End of day Prices (full format), 2457600 Days for (CHC) CHARTER HALL GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.47 |
2024-Oct-31 Thu
| ###
| 15.23
| ###
| ###
| 1,204,341
| 9,171,056
| ###
| ###
| 0.0 |
2024-Oct-30 Wed
| ###
| ###
| ###
| ###
| 2,177,752
| 0
| 75.1
| 75.1
| 0.0 |
2024-Oct-29 Tue
| ###
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2024-Oct-25 Fri
| ###
| 15.55
| 15.255
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-24 Thu
| ###
| 15.78
| 15.41
| 15.43
|
|
| 25.0
| 25.0
| 1.1 |
2024-Oct-23 Wed
| 15.7
| 15.83
| ###
| ###
| 913,176
| 7,227,788
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| ###
| ###
| 15.56
| ###
| 1,402,188
| 10,909,022
| 22.7
| 22.7
| 0.0 |
2024-Oct-21 Mon
| 16.26
| ###
| ###
| 16.24
|
|
| ###
| ###
| ### |
2024-Oct-18 Fri
| 16.43
| 16.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-17 Thu
| 16.54
| 16.78
| ###
| 16.56
|
|
| 66.6
| 66.6
| 1.2 |
2024-Oct-16 Wed
| ###
| ###
| 16.025
| 16.21
|
|
| ###
| ###
| 1.2 |
2024-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Oct-14 Mon
| 15.81
| 15.88
| 15.685
| 15.79
| 488,570
| 7,710,856
| ###
| ###
| 1.1 |
2024-Oct-11 Fri
| 15.78
| 15.82
| ###
| 15.71
|
|
| ###
| ###
| 1.1 |
2024-Oct-10 Thu
| 15.87
| ###
| 15.74
| 15.84
| 602,921
| 4,744,988
| ###
| ###
| ### |
2024-Oct-09 Wed
| 15.86
| ###
| ###
| 15.74
| 762,088
| 0
| 29.9
| 29.9
| 1.1 |
2024-Oct-08 Tue
| 15.74
| ###
| ###
| 15.81
|
|
| ###
| ###
| ### |
2024-Oct-07 Mon
| ###
| 15.88
| 15.52
| 15.88
|
|
| ###
| ###
| 1.1 |
2024-Oct-04 Fri
| 15.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-03 Thu
| 15.58
| ###
| 15.44
| ###
| 2,072,142
| ###
| 88.1
| 88.1
| 0.0 |
2024-Oct-02 Wed
| ###
| ###
| 15.57
| 15.59
| 1,517,428
| 11,813,176
| ###
| ###
| ### |
2024-Oct-01 Tue
| 15.87
| ###
| 15.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-30 Mon
| 16.24
| ###
| ###
| ###
| 1,669,685
| 0
| 21.1
| 21.1
| 0.0 |
2024-Sep-27 Fri
| 16.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| ###
| 16.27
| ###
| 16.25
| 2,049,447
| 16,672,251
| ###
| ###
| ### |
2024-Sep-25 Wed
| 16.25
| ###
| 15.89
| 15.89
| 1,856,278
| 14,748,128
| ###
| ###
| ### |
2024-Sep-24 Tue
| 15.86
| ###
| 15.77
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2024-Sep-23 Mon
| 15.8
| ###
| ###
| ###
| 1,964,149
| 0
| ###
| ###
| 0.0 |
2024-Sep-20 Fri
| ###
| 16.21
| 15.85
| 15.89
| 20,636,881
| ###
| ###
| ###
| ### |
2024-Sep-19 Thu
| 16.21
| 16.21
| 15.87
| ###
| 3,114,741
| 49,960,445
| 17.3
| 17.3
| 0.0 |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-17 Tue
| 15.87
| 15.88
| ###
| 15.79
| 2,789,352
| 22,147,454
| ###
| ###
| 1.1 |
2024-Sep-16 Mon
| ###
| ###
| 15.87
| 15.87
|
|
| ###
| ###
| ### |
2024-Sep-13 Fri
| 16.21
| ###
| ###
| ###
| 2,300,842
| 0
| ###
| ###
| 0.0 |
2024-Sep-12 Thu
| ###
| ###
| ###
| 16.24
| 2,416,528
| 0
| 73.4
| 73.4
| ### |
2024-Sep-11 Wed
| 15.76
| ###
| 15.74
| 15.84
|
|
| 74.4
| 74.4
| ### |
2024-Sep-10 Tue
| 15.8
| ###
| ###
| 15.79
| 2,305,726
| 0
| 39.2
| 39.2
| 1.1 |
2024-Sep-09 Mon
| 15.58
| 15.86
| 15.43
| 15.71
| 4,743,382
| ###
| 71.1
| 71.1
| 1.1 |
2024-Sep-06 Fri
| 15.2
| 15.8
| ###
| ###
| 3,340,378
| 26,388,986
| ###
| ###
| 0.0 |
2024-Sep-05 Thu
| ###
| 15.5
| ###
| 15.23
| 5,981,347
| ###
| 77.8
| 77.8
| 1.1 |
2024-Sep-04 Wed
| 14.58
| 14.7
| 14.48
| 14.5
|
|
| 42.1
| 42.1
| 1.0 |
2024-Sep-03 Tue
| ###
| 14.775
| 14.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-02 Mon
| 14.42
| 14.73
| 14.41
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2024-Aug-30 Fri
| ###
| 14.745
| 14.41
| 14.49
| 2,372,675
| ###
| 17.8
| 17.8
| ### |
2024-Aug-29 Thu
| ###
| ###
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
2024-Aug-28 Wed
| 14.41
| 14.47
| ###
| 14.41
| 2,839,655
| ###
| ###
| ###
| ### |
2024-Aug-27 Tue
| ###
| ###
| 14.48
| 14.48
|
|
| ###
| ###
| 1.0 |
2024-Aug-26 Mon
| 14.75
| ###
| ###
| ###
| 4,409,645
| 0
| 78.5
| 78.5
| 0.0 |
2024-Aug-23 Fri
| ###
| ###
| 14.4
| 14.42
| 2,751,226
| 19,808,827
| ###
| ###
| ### |
2024-Aug-22 Thu
| ###
| 14.51
| 14.145
| 14.51
|
|
| ###
| ###
| ### |
2024-Aug-21 Wed
| 13.81
| 14.28
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2024-Aug-20 Tue
| ###
| ###
| ###
| ###
| 2,292,541
| 0
| 11.1
| 11.1
| 0.0 |
2024-Aug-19 Mon
| 12.56
| ###
| 12.52
| 12.53
|
|
| ###
| ###
| ### |
2024-Aug-16 Fri
| 12.58
| ###
| 12.53
| 12.53
| 1,476,378
| ###
| ###
| ###
| ### |
2024-Aug-15 Thu
| ###
| 12.5
| ###
| 12.45
| 1,148,554
| ###
| ###
| ###
| ### |
2024-Aug-14 Wed
| 12.25
| ###
| ###
| ###
| 1,578,521
| 0
| 27.4
| 27.4
| 0.0 |
2024-Aug-13 Tue
| ###
| ###
| 11.87
| ###
| 2,104,270
| 12,488,842
| 28.8
| 28.8
| 0.0 |
2024-Aug-12 Mon
| 12.24
| 12.26
| 11.975
| ###
| 681,372
| 8,256,525
| 24.1
| 24.1
| 0.0 |
2024-Aug-09 Fri
| ###
| 12.21
| ###
| ###
| 1,492,448
| ###
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| ###
| ###
| ###
| ###
| 1,902,051
| 0
| ###
| ###
| 0.0 |
2024-Aug-07 Wed
| ###
| 12.385
| 11.84
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2024-Aug-06 Tue
| ###
| ###
| ###
| ###
| 3,417,770
| 0
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| ###
| ###
| ###
| 12.28
| 2,057,052
| 0
| ###
| ###
| 0.9 |
2024-Aug-02 Fri
| 12.48
| 12.58
| 12.25
| 12.58
| 1,688,751
| 20,965,843
| ###
| ###
| 0.9 |
2024-Aug-01 Thu
| 12.79
| 12.85
| ###
| ###
| 1,397,481
| ###
| ###
| ###
| 0.0 |
2024-Jul-31 Wed
| ###
| ###
| ###
| ###
| 2,918,587
| 0
| 92.3
| 92.3
| 0.0 |
2024-Jul-30 Tue
| ###
| ###
| 11.77
| 11.86
|
|
| 30.4
| 30.4
| 0.8 |
2024-Jul-29 Mon
| ###
| ###
| 11.83
| ###
| 910,259
| 5,384,181
| 35.9
| 35.9
| 0.0 |
2024-Jul-26 Fri
| 11.84
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-25 Thu
| 11.79
| ###
| ###
| 11.7
| 1,355,386
| 0
| 34.7
| 34.7
| 0.8 |
2024-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| 12.5
| 12.5
| ###
| 12.43
| 1,564,977
| ###
| 30.6
| 30.6
| 0.9 |
2024-Jul-22 Mon
| 12.45
| 12.5
| ###
| 12.42
| 779,054
| 4,869,087
| 37.8
| 37.8
| 0.9 |
2024-Jul-19 Fri
| 12.41
| 12.55
| 12.29
| 12.55
|
|
| 77.1
| 77.1
| ### |
2024-Jul-18 Thu
| 12.86
| 12.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-17 Wed
| 12.85
| ###
| ###
| 12.83
|
|
| ###
| ###
| ### |
2024-Jul-16 Tue
| 12.75
| 12.89
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2024-Jul-15 Mon
| 12.2
| 12.73
| ###
| 12.73
|
|
| 90.8
| 90.8
| ### |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
| 2,799,284
| 0
| ###
| ###
| 0.0 |
2024-Jul-11 Thu
| 11.44
| ###
| 11.41
| 11.55
|
|
| ###
| ###
| 0.8 |
2024-Jul-10 Wed
| 11.25
| 11.4
| ###
| 11.26
|
|
| 68.0
| 68.0
| 0.8 |
2024-Jul-09 Tue
| ###
| ###
| ###
| 11.29
| 1,140,649
| 0
| ###
| ###
| ### |
2024-Jul-08 Mon
| ###
| ###
| ###
| ###
| 1,926,656
| 0
| ###
| ###
| 0.0 |
2024-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| ###
| 11.28
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2024-Jul-03 Wed
| ###
| ###
| ###
| ###
| 1,190,773
| 0
| 31.9
| 31.9
| 0.0 |
2024-Jul-02 Tue
| 11.23
| 11.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-01 Mon
| 11.23
| 11.47
| ###
| 11.27
|
|
| ###
| ###
| ### |
2024-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-27 Thu
| 11.88
| ###
| 11.44
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-26 Wed
| ###
| 12.42
| ###
| 12.21
| 1,568,151
| ###
| 25.7
| 25.7
| 0.9 |
2024-Jun-25 Tue
| ###
| 12.49
| 12.28
| 12.4
| 1,213,328
| ###
| ###
| ###
| 0.9 |
2024-Jun-24 Mon
| 12.25
| 12.41
| ###
| ###
| 805,081
| 4,995,527
| ###
| ###
| 0.0 |
2024-Jun-21 Fri
| ###
| ###
| ###
| 12.24
|
|
| 30.8
| 30.8
| 0.9 |
2024-Jun-20 Thu
| 12.56
| 12.56
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2024-Jun-19 Wed
| 12.5
| 12.55
| ###
| 12.44
| 832,257
| ###
| 31.9
| 31.9
| 0.9 |
2024-Jun-18 Tue
| ###
| 12.57
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2024-Jun-17 Mon
| ###
| 12.49
| ###
| ###
| 1,026,745
| 6,412,022
| 30.3
| 30.3
| 0.0 |
2024-Jun-14 Fri
| ###
| 12.42
| 12.26
| 12.29
|
|
| ###
| ###
| 0.9 |
2024-Jun-13 Thu
| 12.46
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2024-Jun-12 Wed
| 12.42
| 12.5
| 12.26
| 12.27
| 1,018,277
| ###
| ###
| ###
| ### |
2024-Jun-11 Tue
| 12.49
| ###
| 12.4
| 12.47
| 1,131,540
| 7,015,548
| ###
| ###
| ### |
2024-Jun-07 Fri
| 12.71
| 12.76
| 12.55
| ###
| 617,076
| ###
| 32.2
| 32.2
| 0.0 |
2024-Jun-06 Thu
| 12.72
| 12.72
| ###
| ###
| 1,207,454
| ###
| 27.8
| 27.8
| 0.0 |
2024-Jun-05 Wed
| 12.44
| ###
| ###
| 12.52
| 1,365,673
| 0
| ###
| ###
| 0.9 |
2024-Jun-04 Tue
| ###
| 12.47
| 12.22
| 12.26
|
|
| ###
| ###
| 0.9 |
2024-Jun-03 Mon
| 12.28
| 12.4
| ###
| ###
| 831,129
| ###
| 75.1
| 75.1
| 0.0 |
