End of day Prices (full format), 600 Days for (CGF) CHALLENGER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2014-Jul-30 Wed
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| 8.2
| ###
| ###
| 1,600,227
| ###
| 90.0
| 90.0
| 0.0 |
2014-Jul-25 Fri
| 7.88
| ###
| 7.88
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| 7.86
| 7.88
|
|
| ###
| ###
| 0.6 |
2014-Jul-23 Wed
| 7.85
| ###
| 7.83
| ###
| 1,685,386
| 6,598,286
| 80.8
| 80.8
| 0.0 |
2014-Jul-22 Tue
| 7.75
| 7.83
| 7.75
| 7.82
|
|
| 79.3
| 79.3
| 0.6 |
2014-Jul-21 Mon
| ###
| 7.83
| ###
| 7.76
|
|
| 80.1
| 80.1
| 0.6 |
2014-Jul-18 Fri
| 7.59
| ###
| 7.575
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2014-Jul-17 Thu
| 7.56
| ###
| 7.56
| ###
| 2,151,641
| ###
| 79.7
| 79.7
| 0.0 |
2014-Jul-16 Wed
| 7.5
| 7.52
| 7.42
| 7.49
| 2,039,879
| ###
| ###
| ###
| ### |
2014-Jul-15 Tue
| 7.54
| 7.71
| 7.41
| 7.45
|
|
| 24.9
| 24.9
| 0.5 |
2014-Jul-14 Mon
| 7.45
| 7.51
| 7.44
| 7.5
| 1,382,821
| 10,336,586
| ###
| ###
| 0.5 |
2014-Jul-11 Fri
| 7.4
| 7.5
| 7.27
| 7.45
| 1,183,454
| ###
| ###
| ###
| 0.5 |
2014-Jul-10 Thu
| ###
| 7.53
| ###
| 7.48
|
|
| 82.0
| 82.0
| 0.5 |
2014-Jul-09 Wed
| 7.49
| 7.57
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2014-Jul-08 Tue
| ###
| ###
| 7.51
| 7.52
| 1,149,278
| ###
| 20.8
| 20.8
| 0.5 |
2014-Jul-07 Mon
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 7.74
| 7.785
| ###
| ###
| 1,283,684
| ###
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 7.55
| 7.74
| 7.55
| 7.7
|
|
| ###
| ###
| 0.6 |
2014-Jul-02 Wed
| 7.56
| ###
| 7.52
| 7.57
|
|
| ###
| ###
| ### |
2014-Jul-01 Tue
| 7.52
| 7.52
| 7.27
| 7.42
|
|
| 16.7
| 16.7
| 0.5 |
2014-Jun-30 Mon
| 7.51
| 7.51
| 7.41
| 7.44
| 1,705,480
| 12,722,880
| 29.7
| 29.7
| ### |
2014-Jun-27 Fri
| ###
| ###
| 7.49
| 7.54
| 1,390,454
| 5,207,250
| 25.8
| 25.8
| 0.5 |
2014-Jun-26 Thu
| 7.56
| ###
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| 7.42
| 7.58
| ###
| 7.58
| 2,695,353
| 10,215,387
| ###
| ###
| ### |
2014-Jun-24 Tue
| 7.51
| 7.55
| 7.45
| 7.47
| 1,367,024
| 10,252,680
| 26.0
| 26.0
| ### |
2014-Jun-23 Mon
| 7.45
| ###
| ###
| 7.56
| 1,949,177
| 0
| ###
| ###
| 0.5 |
2014-Jun-20 Fri
| 7.41
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| 7.46
| ###
| 7.43
|
|
| ###
| ###
| ### |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2014-Jun-17 Tue
| 7.24
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| 7.26
| ###
| 7.24
| 1,605,352
| 5,827,427
| 78.5
| 78.5
| 0.5 |
2014-Jun-13 Fri
| ###
| 7.27
| ###
| 7.23
| 1,248,722
| ###
| ###
| ###
| ### |
2014-Jun-12 Thu
| ###
| ###
| 7.2
| 7.24
|
|
| 20.0
| 20.0
| 0.5 |
2014-Jun-11 Wed
| ###
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 7.22
| 7.385
| 7.22
| ###
| 1,683,643
| ###
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| ###
| 7.225
| ###
| ###
| 1,259,628
| ###
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 7
| ###
| 6.81
| 6.81
|
|
| ###
| ###
| ### |
2014-Jun-03 Tue
| ###
| ###
| ###
| 7
| 1,836,172
| 0
| ###
| ###
| 0.5 |
2014-Jun-02 Mon
| ###
| 7.24
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2014-May-30 Fri
| 7.22
| 7.24
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2014-May-29 Thu
| ###
| 7.245
| ###
| ###
| 878,241
| 3,181,428
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2014-May-27 Tue
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2014-May-23 Fri
| 7.27
| 7.43
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| 7.345
| ###
| 7.24
| 2,489,727
| 9,143,522
| 87.3
| 87.3
| 0.5 |
2014-May-21 Wed
| ###
| ###
| ###
| 7
|
|
| 73.4
| 73.4
| 0.5 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| 7
| 1,636,277
| 0
| 38.0
| 38.0
| 0.5 |
2014-May-16 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
| 1,572,625
| 0
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 3,023,258
| 0
| ###
| ###
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2014-May-12 Mon
| ###
| ###
| 6.845
| 6.89
| 538,574
| ###
| 35.2
| 35.2
| 0.5 |
2014-May-09 Fri
| ###
| 7
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| ###
| 6.87
| ###
| 1,320,080
| 4,534,474
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
| 1,308,885
| 0
| 35.1
| 35.1
| 0.0 |
2014-May-06 Tue
| ###
| 7
| ###
| ###
| 706,927
| 2,474,244
| 75.1
| 75.1
| 0.0 |
2014-May-05 Mon
| ###
| ###
| 6.89
| ###
| 481,951
| 1,660,321
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 837,943
| 0
| 23.7
| 23.7
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2014-Apr-30 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 1,500,173
| 0
| 83.6
| 83.6
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2014-Apr-24 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2014-Apr-23 Wed
| ###
| ###
| 6.87
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2014-Apr-22 Tue
| 6.74
| 6.87
| 6.71
| 6.84
| 2,299,128
| 15,611,079
| 85.9
| 85.9
| 0.5 |
2014-Apr-17 Thu
| 6.5
| 6.73
| 6.5
| 6.72
|
|
| ###
| ###
| 0.5 |
2014-Apr-16 Wed
| ###
| 6.52
| ###
| 6.45
| 2,805,442
| 9,145,740
| ###
| ###
| ### |
2014-Apr-15 Tue
| ###
| 6.24
| ###
| ###
| 1,974,670
| 6,160,970
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| 6.25
| ###
| ###
| ###
| 1,342,082
| 0
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2014-Apr-10 Thu
| 6.42
| 6.45
| ###
| ###
| 1,335,328
| ###
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| 6.45
