
| 0.1 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2014-Mar-10 Mon
| ###
| 1.755
| ###
| 1.74
|
|
| 75.3
| 75.3
| 0.1 |
2014-Mar-07 Fri
| 1.81
| 1.81
| 1.755
| 1.77
|
|
| 15.3
| 15.3
| ### |
2014-Mar-06 Thu
| 1.78
| 1.81
| 1.73
| 1.8
| 536,176
| ###
| 77.6
| 77.6
| 0.1 |
2014-Mar-05 Wed
| ###
| 1.785
| 1.755
| 1.77
| 203,529
| 360,246
| 70.2
| 70.2
| ### |
2014-Mar-04 Tue
| 1.755
| 1.775
| ###
| ###
| 122,282
| 108,525
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 1.82
| 1.82
| 1.71
| ###
| 358,924
| ###
| 7.0
| 7.0
| 0.0 |
2014-Feb-28 Fri
| 1.77
| 1.84
| 1.75
| 1.82
| 518,884
| ###
| ###
| ###
| ### |
2014-Feb-27 Thu
| 1.84
| 1.85
| 1.745
| 1.77
| 440,959
| 792,623
| 10.4
| 10.4
| ### |
2014-Feb-26 Wed
| ###
| 1.88
| 1.81
| 1.84
| 472,953
| ###
| 22.6
| 22.6
| ### |
2014-Feb-25 Tue
| 1.76
| 1.885
| 1.745
| ###
| 1,299,124
| ###
| 95.6
| 95.6
| 0.0 |
2014-Feb-24 Mon
| 1.74
| 1.79
| ###
| ###
| 309,058
| ###
| 82.3
| 82.3
| 0.0 |
2014-Feb-21 Fri
| 1.645
| 1.74
| 1.645
| 1.73
|
|
| ###
| ###
| ### |
2014-Feb-20 Thu
| ###
| 1.625
| 1.58
| ###
| 446,670
| 715,788
| 29.9
| 29.9
| 0.0 |
2014-Feb-19 Wed
| 1.75
| 1.76
| 1.58
| ###
| 553,521
| 924,380
| 3.6
| 3.6
| 0.0 |
2014-Feb-18 Tue
| 1.78
| 1.8
| 1.72
| 1.73
| 384,125
| ###
| 15.2
| 15.2
| ### |
2014-Feb-17 Mon
| 1.71
| 1.8
| 1.71
| 1.755
| 670,579
| ###
| ###
| ###
| 0.1 |
2014-Feb-14 Fri
| ###
| 1.685
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2014-Feb-13 Thu
| 1.525
| 1.57
| 1.525
| 1.54
|
|
| 81.0
| 81.0
| ### |
2014-Feb-12 Wed
| 1.545
| 1.585
| 1.525
| 1.53
| 341,872
| ###
| ###
| ###
| ### |
2014-Feb-11 Tue
| 1.52
| 1.54
| 1.51
| 1.54
| 116,088
| ###
| 79.2
| 79.2
| ### |
2014-Feb-10 Mon
| 1.5
| 1.58
| 1.5
| ###
| 461,226
| 710,288
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| 1.46
| 1.46
| 1.43
| 1.45
|
|
| 17.6
| 17.6
| ### |
2014-Feb-06 Thu
| 1.445
| 1.455
| 1.44
| 1.44
|
|
| 25.5
| 25.5
| 0.1 |
2014-Feb-05 Wed
| 1.48
| 1.5
| 1.445
| 1.445
|
|
| 17.1
| 17.1
| ### |
2014-Feb-04 Tue
| ###
| 1.475
| 1.445
| 1.47
| 445,529
| 650,472
| 76.0
| 76.0
| ### |
2014-Feb-03 Mon
| 1.47
| ###
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2014-Jan-31 Fri
| 1.47
| 1.555
| 1.46
| 1.46
| 319,878
| ###
| ###
| ###
| 0.1 |
2014-Jan-30 Thu
| ###
| 1.48
| 1.45
| 1.455
|
|
| 26.5
| 26.5
| ### |
2014-Jan-29 Wed
| 1.475
| 1.5
| 1.45
| 1.48
|
|
| 71.3
| 71.3
| 0.1 |
2014-Jan-28 Tue
| 1.46
| 1.475
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2014-Jan-24 Fri
| 1.5
| 1.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 1.55
| 1.552
| 1.51
| 1.51
|
|
| 16.3
| 16.3
| 0.1 |
2014-Jan-22 Wed
| 1.55
| 1.56
| 1.53
| 1.545
|
|
| ###
| ###
| ### |
2014-Jan-21 Tue
| ###
| 1.555
| 1.525
| 1.55
|
|
| 73.7
| 73.7
| ### |
2014-Jan-20 Mon
| 1.56
| 1.59
| ###
| ###
| 499,923
| ###
| 17.4
| 17.4
| 0.0 |
2014-Jan-17 Fri
| 1.655
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2014-Jan-16 Thu
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| 1.53
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| 1.56
| 1.56
| 1.51
| ###
| 268,053
| ###
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| 1.575
| ###
| 1.54
|
|
| 83.9
| 83.9
| ### |
2014-Jan-10 Fri
| 1.56
| 1.58
| 1.485
| 1.49
|
|
| ###
| ###
| ### |
2014-Jan-09 Thu
| 1.625
| ###
| 1.57
| 1.57
| 534,220
| ###
| 9.3
| 9.3
| 0.1 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
| 441,673
| 0
| 11.1
| 11.1
| 0.0 |
2014-Jan-07 Tue
| 1.84
| 1.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 1.845
| 1.85
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2014-Jan-03 Fri
| 1.84
| 1.85
| ###
| 1.84
| 286,881
| ###
| 74.0
| 74.0
| ### |
2014-Jan-02 Thu
| 1.825
| 1.855
| ###
| 1.845
|
|
| ###
| ###
| ### |
2013-Dec-31 Tue
| 1.83
| 1.85
| 1.8
| 1.8
|
|
| 12.4
| 12.4
| 0.1 |
2013-Dec-30 Mon
| ###
| 1.87
| 1.8
| 1.83
| 430,527
| ###
| 26.3
| 26.3
| ### |
2013-Dec-27 Fri
| 1.87
| 1.87
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2013-Dec-24 Tue
| 1.85
| 1.885
| ###
| 1.855
|
|
| ###
| ###
| 0.1 |
2013-Dec-23 Mon
| 1.86
| ###
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2013-Dec-20 Fri
| 1.82
| 1.89
| 1.78
| 1.84
| 5,575,850
| 10,231,684
| 73.3
| 73.3
| ### |
2013-Dec-19 Thu
| 1.86
| 1.885
| 1.81
| 1.845
| 544,352
| ###
| ###
| ###
| ### |
2013-Dec-18 Wed
| ###
| ###
| 1.855
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| 1.81
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2013-Dec-12 Thu
| 1.855
| 1.89
| 1.77
| 1.86
|
|
| ###
| ###
| 0.1 |
2013-Dec-11 Wed
| 1.78
| 1.88
| 1.78
| ###
| 634,748
| 1,161,588
| 94.1
| 94.1
| 0.0 |
2013-Dec-10 Tue
| 1.855
| 1.89
| 1.79
| ###
| 408,252
| 751,183
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| 1.83
| 1.88
| 1.83
| 1.87
|
|
| 89.7
| 89.7
| ### |
2013-Dec-06 Fri
| 1.855
| ###
| 1.74
| 1.82
| 955,071
| ###
| ###
| ###
| ### |
2013-Dec-05 Thu
| ###
| ###
| 1.875
| 1.875
| 416,648
| ###
| 21.5
| 21.5
| ### |
2013-Dec-04 Wed
| 1.85
| ###
| 1.845
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2013-Dec-03 Tue
| 1.87
| ###
| 1.85
| 1.855
|
|
| ###
| ###
| 0.1 |
2013-Dec-02 Mon
| 2
| ###
| 1.88
| 1.88
| 805,425
| ###
| 6.9
| 6.9
| 0.1 |
2013-Nov-29 Fri
| ###
| ###
| 1.83
| 2
|
|
| ###
| ###
| 0.1 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-26 Tue
| 1.985
| 2
| ###
| ###
| 602,070
| 602,070
| 10.9
| 10.9
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 1,061,684
| 0
| 89.8
| 89.8
| 0.0 |
2013-Nov-22 Fri
| 1.76
| 1.885
| 1.76
| 1.885
|
|
| ###
| ###
| 0.1 |
2013-Nov-21 Thu
| 1.75
| 1.78
| 1.745
| 1.745
|
|
| ###
| ###
| 0.1 |
2013-Nov-20 Wed
| 1.76
| 1.79
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2013-Nov-19 Tue
| 1.8
| ###
| 1.7
| ###
| 1,834,152
| 1,559,029
| 78.3
| 78.3
| 0.0 |
2013-Nov-18 Mon
| 1.985
| 2
| ###
| ###
| 682,942
| 682,942
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 2
| ###
| 1.985
| 1.985
|
|
| 21.0
| 21.0
| ### |
2013-Nov-14 Thu
| 1.985
| ###
| 1.985
| ###
| 226,448
| 224,749
| 79.5
| 79.5
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| 2
| 330,251
| 0
| ###
| ###
| 0.1 |
2013-Nov-12 Tue
| ###
| ###
| ###
| 2
| 770,352
| 0
| ###
| ###
| 0.1 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
| 185,346
| 0
| 85.6
| 85.6
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
| 389,746
| 0
| 18.4
| 18.4
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 351,422
| 0
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
| 195,155
| 0
| 78.5
| 78.5
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
| 525,174
| 0
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
| 840,143
| 0
| 10.5
| 10.5
| 0.0 |
2013-Oct-30 Wed
| ###
| 2.2
| ###
| ###
| 937,150
| ###
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| ###
| 2.22
| ###
| ###
| 681,245
| 756,181
| 27.4
| 27.4
| 0.0 |
2013-Oct-25 Fri
| 2.22
| ###
| ###
| ###
| 356,027
| 0
| 10.6
| 10.6
| 0.0 |
2013-Oct-24 Thu
| 2.22
| 2.26
| ###
| ###
| 521,788
| 589,620
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| 2.22
| 2.22
| 979,078
| 1,086,776
| ###
| ###
| 0.2 |
2013-Oct-22 Tue
| 2.42
| 2.47
| 2.26
| 2.28
| 1,313,157
| ###
| 5.4
| 5.4
| 0.2 |
2013-Oct-21 Mon
| ###
| 2.4
| ###
| ###
| 1,693,156
| 2,031,787
| 96.2
| 96.2
| 0.0 |
2013-Oct-18 Fri
| ###
| 2.2
| ###
| ###
| 1,275,385
| 1,402,923
| 83.8
| 83.8
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
| 436,378
| 0
| 81.0
| 81.0
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| 1.845
| 1.88
| 609,327
| ###
| 9.2
| 9.2
| 0.1 |
2013-Oct-11 Fri
| ###
| ###
| 1.945
| 1.945
| 1,043,673
| 1,014,971
| 18.5
| 18.5
| 0.1 |
2013-Oct-10 Thu
| 2
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| 2
| 1.76
| ###
| 1,333,950
| 2,507,826