2024-May-31 Fri
| 12.21
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| ###
| ###
| ###
| ###
| 878,753
| 0
| ###
| ###
| 0.0 |
2024-May-29 Wed
| ###
| 12.43
| 12.225
| 12.26
| 1,038,645
| ###
| ###
| ###
| 0.9 |
2024-May-28 Tue
| ###
| 12.53
| ###
| 12.49
| 808,129
| 5,062,928
| 82.4
| 82.4
| 0.9 |
2024-May-27 Mon
| 12.42
| 12.52
| 12.26
| ###
| 689,247
| 8,539,770
| 30.4
| 30.4
| 0.0 |
2024-May-24 Fri
| ###
| 12.76
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2024-May-23 Thu
| ###
| ###
| 12.48
| 12.84
| 1,248,282
| 7,789,279
| 78.0
| 78.0
| 0.9 |
2024-May-22 Wed
| 12.86
| ###
| 12.83
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2024-May-21 Tue
| ###
| 12.85
| 12.58
| 12.75
| 1,384,356
| 17,602,086
| ###
| ###
| ### |
2024-May-20 Mon
| ###
| 12.72
| 12.51
| ###
| 719,228
| ###
| 65.6
| 65.6
| 0.0 |
2024-May-17 Fri
| 12.78
| 12.86
| 12.58
| ###
| 1,002,220
| ###
| 22.0
| 22.0
| 0.0 |
2024-May-16 Thu
| 12.42
| ###
| 12.4
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2024-May-15 Wed
| ###
| 12.23
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2024-May-14 Tue
| ###
| ###
| 11.77
| ###
| 2,053,725
| 12,086,171
| 25.2
| 25.2
| 0.0 |
2024-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| ###
| 12.29
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2024-May-09 Thu
| ###
| 12.21
| ###
| ###
| 1,210,743
| 7,391,586
| 74.2
| 74.2
| 0.0 |
2024-May-08 Wed
| ###
| 12.23
| ###
| 12.23
|
|
| 75.2
| 75.2
| ### |
2024-May-07 Tue
| 11.88
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 11.83
| ###
| ###
| 11.79
| 1,024,658
| 0
| 35.0
| 35.0
| 0.8 |
2024-May-03 Fri
| 11.78
| 11.89
| ###
| 11.75
|
|
| ###
| ###
| ### |
2024-May-02 Thu
| 11.86
| ###
| ###
| ###
| 1,457,581
| 0
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 11.73
| ###
| ###
| 11.77
| 1,371,022
| 0
| ###
| ###
| ### |
2024-Apr-30 Tue
| 11.84
| ###
| 11.81
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| 11.86
| 968,075
| 0
| 78.4
| 78.4
| 0.8 |
2024-Apr-26 Fri
| ###
| 11.78
| 11.41
| 11.53
|
|
| ###
| ###
| ### |
2024-Apr-24 Wed
| 12.24
| 12.27
| 11.77
| 11.8
|
|
| ###
| ###
| 0.8 |
2024-Apr-23 Tue
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 11.825
| ###
| 763,286
| 4,512,928
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 11.85
| ###
| 11.58
| 11.82
|
|
| 43.8
| 43.8
| 0.8 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2024-Apr-17 Wed
| 11.7
| ###
| 11.52
| 11.74
|
|
| ###
| ###
| 0.8 |
2024-Apr-16 Tue
| ###
| ###
| 11.175
| 11.76
|
|
| 23.0
| 23.0
| 0.8 |
2024-Apr-15 Mon
| 12.42
| 12.5
| ###
| 12.42
| 537,173
| ###
| ###
| ###
| 0.9 |
2024-Apr-12 Fri
| ###
| 12.7
| 12.51
| 12.51
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2024-Apr-10 Wed
| 12.83
| 12.87
| 12.55
| 12.78
|
|
| 31.0
| 31.0
| 0.9 |
2024-Apr-09 Tue
| 13.25
| ###
| 12.89
| 12.89
| 601,024
| ###
| ###
| ###
| ### |
2024-Apr-08 Mon
| 13.2
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2024-Apr-04 Thu
| ###
| 13.22
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2024-Apr-03 Wed
| 13.44
| 13.5
| 12.8
| ###
| 2,264,752
| 29,781,488
| 15.5
| 15.5
| 0.0 |
2024-Apr-02 Tue
| ###
| 13.76
| 13.58
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2024-Mar-28 Thu
| ###
| 13.825
| 13.57
| 13.75
|
|
| 66.7
| 66.7
| 1.0 |
2024-Mar-27 Wed
| 13.51
| ###
| 13.43
| 13.48
| 874,483
| 5,872,153
| ###
| ###
| 1.0 |
2024-Mar-26 Tue
| 13.5
| ###
| 13.43
| 13.58
|
|
| 75.9
| 75.9
| ### |
2024-Mar-25 Mon
| 13.7
| ###
| ###
| ###
| 1,271,370
| 0
| 35.6
| 35.6
| 0.0 |
2024-Mar-22 Fri
| 13.5
| ###
| 13.41
| 13.56
| 1,406,527
| ###
| ###
| ###
| 1.0 |
2024-Mar-21 Thu
| ###
| 13.655
| 13.42
| 13.56
|
|
| ###
| ###
| 1.0 |
2024-Mar-20 Wed
| 13.27
| 13.45
| 13.23
| ###
| 1,338,849
| 17,860,245
| 77.6
| 77.6
| 0.0 |
2024-Mar-19 Tue
| 13.2
| ###
| ###
| 13.25
|
|
| 70.4
| 70.4
| ### |
2024-Mar-18 Mon
| ###
| ###
| ###
| 13.2
| 1,069,750
| 0
| ###
| ###
| 0.9 |
2024-Mar-15 Fri
| ###
| 13.585
| ###
| 13.46
|
|
| 86.6
| 86.6
| ### |
2024-Mar-14 Thu
| ###
| ###
| ###
| 13.29
| 1,485,221
| 0
| 82.0
| 82.0
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 12.88
| ###
| 12.78
| ###
| 969,720
| ###
| 73.2
| 73.2
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 12.81
| 12.85
|
|
| 32.3
| 32.3
| 0.9 |
2024-Mar-08 Fri
| 12.72
| ###
| 12.7
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2024-Mar-07 Thu
| 12.82
| ###
| 12.47
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2024-Mar-06 Wed
| ###
| 12.84
| 12.53
| ###
| 1,009,028
| 12,799,520
| 28.7
| 28.7
| 0.0 |
2024-Mar-05 Tue
| 12.57
| 12.82
| 12.5
| 12.72
|
|
| 79.4
| 79.4
| 0.9 |
2024-Mar-04 Mon
| 12.73
| 12.89
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2024-Mar-01 Fri
| 12.5
| 12.78
| 12.42
| ###
| 1,432,854
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 12.58
| 11.88
| 12.52
| 2,920,548
| ###
| ###
| ###
| 0.9 |
2024-Feb-28 Wed
| ###
| 12.26
| ###
| 12.23
|
|
| 72.9
| 72.9
| ### |
2024-Feb-27 Tue
| ###
| ###
| 11.72
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 11.85
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 11.56
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2024-Feb-21 Wed
| ###
| 12.25
| 11.74
| ###
| 2,066,928
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 11.85
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Feb-19 Mon
| 12.42
| 12.46
| ###
| ###
| 1,180,947
| ###
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 12.5
| 12.58
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2024-Feb-15 Thu
| ###
| ###
| 11.88
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2024-Feb-14 Wed
| ###
| 11.89
| ###
| 11.77
|
|
| ###
| ###
| ### |
2024-Feb-13 Tue
| 12.25
| 12.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 12.2
| ###
| ###
| 12.21
| 839,079
| 0
| 74.0
| 74.0
| 0.9 |
2024-Feb-09 Fri
| ###
| 12.285
| 11.88
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 11.855
| ###
| 1,005,643
| 5,960,948
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 11.8
| ###
| 11.8
| 11.89
| 1,077,459
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 11.45
| ###
| ###
| ###
| 1,885,551
| 0
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 1,909,073
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| 12.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 11.78
| 11.89
|
|
| 41.7
| 41.7
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Jan-30 Tue
| 11.77
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2024-Jan-29 Mon
| 11.45
| ###
| 11.45
| 11.59
|
|
| ###
| ###
| 0.8 |
2024-Jan-25 Thu
| 11.4
| 11.52
| ###
| ###
| 926,982
| ###
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 11.57
| 11.74
| ###
| 11.53
| 1,451,482
| ###
| 31.1
| 31.1
| ### |
2024-Jan-23 Tue
| ###
| 11.56
| 11.22
| 11.56
| 1,165,024
| 13,269,623
| 87.0
| 87.0
| 0.8 |
2024-Jan-22 Mon
| 11.26
| ###
| 11.2
| ###
| 1,579,129
| 8,843,122
| 76.7
| 76.7
| 0.0 |
2024-Jan-19 Fri
| ###
| 11.44
| ###
| ###
| 1,592,442
| ###
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 11.28
| 11.41
| ###
| ###
| 1,814,923
| ###
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 11.74
| 11.75
| 11.45
| 11.52
| 1,590,827
| ###
| ###
| ###
| 0.8 |
2024-Jan-16 Tue
| 11.73
| ###
| 11.73
| 11.85
|
|
| 83.4
| 83.4
| ### |
2024-Jan-15 Mon
| 11.76
| 11.76
| ###
| ###
| 409,657
| 2,408,783
| 27.5
| 27.5
| 0.0 |
2024-Jan-12 Fri
| ###
| 11.85
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2024-Jan-11 Thu
| ###
| 11.75
| 11.55
| 11.72
|
|
| ###
| ###
| 0.8 |
2024-Jan-10 Wed
| ###
| 11.57
| 11.28
| 11.55
|
|
| ###
| ###
| 0.8 |
2024-Jan-09 Tue
| 11.55
| 11.55
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2024-Jan-08 Mon
| 11.28
| 11.41
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2024-Jan-05 Fri
| ###
| 11.54
| 11.325
| ###
| 1,360,254
| ###
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 11.51
| 11.54
| ###
| 11.41
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| 11.86
| ###
| 11.53
| 11.53
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| 11.81
| 722,842
| 0
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| 11.89
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 11.81
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 11.78
| ###
| 921,679
| 5,428,689
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 11.8
| 11.87
| ###
| 11.78
|
|
| 34.8
| 34.8
| ### |
2023-Dec-21 Thu
| 12.26
| ###
| 11.79
| 11.79
| 2,942,259
| ###
| 9.4
| 9.4
| 0.8 |
2023-Dec-20 Wed
| ###
| 12.49
| 12.22
| ###
| 2,343,821
| ###
| 64.0
| 64.0
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| 12.21
| 2,458,426
| 0
| ###