| 6.45
| ###
| ###
| 1,251,050
| ###
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| 6.4
| 6.51
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2014-Apr-04 Fri
| 6.47
| 6.5
| 6.44
| 6.47
| 1,327,743
| ###
| 70.5
| 70.5
| 0.5 |
2014-Apr-03 Thu
| 6.52
| 6.53
| 6.445
| 6.49
| 1,309,049
| 8,492,455
| ###
| ###
| ### |
2014-Apr-02 Wed
| 6.5
| 6.53
| 6.4
| 6.52
|
|
| ###
| ###
| 0.5 |
2014-Apr-01 Tue
| 6.43
| 6.48
| ###
| 6.44
| 1,747,178
| 5,660,856
| ###
| ###
| 0.5 |
2014-Mar-31 Mon
| ###
| 6.47
| ###
| 6.4
| 1,153,446
| ###
| 69.8
| 69.8
| 0.5 |
2014-Mar-28 Fri
| 6.45
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 6.46
| 6.48
| ###
| 6.45
| 1,461,557
| 4,735,444
| ###
| ###
| ### |
2014-Mar-26 Wed
| 6.46
| 6.53
| 6.45
| 6.52
|
|
| ###
| ###
| 0.5 |
2014-Mar-25 Tue
| 6.45
| 6.47
| 6.41
| 6.44
| 3,491,121
| ###
| ###
| ###
| 0.5 |
2014-Mar-24 Mon
| 6.41
| 6.5
| ###
| 6.5
| 1,558,676
| ###
| 82.1
| 82.1
| 0.5 |
2014-Mar-21 Fri
| ###
| 6.49
| ###
| 6.45
| 2,240,688
| ###
| ###
| ###
| ### |
2014-Mar-20 Thu
| ###
| 6.5
| ###
| ###
| 3,813,146
| 12,392,724
| 27.1
| 27.1
| 0.0 |
2014-Mar-19 Wed
| 6.45
| 6.54
| 6.43
| 6.45
|
|
| ###
| ###
| ### |
2014-Mar-18 Tue
| 6.49
| 6.54
| 6.42
| 6.46
|
|
| 29.7
| 29.7
| ### |
2014-Mar-17 Mon
| 6.4
| 6.51
| ###
| 6.46
|
|
| 81.2
| 81.2
| ### |
2014-Mar-14 Fri
| 6.42
| 6.48
| ###
| 6.43
| 1,459,159
| 4,727,675
| 80.6
| 80.6
| ### |
2014-Mar-13 Thu
| 6.45
| 6.55
| 6.44
| 6.48
| 1,606,475
| 10,434,055
| ###
| ###
| 0.5 |
2014-Mar-12 Wed
| 6.47
| 6.5
| 6.385
| 6.42
| 1,647,579
| 10,614,527
| ###
| ###
| 0.5 |
2014-Mar-11 Tue
| ###
| ###
| 6.45
| 6.54
| 2,430,524
| ###
| ###
| ###
| 0.5 |
2014-Mar-10 Mon
| 6.71
| 6.77
| ###
| ###
| 1,513,887
| ###
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 6.7
| 6.81
| ###
| 6.72
| 3,086,246
| ###
| 70.0
| 70.0
| 0.5 |
2014-Mar-06 Thu
| 6.58
| ###
| 6.57
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2014-Mar-04 Tue
| 6.29
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2014-Mar-03 Mon
| ###
| 6.29
| ###
| 6.27
| 1,762,953
| 5,544,487
| 81.7
| 81.7
| 0.4 |
2014-Feb-28 Fri
| ###
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2014-Feb-27 Thu
| 6.28
| ###
| 6.2
| 6.21
|
|
| 25.8
| 25.8
| ### |
2014-Feb-26 Wed
| 6.27
| ###
| 6.22
| 6.25
|
|
| 30.3
| 30.3
| ### |
2014-Feb-25 Tue
| 6.47
| 6.49
| 6.27
| 6.28
|
|
| 15.2
| 15.2
| 0.4 |
2014-Feb-24 Mon
| 6.54
| 6.55
| 6.44
| 6.48
|
|
| 23.8
| 23.8
| 0.5 |
2014-Feb-21 Fri
| 6.57
| 6.57
| 6.4
| 6.47
| 1,608,440
| ###
| 18.1
| 18.1
| 0.5 |
2014-Feb-20 Thu
| 6.55
| ###
| 6.46
| 6.51
|
|
| 26.7
| 26.7
| ### |
2014-Feb-19 Wed
| 6.57
| 6.7
| 6.45
| ###
| 3,522,488
| 23,160,358
| 75.7
| 75.7
| 0.0 |
2014-Feb-18 Tue
| 6.52
| 6.79
| 6.52
| ###
| 3,310,480
| 22,031,244
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 6.4
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2014-Feb-14 Fri
| 6.21
| 6.42
| 6.21
| ###
| 1,719,648
| 10,859,577
| 81.7
| 81.7
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| 6.23
| 1,488,445
| 0
| ###
| ###
| 0.4 |
2014-Feb-12 Wed
| ###
| 6.2
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
| 1,044,770
| 0
| 77.7
| 77.7
| 0.0 |
2014-Feb-10 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| 5.87
| ###
| 5.87
| ###
| 1,744,789
| 5,120,955
| 76.7
| 76.7
| 0.0 |
2014-Feb-06 Thu
| 5.71
| ###
| 5.71
| 5.82
|
|
| ###
| ###
| 0.4 |
2014-Feb-05 Wed
| 5.73
| 5.76
| ###
| 5.7
| 3,219,147
| 9,271,143
| 32.7
| 32.7
| 0.4 |
2014-Feb-04 Tue
| 5.8
| 5.875
| 5.74
| 5.76
| 2,237,178
| ###
| ###
| ###
| ### |
2014-Feb-03 Mon
| ###
| 5.955
| 5.86
| ###
| 1,112,923
| ###
| 29.2
| 29.2
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2014-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2014-Jan-29 Wed
| ###
| 6.175
| ###
| ###
| 1,319,850
| ###
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
| 1,811,244
| 0
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| 6.25
| ###
| ###
| 814,740
| ###
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 6.24
| 6.27
| 6.175
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2014-Jan-21 Tue
| ###
| 6.29
| ###
| 6.29
| 736,627
| ###
| ###
| ###
| ### |
2014-Jan-20 Mon
| 6.2
| 6.2
| ###
| ###
| 1,381,046
| 4,281,242
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 6.21
| 6.25
| ###
| 6.21
|
|
| ###
| ###
| ### |
2014-Jan-16 Thu
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| 6.24
| ###
| 6.2
| 1,373,924
| 4,286,642
| ###
| ###
| 0.4 |
2014-Jan-14 Tue
| 6.29
| ###
| 6
| 6
| 2,126,850
| 6,380,550
| ###
| ###
| 0.4 |
2014-Jan-13 Mon
| ###
| ###
| 6.26
| 6.28
|
|
| ###
| ###
| 0.4 |
2014-Jan-10 Fri
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| 6.375
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| 6.27
| ###
| 973,451
| ###
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| 6.25
| 6.26
| 928,871
| 2,902,721
| 26.2
| 26.2
| 0.4 |
2014-Jan-06 Mon
| 6.29
| ###
| 6.26
| 6.27
| 850,975
| 2,663,551
| ###
| ###
| 0.4 |
2014-Jan-03 Fri
| 6.28
| ###
| 6.2
| 6.22
|
|
| ###
| ###
| 0.4 |
2014-Jan-02 Thu
| 6.25
| ###
| 6.22
| 6.25
| 760,783
| ###
| ###
| ###
| ### |
2013-Dec-31 Tue
| ###
| 6.29
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2013-Dec-30 Mon
| 6.25
| 6.25
| ###
| ###
| 568,558
| 1,776,743
| 17.2
| 17.2
| 0.0 |
2013-Dec-27 Fri
| ###
| 6.29
| ###
| ###
| 694,352