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 2
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| 2
| 2
| 347,045
| 347,045
| ###
| ###
| 0.1 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 306,672
| 0
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
| 304,343
| 0
| 15.9
| 15.9
| 0.0 |
2013-Oct-01 Tue
| ###
| 2.2
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| 2.21
| ###
| ###
| 624,272
| 689,820
| 84.4
| 84.4
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2013-Sep-24 Tue
| ###
| 2.175
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2013-Sep-23 Mon
| 2.22
| 2.25
| ###
| 2.21
| 1,335,986
| 1,502,984
| ###
| ###
| 0.2 |
2013-Sep-20 Fri
| ###
| 2.42
| 2.25
| 2.27
| 2,966,875
| 6,927,653
| ###
| ###
| 0.2 |
2013-Sep-19 Thu
| ###
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2013-Sep-18 Wed
| ###
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| 1,620,741
| 0
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2013-Sep-13 Fri
| ###
| 2.2
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
| 3,856,079
| 0
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| 1.8
| 2
| 3,032,549
| ###
| 98.3
| 98.3
| 0.1 |
2013-Sep-10 Tue
| 1.74
| 1.79
| 1.74
| 1.77
| 1,232,853
| 2,175,985
| ###
| ###
| ### |
2013-Sep-09 Mon
| ###
| 1.755
| 1.685
| 1.725
| 827,484
| 1,423,272
| 85.2
| 85.2
| ### |
2013-Sep-06 Fri
| ###
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 1.78
| 1.845
| 1.7
| 1.725
|
|
| ###
| ###
| ### |
2013-Sep-04 Wed
| 1.685
| 1.755
| 1.655
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2013-Sep-03 Tue
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 1.48
| ###
| 1.48
| 1.56
|
|
| ###
| ###
| ### |
2013-Aug-30 Fri
| 1.45
| ###
| ###
| ###
| 1,033,259
| 0
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| 1.52
| ###
| 1.45
|
|
| ###
| ###
| ### |
2013-Aug-28 Wed
| 1.46
| 1.545
| 1.45
| 1.475
| 1,079,049
| 1,615,875
| 79.0
| 79.0
| 0.1 |
2013-Aug-27 Tue
| 1.53
| 1.53
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2013-Aug-26 Mon
| 1.55
| 1.57
| ###
| 1.54
| 1,939,879
| ###
| 29.9
| 29.9
| ### |
2013-Aug-23 Fri
| 1.56
| ###
| 1.52
| ###
| 2,516,379
| 1,912,448
| 16.7
| 16.7
| 0.0 |
2013-Aug-22 Thu
| 1.625
| 1.625
| 1.51
| 1.54
| 3,597,378
| ###
| 7.5
| 7.5
| ### |
2013-Aug-21 Wed
| ###
| ###
| 1.545
| 1.56
|
|
| ###
| ###
| ### |
2013-Aug-20 Tue
| ###
| 1.7
| ###
| 1.625
|
|
| ###
| ###
| ### |
2013-Aug-19 Mon
| ###
| 1.725
| ###
| ###
| 1,325,420
| 1,143,174
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| 1.625
| ###
| 1.585
| ###
| 1,705,359
| ###
| 73.2
| 73.2
| 0.0 |
2013-Aug-15 Thu
| ###
| 1.685
| 1.625
| ###
| 1,510,059
| 2,499,147
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| 1.74
| 1.585
| 1.655
|
|
| ###
| ###
| 0.1 |
2013-Aug-13 Tue
| 1.7
| 1.71
| 1.58
| ###
| 2,432,041
| ###
| 11.1
| 11.1
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| 1.425
| ###
| 3,700,026
| ###
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| 1.475
| 1.49
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2013-Aug-07 Wed
| 1.57
| 1.585
| 1.48
| 1.48
| 1,114,055
| 1,707,289
| ###
| ###
| 0.1 |
2013-Aug-06 Tue
| ###
| ###
| ###
| 1.57
| 574,449
| 0
| 14.5
| 14.5
| 0.1 |
2013-Aug-05 Mon
| ###
| ###
| ###
| 1.625
| 727,557
| 0
| 30.2
| 30.2
| ### |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 785,343
| 0
| 68.7
| 68.7
| 0.0 |
2013-Aug-01 Thu
| 1.585
| 1.655
| 1.585
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2013-Jul-31 Wed
| ###
| 1.655
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2013-Jul-30 Tue
| ###
| 1.685
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2013-Jul-29 Mon
| 1.74
| 1.74
| 1.645
| 1.655
|
|
| ###
| ###
| 0.1 |
2013-Jul-26 Fri
| 1.73
| 1.77
| ###
| 1.72
| 891,288
| 788,789
| ###
| ###
| 0.1 |
2013-Jul-25 Thu
| ###
| ###
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2013-Jul-24 Wed
| 1.89
| ###
| 1.83
| 1.875
|
|
| 23.9
| 23.9
| ### |
2013-Jul-23 Tue
| 1.83
| ###
| ###
| 1.855
| 1,512,728
| 0
| ###
| ###
| 0.1 |
2013-Jul-22 Mon
| 1.79
| 1.81
| 1.775
| 1.8
| 1,376,948
| 2,468,179
| ###
| ###
| 0.1 |
2013-Jul-19 Fri
| 1.825
| 1.825
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2013-Jul-18 Thu
| 1.78
| ###
| 1.77
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2013-Jul-17 Wed
| 1.79
| 1.825
| 1.775
| 1.79
|
|
| ###
| ###
| 0.1 |
2013-Jul-16 Tue
| 1.74
| ###
| 1.74
| 1.78
| 547,848
| 476,627
| ###
| ###
| 0.1 |
2013-Jul-15 Mon
| 1.84
| 1.855
| 1.77
| 1.785
| 583,149
| 1,056,957
| 11.9
| 11.9
| 0.1 |
2013-Jul-12 Fri
| 1.83
| 1.875
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2013-Jul-11 Thu
| 1.75
| ###
| 1.75
| 1.81
|
|
| 85.6
| 85.6
| ### |
2013-Jul-10 Wed
| 1.84
| ###
| 1.7
| 1.72
|
|
| 5.9
| 5.9
| 0.1 |
2013-Jul-09 Tue
| 1.82
| ###
| 1.76
| ###
| 1,412,448
| 1,242,954
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| 1.85
| 1.875
| 1.775
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| ###
| 1.975
| 1.84
| 1.87
| 1,386,629
| ###
| ###
| ###
| ### |
2013-Jul-04 Thu
| 1.86
| 1.975
| 1.82
| ###
| 1,379,944
| 2,618,443
| 80.8
| 80.8
| 0.0 |
2013-Jul-03 Wed
| 2
| ###
| 1.84
| 1.845
| 1,237,856
| 1,138,827
| 4.2
| 4.2
| ### |
2013-Jul-02 Tue
| ###
| ###
| 1.985
| 2
| 1,446,141
| ###
| 16.6
| 16.6
| 0.1 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2013-Jun-28 Fri
| 2.2
| 2.2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2013-Jun-27 Thu
| ###
| ###
| 2.22
| 2.26
|
|
| 12.4
| 12.4
| ### |
2013-Jun-26 Wed
| ###
| 2.43
| 2.29
| ###
| 547,345
| ###
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| 2.45
| 2.45
| 2.21
| 2.29
| 903,145
| 2,104,327
| 9.8
| 9.8
| ### |
2013-Jun-24 Mon
| 2.7
| 2.7
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2013-Jun-21 Fri
| 2.7
| ###
| 2.57
| 2.7
| 1,042,183
| ###
| ###
| ###
| 0.2 |
2013-Jun-20 Thu
| 2.75
| 2.84
| ###
| 2.72
| 1,650,125
| 2,343,177
| 31.0
| 31.0
| 0.2 |
2013-Jun-19 Wed
| 2.89
| ###
| 2.85
| 2.86
| 586,348
| 835,545
| ###
| ###
| 0.2 |
2013-Jun-18 Tue
| ###
| ###
| 2.81
| 2.83
| 1,272,786
| ###
| ###
| ###
| 0.2 |
2013-Jun-17 Mon
| ###
| ###
| ###
| ###
| 459,047
| 0
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 3.2
| 3.23
| ###
| ###
| 332,178
| ###
| 18.0
| 18.0
| 0.0 |
2013-Jun-13 Thu
| 3.23
| 3.25
| ###
| ###
| 549,328
| 892,658
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| 3.23
| 3.26
| 532,349
| 859,743
| 18.4
| 18.4
| 0.2 |
2013-Jun-11 Tue
| ###
| 3.5
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-Jun-07 Fri
| 3.45
| 3.47
| ###
| ###
| 246,953
| ###
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| 3.46
| 3.53
| 3.41
| 3.48
| 412,328
| 1,430,778
| 80.7
| 80.7
| 0.2 |
2013-Jun-05 Wed
| ###
| 3.76
| 3.57
| 3.57
| 258,985
| 949,180
| ###
| ###
| 0.3 |
2013-Jun-04 Tue
| ###
| 3.75
| ###
| ###
| 162,357
| ###
| 69.2
| 69.2
| 0.0 |
2013-Jun-03 Mon
| 3.83
| 3.84
| 3.71
| 3.71
|
|
| 14.8
| 14.8
| ### |
2013-May-31 Fri
| 3.7
| 3.82
| 3.7
| 3.77
| 184,974
| ###
| ###
| ###
| ### |
2013-May-30 Thu
| 3.7
| 3.75
| ###
| 3.73
|
|
| 79.9
| 79.9
| ### |
2013-May-29 Wed
| ###
| 3.76
| ###
| 3.72
| 304,577
| ###
| 82.7
| 82.7
| 0.3 |
2013-May-28 Tue
| 3.74
| 3.79
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-May-27 Mon
| ###
| ###
| 3.74
| 3.75
| 421,973
| 789,089
| ###
| ###
| 0.3 |
2013-May-24 Fri
| ###
| 4
| ###
| ###
| 212,921
| 425,842
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 244,078
| 0
| ###
| ###
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 163,522
| 0
| ###
| ###
| 0.0 |
2013-May-21 Tue
| ###
| ###
| ###
| 4
| 123,871
| 0
| ###
| ###
| 0.3 |
2013-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2013-May-16 Thu
| 4
| ###
| ###
| ###
| 191,557