| ###
| 0.9 |
2023-Dec-18 Mon
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 12.49
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2023-Dec-14 Thu
| 11.8
| 12.45
| 11.685
| ###
| 4,415,687
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| 11.085
| 10.925
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 1,658,421
| 0
| 70.8
| 70.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 10.87
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 10.59
| 10.7
| 10.52
| ###
| 2,325,274
| 24,671,157
| 75.1
| 75.1
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 10.28
| ###
| ###
| ###
| 4,289,975
| 0
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 10.27
| ###
| 1,568,176
| 8,052,583
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 10.4
| 10.4
| 10.2
| 10.22
|
|
| 22.5
| 22.5
| 0.7 |
2023-Nov-30 Thu
| 10.57
| 10.57
| ###
| 10.4
| 3,667,758
| ###
| ###
| ###
| 0.7 |
2023-Nov-29 Wed
| 10.22
| 10.7
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 10.2
| 10.29
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 10.29
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2023-Nov-21 Tue
| 10.53
| 10.53
| 10.28
| ###
| 4,365,488
| ###
| 25.3
| 25.3
| 0.0 |
2023-Nov-20 Mon
| 10.8
| 10.86
| 10.43
| 10.43
|
|
| 16.0
| 16.0
| 0.7 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 10.7
| 1,560,286
| 0
| 11.9
| 11.9
| 0.8 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2023-Nov-15 Wed
| 10.55
| ###
| 10.5
| ###
| 2,050,128
| 10,763,172
| 89.5
| 89.5
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 9.79
| 9.82
|
|
| ###
| ###
| ### |
2023-Nov-10 Fri
| 9.85
| ###
| 9.81
| 9.89
|
|
| 72.2
| 72.2
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 9.89
| 9.985
| 9.77
| ###
| 2,253,453
| 22,258,482
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 9.85
| 9.85
| 9.57
| 9.74
|
|
| 23.7
| 23.7
| 0.7 |
2023-Nov-06 Mon
| 9.82
| 9.87
| ###
| 9.86
| 2,382,121
| ###
| ###
| ###
| 0.7 |
2023-Nov-03 Fri
| ###
| 9.81
| 9.54
| 9.77
| 1,851,170
| ###
| ###
| ###
| 0.7 |
2023-Nov-02 Thu
| ###
| 9.45
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2023-Nov-01 Wed
| 8.82
| ###
| ###
| ###
| 1,329,520
| 0
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 8.7
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| 8.78
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Oct-27 Fri
| 8.86
| 8.86
| 8.73
| 8.75
|
|
| ###
| ###
| 0.6 |
2023-Oct-26 Thu
| ###
| 8.85
| ###
| 8.73
| 1,451,789
| ###
| 79.9
| 79.9
| ### |
2023-Oct-25 Wed
| 9
| ###
| 8.85
| 8.87
| 1,307,053
| ###
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| ###
| 8.985
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 2,102,527
| 0
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 9.23
| 9.43
| 9.185
| 9.24
| 1,741,541
| ###
| ###
| ###
| ### |
2023-Oct-17 Tue
| 9.47
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 9.43
| ###
| ###
| 927,042
| ###
| 46.3
| 46.3
| 0.0 |
2023-Oct-13 Fri
| 9.47
| 9.47
| ###
| 9.4
| 1,709,755
| 8,095,689
| 30.2
| 30.2
| ### |
2023-Oct-12 Thu
| 9.83
| 9.84
| 9.58
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Oct-11 Wed
| 9.7
| 9.8
| ###
| 9.71
| 3,442,321
| 16,867,372
| ###
| ###
| ### |
2023-Oct-10 Tue
| 9.24
| ###
| 9.225
| ###
| 1,818,221
| 8,386,544
| 90.2
| 90.2
| 0.0 |
2023-Oct-09 Mon
| 9.23
| 9.28
| ###
| 9.21
| 674,973
| 3,131,874
| ###
| ###
| 0.7 |
2023-Oct-06 Fri
| 9.29
| ###
| ###
| 9.23
|
|
| 32.5
| 32.5
| ### |
2023-Oct-05 Thu
| ###
| 9.4
| ###
| 9.29
|
|
| ###
| ###
| ### |
2023-Oct-04 Wed
| ###
| 9.23
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2023-Oct-02 Mon
| 9.47
| ###
| 9.45
| 9.55
| 682,746
| 3,225,974
| ###
| ###
| 0.7 |
2023-Sep-29 Fri
| 9.55
| ###
| 9.485
| 9.49
|
|
| ###
| ###
| 0.7 |
2023-Sep-28 Thu
| 9.47
| 9.59
| ###
| 9.51
| 1,391,528
| 6,672,376
| 71.5
| 71.5
| ### |
2023-Sep-27 Wed
| ###
| 9.54
| ###
| 9.51
|
|
| 79.6
| 79.6
| ### |
2023-Sep-26 Tue
| ###
| ###
| 9.48
| 9.51
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| 9.56
| 9.7
| 9.5
| 9.7
| 958,570
| 9,202,272
| 80.1
| 80.1
| 0.7 |
2023-Sep-22 Fri
| 9.43
| ###
| 9.43
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 9.745
| 9.76
|
|
| 23.0
| 23.0
| 0.7 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 1,609,177
| 0
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 2,371,823
| 0
| 73.0
| 73.0
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| 10.22
| 757,884
| 0
| ###
| ###
| 0.7 |
2023-Sep-15 Fri
| 10.45
| 10.51
| 10.325
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 10.27
| ###
| 10.25
| 1,743,557
| ###
| 72.3
| 72.3
| 0.7 |
2023-Sep-13 Wed
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 10.28
| 10.46
| 10.24
| 10.41
| 1,614,354
| ###
| 79.6
| 79.6
| ### |
2023-Sep-11 Mon
| 10.25
| ###
| 10.155
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 10.42
| 10.42
| ###
| 10.26
|
|
| 20.4
| 20.4
| 0.7 |
2023-Sep-07 Thu
| 10.48
| 10.52
| 10.27
| ###
| 1,139,573
| ###
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 10.52
| 10.58
| 10.485
| 10.54
|
|
| 73.8
| 73.8
| 0.8 |
2023-Sep-05 Tue
| ###
| ###
| 10.53
| 10.57
|
|
| 34.2
| 34.2
| 0.8 |
2023-Sep-04 Mon
| ###
| 10.82
| 10.58
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2023-Sep-01 Fri
| 10.76
| 10.79
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| 10.8
| 10.84
|
|
| 29.0
| 29.0
| 0.8 |
2023-Aug-30 Wed
| ###
| 10.84
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2023-Aug-29 Tue
| 10.52
| 10.59
| 10.5
| 10.56
|
|
| 71.1
| 71.1
| 0.8 |
2023-Aug-28 Mon
| ###
| ###
| 10.5
| 10.54
| 887,078
| 4,657,159
| 39.1
| 39.1
| 0.8 |
2023-Aug-25 Fri
| ###
| ###
| 10.46
| 10.52
|
|
| 28.9
| 28.9
| ### |
2023-Aug-24 Thu
| ###
| ###
| 10.72
| 10.72
| 1,888,653
| 10,123,180
| ###
| ###
| 0.8 |
2023-Aug-23 Wed
| ###
| ###
| 10.75
| 10.83
|
|
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| 10.5
| 10.85
|
|
| 84.0
| 84.0
| 0.8 |
2023-Aug-21 Mon
| ###
| ###
| 10.51
| 10.77
| 3,085,846
| 16,216,120
| 81.5
| 81.5
| ### |
2023-Aug-18 Fri
| ###
| ###
| 10.25
| 10.4
|
|
| 70.8
| 70.8
| 0.7 |
2023-Aug-17 Thu
| 10.2
| 10.41
| ###
| 10.4
| 2,400,548
| 12,494,852
| 84.9
| 84.9
| 0.7 |
2023-Aug-16 Wed
| ###
| 10.45
| 10.225
| 10.29
| 2,002,586
| ###
| ###
| ###
| ### |
2023-Aug-15 Tue
| 10.51
| ###
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2023-Aug-14 Mon
| 10.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 10.42
| ###
| ###
| 10.56
| 1,542,280
| 0
| 76.5
| 76.5
| 0.8 |
2023-Aug-10 Thu
| 10.51
| 10.7
| 10.47
| 10.47
|
|
| ###
| ###
| 0.7 |
2023-Aug-09 Wed
| 10.8
| 10.85
| 10.4
| 10.5
| 1,843,553
| 19,587,750
| 18.5
| 18.5
| 0.8 |
2023-Aug-08 Tue
| ###
| ###
| 10.77
| 10.86
| 4,615,521
| 24,854,580
| 29.5
| 29.5
| 0.8 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 10.75
| 10.88
|
|
| ###
| ###
| 0.8 |
2023-Aug-03 Thu
| 10.85
| 10.985
| 10.82
| ###
| 819,482
| ###
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 11.21
| 11.28
| ###
| ###
| 2,038,125
| 11,495,025
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 11.53
| 11.56
| ###
| ###
| 1,913,123
| 11,057,850
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 11.41
| 11.54
| ###
| 11.43
| 1,099,440
| ###
| ###
| ###
| ### |
2023-Jul-28 Fri
| ###
| 11.47
| ###
| 11.41
|
|
| 72.8
| 72.8
| ### |
2023-Jul-27 Thu
| ###
| 11.59
| ###
| 11.58
|
|
| 90.2
| 90.2
| 0.8 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 1,526,321
| 0
| 28.0
| 28.0
| 0.0 |
2023-Jul-25 Tue
| 11.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| 11.325
| ###
| 11.28
|
|
| 80.5
| 80.5
| 0.8 |
2023-Jul-21 Fri
| 11.22
| 11.24
| ###
| ###
| 1,206,780
| ###
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 11.5
| 11.53
| 11.2
| 11.21
| 1,510,428
| ###
| ###
| ###
| ### |
2023-Jul-19 Wed
| 11.26
| 11.425
| 11.26
| 11.4
| 842,229
| 9,552,982
| ###
| ###
| 0.8 |
2023-Jul-18 Tue
| 11.47
| 11.5
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2023-Jul-17 Mon
| 11.49
| 11.53
| ###
| 11.45
| 989,345
| 5,703,573
| 37.4
| 37.4
| 0.8 |
2023-Jul-14 Fri
| ###
| 11.75
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| ###
| 11.27
| 1,356,725
| 0
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| ###
| 10.88
| 10.88
|
|
| ###
| ###
| 0.8 |
2023-Jul-11 Tue
| 10.85
| ###
| 10.77
| 10.89
|
|
| ###
| ###
| 0.8 |
2023-Jul-10 Mon
| 10.86
| 10.86
| ###
| 10.73
| 813,521
| ###
| ###
| ###
| ### |
2023-Jul-07 Fri
| 10.89
| ###
| 10.725
| 10.78
|
|
| 30.4
| 30.4
| 0.8 |
2023-Jul-06 Thu
| ###
| 11.21
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2023-Jul-05 Wed
| ###
| 11.27
| ###
| 11.22
| 1,383,828
| 7,797,870
| ###
| ###