| ###
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
| 620,184
| 0
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| 6
| ###
| ###
| ###
| 1,069,281
| 0
| 74.2
| 74.2
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| 5.87
| ###
| 3,722,449
| 10,925,387
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 5.78
| ###
| 5.76
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2013-Dec-18 Wed
| 5.77
| 5.83
| 5.72
| 5.73
|
|
| ###
| ###
| ### |
2013-Dec-17 Tue
| 5.8
| 5.8
| ###
| 5.71
|
|
| 22.2
| 22.2
| 0.4 |
2013-Dec-16 Mon
| ###
| 5.79
| ###
| 5.74
| 1,191,074
| 3,448,159
| 87.9
| 87.9
| 0.4 |
2013-Dec-13 Fri
| ###
| 5.75
| 5.51
| 5.7
|
|
| ###
| ###
| 0.4 |
2013-Dec-12 Thu
| 5.72
| 5.74
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2013-Dec-11 Wed
| 5.53
| 5.8
| 5.52
| 5.7
|
|
| 90.9
| 90.9
| 0.4 |
2013-Dec-10 Tue
| 5.51
| ###
| ###
| 5.53
|
|
| 78.1
| 78.1
| ### |
2013-Dec-09 Mon
| ###
| ###
| 5.53
| 5.53
| 1,640,650
| ###
| ###
| ###
| ### |
2013-Dec-06 Fri
| 5.58
| 5.7
| 5.52
| ###
| 3,095,157
| ###
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| 5.84
| ###
| ###
| ###
| 2,504,179
| 0
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| 5.86
| ###
| 5.28
| 5.85
| 2,235,980
| 5,902,987
| ###
| ###
| 0.4 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 5.89
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
| 919,879
| 0
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
| 1,028,929
| 0
| 30.6
| 30.6
| 0.0 |
2013-Nov-27 Wed
| ###
| 6.175
| ###
| ###
| 961,982
| ###
| 33.0
| 33.0
| 0.0 |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| 5.87
| 6.045
| 5.87
| 6
|
|
| ###
| ###
| 0.4 |
2013-Nov-21 Thu
| 5.81
| ###
| 5.8
| 5.84
| 1,801,045
| ###
| ###
| ###
| 0.4 |
2013-Nov-20 Wed
| 6
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 1,000,551
| 0
| 80.2
| 80.2
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| 6.025
| ###
| 749,370
| 2,257,477
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| 6.21
| ###
| ###
| 1,035,552
| 3,215,388
| 67.2
| 67.2
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
| 2,342,626
| 0
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 1,236,176
| 0
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| 6.045
| ###
| 1,321,529
| 3,994,321
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| 6.24
| 6.24
| 6.125
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
| 1,640,320
| 0
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| 6.045
| ###
| 6
|
|
| 80.4
| 80.4
| 0.4 |
2013-Oct-31 Thu
| 6
| ###
| ###
| 6
| 1,306,572
| 0
| ###
| ###
| 0.4 |
2013-Oct-30 Wed
| ###
| ###
| 5.925
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 5.85
| 5.88
| 1,282,852
| 3,752,342
| 35.8
| 35.8
| 0.4 |
2013-Oct-28 Mon
| ###
| 5.975
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 5.88
| ###
| 5.83
| 5.87
|
|
| 32.8
| 32.8
| ### |
2013-Oct-24 Thu
| 5.8
| 5.875
| 5.75
| 5.83
|
|
| 73.6
| 73.6
| ### |
2013-Oct-23 Wed
| 5.88
| 5.945
| 5.72
| 5.73
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| ###
| ###
| 5.82
| 5.85
| 1,308,926
| 3,808,974
| 16.9
| 16.9
| 0.4 |
2013-Oct-21 Mon
| 5.89
| ###
| 5.83
| 5.89
| 1,719,685
| 5,012,881
| ###
| ###
| ### |
2013-Oct-18 Fri
| ###
| ###
| 5.71
| 5.73
|
|
| 8.3
| 8.3
| ### |
2013-Oct-17 Thu
| 5.73
| ###
| 5.72
| 5.86
|
|
| ###
| ###
| 0.4 |
2013-Oct-16 Wed
| ###
| 5.7
| 5.54
| ###
| 1,654,848
| 9,300,245
| 80.2
| 80.2
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
| 613,643
| 0
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| 5.5
| 5.56
| 879,348
| ###
| ###
| ###
| 0.4 |
2013-Oct-11 Fri
| 5.5
| 5.655
| 5.5
| ###
| 950,859
| ###
| 82.9
| 82.9
| 0.0 |
2013-Oct-10 Thu
| 5.45
| 5.49
| ###
| 5.46
|
|
| ###
| ###
| ### |
2013-Oct-09 Wed
| ###
| 5.47
| ###
| 5.45
|
|
| ###
| ###
| ### |
2013-Oct-08 Tue
| ###
| ###
| 5.27
| 5.42
|
|
| ###
| ###
| 0.4 |
2013-Oct-07 Mon
| ###
| ###
| ###
| 5.45
| 1,456,155
| 0
| 16.6
| 16.6
| ### |
2013-Oct-04 Fri
| 5.51
| ###
| 5.47
| 5.54
|
|
| 77.8
| 77.8
| 0.4 |
2013-Oct-03 Thu
| 5.57
| ###
| 5.51
| 5.53
|
|
| ###
| ###
| ### |
2013-Oct-02 Wed
| 5.52
| 5.59
| 5.47
| 5.51
|
|
| ###
| ###
| ### |
2013-Oct-01 Tue
| 5.45
| 5.53
| 5.42
| 5.45
|
|
| ###
| ###
| ### |
2013-Sep-30 Mon
| 5.52
| 5.56
| 5.44
| 5.5
|
|
| ###
| ###
| 0.4 |
2013-Sep-27 Fri
| ###
| ###
| 5.54
| 5.56
| 1,387,048
| 3,842,122
| 15.2
| 15.2
| 0.4 |
2013-Sep-26 Thu
| 5.75
| 5.75
| ###
| ###
| 2,261,445
| 6,501,654
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| ###
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
2013-Sep-24 Tue
| 5.55
| ###
| 5.53
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Sep-23 Mon
| 5.55
| 5.57
| 5.51
| 5.52
|
|
| 30.9
| 30.9
| 0.4 |
2013-Sep-20 Fri
| 5.49
| 5.56
| 5.47
| 5.52
| 8,045,872
| 44,372,984
| 76.8
| 76.8
| 0.4 |
2013-Sep-19 Thu
| 5.44
| 5.47
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2013-Sep-18 Wed
| 5.26
| ###
| 5.23
| 5.29
|
|
| ###
| ###
| 0.4 |
2013-Sep-17 Tue
| 5.27
| ###
| ###
| 5.22
| 2,123,773
| 0
| ###
| ###
| 0.4 |
2013-Sep-16 Mon
| ###
| ###
| 5.26
| ###
| 1,296,422
| 3,409,589
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| ###
| 5.52
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| 5.27
| ###
| 1,527,740
| ###
| 29.1
| 29.1
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 3,547,479
| 0