| 0
| ###
| ###
| 0.0 |
2013-May-15 Wed
| ###
| ###
| ###
| ###
| 194,882
| 0
| 20.6
| 20.6
| 0.0 |
2013-May-14 Tue
| ###
| ###
| 4
| ###
| 137,358
| ###
| ###
| ###
| 0.0 |
2013-May-13 Mon
| 3.85
| 4
| 3.85
| ###
| 287,274
| 1,127,550
| 92.7
| 92.7
| 0.0 |
2013-May-10 Fri
| 3.78
| 3.84
| 3.71
| 3.84
|
|
| ###
| ###
| 0.3 |
2013-May-09 Thu
| 3.7
| 3.78
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2013-May-08 Wed
| 3.77
| 3.84
| ###
| 3.71
|
|
| ###
| ###
| ### |
2013-May-07 Tue
| 3.8
| 3.8
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2013-May-06 Mon
| 3.7
| 3.85
| ###
| 3.77
|
|
| ###
| ###
| ### |
2013-May-03 Fri
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| 3.72
| 3.72
| 3.55
| 3.59
| 278,872
| ###
| ###
| ###
| ### |
2013-May-01 Wed
| 3.81
| 3.88
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2013-Apr-30 Tue
| 3.76
| 3.8
| 3.73
| 3.77
| 231,583
| ###
| ###
| ###
| ### |
2013-Apr-29 Mon
| 3.73
| 3.78
| ###
| 3.76
|
|
| 77.9
| 77.9
| 0.3 |
2013-Apr-26 Fri
| ###
| 3.88
| ###
| 3.77
|
|
| ###
| ###
| ### |
2013-Apr-24 Wed
| 3.43
| ###
| 3.43
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2013-Apr-23 Tue
| 3.45
| 3.53
| 3.41
| 3.42
| 202,879
| ###
| ###
| ###
| 0.2 |
2013-Apr-22 Mon
| ###
| 3.44
| ###
| 3.44
| 116,153
| 199,783
| ###
| ###
| 0.2 |
2013-Apr-19 Fri
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| 3.27
| 3.28
| 616,276
| ###
| ###
| ###
| 0.2 |
2013-Apr-17 Wed
| ###
| 3.51
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Apr-16 Tue
| 3.27
| ###
| 3.24
| ###
| 332,021
| 537,874
| 84.1
| 84.1
| 0.0 |
2013-Apr-15 Mon
| 3.55
| 3.55
| ###
| 3.42
| 328,850
| ###
| ###
| ###
| 0.2 |
2013-Apr-12 Fri
| 3.44
| 3.75
| 3.43
| 3.57
|
|
| 91.7
| 91.7
| 0.3 |
2013-Apr-11 Thu
| 3.41
| 3.47
| ###
| 3.44
| 178,549
| 309,782
| 77.4
| 77.4
| 0.2 |
2013-Apr-10 Wed
| ###
| 3.47
| ###
| ###
| 250,544
| ###
| 75.4
| 75.4
| 0.0 |
2013-Apr-09 Tue
| ###
| 3.43
| ###
| ###
| 236,376
| 405,384
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| 3.4
| 3.41
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2013-Apr-05 Fri
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 3.21
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 3.44
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| 3.41
| 217,588
| 0
| ###
| ###
| ### |
2013-Mar-27 Wed
| ###
| 3.49
| ###
| 3.4
| 366,744
| ###
| ###
| ###
| 0.2 |
2013-Mar-26 Tue
| 3.4
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| 3.42
| 3.49
| ###
| 3.44
| 294,128
| 513,253
| ###
| ###
| 0.2 |
2013-Mar-22 Fri
| ###
| 3.52
| ###
| 3.49
|
|
| ###
| ###
| ### |
2013-Mar-21 Thu
| 3.41
| 3.42
| ###
| ###
| 464,522
| ###
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| 3.44
| ###
| ###
| 423,276
| ###
| 80.5
| 80.5
| 0.0 |
2013-Mar-19 Tue
| 3.52
| 3.52
| 3.52
| 3.52
| 0
|
|
|
| ### |
2013-Mar-18 Mon
| 3.52
| 3.52
| 3.52
| 3.52
| 2,928
| ###
| ###
| ###
| ### |
2013-Mar-15 Fri
| ###
| 3.54
| ###
| 3.52
|
|
| 93.3
| 93.3
| ### |
2013-Mar-14 Thu
| 3.43
| 3.46
| ###
| ###
| 215,185
| 372,270
| 14.1
| 14.1
| 0.0 |
2013-Mar-13 Wed
| 3.55
| 3.57
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2013-Mar-12 Tue
| 3.54
| 3.575
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2013-Mar-11 Mon
| 3.58
| ###
| 3.51
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-Mar-08 Fri
| 3.54
| ###
| 3.54
| ###
| 217,246
| 384,525
| 81.3
| 81.3
| 0.0 |
2013-Mar-07 Thu
| 3.5
| ###
| 3.5
| 3.5
|
|
| 74.3
| 74.3
| 0.3 |
2013-Mar-06 Wed
| 3.52
| 3.54
| 3.48
| 3.51
| 203,652
| ###
| 26.9
| 26.9
| ### |
2013-Mar-05 Tue
| 3.47
| 3.57
| 3.46
| 3.55
| 243,643
| ###
| 87.8
| 87.8
| ### |
2013-Mar-04 Mon
| ###
| ###
| 3.45
| 3.47
| 272,289
| ###
| 15.2
| 15.2
| 0.2 |
2013-Mar-01 Fri
| 3.72
| 3.8
| ###
| ###
| 166,185
| 315,751
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| 3.72
| 3.8
| 3.71
| 3.74
|
|
| 70.1
| 70.1
| 0.3 |
2013-Feb-27 Wed
| ###
| 3.73
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-Feb-26 Tue
| 3.76
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 3.8
| ###
| 3.76
| 3.78
|
|
| 26.6
| 26.6
| 0.3 |
2013-Feb-22 Fri
| 3.87
| 3.88
| 3.77
| 3.82
| 210,875
| ###
| ###
| ###
| 0.3 |
2013-Feb-21 Thu
| ###
| ###
| 3.675
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| 4
| ###
| ###
| ###
| 128,485
| 0
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| 4
| ###
| ###
| 4
| 210,370
| 0
| ###
| ###
| 0.3 |
2013-Feb-13 Wed
| 4
| ###
| ###
| ###
| 126,779
| 0
| 69.1
| 69.1
| 0.0 |
2013-Feb-12 Tue
| ###
| 4.085
| ###
| 4
| 195,656
| 399,627
| 28.7
| 28.7
| 0.3 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2013-Feb-08 Fri
| ###
| 4.2
| ###
| ###
| 130,441
| 273,926
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 4.26
| 4.28
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2013-Feb-05 Tue
| 4.28
| ###
| 4.28
| ###
| 444,243
| 950,680
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2013-Jan-31 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2013-Jan-30 Wed
| ###
| 4.42
| ###
| 4.4
| 134,621
| ###
| 79.9
| 79.9
| 0.3 |
2013-Jan-29 Tue
| ###
| 4.4
| ###
| 4.4
| 237,387
| 522,251
| 71.4
| 71.4
| 0.3 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
| 102,755
| 0
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| 4.24
| ###
| 4.22
| ###
| 91,148
| 192,322
| 80.1
| 80.1
| 0.0 |
2013-Jan-23 Wed
| 4.25
| ###
| 4.23
| 4.27
|
|
| ###
| ###
| ### |
2013-Jan-22 Tue
| 4.29
| ###
| 4.23
| 4.25
|
|
| 28.3
| 28.3
| ### |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
| 87,170
| 0
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| 4.47
| 4.47
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2013-Jan-16 Wed
| 4.27
| 4.41
| 4.27
| 4.41
| 152,923
| 663,685
| ###
| ###
| ### |
2013-Jan-15 Tue
| 4.26
| ###
| 4.24
| 4.28
| 127,255
| 269,780
| 77.0
| 77.0
| 0.3 |
2013-Jan-14 Mon
| ###
| ###
| 4.28
| ###
| 57,227
| ###
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| 4.26
| 4.26
| 73,677
| ###
| 12.9
| 12.9
| 0.3 |
2013-Jan-10 Thu
| 4.27
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| 4.29
| ###
| 4.26
| ###
| 93,779
| 199,749
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| 4.225
| 4.23
| 146,048
| 308,526
| 19.8
| 19.8
| 0.3 |
2013-Jan-07 Mon
| 4.42
| 4.46
| ###
| ###
| 93,652
| 208,843
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 4.47
| 4.47
| ###
| 4.4
| 82,683
| ###
| 19.4
| 19.4
| 0.3 |
2013-Jan-03 Thu
| ###
| 4.47
| ###
| 4.46
| 104,359
| 233,242
| ###
| ###
| 0.3 |
2013-Jan-02 Wed
| ###
| ###
| 4.29
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2012-Dec-31 Mon
| 4.27
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 26,352
| 0
| 67.9
| 67.9
| 0.0 |
2012-Dec-24 Mon
| ###
| 4.43
| ###
| 4.41
|
|
| 75.2
| 75.2
| ### |
2012-Dec-21 Fri
| 4.24
| 4.4
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| 4.42
| 4.48
| ###
| 4.43
| 486,845
| ###
| 71.5
| 71.5
| ### |
2012-Dec-19 Wed
| ###
| 4.46
| ###
| ###
| 138,952
| ###
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 173,270
| 0
| 23.6
| 23.6
| 0.0 |
2012-Dec-17 Mon
| 4.5
| 4.5
| ###
| ###
| 171,181
| 385,157
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| 4.51
| 4.53
| 4.47
| 4.49
| 182,744
| 822,348
| ###
| ###
| ### |
2012-Dec-13 Thu
| 4.49
| 4.53
| 4.46
| 4.53
|
|
| 76.3
| 76.3
| ### |
2012-Dec-12 Wed
| ###
| 4.5
| ###
| 4.48
|
|
| ###
| ###
| ### |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| 4.28
| ###
| 4.24
| ###
| 121,749
| ###
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| 4.27
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2012-Dec-06 Thu
| 4.29
| ###
| 4.25
| ###
| 213,022
| 452,671
| 77.4
| 77.4
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2012-Dec-04 Tue