| ### |
2023-Jul-04 Tue
| 10.82
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 10.77
| 10.87
| ###
| 10.84
|
|
| ###
| ###
| 0.8 |
2023-Jun-30 Fri
| 10.76
| 10.81
| ###
| 10.71
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| 10.83
| ###
| 10.8
| 10.81
|
|
| 29.9
| 29.9
| 0.8 |
2023-Jun-28 Wed
| 10.81
| ###
| 10.79
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 10.585
| 10.75
| 1,951,071
| 10,326,043
| 79.1
| 79.1
| 0.8 |
2023-Jun-26 Mon
| 10.58
| 10.685
| 10.52
| 10.52
|
|
| ###
| ###
| ### |
2023-Jun-23 Fri
| 10.74
| 10.84
| ###
| ###
| 1,852,024
| 10,037,970
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 10.59
| 10.76
| 1,864,046
| 9,870,123
| 27.6
| 27.6
| 0.8 |
2023-Jun-21 Wed
| ###
| 11.25
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2023-Jun-20 Tue
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 10.86
| ###
| 10.71
| 10.88
|
|
| 70.9
| 70.9
| 0.8 |
2023-Jun-16 Fri
| 10.75
| 10.85
| ###
| 10.79
|
|
| 63.1
| 63.1
| ### |
2023-Jun-15 Thu
| 10.86
| ###
| 10.78
| 10.79
|
|
| 35.3
| 35.3
| ### |
2023-Jun-14 Wed
| ###
| 11.26
| 10.85
| 10.88
|
|
| 20.6
| 20.6
| 0.8 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2023-Jun-09 Fri
| ###
| 11.26
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 11.51
| 11.56
| ###
| 11.29
|
|
| ###
| ###
| ### |
2023-Jun-06 Tue
| ###
| ###
| 11.44
| 11.46
| 1,838,350
| ###
| ###
| ###
| 0.8 |
2023-Jun-05 Mon
| 11.84
| 11.86
| 11.71
| 11.75
| 1,038,479
| 12,238,475
| ###
| ###
| ### |
2023-Jun-02 Fri
| 11.45
| ###
| 11.4
| 11.58
| 1,215,826
| ###
| 73.0
| 73.0
| 0.8 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,290,845
| 0
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 11.28
| ###
| ###
| 11.2
|
|
| 40.8
| 40.8
| 0.8 |
2023-May-30 Tue
| 11.51
| 11.58
| ###
| ###
| 718,756
| ###
| 26.4
| 26.4
| 0.0 |
2023-May-29 Mon
| 11.55
| ###
| 11.46
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-May-26 Fri
| 11.24
| ###
| 11.24
| 11.25
| 699,527
| 3,931,341
| 67.9
| 67.9
| ### |
2023-May-25 Thu
| 11.2
| 11.41
| 11.2
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2023-May-24 Wed
| 11.49
| 11.53
| ###
| 11.4
| 986,844
| 5,689,155
| 36.7
| 36.7
| 0.8 |
2023-May-23 Tue
| 11.59
| ###
| 11.44
| 11.53
|
|
| ###
| ###
| ### |
2023-May-22 Mon
| ###
| ###
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2023-May-19 Fri
| 11.41
| ###
| ###
| ###
| 1,230,386
| 0
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| 11.41
|
|
| 21.5
| 21.5
| ### |
2023-May-17 Wed
| 11.42
| 11.58
| 11.41
| 11.5
| 1,357,547
| ###
| ###
| ###
| ### |
2023-May-16 Tue
| 11.55
| ###
| 11.5
| 11.55
|
|
| ###
| ###
| 0.8 |
2023-May-15 Mon
| ###
| 11.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| 11.29
| ###
| 11.28
|
|
| 87.8
| 87.8
| 0.8 |
2023-May-11 Thu
| ###
| ###
| 10.88
| ###
| 1,375,841
| 7,484,575
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 10.8
| ###
| 10.8
| 10.84
|
|
| ###
| ###
| 0.8 |
2023-May-09 Tue
| 11.21
| 11.25
| 10.83
| 10.83
|
|
| 14.5
| 14.5
| ### |
2023-May-08 Mon
| 11.43
| 11.43
| 11.255
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 1,084,679
| 0
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 10.83
| 11.155
| 10.8
| ###
| 1,765,184
| ###
| 83.1
| 83.1
| 0.0 |
2023-May-03 Wed
| 10.74
| 10.83
| ###
| 10.83
| 2,316,549
| ###
| 78.1
| 78.1
| ### |
2023-May-02 Tue
| ###
| ###
| 10.83
| 10.83
|
|
| ###
| ###
| ### |
2023-May-01 Mon
| 11.27
| ###
| ###
| 11.23
| 3,675,043
| 0
| 39.8
| 39.8
| 0.8 |
2023-Apr-28 Fri
| 11.2
| 11.26
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
| 7,256,059
| 0
| 30.8
| 30.8
| 0.0 |
2023-Apr-24 Mon
| 11.42
| 11.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2023-Apr-20 Thu
| 11.57
| 11.75
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 11.43
| 11.52
| 11.2
| 11.5
|
|
| ###
| ###
| ### |
2023-Apr-18 Tue
| 11.58
| 11.685
| ###
| 11.49
| 2,649,346
| ###
| ###
| ###
| ### |
2023-Apr-17 Mon
| 11.25
| 11.57
| 11.21
| 11.56
|
|
| ###
| ###
| 0.8 |
2023-Apr-14 Fri
| 11.25
| ###
| ###
| 11.29
| 2,216,370
| 0
| 63.2
| 63.2
| ### |
2023-Apr-13 Thu
| ###
| 11.26
| ###
| 11.26
| 2,760,848
| 15,543,574
| ###
| ###
| 0.8 |
2023-Apr-12 Wed
| 10.79
| ###
| 10.77
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2023-Apr-11 Tue
| 10.73
| ###
| ###
| 10.81
| 1,532,244
| 0
| ###
| ###
| 0.8 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Apr-03 Mon
| ###
| 11.28
| ###
| 11.28
| 1,276,358
| 7,198,659
| ###
| ###
| 0.8 |
2023-Mar-31 Fri
| ###
| 11.21
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2023-Mar-30 Thu
| 11.25
| ###
| ###
| ###
| 1,820,529
| 0
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 11.24
| 11.24
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Mar-28 Tue
| 10.77
| ###
| 10.77
| ###
| 2,332,458
| 12,560,286
| 84.8
| 84.8
| 0.0 |
2023-Mar-27 Mon
| 10.87
| 11.085
| 10.845
| 10.87
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| ###
| ###
| 10.74
| 10.81
|
|
| 23.5
| 23.5
| 0.8 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| 2,046,459
| 0
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 11.5
| 11.51
| ###
| 11.28
| 2,981,471
| ###
| 22.2
| 22.2
| 0.8 |
2023-Mar-21 Tue
| 11.29
| 11.51
| 11.2
| 11.41
|
|
| ###
| ###
| ### |
2023-Mar-20 Mon
| 11.47
| 11.57
| ###
| 11.21
|
|
| 30.7
| 30.7
| ### |
2023-Mar-17 Fri
| 11.87
| ###
| 11.59
| 11.77
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| ###
| ###
| 11.87
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 2,546,129
| 0
| 29.8
| 29.8
| 0.0 |
2023-Mar-14 Tue
| ###
| 12.21
| ###
| ###
| 1,817,347
| ###
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 12.28
| ###
| ###
| ###
| 1,139,253
| 0
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2023-Mar-08 Wed
| 12.7
| 12.79
| ###
| 12.76
| 2,600,889
| 16,632,685
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 12.77
| 12.84
| 1,325,574
| 8,463,789
| ###
| ###
| 0.9 |
2023-Mar-02 Thu
| ###
| ###
| 12.775
| ###
| 1,754,942
| ###
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 13.22
| ###
| ###
| 1,491,122
| ###
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 13.2
| 13.46
| ###
| ###
| 1,279,785
| 8,612,953
| 73.3
| 73.3
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2023-Feb-24 Fri
| 13.49
| 13.55
| ###
| 13.53
| 1,828,872
| ###
| 67.6
| 67.6
| ### |
2023-Feb-23 Thu
| ###
| 13.46
| 13.22
| 13.29
|
|
| ###
| ###
| ### |
2023-Feb-22 Wed
| ###
| 13.55
| 13.27
| ###
| 2,057,077
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| 13.58
| 1,290,520
| 0
| 36.3
| 36.3
| ### |
2023-Feb-20 Mon
| ###
| ###
| 13.21
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2023-Feb-17 Fri
| 14.88
| ###
| 14.45
| 14.51
|
|
| ###
| ###
| ### |
2023-Feb-16 Thu
| ###
| ###
| 14.525
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2023-Feb-15 Wed
| 14.58
| ###
| 14.44
| 14.52
|
|
| ###
| ###
| 1.0 |
2023-Feb-14 Tue
| 14.79
| 14.85
| 14.49
| 14.49
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 14.45
| ###
| 14.44
| 14.56
|
|
| 82.4
| 82.4
| ### |
2023-Feb-10 Fri
| 14.45
| 14.55
| 14.4
| 14.44
| 1,840,953
| ###
| 44.0
| 44.0
| ### |
2023-Feb-09 Thu
| ###
| 14.72
| 14.51
| 14.54
| 1,619,523
| 23,669,328
| 34.9
| 34.9
| 1.0 |
2023-Feb-08 Wed
| ###
| 14.8
| 14.53
| 14.77
| 1,323,971
| ###
| 79.3
| 79.3
| 1.1 |
2023-Feb-07 Tue
| 14.8
| 14.86
| 14.5
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| 14.81
| 2,159,740
| 0
| 29.7
| 29.7
| 1.1 |
2023-Feb-03 Fri
| ###
| ###
| ###
| 15.29
|
|
| 75.1
| 75.1
| 1.1 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 2,139,651
| 0
| 41.0
| 41.0
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 13.76
| 13.77
| 2,278,020
| 15,672,777
| ###
| ###
| ### |
2023-Jan-30 Mon
| 14.22
| 14.23
| ###
| ###
| 1,653,728
| 11,766,274
| 32.4
| 32.4
| 0.0 |
2023-Jan-27 Fri
| ###
| 13.87
| 13.56
| 13.8
| 1,568,777
| 21,515,776
| 82.1
| 82.1
| 1.0 |
2023-Jan-25 Wed
| 13.5
| 13.675
| 13.41
| 13.47
| 1,228,844
| ###
| 43.5
| 43.5
| 1.0 |
2023-Jan-24 Tue
| 13.29
| 13.47
| 13.27
| 13.41
| 1,034,380
| ###
| ###
| ###
| 1.0 |
2023-Jan-23 Mon
| 13.22
| 13.25
| ###
| ###
| 1,161,955
| 7,697,951
| 30.8
| 30.8
| 0.0 |
2023-Jan-20 Fri
| ###
| 13.21
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 13.28
| 13.28
| ###
| ###
| 1,651,626
| ###
| 27.8
| 27.8
| 0.0 |
2023-Jan-18 Wed
| 13.5
| 13.56
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2023-Jan-17 Tue
| ###
| 13.47
| ###
| 13.45
|
|
| 86.7
| 86.7
| ### |
2023-Jan-16 Mon
| ###
| 13.22
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-Jan-13 Fri
| 12.71
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Jan-12 Thu