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
| 3,304,242
| 0
| 71.9
| 71.9
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2013-Sep-05 Thu
| ###
| 5.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
| 1,758,183
| 0
| 17.1
| 17.1
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| 5
| ###
| 1,049,771
| 2,624,427
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 1,474,775
| 0
| 63.9
| 63.9
| 0.0 |
2013-Aug-30 Fri
| ###
| 5.22
| ###
| 5.2
| 3,123,485
| ###
| 78.7
| 78.7
| ### |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
| 2,175,355
| 0
| 75.4
| 75.4
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
| 3,221,356
| 0
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| 5.22
| ###
| 5.2
| 2,763,528
| ###
| ###
| ###
| ### |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 1,705,223
| 0
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 4,372,071
| 0
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| 4.87
| ###
| 4.87
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| 4.87
| ###
| 2,708,521
| 6,595,248
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 4.86
| ###
| 4.85
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2013-Aug-19 Mon
| 4.48
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| 4.23
| ###
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2013-Aug-14 Wed
| ###
| ###
| 4.27
| 4.28
|
|
| 16.9
| 16.9
| 0.3 |
2013-Aug-13 Tue
| 4.25
| ###
| 4.2
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Aug-12 Mon
| 4.2
| 4.255
| ###
| 4.25
| 1,128,048
| 2,399,922
| 69.7
| 69.7
| ### |
2013-Aug-09 Fri
| 4.28
| 4.29
| ###
| 4.23
| 969,120
| ###
| ###
| ###
| 0.3 |
2013-Aug-08 Thu
| ###
| ###
| ###
| 4.28
| 1,141,557
| 0
| 89.7
| 89.7
| 0.3 |
2013-Aug-07 Wed
| 4.21
| 4.24
| ###
| ###
| 1,489,770
| ###
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| 4.27
| ###
| 4.25
|
|
| 84.5
| 84.5
| ### |
2013-Aug-05 Mon
| 4.28
| ###
| 4.22
| 4.22
| 831,072
| ###
| ###
| ###
| ### |
2013-Aug-02 Fri
| 4.21
| 4.29
| ###
| 4.23
|
|
| 73.1
| 73.1
| 0.3 |
2013-Aug-01 Thu
| 4.27
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2013-Jul-31 Wed
| ###
| ###
| 4.27
| 4.27
|
|
| 17.7
| 17.7
| ### |
2013-Jul-30 Tue
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2013-Jul-26 Fri
| 4.26
| 4.26
| ###
| ###
| 3,153,283
| ###
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 4.21
| 4.26
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2013-Jul-24 Wed
| ###
| 4.23
| ###
| ###
| 1,811,920
| ###
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 4.29
| 4.29
| 4.2
| 4.2
| 1,429,645
| 6,068,843
| 15.3
| 15.3
| ### |
2013-Jul-22 Mon
| 4.23
| 4.29
| ###
| 4.25
|
|
| ###
| ###
| ### |
2013-Jul-19 Fri
| ###
| 4.24
| ###
| ###
| 991,370
| ###
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 4.25
| 4.26
| ###
| ###
| 1,038,959
| 2,212,982
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| 4.21
| 4.24
| ###
| 4.2
| 976,378
| 2,069,921
| 27.2
| 27.2
| ### |
2013-Jul-16 Tue
| ###
| ###
| 4.23
| 4.25
|
|
| 24.1
| 24.1
| ### |
2013-Jul-15 Mon
| 4.23
| ###
| 4.21
| 4.27
|
|
| 80.0
| 80.0
| ### |
2013-Jul-12 Fri
| ###
| 4.355
| 4.255
| 4.27
|
|
| 16.2
| 16.2
| ### |
2013-Jul-11 Thu
| 4.24
| ###
| 4.22
| ###
| 1,573,744
| ###
| 76.4
| 76.4
| 0.0 |
2013-Jul-10 Wed
| 4.2
| 4.26
| 4.185
| 4.23
| 2,038,477
| ###
| 79.5
| 79.5
| 0.3 |
2013-Jul-09 Tue
| ###
| 4.2
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Jul-05 Fri
| 4
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| ###
| 4
| 3.89
| ###
| 2,091,623
| 8,251,452
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
| 1,567,376
| 0
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| 4
| 1,877,571
| 0
| ###
| ###
| 0.3 |
2013-Jun-26 Wed
| ###
| ###
| 3.89
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Jun-25 Tue
| 3.85
| ###
| 3.81
| ###
| 3,527,946
| ###
| 88.4
| 88.4
| 0.0 |
2013-Jun-24 Mon
| 3.86
| ###
| 3.8
| 3.82
| 1,573,087
| ###
| ###
| ###
| 0.3 |
2013-Jun-21 Fri
| 3.8
| ###
| 3.78
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2013-Jun-20 Thu
| ###
| 3.955
| 3.87
| ###
| 3,573,182
| 13,980,074
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| 3.87
| ###
| 3.82
| 3.88
| 3,534,550
| ###
| 74.8
| 74.8
| 0.3 |
2013-Jun-17 Mon
| 3.76
| ###
| 3.755
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 3.75
| 3.84
| 3.74
| 3.84
| 2,585,645
| ###
| ###
| ###
| 0.3 |
2013-Jun-13 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| 3.76
| ###
| ###
| 3,947,071
| ###
| 77.3
| 77.3
| 0.0 |
2013-Jun-11 Tue
| 3.87
| 3.87
| 3.72
| 3.73
| 3,060,049
| 11,612,885
| ###
| ###
| ### |
2013-Jun-07 Fri
| ###
| ###
| 3.86
| 3.88
| 2,885,487
| 5,568,989
| 30.2
| 30.2
| 0.3 |
2013-Jun-06 Thu
| 4
| ###
| ###
| ###
| 2,084,258
| 0
| ###
| ###
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
| 2,749,329
| 0
| 80.8
| 80.8
| 0.0 |
2013-Jun-04 Tue
| 4
| ###
| 4
| ###
| 2,266,170
| 4,532,340
| 81.6
| 81.6
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 1,440,277
| 0
| 22.0
| 22.0
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
| 2,900,059
| 0
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-29 Wed
| ###
| 4.22
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2013-May-28 Tue
| 4.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2013-May-24 Fri
| 4.41
| 4.42
| ###
| ###
| 3,392,684
| ###