| 4.42
| 4.42
| ###
| ###
| 53,175
| ###
| 20.7
| 20.7
| 0.0 |
2012-Dec-03 Mon
| ###
| 4.43
| ###
| 4.42
| 116,041
| ###
| 83.4
| 83.4
| 0.3 |
2012-Nov-30 Fri
| ###
| ###
| 4.25
| ###
| 244,389
| 519,326
| 73.5
| 73.5
| 0.0 |
2012-Nov-29 Thu
| 4.47
| 4.49
| 4.23
| 4.23
| 218,274
| 951,674
| ###
| ###
| 0.3 |
2012-Nov-28 Wed
| ###
| ###
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2012-Nov-27 Tue
| 4.22
| ###
| 4.22
| ###
| 388,155
| ###
| 98.4
| 98.4
| 0.0 |
2012-Nov-26 Mon
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 4.2
| 4.26
| 4.2
| 4.21
|
|
| 70.7
| 70.7
| ### |
2012-Nov-22 Thu
| ###
| 4.28
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
| 286,329
| 0
| 19.5
| 19.5
| 0.0 |
2012-Nov-20 Tue
| 4.21
| 4.27
| ###
| ###
| 213,587
| ###
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
| 192,751
| 0
| 94.7
| 94.7
| 0.0 |
2012-Nov-16 Fri
| 3.86
| ###
| 3.86
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| 3.79
| 3.84
|
|
| ###
| ###
| 0.3 |
2012-Nov-14 Wed
| ###
| ###
| 3.79
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2012-Nov-13 Tue
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 7,425
| 0
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| 4.73
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 4.84
| 4.84
| 4.745
| 4.79
| 318,271
| ###
| 19.5
| 19.5
| 0.3 |
2012-Oct-19 Fri
| 4.77
| 4.88
| 4.72
| 4.87
|
|
| 82.3
| 82.3
| 0.3 |
2012-Oct-18 Thu
| 4.88
| ###
| 4.81
| 4.81
| 386,351
| 929,174
| 18.4
| 18.4
| ### |
2012-Oct-17 Wed
| 4.79
| 4.84
| 4.74
| 4.83
|
|
| ###
| ###
| 0.3 |
2012-Oct-16 Tue
| 4.78
| 4.79
| 4.72
| 4.75
|
|
| 27.2
| 27.2
| ### |
2012-Oct-15 Mon
| 4.77
| 4.77
| 4.71
| 4.77
| 143,928
| ###
| 73.6
| 73.6
| ### |
2012-Oct-12 Fri
| 4.77
| 4.78
| 4.73
| 4.78
| 246,080
| ###
| 68.7
| 68.7
| ### |
2012-Oct-11 Thu
| ###
| 4.76
| ###
| 4.75
|
|
| ###
| ###
| ### |
2012-Oct-10 Wed
| ###
| 4.72
| ###
| 4.71
| 209,348
| ###
| 72.4
| 72.4
| ### |
2012-Oct-09 Tue
| ###
| 4.73
| 4.57
| 4.72
| 332,154
| ###
| 87.2
| 87.2
| 0.3 |
2012-Oct-08 Mon
| ###
| ###
| 4.5
| 4.54
| 111,870
| ###
| 24.4
| 24.4
| 0.3 |
2012-Oct-05 Fri
| 4.47
| ###
| 4.47
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 4.5
| 4.55
| 4.43
| 4.5
| 176,746
| 793,589
| 66.9
| 66.9
| ### |
2012-Oct-03 Wed
| ###
| ###
| 4.5
| 4.52
|
|
| 17.6
| 17.6
| 0.3 |
2012-Oct-02 Tue
| 4.54
| ###
| 4.54
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2012-Oct-01 Mon
| ###
| ###
| 4.53
| 4.56
| 102,176
| 231,428
| 12.2
| 12.2
| 0.3 |
2012-Sep-28 Fri
| 4.51
| ###
| 4.51
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| 4.54
| 4.59
| 491,723
| ###
| ###
| ###
| 0.3 |
2012-Sep-26 Wed
| 4.78
| 4.84
| ###
| 4.78
|
|
| ###
| ###
| ### |
2012-Sep-25 Tue
| 4.84
| 4.85
| 4.76
| 4.79
|
|
| 24.8
| 24.8
| 0.3 |
2012-Sep-24 Mon
| 4.81
| 4.85
| 4.8
| 4.84
| 243,975
| 1,177,179
| 79.9
| 79.9
| 0.3 |
2012-Sep-21 Fri
| 4.8
| ###
| 4.71
| 4.86
| 887,250
| 2,089,473
| ###
| ###
| 0.3 |
2012-Sep-20 Thu
| ###
| ###
| 4.71
| 4.84
|
|
| ###
| ###
| 0.3 |
2012-Sep-19 Wed
| 4.77
| ###
| 4.71
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2012-Sep-18 Tue
| ###
| 4.79
| 4.55
| 4.79
| 396,659
| ###
| ###
| ###
| 0.3 |
2012-Sep-17 Mon
| 4.5
| ###
| 4.5
| ###
| 436,324
| 981,729
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| 4.47
| 4.54
| 4.42
| 4.49
| 561,450
| ###
| 68.3
| 68.3
| ### |
2012-Sep-13 Thu
| 4.45
| 4.45
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2012-Sep-12 Wed
| ###
| 4.48
| ###
| 4.48
| 275,188
| 616,421
| 87.3
| 87.3
| ### |
2012-Sep-11 Tue
| ###
| ###
| 4.29
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2012-Sep-10 Mon
| 4.22
| ###
| ###
| ###
| 233,881
| 0
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 4.21
| 4.23
| ###
| 4.22
| 231,043
| 488,655
| 72.3
| 72.3
| ### |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
| 329,224
| 0
| 90.8
| 90.8
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
| 251,771
| 0
| 14.3
| 14.3
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
| 189,588
| 0
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| 4.2
| 4.21
| ###
| ###
| 180,241
| ###
| 14.2
| 14.2
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| 4.26
| 4.28
| ###
| ###
| 932,676
| 1,995,926
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| 4.47
| 4.26
| 4.29
| 517,943
| 2,260,821
| 18.4
| 18.4
| ### |
2012-Aug-28 Tue
| 4.23
| ###
| 4.22
| ###
| 599,440
| ###
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| ###
| 4.24
| ###
| 4.22
|
|
| 90.8
| 90.8
| ### |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
| 490,826
| 0
| 83.2
| 83.2
| 0.0 |
2012-Aug-21 Tue
| ###
| 4
| ###
| ###
| 376,759
| ###
| 23.3
| 23.3
| 0.0 |
2012-Aug-20 Mon
| 3.75
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| ###
| 3.79
| ###
| 3.76
| 290,542
| 550,577
| ###
| ###
| 0.3 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
| 206,245
| 0
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
| 209,144
| 0
| 78.5
| 78.5
| 0.0 |
2012-Aug-14 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| 3.7
| 3.74
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2012-Aug-10 Fri
| ###
| 3.73
| ###
| ###
| 641,384
| 1,196,181
| 31.8
| 31.8
| 0.0 |
2012-Aug-09 Thu
| 3.57
| 3.7
| 3.57
| ###
| 269,045
| 977,978
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| 3.48
| 3.57
| 3.47
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Aug-07 Tue
| 3.45
| 3.49
| 3.41
| 3.47
| 113,045
| ###
| ###
| ###
| 0.2 |
2012-Aug-06 Mon
| ###
| 3.45
| ###
| 3.43
| 193,555
| 333,882
| 86.0
| 86.0
| 0.2 |
2012-Aug-03 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| 3.29
| ###
| 125,247
| ###
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| 3.28
| ###
| 54,542
| 89,448
| 76.9
| 76.9
| 0.0 |
2012-Jul-30 Mon
| 3.25
| 3.28
| 3.24
| 3.26
|
|
| 74.0
| 74.0
| 0.2 |
2012-Jul-27 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Jul-26 Thu
| 3.22
| 3.22
| 3.145
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 128,676
| 0
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| 3.23
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
| 131,347
| 0
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2012-Jul-16 Mon
| ###
| ###
| ###
| ###
| 100,150
| 0
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 204,643
| 0
| 22.0
| 22.0
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 88,049
| 0
| 30.3
| 30.3
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| 3
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 174,021
| 0
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2012-Jul-02 Mon
| 3.2
| 3.24
| ###
| ###
| 250,642
| 406,040
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| ###
| 3.2
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2012-Jun-28 Thu
| 3
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 281,985
| 0
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
| 273,359
| 0
| 30.7
| 30.7
| 0.0 |
2012-Jun-22 Fri
| 3.2
| 3.23
| ###
| ###
| 501,180
| ###
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| 3.26
|
|
| 23.9
| 23.9
| 0.2 |
2012-Jun-20 Wed
| ###
| ###
| ###
| 3.24
| 487,176
| 0
| 91.6
| 91.6
| ### |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 115,055
| 0
| 78.3
| 78.3
| 0.0 |
2012-Jun-18 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
| 285,058
| 0
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
| 146,546
| 0
| 79.0
| 79.0
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| 3
| ###
| 137,541
| ###
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2012-Jun-07 Thu
| 3.2
| 3.2
| ###
| ###
| 286,125
| ###
| 24.8
| 24.8
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
| 315,326
| 0