| 12.72
| 12.76
| 12.43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 12.26
| 12.41
| ###
| 12.41
| 537,849
| 3,337,353
| 72.1
| 72.1
| ### |
2023-Jan-10 Tue
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| 12.28
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 12.28
| ###
| ###
| ###
| 916,158
| 0
| 21.6
| 21.6
| 0.0 |
2023-Jan-04 Wed
| ###
| 12.25
| ###
| 12.25
|
|
| 73.9
| 73.9
| 0.9 |
2023-Jan-03 Tue
| ###
| ###
| 11.79
| 11.86
|
|
| ###
| ###
| 0.8 |
2022-Dec-30 Fri
| 12.22
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2022-Dec-23 Fri
| 12.28
| 12.28
| ###
| 12.2
|
|
| 29.2
| 29.2
| ### |
2022-Dec-22 Thu
| 12.51
| ###
| 12.345
| 12.42
| 1,413,455
| 8,724,550
| ###
| ###
| 0.9 |
2022-Dec-21 Wed
| 12.52
| ###
| 12.44
| 12.5
| 1,432,575
| ###
| 30.5
| 30.5
| 0.9 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2022-Dec-19 Mon
| 12.75
| ###
| 12.75
| 12.85
| 722,146
| 4,603,680
| 77.5
| 77.5
| 0.9 |
2022-Dec-16 Fri
| 12.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 13.2
| 13.25
| ###
| ###
| 884,881
| ###
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 12.88
| ###
| 12.8
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| 12.7
| 1,302,622
| 0
| 76.3
| 76.3
| 0.9 |
2022-Dec-09 Fri
| 12.81
| 12.86
| 12.5
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2022-Dec-08 Thu
| ###
| 12.87
| 12.29
| 12.77
|
|
| 91.4
| 91.4
| 0.9 |
2022-Dec-07 Wed
| 12.75
| 12.76
| 12.325
| 12.4
| 3,383,685
| ###
| ###
| ###
| 0.9 |
2022-Dec-06 Tue
| 13.28
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2022-Dec-05 Mon
| ###
| 13.73
| ###
| ###
| 1,410,672
| ###
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| 13.49
| 13.49
| 1,861,780
| ###
| 6.6
| 6.6
| ### |
2022-Dec-01 Thu
| ###
| ###
| ###
| 14.22
|
|
| 73.5
| 73.5
| 1.0 |
2022-Nov-30 Wed
| ###
| ###
| 13.53
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2022-Nov-29 Tue
| 13.7
| 13.76
| 13.56
| 13.59
| 1,189,276
| ###
| ###
| ###
| ### |
2022-Nov-28 Mon
| ###
| 13.89
| 13.59
| 13.8
|
|
| ###
| ###
| 1.0 |
2022-Nov-25 Fri
| 13.48
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2022-Nov-24 Thu
| 13.57
| 13.57
| ###
| 13.4
| 640,156
| 4,343,458
| 29.2
| 29.2
| 1.0 |
2022-Nov-23 Wed
| 13.46
| ###
| ###
| ###
| 927,551
| 0
| 33.1
| 33.1
| 0.0 |
2022-Nov-22 Tue
| 13.85
| 13.85
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2022-Nov-21 Mon
| 13.89
| ###
| 13.49
| 13.49
|
|
| 20.8
| 20.8
| ### |
2022-Nov-18 Fri
| 13.4
| ###
| 13.4
| 13.75
|
|
| ###
| ###
| 1.0 |
2022-Nov-17 Thu
| ###
| 13.73
| 13.4
| 13.73
|
|
| 70.6
| 70.6
| ### |
2022-Nov-16 Wed
| ###
| 13.55
| 13.26
| 13.5
|
|
| ###
| ###
| 1.0 |
2022-Nov-15 Tue
| 13.55
| 13.555
| ###
| ###
| 1,156,853
| 7,840,571
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 13.53
| 13.55
|
|
| ###
| ###
| 1.0 |
2022-Nov-11 Fri
| 13.72
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 971,977
| 0
| 33.6
| 33.6
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 1,129,278
| 0
| 37.4
| 37.4
| 0.0 |
2022-Nov-08 Tue
| 12.76
| ###
| 12.59
| 12.81
|
|
| 72.0
| 72.0
| ### |
2022-Nov-07 Mon
| 13.23
| ###
| 12.7
| 12.76
|
|
| ###
| ###
| ### |
2022-Nov-04 Fri
| ###
| 13.23
| 12.87
| ###
| 1,787,873
| 23,331,742
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 12.87
| ###
| 12.78
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2022-Nov-02 Wed
| ###
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| 13.45
| ###
| 13.44
|
|
| 80.2
| 80.2
| ### |
2022-Oct-31 Mon
| ###
| ###
| 12.73
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2022-Oct-28 Fri
| 12.72
| 12.79
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| 12.81
| 12.55
| 12.72
|
|
| ###
| ###
| 0.9 |
2022-Oct-26 Wed
| ###
| 12.77
| 12.5
| 12.75
|
|
| ###
| ###
| ### |
2022-Oct-25 Tue
| ###
| 12.41
| ###
| 12.41
|
|
| 87.9
| 87.9
| ### |
2022-Oct-24 Mon
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 11.88
| ###
| 11.75
| 11.75
| 1,084,345
| 6,370,526
| 27.6
| 27.6
| ### |
2022-Oct-20 Thu
| ###
| ###
| 11.81
| ###
| 1,303,321
| ###
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| 12.48
| ###
| 12.26
| 1,411,629
| ###
| ###
| ###
| 0.9 |
2022-Oct-18 Tue
| 11.82
| 12.23
| 11.81
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2022-Oct-17 Mon
| 11.47
| ###
| ###
| ###
| 1,307,250
| 0
| 85.4
| 85.4
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| 11.45
| ###
| 1,466,777
| ###
| 36.7
| 36.7
| 0.0 |
2022-Oct-13 Thu
| 11.73
| 11.73
| 11.47
| 11.5
| 1,540,849
| 17,873,848
| 22.9
| 22.9
| ### |
2022-Oct-12 Wed
| ###
| ###
| 11.7
| 11.81
| 1,412,986
| ###
| ###
| ###
| ### |
2022-Oct-11 Tue
| 11.8
| ###
| 11.75
| 11.8
| 1,436,285
| 8,438,174
| 77.2
| 77.2
| 0.8 |
2022-Oct-10 Mon
| ###
| ###
| ###
| 11.77
|
|
| 84.1
| 84.1
| ### |
2022-Oct-07 Fri
| ###
| 12.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 12.41
| 12.46
| 12.24
| 12.43
|
|
| ###
| ###
| 0.9 |
2022-Oct-05 Wed
| 12.55
| 12.77
| 12.45
| 12.59
|
|
| ###
| ###
| ### |
2022-Oct-04 Tue
| 11.76
| ###
| ###
| ###
| 1,444,649
| 0
| 86.9
| 86.9
| 0.0 |
2022-Oct-03 Mon
| 11.71
| 11.73
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2022-Sep-30 Fri
| 11.25
| 11.5
| ###
| 11.48
| 1,645,185
| ###
| ###
| ###
| 0.8 |
2022-Sep-29 Thu
| ###
| 11.81
| 11.485
| 11.52
|
|
| ###
| ###
| 0.8 |
2022-Sep-28 Wed
| ###
| 11.5
| ###
| 11.5
|
|
| 91.7
| 91.7
| ### |
2022-Sep-27 Tue
| ###
| 11.71
| ###
| ###
| 2,148,927
| ###
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 11.47
| 11.74
| 11.44
| 11.54
|
|
| 82.8
| 82.8
| 0.8 |
2022-Sep-23 Fri
| ###
| ###
| ###
| 11.78
|
|
| 34.9
| 34.9
| ### |
2022-Sep-21 Wed
| 12.25
| ###
| ###
| 12.25
|
|
| 77.5
| 77.5
| 0.9 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
| 1,021,188
| 0
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| 12.42
| 12.51
| ###
| 12.42
| 853,552
| ###
| ###
| ###
| 0.9 |
2022-Sep-16 Fri
| 12.21
| ###
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| 12.8
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2022-Sep-14 Wed
| ###
| 12.83
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| 13.29
|
|
| 76.9
| 76.9
| ### |
2022-Sep-12 Mon
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 12.76
| ###
| 12.76
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Sep-08 Thu
| 12.8
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2022-Sep-07 Wed
| ###
| 12.825
| 12.52
| ###
| 1,809,045
| 22,925,122
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 12.89
| ###
| 12.775
| 12.85
|
|
| 38.1
| 38.1
| 0.9 |
2022-Sep-05 Mon
| 12.75
| 12.85
| 12.685
| 12.84
|
|
| 77.7
| 77.7
| 0.9 |
2022-Sep-02 Fri
| ###
| ###
| 12.74
| 12.83
| 1,949,951
| 12,421,187
| 40.1
| 40.1
| ### |
2022-Sep-01 Thu
| 13.29
| ###
| 12.71
| ###
| 2,484,959
| ###
| 28.2
| 28.2
| 0.0 |
2022-Aug-31 Wed
| 13.4
| ###
| 13.28
| 13.51
| 2,210,051
| ###
| 64.3
| 64.3
| ### |
2022-Aug-30 Tue
| ###
| 13.485
| ###
| ###
| 2,191,051
| ###
| 84.2
| 84.2
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| 12.875
| ###
| 1,668,770
| ###
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 13.51
| 13.53
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2022-Aug-25 Thu
| 13.23
| 13.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 12.41
| ###
| ###
| 12.54
|
|
| 73.0
| 73.0
| 0.9 |
2022-Aug-23 Tue
| ###
| 12.43
| 12.27
| ###
| 2,899,683
| 35,811,085
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| 12.72
| 12.23
| 12.52
|
|
| 37.9
| 37.9
| 0.9 |
2022-Aug-19 Fri
| ###
| ###
| ###
| 12.86
|
|
| ###
| ###
| 0.9 |
2022-Aug-18 Thu
| ###
| ###
| 12.73
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2022-Aug-17 Wed
| 12.78
| ###
| 12.72
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 12.7
| 12.7
|
|
| ###
| ###
| 0.9 |
2022-Aug-15 Mon
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 12.7
| 12.72
| 12.41
| 12.43
| 1,260,054
| 15,832,578
| ###
| ###
| 0.9 |
2022-Aug-11 Thu
| ###
| 12.86
| 12.55
| 12.82
| 1,271,826
| 16,158,549
| ###
| ###
| 0.9 |
2022-Aug-10 Wed
| 12.28
| 12.51
| ###
| ###
| 1,026,457
| 6,420,488
| 75.4
| 75.4
| 0.0 |
2022-Aug-09 Tue
| ###
| 12.49
| ###
| 12.46
| 902,647
| ###
| 70.5
| 70.5
| 0.9 |
2022-Aug-08 Mon
| 12.21
| ###
| ###
| 12.22
|
|
| 64.8
| 64.8
| 0.9 |
2022-Aug-05 Fri
| 12.55
| 12.59
| 12.28
| 12.46
| 671,958
| ###
| 27.9
| 27.9
| 0.9 |
2022-Aug-04 Thu
| 12.23
| 12.52
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2022-Aug-03 Wed
| 12.26
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2022-Aug-02 Tue
| 12.47
| 12.49
| ###
| 12.28
| 1,302,924
| ###
| 28.4
| 28.4
| 0.9 |
2022-Aug-01 Mon
| 12.78
| 12.79
| 12.455
| 12.5
| 1,549,377