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 3,888,682
| 0
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 4.43
| 4.445
| ###
| 4.4
| 3,253,554
| 7,231,023
| 32.8
| 32.8
| 0.3 |
2013-May-21 Tue
| 4.44
| 4.45
| ###
| 4.41
| 2,787,624
| ###
| ###
| ###
| ### |
2013-May-20 Mon
| ###
| 4.44
| ###
| 4.41
| 1,875,553
| 4,163,727
| 85.1
| 85.1
| ### |
2013-May-17 Fri
| ###
| ###
| 4.27
| ###
| 1,627,883
| ###
| 78.8
| 78.8
| 0.0 |
2013-May-16 Thu
| 4.28
| ###
| 4.2
| 4.23
| 2,049,548
| 4,304,050
| 32.5
| 32.5
| 0.3 |
2013-May-15 Wed
| ###
| ###
| 4.25
| 4.28
| 1,726,145
| 3,668,058
| ###
| ###
| 0.3 |
2013-May-14 Tue
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-13 Mon
| 4.23
| ###
| 4.22
| 4.26
| 1,503,277
| ###
| ###
| ###
| 0.3 |
2013-May-10 Fri
| 4.22
| ###
| 4.22
| 4.23
|
|
| 67.2
| 67.2
| 0.3 |
2013-May-09 Thu
| ###
| 4.2
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2013-May-08 Wed
| 4.21
| 4.23
| ###
| ###
| 3,905,085
| 8,259,254
| ###
| ###
| 0.0 |
2013-May-07 Tue
| 4.23
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 4.28
| ###
| ###
| ###
| 2,839,541
| 0
| 17.1
| 17.1
| 0.0 |
2013-May-03 Fri
| 4.29
| ###
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2013-May-02 Thu
| 4.2
| 4.27
| ###
| 4.27
| 1,476,274
| 3,151,844
| ###
| ###
| ### |
2013-May-01 Wed
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| 4.22
| ###
| 4.2
|
|
| 81.0
| 81.0
| ### |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
| 1,568,074
| 0
| 24.2
| 24.2
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
| 2,364,381
| 0
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
| 3,038,846
| 0
| 79.0
| 79.0
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| 4.22
| 4.24
| ###
| ###
| 3,870,056
| ###
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| 4.23
| 4.29
| 4.22
| 4.26
| 2,146,247
| 9,132,280
| ###
| ###
| 0.3 |
2013-Apr-16 Tue
| ###
| 4.24
| ###
| 4.22
| 5,207,929
| ###
| 79.9
| 79.9
| ### |
2013-Apr-15 Mon
| 4.25
| 4.25
| ###
| 4.21
| 3,303,023
| 7,018,923
| ###
| ###
| ### |
2013-Apr-12 Fri
| ###
| 4.245
| ###
| 4.22
|
|
| 83.8
| 83.8
| ### |
2013-Apr-11 Thu
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| ###
| 4.25
| ###
| ###
| 3,475,781
| ###
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
| 5,385,648
| 0
| 86.1
| 86.1
| 0.0 |
2013-Apr-08 Mon
| ###
| 4
| 3.83
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2013-Apr-05 Fri
| 3.8
| ###
| 3.8
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2013-Apr-04 Thu
| 3.83
| 3.87
| 3.75
| 3.78
|
|
| 35.3
| 35.3
| 0.3 |
2013-Apr-03 Wed
| 3.84
| 3.89
| 3.81
| 3.83
| 2,831,249
| ###
| ###
| ###
| ### |
2013-Apr-02 Tue
| 3.84
| 3.885
| 3.8
| 3.83
|
|
| 33.0
| 33.0
| ### |
2013-Mar-28 Thu
| 3.88
| 3.89
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2013-Mar-27 Wed
| 3.78
| 3.85
| 3.76
| 3.85
|
|
| 85.8
| 85.8
| 0.3 |
2013-Mar-26 Tue
| 3.73
| 3.78
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2013-Mar-25 Mon
| 3.78
| 3.81
| 3.74
| 3.79
| 1,170,341
| ###
| 73.3
| 73.3
| ### |
2013-Mar-22 Fri
| 3.72
| 3.74
| ###
| 3.7
| 1,832,141
| ###
| ###
| ###
| 0.3 |
2013-Mar-21 Thu
| 3.71
| 3.8
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2013-Mar-20 Wed
| 3.71
| 3.745
| 3.7
| 3.73
| 1,744,126
| ###
| 77.4
| 77.4
| ### |
2013-Mar-19 Tue
| 3.78
| 3.85
| 3.75
| 3.75
|
|
| 30.6
| 30.6
| 0.3 |
2013-Mar-18 Mon
| 3.83
| 3.85
| 3.77
| 3.77
| 1,815,285
| ###
| ###
| ###
| ### |
2013-Mar-15 Fri
| 3.88
| 3.89
| ###
| 3.84
|
|
| 20.6
| 20.6
| 0.3 |
2013-Mar-14 Thu
| 3.85
| 3.89
| 3.82
| 3.85
| 2,363,125
| 9,109,846
| ###
| ###
| 0.3 |
2013-Mar-13 Wed
| ###
| ###
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| 3.84
| ###
| 3.84
| ###
| 4,945,952
| 9,496,227
| 82.8
| 82.8
| 0.0 |
2013-Mar-07 Thu
| 3.83
| 3.86
| 3.81
| 3.85
| 2,233,826
| 8,566,722
| 77.5
| 77.5
| 0.3 |
2013-Mar-06 Wed
| 3.78
| 3.87
| 3.77
| 3.85
|
|
| ###
| ###
| 0.3 |
2013-Mar-05 Tue
| 3.79
| 3.85
| 3.78
| 3.84
| 2,818,853
| 10,753,924
| ###
| ###
| 0.3 |
2013-Mar-04 Mon
| 3.85
| 3.87
| 3.72
| 3.73
| 4,109,472
| 15,595,446
| 17.8
| 17.8
| ### |
2013-Mar-01 Fri
| ###
| 3.82
| ###
| 3.81
| 3,486,144
| ###
| ###
| ###
| 0.3 |
2013-Feb-28 Thu
| ###
| ###
| 3.56
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| 3.59
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| 3.58
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2013-Feb-25 Mon
| ###
| 3.685
| ###
| ###
| 1,975,084
| ###
| 80.6
| 80.6
| 0.0 |
2013-Feb-22 Fri
| 3.55
| 3.625
| 3.53
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Feb-21 Thu
| 3.7
| 3.71
| 3.52
| 3.52
|
|
| 11.7
| 11.7
| ### |
2013-Feb-20 Wed
| 3.72
| 3.73
| 3.685
| 3.7
| 1,217,824
| 4,515,082
| ###
| ###
| 0.3 |
2013-Feb-19 Tue
| 3.72
| 3.73
| ###
| 3.7
| 2,206,489
| ###
| ###
| ###
| 0.3 |
2013-Feb-18 Mon
| ###
| 3.75
| ###
| ###
| 2,212,320
| ###
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| 3.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| 3.71
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| 3.59
| ###
| 2,724,721
| 4,890,874
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| 3.7
| 3.71
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2013-Feb-08 Fri
| 3.78
| 3.78
| ###
| 3.7
| 2,872,151
| ###
| ###
| ###
| 0.3 |
2013-Feb-07 Thu
| 3.81
| 3.83
| 3.77
| 3.8
|
|
| 29.0
| 29.0
| ### |
2013-Feb-06 Wed
| 3.81
| ###
| 3.81
| 3.82
|
|
| 69.6