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2012-Jun-04 Mon
| 3.24
| 3.24
| ###
| ###
| 419,520
| 679,622
| 7.6
| 7.6
| 0.0 |
2012-Jun-01 Fri
| 3.28
| ###
| 3.26
| ###
| 102,785
| ###
| 86.0
| 86.0
| 0.0 |
2012-May-31 Thu
| 3.27
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
| 133,742
| 0
| 78.2
| 78.2
| 0.0 |
2012-May-29 Tue
| 3.22
| ###
| 3.22
| ###
| 267,041
| ###
| 90.8
| 90.8
| 0.0 |
2012-May-28 Mon
| 3.28
| 3.28
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2012-May-25 Fri
| 3.26
| ###
| 3.26
| 3.28
| 277,974
| ###
| ###
| ###
| 0.2 |
2012-May-24 Thu
| 3.29
| ###
| 3.28
| 3.29
|
|
| 76.8
| 76.8
| ### |
2012-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| 3.2
| ###
| 3.2
| ###
| 265,886
| ###
| ###
| ###
| 0.0 |
2012-May-21 Mon
| 3.24
| ###
| 3.22
| 3.24
| 311,171
| 500,985
| ###
| ###
| ### |
2012-May-18 Fri
| 3.23
| ###
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-May-17 Thu
| 3.29
| ###
| 3.29
| ###
| 230,583
| ###
| 81.9
| 81.9
| 0.0 |
2012-May-16 Wed
| 3.41
| 3.43
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-15 Tue
| 3.49
| 3.5
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2012-May-14 Mon
| ###
| ###
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 3.54
| 3.59
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
2012-May-10 Thu
| 3.58
| ###
| 3.53
| ###
| 270,971
| ###
| 71.4
| 71.4
| 0.0 |
2012-May-09 Wed
| 3.7
| 3.7
| 3.55
| ###
| 396,578
| ###
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| 3.7
| ###
| ###
| 244,450
| ###
| 79.6
| 79.6
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2012-May-04 Fri
| 3.72
| 3.77
| 3.72
| 3.75
|
|
| 83.3
| 83.3
| 0.3 |
2012-May-03 Thu
| ###
| 3.75
| ###
| 3.74
| 418,882
| ###
| ###
| ###
| 0.3 |
2012-May-02 Wed
| ###
| 3.7
| 3.59
| 3.7
| 327,154
| 1,192,476
| ###
| ###
| 0.3 |
2012-May-01 Tue
| 3.44
| ###
| 3.4
| 3.58
|
|
| ###
| ###
| 0.3 |
2012-Apr-30 Mon
| 3.48
| 3.48
| 3.4
| 3.42
|
|
| 17.5
| 17.5
| 0.2 |
2012-Apr-27 Fri
| 3.5
| 3.52
| 3.46
| 3.49
| 99,048
| 345,677
| ###
| ###
| ### |
2012-Apr-26 Thu
| 3.53
| 3.53
| 3.49
| 3.51
|
|
| 32.7
| 32.7
| ### |
2012-Apr-24 Tue
| ###
| ###
| 3.52
| 3.53
|
|
| 17.1
| 17.1
| 0.3 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 3.7
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| 3.47
| 3.79
| 3.47
| ###
| 452,223
| ###
| 93.2
| 93.2
| 0.0 |
2012-Apr-18 Wed
| ###
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2012-Apr-17 Tue
| ###
| 3.43
| ###
| ###
| 345,843
| 593,120
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2012-Apr-13 Fri
| 3.4
| 3.45
| ###
| 3.45
|
|
| 81.0
| 81.0
| ### |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2012-Apr-11 Wed
| ###
| 3.41
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2012-Apr-10 Tue
| 3.4
| 3.43
| ###
| 3.4
|
|
| 76.5
| 76.5
| 0.2 |
2012-Apr-05 Thu
| 3.44
| 3.47
| 3.41
| 3.44
| 284,854
| ###
| 69.9
| 69.9
| 0.2 |
2012-Apr-04 Wed
| 3.47
| 3.49
| 3.41
| 3.45
| 252,180
| 870,021
| 28.0
| 28.0
| ### |
2012-Apr-03 Tue
| 3.46
| 3.51
| 3.45
| 3.48
|
|
| 76.6
| 76.6
| 0.2 |
2012-Apr-02 Mon
| 3.48
| 3.52
| 3.45
| 3.47
|
|
| 36.4
| 36.4
| 0.2 |
2012-Mar-30 Fri
| ###
| 3.5
| ###
| 3.47
| 286,441
| 501,271
| 84.0
| 84.0
| 0.2 |
2012-Mar-29 Thu
| 3.45
| 3.45
| ###
| 3.4
| 124,876
| ###
| 21.7
| 21.7
| 0.2 |
2012-Mar-28 Wed
| 3.4
| 3.46
| 3.4
| 3.45
|
|
| 78.8
| 78.8
| ### |
2012-Mar-27 Tue
| ###
| 3.45
| ###
| 3.45
| 308,473
| ###
| ###
| ###
| ### |
2012-Mar-26 Mon
| ###
| 3.44
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2012-Mar-23 Fri
| 3.41
| 3.44
| ###
| 3.41
|
|
| 68.2
| 68.2
| ### |
2012-Mar-22 Thu
| 3.42
| 3.46
| 3.42
| 3.42
| 106,920
| ###
| 69.6
| 69.6
| 0.2 |
2012-Mar-21 Wed
| 3.44
| 3.5
| 3.44
| 3.46
| 142,853
| ###
| ###
| ###
| 0.2 |
2012-Mar-20 Tue
| 3.53
| 3.54
| 3.43
| 3.48
|
|
| 21.7
| 21.7
| 0.2 |
2012-Mar-19 Mon
| 3.54
| 3.55
| 3.5
| 3.52
|
|
| 28.1
| 28.1
| ### |
2012-Mar-16 Fri
| 3.55
| 3.59
| 3.5
| 3.54
|
|
| 28.7
| 28.7
| 0.3 |
2012-Mar-15 Thu
| 3.51
| 3.55
| 3.49
| 3.52
| 305,951
| 1,076,947
| ###
| ###
| ### |
2012-Mar-14 Wed
| 3.53
| 3.56
| 3.49
| 3.56
|
|
| 75.1
| 75.1
| 0.3 |
2012-Mar-13 Tue
| 3.49
| 3.55
| 3.47
| 3.52
| 390,570
| ###
| 73.0
| 73.0
| ### |
2012-Mar-12 Mon
| 3.41
| 3.52
| 3.41
| 3.46
|
|
| ###
| ###
| 0.2 |
2012-Mar-09 Fri
| 3.41
| 3.43
| ###
| 3.43
| 313,879
| ###
| ###
| ###
| 0.2 |
2012-Mar-08 Thu
| 3.43
| 3.43
| ###
| ###
| 292,677
| 501,941
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| 3.46
| ###
| 3.4
|
|
| 76.8
| 76.8
| 0.2 |
2012-Mar-06 Tue
| 3.44
| 3.46
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2012-Mar-05 Mon
| ###
| 3.49
| ###
| 3.44
| 368,342
| 642,756
| ###
| ###
| 0.2 |
2012-Mar-02 Fri
| 3.26
| ###
| 3.26
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2012-Mar-01 Thu
| 3.28
| ###
| 3.24
| 3.27
| 219,176
| ###
| ###
| ###
| ### |
2012-Feb-29 Wed
| 3.26
| ###
| 3.21
| ###
| 301,574
| 484,026
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| 3.28
| 3.28
| 198,355
| ###
| 12.8
| 12.8
| 0.2 |
2012-Feb-27 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2012-Feb-24 Fri
| 3.4
| 3.4
| ###
| ###
| 289,353
| ###
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| 3.43
| 3.49
| ###
| ###
| 242,389
| ###
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 3.49
| 3.51
| 3.44
| 3.49
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| ###
| 3.54
| ###
| 3.51
| 356,750
| 631,447
| ###
| ###
| ### |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 110,429
| 0
| 78.5
| 78.5
| 0.0 |
2012-Feb-17 Fri
| ###
| 3.4
| 3.29
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2012-Feb-16 Thu
| 3.45
| 3.45
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2012-Feb-15 Wed
| 3.5
| 3.5
| 3.43
| 3.46
| 217,643
| ###
| ###
| ###
| 0.2 |
2012-Feb-14 Tue
| 3.5
| 3.53
| 3.47
| 3.47
| 202,071
| 707,248
| ###
| ###
| 0.2 |
2012-Feb-13 Mon
| 3.52
| 3.52
| 3.47
| 3.52
| 115,670
| ###
| 68.2
| 68.2
| ### |
2012-Feb-10 Fri
| 3.5
| 3.52
| 3.47
| 3.47
| 336,084
| ###
| ###
| ###
| 0.2 |
2012-Feb-09 Thu
| 3.5
| 3.5
| 3.47
| 3.5
| 246,570
| ###
| 70.6
| 70.6
| 0.3 |
2012-Feb-08 Wed
| 3.52
| 3.52
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2012-Feb-07 Tue
| 3.54
| 3.59
| 3.52
| 3.52
| 278,583
| ###
| 28.1
| 28.1
| ### |
2012-Feb-06 Mon
| 3.54
| 3.56
| 3.5
| 3.54
|
|
| 72.6
| 72.6
| 0.3 |
2012-Feb-03 Fri
| 3.55
| 3.58
| 3.48
| 3.54
| 513,777
| ###
| ###
| ###
| 0.3 |
2012-Feb-02 Thu
| ###
| ###
| 3.51
| 3.56
| 459,243
| 805,971
| ###
| ###
| 0.3 |
2012-Feb-01 Wed
| 3.56
| ###
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Jan-31 Tue
| ###
| ###
| 3.57
| 3.57
| 191,279
| ###
| 23.8
| 23.8
| 0.3 |
2012-Jan-30 Mon
| 3.59
| ###
| 3.59
| ###
| 269,089
| ###
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 3.59
| ###
| 3.54
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| 3.59
| 3.59
| 163,953
| ###
| 24.5
| 24.5
| ### |
2012-Jan-24 Tue
| ###
| ###
| 3.59
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2012-Jan-23 Mon
| 3.72
| 3.72
| ###
| ###
| 108,328
| ###
| 13.0
| 13.0
| 0.0 |
2012-Jan-20 Fri
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| 3.75
| 3.77
| ###
| ###
| 474,383
| ###
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| 3.71
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-Jan-17 Tue
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 3.71
| 3.71
| ###
| ###
| 223,470
| ###
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
| 196,252
| 0
| 70.9
| 70.9
| 0.0 |
2012-Jan-10 Tue
| 3.59
| ###
| 3.57
| ###
| 500,046
| 892,582
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| 3.71
| ###
| ###
| 292,983
| 543,483
| 28.8
| 28.8
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| 3.57
| ###