| ###
| ###
| ###
| 0.9 |
2022-Jul-29 Fri
| 12.71
| 12.79
| 12.445
| 12.74
| 2,599,589
| ###
| ###
| ###
| ### |
2022-Jul-28 Thu
| ###
| 12.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 11.8
| 11.86
| ###
| 11.84
|
|
| 68.4
| 68.4
| 0.8 |
2022-Jul-26 Tue
| ###
| ###
| ###
| 11.81
| 1,090,078
| 0
| 32.1
| 32.1
| ### |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 1,014,824
| 0
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 11.79
| 11.82
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2022-Jul-21 Thu
| 11.53
| 11.7
| 11.48
| ###
| 1,027,071
| 11,903,752
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| 11.59
| 11.79
|
|
| ###
| ###
| 0.8 |
2022-Jul-19 Tue
| ###
| 11.58
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2022-Jul-18 Mon
| 11.47
| ###
| 11.47
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Jul-15 Fri
| ###
| 11.625
| ###
| 11.59
|
|
| 87.3
| 87.3
| 0.8 |
2022-Jul-14 Thu
| 11.42
| 11.53
| ###
| ###
| 1,653,683
| 9,533,482
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 11.48
| 11.58
| ###
| 11.57
|
|
| 73.7
| 73.7
| ### |
2022-Jul-12 Tue
| 11.29
| 11.43
| 11.28
| 11.29
| 822,026
| ###
| ###
| ###
| ### |
2022-Jul-11 Mon
| ###
| 11.5
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 11.51
| 11.77
| 11.25
| 11.41
|
|
| 24.2
| 24.2
| ### |
2022-Jul-07 Thu
| 11.57
| ###
| ###
| 11.51
|
|
| 32.9
| 32.9
| 0.8 |
2022-Jul-06 Wed
| ###
| 11.55
| ###
| 11.53
|
|
| ###
| ###
| ### |
2022-Jul-05 Tue
| 11.45
| 11.45
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2022-Jul-04 Mon
| 11.28
| 11.44
| 11.22
| 11.27
| 1,055,489
| ###
| 37.1
| 37.1
| ### |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2022-Jun-30 Thu
| 11.25
| ###
| 10.83
| 10.83
|
|
| ###
| ###
| ### |
2022-Jun-29 Wed
| ###
| 11.46
| ###
| 11.25
|
|
| ###
| ###
| ### |
2022-Jun-28 Tue
| 11.5
| ###
| ###
| 11.71
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| 11.53
| ###
| 11.47
| 11.52
| 1,768,049
| ###
| ###
| ###
| 0.8 |
2022-Jun-24 Fri
| 11.25
| 11.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 1,986,985
| 0
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| 11.27
| 10.83
| 10.83
| 1,986,888
| ###
| ###
| ###
| ### |
2022-Jun-21 Tue
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 11.22
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| 10.5
| 10.84
| 10.5
| 10.8
|
|
| 81.4
| 81.4
| ### |
2022-Jun-16 Thu
| 10.73
| ###
| 10.73
| 10.86
| 3,534,745
| ###
| 73.6
| 73.6
| 0.8 |
2022-Jun-15 Wed
| 11.4
| 11.43
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2022-Jun-14 Tue
| ###
| 11.44
| ###
| 11.42
|
|
| 88.8
| 88.8
| 0.8 |
2022-Jun-10 Fri
| ###
| 12.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| 12.54
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| 12.46
| 12.52
| 2,951,027
| ###
| 41.1
| 41.1
| 0.9 |
2022-Jun-07 Tue
| 12.86
| ###
| 12.58
| ###
| 4,272,759
| 26,875,654
| 39.8
| 39.8
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| 13.4
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| 12.53
| ###
| 1,763,278
| ###
| 91.4
| 91.4
| 0.0 |
2022-Jun-01 Wed
| 13.53
| 13.53
| 12.84
| ###
| 2,033,275
| ###
| 19.3
| 19.3
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| 13.27
| 2,196,687
| 0
| ###
| ###
| 0.9 |
2022-May-30 Mon
| 13.25
| 13.48
| 13.24
| 13.48
|
|
| ###
| ###
| 1.0 |
2022-May-27 Fri
| 13.2
| 13.28
| ###
| 13.25
| 1,064,754
| ###
| 73.5
| 73.5
| ### |
2022-May-26 Thu
| 13.2
| ###
| ###
| ###
| 1,147,356
| 0
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| 13.425
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2022-May-24 Tue
| ###
| 13.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 13.24
| 13.24
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 990,624
| 0
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 2,048,358
| 0
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| 13.29
|
|
| 72.0
| 72.0
| ### |
2022-May-17 Tue
| ###
| ###
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 13.28
| 13.5
| ###
| ###
| 1,471,528
| ###
| 38.2
| 38.2
| 0.0 |
2022-May-13 Fri
| 13.29
| ###
| ###
| 13.2
| 1,488,441
| 0
| ###
| ###
| 0.9 |
2022-May-12 Thu
| ###
| ###
| 12.87
| ###
| 2,299,244
| ###
| 50.8
| 50.8
| 0.0 |
2022-May-11 Wed
| ###
| 13.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 13.73
| 13.77
| 13.2
| ###
| 2,205,240
| ###
| 42.6
| 42.6
| 0.0 |
2022-May-09 Mon
| 13.73
| 13.77
| 13.2
| ###
| 2,205,240
| ###
| 42.6
| 42.6
| 0.0 |
2022-May-06 Fri
| 14.2
| 14.23
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-May-05 Thu
| ###
| 14.52
| 14.28
| 14.52
|
|
| 71.3
| 71.3
| 1.0 |
2022-May-04 Wed
| ###
| ###
| 14.25
| 14.28
| 1,191,122
| 8,486,744
| 40.5
| 40.5
| ### |
2022-May-03 Tue
| ###
| ###
| 14.58
| 14.58
|
|
| ###
| ###
| ### |
2022-May-02 Mon
| ###
| ###
| 14.87
| ###
| 1,268,324
| 9,429,988
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| 15.59
| 15.755
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| 15.44
| ###
| 15.4
| 15.46
| 792,387
| 6,101,379
| 64.7
| 64.7
| 1.1 |
2022-Apr-27 Wed
| ###
| ###
| ###
| 15.45
|
|
| 71.8
| 71.8
| ### |
2022-Apr-26 Tue
| 15.52
| 15.76
| 15.4
| 15.53
|
|
| ###
| ###
| ### |
2022-Apr-22 Fri
| ###
| ###
| 15.75
| 15.82
| 746,552
| ###
| ###
| ###
| ### |
2022-Apr-21 Thu
| 15.76
| ###
| 15.58
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| 15.585
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2022-Apr-19 Tue
| 15.58
| 15.78
| 15.51
| 15.73
|
|
| 73.2
| 73.2
| ### |
2022-Apr-14 Thu
| ###
| ###
| 15.53
| 15.59
|
|
| ###
| ###
| ### |
2022-Apr-13 Wed
| ###
| ###
| 15.845
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 16.5
| 16.54
| ###
| ###
| 876,086
| ###
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| 16.57
| 16.25
| 16.42
|
|
| 79.3
| 79.3
| 1.2 |
2022-Apr-08 Fri
| 16.4
| ###
| 16.29
| 16.29
| 1,238,425
| 10,086,971
| 33.7
| 33.7
| ### |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| 16.42
|
|
| 33.0
| 33.0
| 1.2 |
2022-Apr-05 Tue
| 16.75
| 16.85
| ###
| 16.72
| 1,421,823
| 11,978,858
| 47.1
| 47.1
| 1.2 |
2022-Apr-04 Mon
| ###
| ###
| 16.58
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2022-Apr-01 Fri
| 16.42
| ###
| 16.22
| 16.49
| 1,123,371
| ###
| ###
| ###
| 1.2 |
2022-Mar-31 Thu
| ###
| 16.8
| 16.26
| 16.51
|
|
| 72.6
| 72.6
| ### |
2022-Mar-30 Wed
| 16.7
| 16.79
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2022-Mar-29 Tue
| ###
| 16.45
| ###
| 16.2
|
|
| 75.7
| 75.7
| 1.2 |
2022-Mar-28 Mon
| ###
| ###
| 15.74
| 15.74
|
|
| 29.6
| 29.6
| 1.1 |
2022-Mar-25 Fri
| 15.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| 15.71
| 15.51
| ###
| 2,146,759
| ###
| 70.7
| 70.7
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| 15.85
| 1,222,681
| 0
| 30.2
| 30.2
| 1.1 |
2022-Mar-22 Tue
| ###
| ###
| ###
| 15.83
|
|
| 31.6
| 31.6
| ### |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 15.59
| ###
| 15.59
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2022-Mar-17 Thu
| 15.4
| ###
| ###
| 15.78
| 2,652,357
| 0
| ###
| ###
| 1.1 |
2022-Mar-16 Wed
| 15.42
| 15.59
| ###
| 15.42
|
|
| 64.8
| 64.8
| ### |
2022-Mar-15 Tue
| 15.48
| 15.57
| 15.345
| 15.4
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| 15.26
| ###
| 15.25
| 15.55
|
|
| 84.1
| 84.1
| ### |
2022-Mar-11 Fri
| 15.71
| 15.79
| 15.25
| 15.26
|
|
| ###
| ###
| ### |
2022-Mar-10 Thu
| 15.58
| ###
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| ###
| 15.56
| ###
| 15.5
| 1,329,443
| ###
| 81.3
| 81.3
| 1.1 |
2022-Mar-08 Tue
| ###
| 15.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 15.7
| 15.8
| ###
| 15.21
|
|
| ###
| ###
| ### |
2022-Mar-04 Fri
| ###
| ###
| 15.58
| 15.7
| 2,075,529
| 16,168,370
| ###
| ###
| ### |
2022-Mar-03 Thu
| 16.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| 16.22
| ###
| 15.87
| 16.22
| 2,539,376
| 20,149,948
| ###
| ###
| 1.2 |
2022-Mar-01 Tue
| ###
| ###
| 16.475
| 16.57
| 1,690,345
| ###
| 18.0
| 18.0
| ### |
2022-Feb-28 Mon
| ###
| ###
| 16.54
| 16.77
|
|
| ###
| ###
| 1.2 |
2022-Feb-25 Fri
| ###
| ###
| ###
| 16.57
| 4,793,044
| 0
| ###
| ###
| ### |
2022-Feb-24 Thu
| 15.79
| 16.2
| 15.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| ###
| 16.27
|
|
| ###
| ###
| 1.2 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| 16.47
| ###
| 16.41
|
|
| 94.5
| 94.5
| 1.2 |
2022-Feb-18 Fri
| 16.5
| 16.57
| ###
| ###
| 1,014,749
| ###
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 16.55
| 16.87
| 16.4
| 16.58
|
|
| 73.3
| 73.3
| 1.2 |
2022-Feb-16 Wed
| ###
| 16.47
| ###
| 16.43
|
|
| ###
| ###
| ### |
2022-Feb-15 Tue
| ###
| ###
| ###
| 15.88
| 2,085,278
| 0
| 95.0