| 69.6
| 0.3 |
2013-Feb-05 Tue
| 3.78
| 3.81
| 3.75
| 3.77
| 2,107,984
| 7,968,179
| ###
| ###
| ### |
2013-Feb-04 Mon
| 3.87
| ###
| 3.81
| 3.83
|
|
| 29.4
| 29.4
| ### |
2013-Feb-01 Fri
| 3.86
| ###
| 3.85
| 3.87
| 1,749,921
| ###
| 66.3
| 66.3
| ### |
2013-Jan-31 Thu
| 3.85
| 3.88
| 3.81
| 3.85
| 2,800,572
| ###
| 72.1
| 72.1
| 0.3 |
2013-Jan-30 Wed
| 3.77
| 3.82
| 3.77
| 3.82
| 1,663,857
| ###
| ###
| ###
| 0.3 |
2013-Jan-29 Tue
| 3.85
| 3.85
| 3.76
| 3.8
|
|
| 22.7
| 22.7
| ### |
2013-Jan-25 Fri
| 3.81
| 3.86
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2013-Jan-24 Thu
| 3.75
| 3.79
| 3.73
| 3.79
| 2,976,385
| ###
| ###
| ###
| ### |
2013-Jan-23 Wed
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| 23.8
| 23.8
| 0.3 |
2013-Jan-22 Tue
| 3.76
| ###
| 3.75
| 3.77
| 1,973,948
| 3,701,152
| ###
| ###
| ### |
2013-Jan-21 Mon
| 3.8
| 3.81
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2013-Jan-18 Fri
| 3.87
| 3.88
| 3.78
| 3.8
| 2,179,177
| 8,346,247
| ###
| ###
| ### |
2013-Jan-17 Thu
| 3.8
| 3.89
| 3.77
| 3.85
|
|
| ###
| ###
| 0.3 |
2013-Jan-16 Wed
| ###
| 3.785
| ###
| 3.78
| 2,630,270
| 4,977,785
| ###
| ###
| 0.3 |
2013-Jan-15 Tue
| ###
| ###
| 3.625
| ###
| 3,145,080
| 5,700,457
| 31.3
| 31.3
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 1,297,726
| 0
| 71.3
| 71.3
| 0.0 |
2013-Jan-11 Fri
| ###
| 3.7
| ###
| ###
| 2,231,882
| 4,128,981
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
| 2,668,258
| 0
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
| 1,904,725
| 0
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| 3.56
| 3.7
| 3.55
| ###
| 1,948,045
| ###
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 3.57
| 3.59
| 3.545
| 3.55
|
|
| 16.4
| 16.4
| ### |
2012-Dec-31 Mon
| 3.53
| 3.54
| 3.51
| 3.54
| 621,922
| 2,192,275
| ###
| ###
| 0.3 |
2012-Dec-28 Fri
| 3.5
| 3.59
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2012-Dec-27 Thu
| 3.43
| 3.5
| 3.43
| 3.49
|
|
| 82.3
| 82.3
| ### |
2012-Dec-24 Mon
| 3.5
| 3.5
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2012-Dec-21 Fri
| 3.49
| 3.5
| 3.45
| 3.49
|
|
| 75.6
| 75.6
| ### |
2012-Dec-20 Thu
| 3.5
| 3.5
| 3.46
| 3.48
| 2,516,749
| 8,758,286
| ###
| ###
| 0.2 |
2012-Dec-19 Wed
| 3.47
| 3.485
| 3.44
| 3.47
|
|
| 72.1
| 72.1
| 0.2 |
2012-Dec-18 Tue
| 3.42
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2012-Dec-17 Mon
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 2,082,255
| 0
| 72.4
| 72.4
| 0.0 |
2012-Dec-11 Tue
| 3.29
| ###
| 3.29
| ###
| 1,388,079
| 2,283,389
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| 3.27
| 3.27
| 1,415,453
| ###
| 21.3
| 21.3
| ### |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 1,454,258
| 0
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| 3.325
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
| 1,941,041
| 0
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
| 2,454,946
| 0
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 3.25
| ###
| 3.24
| 3.27
| 1,916,246
| ###
| 74.8
| 74.8
| ### |
2012-Nov-28 Wed
| 3.25
| 3.27
| ###
| 3.23
|
|
| 29.3
| 29.3
| ### |
2012-Nov-27 Tue
| 3.25
| ###
| 3.24
| 3.27
| 4,383,884
| ###
| 73.6
| 73.6
| ### |
2012-Nov-26 Mon
| 3.25
| ###
| 3.22
| 3.22
| 4,919,281
| 7,920,042
| 25.5
| 25.5
| 0.2 |
2012-Nov-23 Fri
| ###
| 3.22
| ###
| ###
| 5,670,788
| ###
| 90.5
| 90.5
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2012-Nov-21 Wed
| ###
| 3
| ###
| ###
| 2,526,945
| ###
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 2,614,952
| 0
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| 3
|
|
| 22.7
| 22.7
| 0.2 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
| 2,586,951
| 0
| 21.7
| 21.7
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
| 2,489,176
| 0
| 21.0
| 21.0
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| ###
| ###
| 4,276,288
| 0
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| 3
| ###
| 5,470,355
| ###
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
| 3,205,656
| 0
| 21.3
| 21.3
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
| 2,179,042
| 0
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
| 3,329,953
| 0
| 17.3
| 17.3
| 0.0 |
2012-Oct-31 Wed
| 3.2
| 3.26
| ###
| 3.23
| 2,247,686
| 3,663,728
| ###
| ###
| ### |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
| 2,404,325
| 0
| 35.5
| 35.5
| 0.0 |
2012-Oct-29 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| 3.23
| ###
| ###
| 3,168,286
| 5,116,781
| 32.4
| 32.4
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2012-Oct-24 Wed
| ###
| 3.185
| 3.125
| ###
| 2,712,777
| ###
| 17.0
| 17.0
| 0.0 |
2012-Oct-23 Tue
| 3.2
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 3.28
| 3.285
| 3.2
| 3.2
| 1,868,049
| 6,057,148
| ###
| ###
| 0.2 |
2012-Oct-19 Fri
| ###
| ###
| 3.26
| 3.29
|
|
| 16.0
| 16.0
| ### |
2012-Oct-18 Thu
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| 3.41
| 3.43
| ###
| 3.41
| 3,425,380
| 5,874,526
| ###
| ###
| ### |
2012-Oct-16 Tue
| 3.41
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| 3.41
| 3.42
| ###
| ###
| 1,982,974
| 3,390,885
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| 3.43
| ###
| 3.41
| 2,234,552
| 3,832,256
| 73.9
| 73.9
| ### |
2012-Oct-11 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| 3.29
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| 3.41