| 359,581
| 641,852
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| 3.71
| ###
| ###
| 177,059
| 328,444
| 75.1
| 75.1
| 0.0 |
2012-Jan-04 Wed
| 3.74
| 3.8
| 3.71
| 3.75
|
|
| 64.1
| 64.1
| 0.3 |
2012-Jan-03 Tue
| 3.8
| 3.8
| ###
| 3.74
| 143,722
| 273,071
| 14.7
| 14.7
| 0.3 |
2011-Dec-30 Fri
| ###
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Dec-29 Thu
| ###
| 3.75
| 3.55
| 3.71
| 405,427
| ###
| 87.8
| 87.8
| ### |
2011-Dec-28 Wed
| 3.79
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 3.77
| 3.8
| 3.73
| 3.78
| 91,542
| 344,655
| ###
| ###
| 0.3 |
2011-Dec-22 Thu
| 3.76
| 3.8
| 3.72
| 3.76
| 288,572
| ###
| 77.7
| 77.7
| 0.3 |
2011-Dec-21 Wed
| 3.88
| ###
| 3.76
| 3.78
| 442,423
| 831,755
| 13.1
| 13.1
| 0.3 |
2011-Dec-20 Tue
| 3.85
| 3.87
| 3.8
| 3.8
| 329,085
| 1,262,040
| ###
| ###
| ### |
2011-Dec-19 Mon
| ###
| ###
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2011-Dec-16 Fri
| 3.87
| ###
| 3.83
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2011-Dec-15 Thu
| 3.81
| 3.82
| 3.71
| 3.82
| 688,885
| 2,593,652
| 78.8
| 78.8
| 0.3 |
2011-Dec-14 Wed
| 3.88
| ###
| 3.81
| 3.87
|
|
| ###
| ###
| ### |
2011-Dec-13 Tue
| ###
| ###
| 3.88
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| 4.2
| ###
| ###
| 646,070
| 1,356,747
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| 4.22
| 520,752
| 0
| ###
| ###
| ### |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-06 Tue
| 4.2
| ###
| ###
| ###
| 849,476
| 0
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-02 Fri
| 3.87
| ###
| 3.87
| ###
| 1,231,453
| ###
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 3.84
| 3.87
| 3.8
| 3.85
| 782,077
| ###
| ###
| ###
| 0.3 |
2011-Nov-30 Wed
| 3.87
| 3.88
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2011-Nov-29 Tue
| 3.56
| 3.89
| 3.5
| 3.84
| 1,063,624
| ###
| 97.2
| 97.2
| 0.3 |
2011-Nov-28 Mon
| 3.49
| 3.57
| 3.46
| 3.57
|
|
| 83.4
| 83.4
| 0.3 |
2011-Nov-25 Fri
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| 3.46
| ###
| 3.41
| 598,250
| 1,034,972
| ###
| ###
| ### |
2011-Nov-23 Wed
| 3.23
| ###
| 3.2
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2011-Nov-22 Tue
| 3.29
| ###
| 3.24
| 3.26
| 718,877
| 1,164,580
| ###
| ###
| 0.2 |
2011-Nov-21 Mon
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| 3.28
| ###
| 3.22
| 674,857
| ###
| ###
| ###
| 0.2 |
2011-Nov-17 Thu
| ###
| 3.23
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2011-Nov-16 Wed
| 3.22
| 3.25
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2011-Nov-15 Tue
| 3.23
| 3.24
| 3.2
| 3.22
| 266,849
| 859,253
| ###
| ###
| 0.2 |
2011-Nov-14 Mon
| 3.24
| 3.26
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2011-Nov-11 Fri
| 3.2
| 3.25
| ###
| 3.2
| 202,370
| 328,851
| ###
| ###
| 0.2 |
2011-Nov-10 Thu
| ###
| 3.21
| ###
| ###
| 347,383
| 557,549
| 75.7
| 75.7
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| 3.25
| ###
| 352,421
| 572,684
| 68.0
| 68.0
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 366,288
| 0
| 94.7
| 94.7
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 317,348
| 0
| 86.2
| 86.2
| 0.0 |
2011-Nov-02 Wed
| 3
| ###
| 3
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 406,182
| 0
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 3.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-18 Thu
| ###
| 3.44
| ###
| ###
| 560,656
| 964,328
| 81.6
| 81.6
| 0.0 |
2011-Aug-17 Wed
| 3.29
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 3.24
| 3.29
| 3.23
| 3.25
| 406,125
| ###
| ###
| ###
| 0.2 |
2011-Aug-15 Mon
| 3.25
| 3.29
| 3.21
| 3.27
|
|
| ###
| ###
| ### |
2011-Aug-12 Fri
| ###
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2011-Aug-11 Thu
| ###
| 3.25
| 3
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2011-Aug-10 Wed
| 3.2
| 3.25
| ###
| ###
| 383,923
| 623,874
| 26.1
| 26.1
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| 2.72
| ###
| 974,743
| 1,325,650
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
| 2,214,050
| 0
| 87.7
| 87.7
| 0.0 |
2011-Aug-04 Thu
| 3.23
| ###
| 3.23
| 3.25
| 599,959
| ###
| ###
| ###
| 0.2 |
2011-Aug-03 Wed
| 3.21
| 3.28
| 3.2
| 3.25
| 468,956
| ###
| 84.5
| 84.5
| 0.2 |
2011-Aug-02 Tue
| ###
| 3.4
| ###
| ###
| 665,785
| ###
| 27.0
| 27.0
| 0.0 |
2011-Aug-01 Mon
| 3.26
| 3.45
| 3.26
| 3.45
|
|
| 91.8
| 91.8
| ### |
2011-Jul-29 Fri
| ###
| ###
| 3.25
| 3.29
| 390,287
| ###
| ###
| ###
| ### |
2011-Jul-28 Thu
| 3.29
| ###
| 3.29
| ###
| 431,689
| 710,128
| 82.1
| 82.1
| 0.0 |
2011-Jul-27 Wed
| 3.42
| 3.45
| ###
| ###
| 224,548
| 387,345
| 26.6
| 26.6
| 0.0 |
2011-Jul-26 Tue
| ###
| 3.42
| ###
| 3.4
|
|
| 65.6
| 65.6
| 0.2 |
2011-Jul-25 Mon
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| 3.28
| ###
| 375,172
| 615,282
| 67.3
| 67.3
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| 3.28
|
|
| 87.5
| 87.5
| 0.2 |
2011-Jul-20 Wed
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| 3.21
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2011-Jul-18 Mon
| 3.25
| 3.25
| ###
| 3.2
| 268,378
| ###
| 22.3
| 22.3
| 0.2 |
2011-Jul-15 Fri
| 3.25
| 3.29
| 3.25
| 3.27
|
|
| 81.1
| 81.1
| ### |
2011-Jul-14 Thu
| ###
| ###
| 3.25
| 3.29
| 304,553
| ###
| 24.8
| 24.8
| ### |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 480,056
| 0
| 25.6
| 25.6
| 0.0 |
2011-Jul-12 Tue
| 3.41
| 3.46
| ###
| ###
| 840,129
| 1,453,423
| 27.8
| 27.8
| 0.0 |
2011-Jul-11 Mon
| 3.44
| 3.52
| 3.41
| 3.49
| 354,074
| ###
| ###
| ###
| ### |
2011-Jul-08 Fri
| 3.43
| 3.5
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2011-Jul-07 Thu
| ###
| 3.46
| ###
| ###
| 583,541
| 1,009,525
| 65.6
| 65.6
| 0.0 |
2011-Jul-06 Wed
| 3.27
| 3.4
| 3.27
| ###
| 413,127
| 1,377,778
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 3.24
| 3.29
| 3.24
| 3.27
| 233,823
| ###
| 79.5
| 79.5
| ### |
2011-Jul-04 Mon
| 3.23
| 3.27
| 3.23
| 3.24
|
|
| 70.2
| 70.2
| ### |
2011-Jul-01 Fri
| 3.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| 3.22
| ###
| 3.2
|
|
| 69.8
| 69.8
| 0.2 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 445,847
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| 2.75
| ###
| 1,031,845
| 1,418,786
| 24.1
| 24.1
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 622,140
| 0
| 11.8
| 11.8
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 95,957
| 0
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 179,329
| 0
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 3.24
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| 3.2
| 3.26
| ###
| 3.23
| 369,052
| 601,554
| 77.9
| 77.9
| ### |
2011-Jun-16 Thu
| ###
| ###
| ###
| 3.21
| 984,986
| 0
| ###
| ###
| ### |
2011-Jun-15 Wed
| 3.2
| 3.27
| 3.2
| 3.2
|
|
| 75.7
| 75.7
| 0.2 |
2011-Jun-14 Tue
| ###
| 3.25
| ###
| 3.25
|
|
| 87.2
| 87.2
| 0.2 |
2011-Jun-10 Fri
| ###
| 3.24
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2011-Jun-09 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2011-Jun-07 Tue
| 3.21
| 3.22
| ###
| ###
| 735,774
| ###
| 26.5
| 26.5
| 0.0 |
2011-Jun-06 Mon
| 3.25
| 3.26
| ###
| 3.2
| 321,575
| ###
| ###
| ###
| 0.2 |
2011-Jun-03 Fri
| 3.41
| 3.48
| 3.25
| ###
| 982,474
| 3,306,025
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2011-Jun-01 Wed
| 3.54
| 3.54
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2011-May-31 Tue
| 3.24
| ###
| 3.22
| 3.58
| 1,101,075
| ###
| 98.1
| 98.1
| 0.3 |
2011-May-30 Mon
| ###
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2011-May-27 Fri
| 3.27
| ###
| 3.2
| 3.28
| 666,523
| ###
| ###
| ###
| 0.2 |
2011-May-26 Thu
| ###
| 3.21
| ###
| ###
| 331,355
| 531,824
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 3.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-20 Fri