| 95.0
| 1.1 |
2022-Feb-14 Mon
| 15.87
| ###
| 15.56
| ###
| 2,424,820
| ###
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 16.42
| 16.46
| 15.84
| 15.85
|
|
| ###
| ###
| 1.1 |
2022-Feb-10 Thu
| 16.7
| ###
| 16.7
| 16.85
| 1,768,441
| 14,766,482
| ###
| ###
| ### |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| 16.53
| 1,960,059
| 0
| ###
| ###
| ### |
2022-Feb-07 Mon
| ###
| 16.51
| 16.22
| ###
| 1,582,743
| 25,901,589
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 16.79
| ###
| ###
| 16.73
| 1,451,151
| 0
| 29.9
| 29.9
| ### |
2022-Feb-03 Thu
| ###
| ###
| 16.73
| 16.87
| 2,636,821
| ###
| 47.9
| 47.9
| ### |
2022-Feb-02 Wed
| ###
| ###
| 16.75
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
| 1,546,848
| 0
| 30.6
| 30.6
| 0.0 |
2022-Jan-31 Mon
| 16.88
| ###
| ###
| 16.76
|
|
| ###
| ###
| 1.2 |
2022-Jan-28 Fri
| ###
| 16.54
| 15.84
| 16.45
| 4,387,174
| 71,028,347
| ###
| ###
| 1.2 |
2022-Jan-27 Thu
| 16.55
| ###
| ###
| ###
| 2,927,489
| 0
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| 17.5
| 17.57
| 16.43
| 16.58
|
|
| ###
| ###
| 1.2 |
2022-Jan-24 Mon
| 17.21
| ###
| ###
| ###
| 1,465,173
| 0
| 91.8
| 91.8
| 0.0 |
2022-Jan-21 Fri
| 17.45
| 17.86
| ###
| 17.47
|
|
| 85.9
| 85.9
| 1.2 |
2022-Jan-20 Thu
| ###
| ###
| ###
| 17.58
|
|
| ###
| ###
| 1.3 |
2022-Jan-19 Wed
| 17.72
| ###
| 17.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| 18.27
| ###
| ###
| 18.2
|
|
| ###
| ###
| ### |
2022-Jan-17 Mon
| 17.88
| 18.22
| 17.77
| 18.21
| 1,382,424
| ###
| ###
| ###
| ### |
2022-Jan-14 Fri
| ###
| 18.44
| 18.145
| ###
| 3,673,141
| ###
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 18.5
| ###
| 18.29
| 18.41
| 900,982
| 8,239,480
| 35.2
| 35.2
| ### |
2022-Jan-12 Wed
| ###
| 18.83
| 18.46
| ###
| 1,415,148
| ###
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 19.2
| 19.25
| 18.54
| 18.54
| 2,344,188
| ###
| ###
| ###
| 1.3 |
2022-Jan-10 Mon
| 19.44
| 19.51
| ###
| 19.2
| 1,273,374
| ###
| 28.0
| 28.0
| ### |
2022-Jan-07 Fri
| 19.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| 19.24
| 19.4
|
|
| 29.4
| 29.4
| 1.4 |
2022-Jan-05 Wed
| 21
| ###
| ###
| 20.73
|
|
| ###
| ###
| ### |
2022-Jan-04 Tue
| 20.49
| ###
| 20.48
| ###
| 835,125
| 8,551,680
| 74.8
| 74.8
| 0.0 |
2021-Dec-31 Fri
| 20.75
| ###
| 20.58
| 20.58
| 844,678
| ###
| ###
| ###
| 1.5 |
2021-Dec-30 Thu
| 20.55
| 20.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Dec-24 Fri
| 19.85
| ###
| 19.52
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2021-Dec-23 Thu
| ###
| 20.22
| 19.71
| 19.87
|
|
| 29.4
| 29.4
| ### |
2021-Dec-22 Wed
| ###
| ###
| 19.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| 21.58
| ###
| 1,220,755
| 13,171,946
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| 21.7
| ###
| 21.4
| 21.83
| 1,360,384
| ###
| ###
| ###
| ### |
2021-Dec-17 Fri
| 21.4
| 21.73
| 21.23
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2021-Dec-16 Thu
| 21.46
| ###
| 21.46
| 21.71
|
|
| 78.2
| 78.2
| ### |
2021-Dec-15 Wed
| 21
| 21.84
| 21
| 21.71
| 1,700,076
| 36,415,627
| 93.2
| 93.2
| ### |
2021-Dec-14 Tue
| 21.49
| ###
| 21.27
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| 20.85
|
|
| 90.8
| 90.8
| ### |
2021-Dec-10 Fri
| ###
| 19.75
| ###
| 19.74
|
|
| 71.3
| 71.3
| 1.4 |
2021-Dec-09 Thu
| ###
| 19.83
| 19.4
| 19.74
|
|
| 72.9
| 72.9
| 1.4 |
2021-Dec-08 Wed
| 19.7
| 19.975
| 19.54
| 19.89
| 1,372,746
| 27,122,029
| 69.9
| 69.9
| ### |
2021-Dec-07 Tue
| ###
| ###
| 19.41
| 19.57
| 1,055,025
| ###
| ###
| ###
| 1.4 |
2021-Dec-06 Mon
| ###
| 19.525
| ###
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2021-Dec-03 Fri
| 19.5
| 19.57
| ###
| 19.23
|
|
| 33.8
| 33.8
| ### |
2021-Dec-02 Thu
| ###
| 19.45
| 18.88
| ###
| 1,912,279
| 36,648,827
| 83.6
| 83.6
| 0.0 |
2021-Dec-01 Wed
| ###
| 19.26
| 18.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 18.83
| ###
| 18.71
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Nov-26 Fri
| 19.27
| 19.27
| ###
| ###
| 601,083
| ###
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| 19.27
|
|
| ###
| ###
| ### |
2021-Nov-24 Wed
| ###
| 19.27
| 18.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 19.26
| 18.86
| 19.21
|
|
| 79.0
| 79.0
| 1.4 |
2021-Nov-22 Mon
| ###
| 19.24
| ###
| ###
| 621,047
| 5,974,472
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Nov-18 Thu
| 18.82
| ###
| 18.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| 18.73
| 18.82
| 847,852
| ###
| ###
| ###
| 1.3 |
2021-Nov-16 Tue
| ###
| ###
| 18.77
| 18.87
|
|
| 32.1
| 32.1
| 1.3 |
2021-Nov-15 Mon
| ###
| 19.2
| ###
| ###
| 531,543
| ###
| 39.1
| 39.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| 18.84
|
|
| 33.7
| 33.7
| 1.3 |
2021-Nov-10 Wed
| ###
| 19.26
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Nov-09 Tue
| 19.2
| 19.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2021-Nov-05 Fri
| 19.46
| 19.76
| ###
| 19.28
|
|
| ###
| ###
| 1.4 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 1,604,749
| 0
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 18.45
| 18.78
| 18.25
| 18.59
| 783,980
| 14,515,389
| 80.9
| 80.9
| 1.3 |
2021-Nov-01 Mon
| 17.42
| ###
| 17.23
| ###
| 1,325,946
| 11,423,024
| 92.4
| 92.4
| 0.0 |
2021-Oct-29 Fri
| 17.7
| 17.74
| 17.26
| ###
| 929,288
| 16,262,540
| 26.6
| 26.6
| 0.0 |
2021-Oct-28 Thu
| 17.7
| 17.89
| ###
| 17.72
| 1,266,684
| 11,330,488
| 72.0
| 72.0
| 1.3 |
2021-Oct-27 Wed
| 17.76
| ###
| 17.52
| ###
| 1,276,974
| ###
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 17.54
| 17.75
| 17.5
| ###
| 823,970
| 14,522,471
| 77.5
| 77.5
| 0.0 |
2021-Oct-25 Mon
| 17.77
| 17.845
| 17.47
| 17.59
|
|
| ###
| ###
| ### |
2021-Oct-22 Fri
| 17.4
| 17.72
| ###
| 17.59
| 1,214,559
| ###
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 17.29
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2021-Oct-19 Tue
| ###
| 17.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2021-Oct-15 Fri
| ###
| 17.27
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 17.2
| 17.41
| ###
| 17.21
| 869,640
| ###
| 61.4
| 61.4
| ### |
2021-Oct-13 Wed
| 16.73
| ###
| 16.73
| ###
| 819,841
| ###
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 16.41
| 16.82
| 16.41
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2021-Oct-11 Mon
| 16.51
| 16.81
| 16.21
| 16.75
|
|
| 79.0
| 79.0
| ### |
2021-Oct-08 Fri
| 16.89
| ###
| 16.71
| 16.82
| 789,252
| ###
| 30.9
| 30.9
| ### |
2021-Oct-07 Thu
| 16.5
| 16.86
| ###
| 16.75
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| 16.86
| ###
| ###
| 16.41
| 1,411,329
| 0
| 19.8
| 19.8
| 1.2 |
2021-Oct-05 Tue
| 16.76
| 16.8
| 16.4
| 16.74
| 1,578,154
| 26,197,356
| ###
| ###
| 1.2 |
2021-Oct-04 Mon
| ###
| 17.21
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 16.55
| ###
| ###
| 16.74
|
|
| ###
| ###
| 1.2 |
2021-Sep-30 Thu
| 17.24
| 17.43
| ###
| ###
| 2,675,287
| 23,315,126
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 17.25
| 17.43
| ###
| ###
| 2,737,441
| ###
| 29.3
| 29.3
| 0.0 |
2021-Sep-28 Tue
| 18.4
| 18.4
| 17.48
| 17.5
|
|
| ###
| ###
| 1.3 |
2021-Sep-27 Mon
| 18.54
| 18.76
| 18.29
| ###
| 917,981
| ###
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 18.75
| 18.8
| ###
| 18.4
| 1,162,157
| 10,924,275
| ###
| ###
| 1.3 |
2021-Sep-23 Thu
| ###
| 19.155
| 18.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| 18.72
| 18.26
| 18.5
|
|
| 68.7
| 68.7
| ### |
2021-Sep-21 Tue
| 17.86
| 18.44
| 17.73
| 18.29
| 1,167,480
| 21,113,875
| ###
| ###
| ### |
2021-Sep-20 Mon
| 17.7
| ###
| 17.55
| 17.83
| 1,335,381
| ###
| ###
| ###
| ### |
2021-Sep-17 Fri
| ###
| ###
| 17.53
| ###
| 2,304,376
| 20,197,855
| 78.0
| 78.0
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| 17.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 17.57
| ###
| 17.52
| 17.86
|
|
| 79.3
| 79.3
| 1.3 |
2021-Sep-14 Tue
| 17.58
| ###
| 17.41
| ###
| 1,216,856
| ###
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 17.53
| ###
| 17.28
| 17.52
|
|
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| 17.83
| 17.58
| 17.72
| 718,682
| ###
| 65.7
| 65.7
| 1.3 |
2021-Sep-09 Thu
| 17.79
| 17.89
| 17.57
| 17.71
|
|
| 59.0
| 59.0
| ### |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
| 1,062,171
| 0
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| ###
| 18.56
| ###
| 18.25
| 774,489
| 7,187,257
| ###
| ###
| ### |
2021-Sep-06 Mon
| ###
| 18.24
| 17.85
| 18.21
| 686,278
| 12,383,886
| ###
| ###
| ### |
2021-Sep-03 Fri
| 18.2
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 17.87
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Sep-01 Wed