| 3.44
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2012-Oct-05 Fri
| 3.4
| 3.47
| ###
| 3.44
|
|
| 75.1
| 75.1
| 0.2 |
2012-Oct-04 Thu
| 3.41
| 3.43
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2012-Oct-03 Wed
| ###
| 3.41
| 3.29
| 3.4
| 2,657,981
| ###
| ###
| ###
| 0.2 |
2012-Oct-02 Tue
| 3.27
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2012-Oct-01 Mon
| 3.25
| 3.29
| 3.25
| 3.25
| 342,183
| ###
| ###
| ###
| 0.2 |
2012-Sep-28 Fri
| 3.27
| ###
| 3.26
| 3.27
|
|
| 66.2
| 66.2
| ### |
2012-Sep-27 Thu
| 3.25
| 3.27
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2012-Sep-26 Wed
| 3.25
| 3.28
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Sep-25 Tue
| ###
| ###
| 3.22
| 3.27
| 2,560,975
| ###
| 20.9
| 20.9
| ### |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 1,199,578
| 0
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| 3.26
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2012-Sep-20 Thu
| 3.26
| ###
| 3.25
| 3.29
|
|
| 80.0
| 80.0
| ### |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2012-Sep-18 Tue
| 3.4
| 3.41
| ###
| ###
| 1,549,183
| 2,641,357
| 22.9
| 22.9
| 0.0 |
2012-Sep-17 Mon
| 3.45
| 3.48
| 3.4
| 3.42
| 2,470,282
| 8,497,770
| ###
| ###
| 0.2 |
2012-Sep-14 Fri
| 3.48
| 3.52
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2012-Sep-13 Thu
| 3.42
| 3.46
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2012-Sep-12 Wed
| 3.44
| 3.48
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2012-Sep-11 Tue
| ###
| 3.4
| ###
| ###
| 7,454,243
| ###
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| 3.48
| 3.48
| ###
| ###
| 2,050,020
| ###
| 10.6
| 10.6
| 0.0 |
2012-Sep-07 Fri
| 3.46
| 3.48
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2012-Sep-06 Thu
| 3.49
| 3.49
| ###
| 3.42
| 3,192,024
| 5,570,081
| ###
| ###
| 0.2 |
2012-Sep-05 Wed
| ###
| 3.47
| ###
| 3.44
| 1,646,523
| ###
| ###
| ###
| 0.2 |
2012-Sep-04 Tue
| 3.54
| 3.55
| 3.4
| 3.45
|
|
| 17.3
| 17.3
| ### |
2012-Sep-03 Mon
| 3.54
| 3.55
| 3.485
| 3.55
|
|
| ###
| ###
| ### |
2012-Aug-31 Fri
| ###
| 3.685
| ###
| ###
| 1,278,740
| 2,356,078
| 24.0
| 24.0
| 0.0 |
2012-Aug-30 Thu
| 3.7
| 3.71
| ###
| ###
| 2,906,122
| 5,390,856
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 3.7
| 3.73
| ###
| 3.71
| 1,567,422
| 2,923,242
| 74.1
| 74.1
| ### |
2012-Aug-28 Tue
| 3.74
| 3.75
| 3.7
| 3.71
| 2,147,357
| ###
| 27.6
| 27.6
| ### |
2012-Aug-27 Mon
| 3.73
| 3.76
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2012-Aug-24 Fri
| 3.7
| ###
| ###
| 3.7
| 801,478
| 0
| ###
| ###
| 0.3 |
2012-Aug-23 Thu
| 3.84
| 3.86
| 3.71
| 3.72
| 1,511,421
| 5,720,728
| 10.2
| 10.2
| 0.3 |
2012-Aug-22 Wed
| 3.74
| 3.87
| 3.72
| 3.8
| 1,763,452
| ###
| 83.7
| 83.7
| ### |
2012-Aug-21 Tue
| 3.72
| 3.77
| ###
| 3.72
| 3,514,077
| ###
| ###
| ###
| 0.3 |
2012-Aug-20 Mon
| ###
| ###
| 3.7
| 3.76
| 2,357,284
| 4,360,975
| 9.3
| 9.3
| 0.3 |
2012-Aug-17 Fri
| 3.8
| ###
| 3.76
| 3.85
|
|
| 71.8
| 71.8
| 0.3 |
2012-Aug-16 Thu
| 3.75
| 3.82
| ###
| 3.76
| 6,113,842
| ###
| 71.4
| 71.4
| 0.3 |
2012-Aug-15 Wed
| 3.5
| 3.52
| 3.44
| 3.51
|
|
| ###
| ###
| ### |
2012-Aug-14 Tue
| 3.45
| 3.47
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2012-Aug-13 Mon
| 3.47
| 3.49
| 3.455
| 3.47
| 1,485,984
| 5,160,079
| 73.8
| 73.8
| 0.2 |
2012-Aug-10 Fri
| 3.47
| 3.48
| 3.425
| 3.45
|
|
| 28.2
| 28.2
| ### |
2012-Aug-09 Thu
| 3.41
| 3.52
| ###
| 3.47
| 4,150,925
| 7,305,628
| 81.7
| 81.7
| 0.2 |
2012-Aug-08 Wed
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| 3.25
| 3.28
| 1,442,049
| 2,343,329
| 20.7
| 20.7
| 0.2 |
2012-Aug-06 Mon
| ###
| ###
| 3.24
| 3.29
|
|
| 21.6
| 21.6
| ### |
2012-Aug-03 Fri
| 3.27
| 3.29
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Aug-02 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| 3.25
| ###
| 1,440,681
| ###
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| 3.2
| 3.275
| 3.2
| 3.26
| 1,221,272
| ###
| 84.7
| 84.7
| 0.2 |
2012-Jul-25 Wed
| 3.2
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2012-Jul-24 Tue
| 3.27
| 3.27
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2012-Jul-23 Mon
| ###
| ###
| 3.25
| 3.25
| 1,534,544
| ###
| 29.9
| 29.9
| 0.2 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
| 2,233,655
| 0
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| 3.29
| ###
| 3.24
| 3.26
|
|
| 29.0
| 29.0
| 0.2 |
2012-Jul-17 Tue
| 3.2
| 3.29
| 3.2
| 3.27
| 1,027,187
| 3,333,221
| 85.5
| 85.5
| ### |
2012-Jul-16 Mon
| 3.28
| 3.28
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2012-Jul-13 Fri
| 3.24
| 3.24
| ###
| 3.23
| 2,247,441
| 3,640,854
| ###
| ###
| ### |
2012-Jul-12 Thu
| 3.29
| ###
| 3.25
| 3.25
| 632,971
| 1,028,577
| ###
| ###
| 0.2 |
2012-Jul-11 Wed
| ###
| ###
| 3.26
| 3.27
|
|
| 25.3
| 25.3
| ### |
2012-Jul-10 Tue
| ###
| 3.4
| 3.285
| 3.29
| 1,807,220
| ###
| ###
| ###
| ### |
2012-Jul-09 Mon
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| 3.42
| 3.425
| ###
| ###
| 793,959
| 1,359,654
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| 3.42
| 3.43
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2012-Jul-04 Wed
| ###
| 3.43
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2012-Jul-03 Tue
| ###
| ###
| 3.24
| ###
| 2,558,843
| 4,145,325
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| 3.46
| ###
| 3.4
|
|
| 87.4