| 3.21
| 3.29
| ###
| ###
| 534,124
| ###
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| ###
| 3.24
| 3.28
| 289,827
| ###
| ###
| ###
| 0.2 |
2011-May-18 Wed
| 3.21
| 3.27
| ###
| 3.24
| 197,488
| ###
| ###
| ###
| ### |
2011-May-17 Tue
| ###
| 3.27
| ###
| 3.27
| 444,147
| 726,180
| 94.7
| 94.7
| ### |
2011-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| 3.25
| ###
| ###
| 398,442
| ###
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-May-11 Wed
| ###
| 3.43
| ###
| 3.41
|
|
| 78.6
| 78.6
| ### |
2011-May-10 Tue
| 3.42
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 3.27
| 3.43
| 3.27
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2011-May-06 Fri
| 3.2
| 3.23
| ###
| 3.22
| 306,055
| 494,278
| 69.1
| 69.1
| 0.2 |
2011-May-05 Thu
| ###
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| 3.25
| ###
| ###
| 1,028,624
| ###
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| 3.21
| 746,729
| 0
| 12.8
| 12.8
| ### |
2011-May-02 Mon
| 3.46
| 3.49
| 3.26
| ###
| 1,054,721
| 3,559,683
| 16.6
| 16.6
| 0.0 |
2011-Apr-29 Fri
| 3.53
| 3.57
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2011-Apr-28 Thu
| ###
| 3.74
| ###
| ###
| 1,219,656
| 2,280,756
| 35.4
| 35.4
| 0.0 |
2011-Apr-27 Wed
| 3.81
| 3.89
| ###
| ###
| 1,522,157
| ###
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-10 Thu
| ###
| 3.25
| ###
| ###
| 242,085
| 393,388
| 27.9
| 27.9
| 0.0 |
2011-Mar-09 Wed
| 3.29
| ###
| ###
| 3.21
|
|
| 23.2
| 23.2
| ### |
2011-Mar-08 Tue
| 3.27
| ###
| 3.24
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2011-Mar-07 Mon
| 3.2
| ###
| ###
| ###
| 672,759
| 0
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| 3.28
| 3.29
| 3.2
| 3.2
| 479,384
| ###
| ###
| ###
| 0.2 |
2011-Mar-03 Thu
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2011-Mar-02 Wed
| 3.49
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| 3.57
| ###
| 3.45
| 3.49
| 1,054,021
| 1,818,186
| ###
| ###
| ### |
2011-Feb-28 Mon
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2011-Feb-25 Fri
| 3.23
| ###
| 3.23
| 3.24
| 87,844
| ###
| ###
| ###
| ### |
2011-Feb-24 Thu
| 3.29
| 3.29
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2011-Feb-23 Wed
| ###
| ###
| 3.23
| ###
| 349,781
| ###
| 74.5
| 74.5
| 0.0 |
2011-Feb-22 Tue
| 3.41
| 3.42
| ###
| ###
| 510,758
| ###
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 3.49
| 3.49
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2011-Feb-18 Fri
| 3.58
| ###
| 3.48
| 3.51
|
|
| 19.0
| 19.0
| ### |
2011-Feb-17 Thu
| ###
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2011-Feb-16 Wed
| ###
| ###
| 3.59
| ###
| 258,376
| 463,784
| 68.5
| 68.5
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| 3.59
| ###
| 347,676
| 624,078
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 3.74
| 3.76
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 3.74
| 3.77
| ###
| 3.71
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| 3.78
| 3.78
| ###
| 3.72
| 315,975
| ###
| 22.9
| 22.9
| 0.3 |
2011-Feb-09 Wed
| 3.83
| 3.84
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2011-Feb-08 Tue
| 3.82
| 3.85
| 3.73
| 3.77
| 299,653
| 1,135,684
| 24.6
| 24.6
| ### |
2011-Feb-07 Mon
| 3.84
| ###
| 3.76
| 3.8
|
|
| 27.5
| 27.5
| ### |
2011-Feb-04 Fri
| 3.56
| 3.71
| 3.56
| ###
| 427,440
| 1,553,744
| 88.6
| 88.6
| 0.0 |
2011-Feb-03 Thu
| 3.5
| 3.56
| 3.48
| 3.55
| 183,925
| ###
| ###
| ###
| ### |
2011-Feb-02 Wed
| 3.53
| ###
| 3.51
| 3.56
| 321,152
| 563,621
| ###
| ###
| 0.3 |
2011-Feb-01 Tue
| 3.46
| 3.54
| 3.46
| 3.47
| 653,954
| ###
| 69.8
| 69.8
| 0.2 |
2011-Jan-31 Mon
| 3.49
| 3.49
| ###
| 3.47
|
|
| 32.4
| 32.4
| 0.2 |
2011-Jan-28 Fri
| 3.8
| 3.8
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2011-Jan-27 Thu
| ###
| ###
| 3.77
| 3.78
|
|
| 11.7
| 11.7
| 0.3 |
2011-Jan-25 Tue
| 3.86
| ###
| 3.79
| 3.89
|
|
| 75.8
| 75.8
| 0.3 |
2011-Jan-24 Mon
| 3.87
| ###
| 3.73
| 3.83
| 455,352
| ###
| 31.6
| 31.6
| ### |
2011-Jan-21 Fri
| 4
| 4
| 3.84
| 3.87
| 391,078
| 1,533,025
| ###
| ###
| ### |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
| 308,271
| 0
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 183,188
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| 4.21
| ###
| ###
| 285,887
| ###
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 229,774
| 0
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
| 568,089
| 0
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| 4
| ###
| 522,685
| 1,045,370
| 14.2
| 14.2
| 0.0 |
2011-Jan-07 Fri
| 4.24
| 4.26
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2011-Jan-06 Thu
| ###
| 4.4
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2011-Jan-05 Wed
| 4.49
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| 4.49
| 4.51
| 637,659
| 1,431,544
| ###
| ###
| 0.3 |
2010-Dec-31 Fri
| 4.59
| 4.59
| 4.54
| 4.55
| 72,179
| ###
| ###
| ###
| 0.3 |
2010-Dec-30 Thu
| 4.55
| ###
| 4.49
| 4.59
|
|
| ###
| ###
| 0.3 |
2010-Dec-29 Wed
| ###
| 4.56
| ###
| 4.56
| 338,787
| ###
| ###
| ###
| 0.3 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
| 75,982
| 0
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| 4.45
| 4.47
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2010-Dec-22 Wed
| 4.5
| 4.56
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2010-Dec-21 Tue
| 4.56
| 4.58
| 4.51
| 4.52
|
|
| 27.3
| 27.3
| 0.3 |
2010-Dec-20 Mon
| 4.49
| 4.57
| 4.45
| 4.56
|
|
| 83.8
| 83.8
| 0.3 |
2010-Dec-17 Fri
| 4.45
| 4.49
| ###
| 4.49
| 601,572
| 1,350,529
| 73.0
| 73.0
| ### |
2010-Dec-16 Thu
| 4.4
| 4.48
| ###
| 4.44
|
|
| 71.6
| 71.6
| 0.3 |
2010-Dec-15 Wed
| ###
| ###
| ###
| 4.4
| 902,686
| 0
| ###
| ###
| 0.3 |
2010-Dec-14 Tue
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2010-Dec-10 Fri
| 4.24
| 4.25
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2010-Dec-09 Thu
| 4.25
| 4.28
| ###
| 4.23
|
|
| 27.7
| 27.7
| 0.3 |
2010-Dec-08 Wed
| 4.24
| 4.29
| 4.21
| 4.25
| 524,671
| 2,229,851
| 73.1
| 73.1
| ### |
2010-Dec-07 Tue
| 4.22
| 4.27
| ###
| 4.25
|
|
| ###
| ###
| ### |
2010-Dec-06 Mon
| ###
| 4.28
| ###
| 4.2
|
|
| ###
| ###
| ### |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 3.73
| ###
| 3.73
| ###
| 2,302,622
| ###
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| 3.7
| 3.83
| ###
| 3.72
| 534,379
| ###
| ###
| ###
| 0.3 |
2010-Nov-29 Mon
| 3.75
| 3.79
| ###
| 3.73
| 429,877
| ###
| ###
| ###
| ### |
2010-Nov-26 Fri
| 3.81
| 3.87
| 3.71
| 3.81
|
|
| 69.0
| 69.0
| 0.3 |
2010-Nov-25 Thu
| 3.88
| ###
| 3.75
| 3.76
| 659,029
| 1,235,679
| ###
| ###
| 0.3 |
2010-Nov-24 Wed
| 3.46
| 3.82
| ###
| 3.8
| 2,379,847
| ###
| 98.1
| 98.1
| ### |
2010-Nov-23 Tue
| 3.88
| 3.88
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| 3.88
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| 4
| ###
| 3.87
| ###
| 1,982,155
| ###
| 19.1
| 19.1
| 0.0 |
2010-Nov-17 Wed
| 3.85
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2010-Nov-16 Tue
| 3.71
| ###
| 3.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
| 2,217,256
| 0
| 96.0
| 96.0
| 0.0 |
2010-Nov-12 Fri
| ###
| 3.4
| ###
| ###
| 2,856,670
| ###
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 826,528
| 0
| 25.5
| 25.5
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| 3
| ###
| 1,622,828
| 2,434,242
| 33.6
| 33.6
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| 2.87
| 3,824,759
| 0
| 96.5
| 96.5
| ### |
2010-Nov-04 Thu
| 2.53
| 2.58
| 2.51
| 2.53
| 753,188
| ###
| ###
| ###
| ### |
2010-Nov-03 Wed
| ###
| ###
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2010-Nov-02 Tue
| ###
| ###
| 2.52
| ###
| 2,506,150
| 3,157,749
| 13.9
| 13.9
| 0.0 |
2010-Nov-01 Mon
| 2.42
| ###
| 2.41
| ###