| 87.4
| 0.2 |
2012-Jun-29 Fri
| ###
| 3.26
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Jun-28 Thu
| ###
| 3.22
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2012-Jun-20 Wed
| 3.23
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| 3.2
| 1,673,955
| 0
| ###
| ###
| 0.2 |
2012-Jun-18 Mon
| 3.2
| 3.27
| ###
| 3.26
| 3,189,758
| 5,215,254
| ###
| ###
| 0.2 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,586,377
| 0
| 30.1
| 30.1
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| 3.21
| 3.21
| ###
| ###
| 1,551,945
| 2,490,871
| 13.2
| 13.2
| 0.0 |
2012-Jun-12 Tue
| ###
| 3.21
| ###
| ###
| 4,623,247
| ###
| 85.8
| 85.8
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
| 9,091,920
| 0
| 37.1
| 37.1
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 2,749,145
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| 3.29
| ###
| 4,025,157
| 6,621,383
| 74.0
| 74.0
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| 3.28
| 4,069,359
| 0
| ###
| ###
| 0.2 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
| 2,363,357
| 0
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| 3.27
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| 3.27
| ###
| 3.22
| 3.28
| 2,866,826
| 4,615,589
| ###
| ###
| 0.2 |
2012-May-30 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 3.27
| ###
| 3.22
| 3.28
|
|
| 61.9
| 61.9
| 0.2 |
2012-May-28 Mon
| ###
| ###
| 3.29
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2012-May-25 Fri
| ###
| ###
| 3.28
| 3.29
| 2,414,755
| ###
| ###
| ###
| ### |
2012-May-24 Thu
| 3.4
| 3.46
| 3.375
| ###
| 1,335,152
| 4,562,881
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 3.5
| 3.51
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2012-May-22 Tue
| 3.47
| 3.52
| 3.47
| 3.52
| 1,905,842
| ###
| ###
| ###
| ### |
2012-May-21 Mon
| 3.54
| 3.54
| 3.47
| 3.47
| 1,815,387
| ###
| ###
| ###
| 0.2 |
2012-May-18 Fri
| 3.58
| 3.58
| 3.48
| 3.5
|
|
| 25.6
| 25.6
| 0.3 |
2012-May-17 Thu
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| 3.59
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2012-May-15 Tue
| 3.71
| 3.71
| ###
| ###
| 1,767,820
| ###
| 28.9
| 28.9
| 0.0 |
2012-May-14 Mon
| 3.74
| 3.77
| ###
| 3.72
|
|
| 29.5
| 29.5
| 0.3 |
2012-May-11 Fri
| 3.73
| 3.76
| ###
| 3.72
| 1,178,458
| ###
| ###
| ###
| 0.3 |
2012-May-10 Thu
| 3.8
| 3.8
| ###
| 3.73
| 2,282,321
| ###
| ###
| ###
| ### |
2012-May-09 Wed
| 3.75
| 3.79
| 3.72
| 3.76
| 3,415,625
| 12,825,671
| 83.4
| 83.4
| 0.3 |
2012-May-08 Tue
| 3.8
| 3.83
| 3.76
| 3.79
| 1,291,556
| 4,901,455
| 29.5
| 29.5
| ### |
2012-May-07 Mon
| 3.8
| 3.825
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2012-May-04 Fri
| 3.87
| ###
| 3.81
| 3.82
| 1,488,083
| ###
| 26.9
| 26.9
| 0.3 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
| 1,073,189
| 0
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
| 1,894,073
| 0
| 21.0
| 21.0
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| 4
|
|
| 69.5
| 69.5
| 0.3 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
| 1,465,276
| 0
| 75.8
| 75.8
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
| 2,808,244
| 0
| 78.2
| 78.2
| 0.0 |
2012-Apr-26 Thu
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 3.84
| 3.88
| 3.82
| 3.85
|
|
| 73.8
| 73.8
| 0.3 |
2012-Apr-23 Mon
| 3.8
| 3.86
| 3.8
| 3.84
|
|
| 82.6
| 82.6
| 0.3 |
2012-Apr-20 Fri
| 3.76
| 3.86
| 3.75
| 3.81
| 4,038,174
| 15,365,252
| ###
| ###
| 0.3 |
2012-Apr-19 Thu
| ###
| 3.81
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2012-Apr-18 Wed
| 3.59
| ###
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| 3.54
| 3.54
| 3,140,640
| ###
| 20.6
| 20.6
| 0.3 |
2012-Apr-16 Mon
| ###
| ###
| 3.58
| ###
| 752,540
| 1,347,046
| 80.5
| 80.5
| 0.0 |
2012-Apr-13 Fri
| 3.7
| 3.7
| ###
| ###
| 1,626,926
| ###
| 17.7
| 17.7
| 0.0 |
2012-Apr-12 Thu
| 3.56
| ###
| 3.55
| ###
| 2,002,047
| ###
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| 3.56
| 3.57
| 3.48
| 3.52
| 3,051,640
| ###
| 25.3
| 25.3
| ### |
2012-Apr-10 Tue
| ###
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2012-Apr-05 Thu
| ###
| 3.7
| ###
| ###
| 1,935,829
| 3,581,283
| 69.9
| 69.9
| 0.0 |
2012-Apr-04 Wed
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| 3.77
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2012-Apr-02 Mon
| 3.82
| 3.82
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2012-Mar-30 Fri
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2012-Mar-29 Thu
| 3.8
| 3.84
| 3.78
| 3.81
| 2,369,941
| 9,029,475
| ###
| ###
| 0.3 |
2012-Mar-28 Wed
| 3.74
| 3.87
| 3.73
| 3.83
| 3,983,482
| ###
| ###
| ###
| ### |
2012-Mar-27 Tue
| 3.75
| 3.75
| ###
| 3.73
| 1,623,072
| ###
| 26.4
| 26.4
| ### |
2012-Mar-26 Mon
| ###
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2012-Mar-22 Thu
| 3.72
| ###
| ###
| 3.72
|
|
| 69.6
| 69.6
| 0.3 |
2012-Mar-21 Wed
| ###
| 3.75
| ###
| 3.7
| 3,965,274
| 7,434,888
| ###
| ###
| 0.3 |
2012-Mar-20 Tue
| 3.71
| 3.74
| ###
| ###
| 3,902,582
| 7,297,828
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 3.8
| 3.8
| 3.73
| 3.73
|
|
| 19.3
| 19.3
| ### |
2012-Mar-16 Fri
| 3.86
| 3.87
| 3.74
| 3.78
| 5,083,524
| ###
| ###
| ###
| 0.3 |
2012-Mar-15 Thu
| 3.84
| 3.86
| 3.82
| 3.83
| 4,987,988
| 19,153,873
| 30.8
| 30.8
| ### |
2012-Mar-14 Wed
| 3.88
| 3.88
| 3.78
| 3.86
|
|
| ###
| ###
| 0.3 |
|