| 5,477,122
| ###
| 95.7
| 95.7
| 0.0 |
2010-Oct-29 Fri
| ###
| 2.41
| ###
| ###
| 5,705,477
| ###
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 2.2
| 2.22
| ###
| ###
| 431,775
| 479,270
| 18.8
| 18.8
| 0.0 |
2010-Oct-26 Tue
| 2.23
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| 2.26
| ###
| 2.24
| 1,577,248
| ###
| 91.6
| 91.6
| ### |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 643,285
| 0
| 14.8
| 14.8
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 466,280
| 0
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 548,844
| 0
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 2.22
| 2.23
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Oct-18 Mon
| 2.27
| ###
| ###
| ###
| 1,640,885
| 0
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| 2.22
| 2.24
|
|
| 11.3
| 11.3
| ### |
2010-Oct-14 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| 2.42
| 2.22
| 2.29
|
|
| 8.5
| 8.5
| ### |
2010-Oct-12 Tue
| 2.46
| 2.55
| ###
| ###
| 2,397,428
| 3,056,720
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| 2.45
| ###
| 2.44
|
|
| 90.1
| 90.1
| 0.2 |
2010-Oct-08 Fri
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2010-Oct-07 Thu
| ###
| ###
| 1.985
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 2
| ###
| 1.975
| 1.985
|
|
| ###
| ###
| ### |
2010-Oct-04 Mon
| ###
| ###
| 2
| 2
| 685,177
| 685,177
| 25.1
| 25.1
| 0.1 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 338,523
| 0
| 23.5
| 23.5
| 0.0 |
2010-Sep-27 Mon
| ###
| 2.21
| ###
| ###
| 604,955
| 668,475
| 15.8
| 15.8
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 651,570
| 0
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| 2.28
| ###
| ###
| 2,942,657
| 3,354,628
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 691,557
| 0
| 25.1
| 25.1
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 377,440
| 0
| 28.5
| 28.5
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
| 957,979
| 0
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
| 2,747,888
| 0
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| 2
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| 2.22
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2010-Aug-31 Tue
| ###
| 2.25
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2010-Aug-30 Mon
| ###
| 2.24
| ###
| ###
| 4,242,921
| 4,752,071
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| 2.21
| 1.955
| ###
| 4,470,081
| 9,308,943
| 87.1
| 87.1
| 0.0 |
2010-Aug-26 Thu
| 2.48
| 2.48
| ###
| 2
|
|
| 0.2
| 0.2
| 0.1 |
2010-Aug-25 Wed
| 2.22
| 2.56
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 10,800,254
| 0
| 0.5
| 0.5
| 0.0 |
2010-Aug-20 Fri
| 2.2
| ###
| ###
| ###
| 5,971,171
| 0
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| 2.2
| 2.5
| ###
| ###
| 9,033,684
| ###
| 95.2
| 95.2
| 0.0 |
2010-Aug-18 Wed
| 3.59
| 3.59
| 2.25
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Aug-17 Tue
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2010-Aug-16 Mon
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2010-Aug-13 Fri
| ###
| 4.83
| ###
| 4.79
| 560,370
| ###
| 81.1
| 81.1
| 0.3 |
2010-Aug-12 Thu
| ###
| 4.77
| 4.59
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| 4.77
| 4.77
|
|
| 12.6
| 12.6
| ### |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Aug-09 Mon
| 4.7
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2010-Aug-06 Fri
| 4.75
| 4.76
| ###
| 4.76
|
|
| ###
| ###
| ### |
2010-Aug-05 Thu
| 4.79
| 4.83
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2010-Aug-04 Wed
| 4.81
| 4.83
| 4.73
| 4.73
| 261,042
| 1,247,780
| 18.8
| 18.8
| 0.3 |
2010-Aug-03 Tue
| 4.79
| 4.85
| 4.76
| 4.84
| 432,728
| 2,079,258
| 77.6
| 77.6
| 0.3 |
2010-Aug-02 Mon
| ###
| 4.77
| ###
| 4.72
|
|
| 73.5
| 73.5
| 0.3 |
2010-Jul-30 Fri
| 4.71
| 4.73
| 4.59
| ###
| 404,245
| 1,883,781
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| 4.76
| 4.77
| ###
| 4.7
| 508,240
| 1,212,152
| ###
| ###
| 0.3 |
2010-Jul-28 Wed
| 4.8
| 4.83
| 4.76
| 4.82
|
|
| 69.0
| 69.0
| 0.3 |
2010-Jul-27 Tue
| 4.86
| 4.89
| 4.78
| 4.78
|
|
| 21.7
| 21.7
| ### |
2010-Jul-26 Mon
| 4.84
| ###
| 4.78
| 4.81
| 677,542
| 1,619,325
| 26.9
| 26.9
| ### |
2010-Jul-23 Fri
| ###
| 4.8
| ###
| 4.76
| 639,254
| ###
| 83.3
| 83.3
| ### |
2010-Jul-22 Thu
| 4.51
| 4.58
| 4.49
| 4.54
| 224,182
| ###
| 76.7
| 76.7
| 0.3 |
2010-Jul-21 Wed
| 4.51
| 4.57
| 4.49
| 4.52
|
|
| 73.7
| 73.7
| 0.3 |
2010-Jul-20 Tue
| 4.45
| 4.55
| 4.43
| 4.47
|
|
| 66.3
| 66.3
| ### |
2010-Jul-19 Mon
| 4.48
| 4.51
| 4.43
| 4.43
|
|
| 25.4
| 25.4
| ### |
2010-Jul-16 Fri
| ###
| ###
| 4.57
| 4.57
| 131,188
| ###
| ###
| ###
| ### |
2010-Jul-15 Thu
| ###
| ###
| 4.57
| 4.59
| 218,579
| 499,453
| ###
| ###
| 0.3 |
2010-Jul-14 Wed
| ###
| 4.72
| ###
| ###
| 235,070
| ###
| 70.1
| 70.1
| 0.0 |
2010-Jul-13 Tue
| 4.7
| 4.75
| 4.5
| 4.53
| 382,125
| 1,767,328
| ###
| ###
| ### |
2010-Jul-12 Mon
| 4.75
| 4.76
| ###
| ###
| 274,385
| ###
| 14.2
| 14.2
| 0.0 |
2010-Jul-09 Fri
| 4.59
| 4.75
| 4.55
| 4.75
|
|
| 88.8
| 88.8
| ### |
2010-Jul-08 Thu
| ###
| ###
| 4.28
| ###
| 1,370,841
| ###
| 95.2
| 95.2
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| 4.21
| 2,195,188
| 0
| 1.5
| 1.5
| ### |
2010-Jul-06 Tue
| 4.76
| ###
| 4.76
| 4.88
| 487,840
| 1,161,059
| 83.6
| 83.6
| 0.3 |
2010-Jul-05 Mon
| ###
| ###
| 4.81
| 4.87
|
|
| 21.5
| 21.5
| 0.3 |
2010-Jul-02 Fri
| 4.86
| ###
| 4.74
| 4.88
|
|
| ###
| ###
| 0.3 |
2010-Jul-01 Thu
| 4.5
| 4.82
| 4.48
| 4.71
|
|
| ###
| ###
| ### |
2010-Jun-30 Wed
| ###
| 4.72
| ###
| 4.7
|
|
| 97.4
| 97.4
| 0.3 |
2010-Jun-29 Tue
| 4.46
| 4.51
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2010-Jun-28 Mon
| ###
| 4.76
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2010-Jun-25 Fri
| ###
| 4.72
| ###
| ###
| 379,854
| 896,455
| 73.0
| 73.0
| 0.0 |
2010-Jun-24 Thu
| 4.8
| 4.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 4.7
| 5
| ###
| ###
| 722,680
| ###
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 4.77
| ###
| 4.77
| 4.8
|
|
| 80.7
| 80.7
| 0.3 |
2010-Jun-21 Mon
| 4.75
| ###
| 4.75
| 4.85
|
|
| ###
| ###
| ### |
2010-Jun-18 Fri
| 4.87
| 4.87
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Jun-17 Thu
| 4.7
| ###
| 4.7
| 4.84
| 1,209,228
| 2,841,685
| ###
| ###
| 0.3 |
2010-Jun-16 Wed
| 4.48
| 4.77
| 4.4
| 4.74
| 1,044,640
| 4,789,674
| 94.0
| 94.0
| 0.3 |
2010-Jun-15 Tue
| 4.49
| 4.5
| ###
| ###
| 520,085
| ###
| 16.0
| 16.0
| 0.0 |
2010-Jun-11 Fri
| ###
| 4.55
| ###
| 4.43
|
|
| 86.4
| 86.4
| ### |
2010-Jun-10 Thu
| ###
| 4.21
| 3.88
| ###
| 843,943
| 3,413,749
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| 3.89
| ###
| 3.83
| 3.88
| 246,956
| 472,920
| ###
| ###
| 0.3 |
2010-Jun-08 Tue
| 3.81
| 3.86
| 3.77
| 3.86
| 477,376
| 1,821,189
| ###
| ###
| 0.3 |
2010-Jun-07 Mon
| ###
| ###
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| 3.81
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2010-May-31 Mon
| ###
| ###
| 3.87
| ###
| 304,275
| 588,772
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2010-May-26 Wed
| ###
| ###
| 3.85
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2010-May-25 Tue
| 3.86
| ###
| 3.8
| 3.83
| 1,682,783
| 3,197,287
| ###
| ###
| ### |
2010-May-24 Mon
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2010-May-21 Fri
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2010-May-20 Thu
| 3.8
| ###
| 3.72
| 3.74
|
|
| 38.1
| 38.1
| 0.3 |
2010-May-19 Wed
| ###
| ###
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-May-17 Mon
| ###
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| 4.29
| ###
| ###
| 4.22
|
|
| 17.8
| 17.8
| ### |
2010-May-13 Thu
| ###
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
|