| 17.8
| 18.22
| 17.75
| ###
| 1,081,640
| ###
| 69.8
| 69.8
| 0.0 |
2021-Aug-31 Tue
| 17.46
| ###
| 17.25
| 17.86
| 1,360,974
| ###
| 83.1
| 83.1
| 1.3 |
2021-Aug-30 Mon
| 17.55
| 17.655
| ###
| 17.46
|
|
| ###
| ###
| 1.2 |
2021-Aug-27 Fri
| ###
| ###
| 17.53
| ###
| 1,100,383
| 9,644,856
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| 18.52
| 17.86
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 1,709,674
| 0
| 62.7
| 62.7
| 0.0 |
2021-Aug-24 Tue
| 18.73
| 18.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| 18.43
| 17.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| 17.48
| 17.085
| 17.25
|
|
| 83.5
| 83.5
| 1.2 |
2021-Aug-19 Thu
| 16.81
| ###
| 16.77
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2021-Aug-18 Wed
| 16.59
| ###
| 16.42
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2021-Aug-17 Tue
| 16.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 16.75
| 16.88
| 16.54
| ###
| 1,239,474
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 17.29
| 16.78
| 16.83
|
|
| 33.2
| 33.2
| 1.2 |
2021-Aug-12 Thu
| 16.5
| 16.7
| ###
| ###
| 1,291,024
| 10,780,050
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 16.75
| ###
| 16.44
| 16.5
|
|
| 25.8
| 25.8
| 1.2 |
2021-Aug-10 Tue
| 16.82
| ###
| 16.74
| 16.89
|
|
| 70.4
| 70.4
| ### |
2021-Aug-09 Mon
| 16.88
| ###
| 16.71
| 16.76
|
|
| ###
| ###
| 1.2 |
2021-Aug-06 Fri
| 16.89
| ###
| 16.685
| 16.82
| 886,223
| ###
| 33.6
| 33.6
| ### |
2021-Aug-05 Thu
| 16.78
| 16.78
| 16.49
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2021-Aug-04 Wed
| 16.22
| 16.52
| ###
| 16.52
| 675,457
| 5,579,274
| ###
| ###
| ### |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Aug-02 Mon
| 16.52
| 16.7
| 16.45
| ###
| 862,286
| ###
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| 16.29
| 15.8
| 16.29
|
|
| 86.4
| 86.4
| ### |
2021-Jul-29 Thu
| ###
| ###
| 15.675
| 15.88
|
|
| 33.8
| 33.8
| 1.1 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
| 1,138,480
| 0
| 44.1
| 44.1
| 0.0 |
2021-Jul-27 Tue
| 15.83
| ###
| ###
| ###
| 1,273,543
| 0
| 81.5
| 81.5
| 0.0 |
2021-Jul-26 Mon
| 15.81
| 15.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 15.7
| 15.28
| ###
| 748,541
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 15.42
| 15.51
| 15.26
| ###
| 669,377
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 15.44
| ###
| ###
| ###
| 951,372
| 0
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 15.27
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2021-Jul-19 Mon
| 15.23
| ###
| ###
| 15.2
| 718,024
| 0
| ###
| ###
| 1.1 |
2021-Jul-16 Fri
| 15.29
| 15.45
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 15.41
| ###
| 15.155
| 15.22
|
|
| ###
| ###
| 1.1 |
2021-Jul-14 Wed
| ###
| 15.51
| 15.29
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-Jul-13 Tue
| 15.82
| 15.84
| 15.26
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2021-Jul-12 Mon
| 15.29
| 15.76
| 15.23
| ###
| 868,544
| 13,458,089
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 15.55
| 15.55
| ###
| 15.21
| 937,575
| 7,289,645
| 21.3
| 21.3
| ### |
2021-Jul-08 Thu
| 15.7
| 15.75
| 15.57
| 15.58
| 697,350
| ###
| 37.4
| 37.4
| 1.1 |
2021-Jul-07 Wed
| ###
| 15.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 15.4
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| 15.4
| 494,370
| 0
| ###
| ###
| ### |
2021-Jul-02 Fri
| 15.44
| ###
| 15.29
| 15.4
|
|
| ###
| ###
| ### |
2021-Jul-01 Thu
| 15.5
| ###
| 15.24
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2021-Jun-30 Wed
| 15.83
| ###
| 15.52
| 15.52
|
|
| ###
| ###
| 1.1 |
2021-Jun-29 Tue
| 15.42
| 15.74
| 15.29
| 15.71
|
|
| 83.9
| 83.9
| 1.1 |
2021-Jun-28 Mon
| 15.8
| ###
| 15.51
| ###
| 711,350
| ###
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 15.7
| 15.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 15.85
| 15.88
| 15.22
| 15.23
| 1,802,148
| ###
| 11.1
| 11.1
| 1.1 |
2021-Jun-23 Wed
| 15.25
| 15.725
| 15.25
| 15.71
|
|
| 88.9
| 88.9
| 1.1 |
2021-Jun-22 Tue
| 15.27
| 15.75
| 15.27
| ###
| 942,826
| ###
| 87.4
| 87.4
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2021-Jun-18 Fri
| ###
| 15.51
| ###
| ###
| 1,753,577
| 13,598,989
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 15.4
| 15.5
| ###
| 15.2
|
|
| 38.8
| 38.8
| 1.1 |
2021-Jun-16 Wed
| 15.43
| 15.57
| ###
| 15.57
| 1,012,740
| 7,884,180
| ###
| ###
| 1.1 |
2021-Jun-15 Tue
| 15.22
| 15.5
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-Jun-10 Thu
| 14.57
| ###
| 14.56
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2021-Jun-09 Wed
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 15.44
| ###
| ###
| 1,368,549
| ###
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 14.7
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2021-Jun-04 Fri
| 14.56
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2021-Jun-03 Thu
| 14.8
| 14.85
| 14.45
| 14.55
| 1,096,484
| ###
| 22.6
| 22.6
| ### |
2021-Jun-02 Wed
| ###
| 14.785
| ###
| 14.7
|
|
| 60.0
| 60.0
| ### |
2021-Jun-01 Tue
| ###
| 14.44
| ###
| ###
| 483,152
| 3,488,357
| 39.9
| 39.9
| 0.0 |
2021-May-31 Mon
| 14.24
| ###
| ###
| ###
| 505,020
| 0
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| 14.21
| 13.85
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 13.8
| 13.88
|
|
| ###
| ###
| ### |
2021-May-26 Wed
| 14.5
| 14.5
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2021-May-25 Tue
| ###
| 14.41
| 13.87
| 14.41
| 821,347
| 11,613,846
| ###
| ###
| ### |
2021-May-24 Mon
| 13.7
| 13.88
| ###
| 13.8
|
|
| 76.2
| 76.2
| 1.0 |
2021-May-21 Fri
| 13.8
| ###
| 13.53
| 13.58
|
|
| 24.7
| 24.7
| ### |
2021-May-20 Thu
| 13.48
| 13.7
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 13.26
| 13.54
|
|
| 83.0
| 83.0
| 1.0 |
2021-May-18 Tue
| 13.56
| 13.84
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2021-May-17 Mon
| 13.87
| ###
| 13.47
| 13.47
| 729,285
| ###
| 20.3
| 20.3
| 1.0 |
2021-May-14 Fri
| 13.7
| ###
| 13.54
| 13.58
|
|
| 33.9
| 33.9
| ### |
2021-May-13 Thu
| ###
| 13.75
| 13.47
| 13.52
| 795,155
| 10,822,059
| 38.8
| 38.8
| 1.0 |
2021-May-12 Wed
| 13.85
| ###
| 13.56
| 13.87
|
|
| 72.8
| 72.8
| ### |
2021-May-11 Tue
| 14.26
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2021-May-10 Mon
| 14.22
| 14.45
| ###
| 14.45
|
|
| 77.2
| 77.2
| 1.0 |
2021-May-07 Fri
| ###
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 14.2
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| 14.48
| 13.89
| 14.4
|
|
| 90.2
| 90.2
| 1.0 |
2021-May-04 Tue
| 14.42
| 14.48
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2021-May-03 Mon
| ###
| 14.56
| ###
| 14.22
| 843,983
| ###
| ###
| ###
| 1.0 |
2021-Apr-30 Fri
| ###
| ###
| 13.875
| ###
| 856,456
| ###
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 14.2
| 14.2
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Apr-28 Wed
| ###
| 14.27
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 13.75
| 13.87
| 756,254
| 5,199,246
| ###
| ###
| ### |
2021-Apr-26 Mon
| 13.79
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 13.29
| ###
| 895,280
| ###
| 83.7
| 83.7
| 0.0 |
2021-Apr-21 Wed
| 13.53
| ###
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2021-Apr-20 Tue
| 13.59
| 13.72
| 13.49
| 13.55
| 770,174
| ###
| 44.9
| 44.9
| 1.0 |
2021-Apr-19 Mon
| 13.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 13.44
| 13.7
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2021-Apr-15 Thu
| 13.26
| 13.47
| ###
| ###
| 1,180,684
| ###
| 71.9
| 71.9
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| 13.49
| 1,478,074
| 0
| ###
| ###
| ### |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 773,055
| 0
| 72.8
| 72.8
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 622,689
| 0
| 35.4
| 35.4
| 0.0 |
2021-Apr-09 Fri
| ###
| 13.49
| ###
| 13.47
| 736,984
| 4,970,957
| ###
| ###
| 1.0 |
2021-Apr-08 Thu
| ###
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 12.85
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| 12.77
| 689,884
| 0
| 29.9
| 29.9
| 0.9 |
2021-Apr-01 Thu
| 12.75
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| 12.83
| 12.88
| 1,321,174
| ###
| 35.9
| 35.9
| ### |
2021-Mar-30 Tue
| 12.84
| ###
| 12.82
| 12.84
| 1,197,658
| 7,676,987
| ###
| ###
| 0.9 |
2021-Mar-29 Mon
| ###
| ###
| 12.89
| ###
| 4,366,358
| 28,141,177
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2021-Mar-25 Thu
| 13.22
| 13.46
| ###
| 13.25
|
|
| 71.0
| 71.0
| ### |
2021-Mar-24 Wed
| ###
| ###
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2021-Mar-23 Tue
| 12.87
| ###
| 12.76
| ###
| 977,074
| ###
| 74.0
| 74.0
| 0.0 |
2021-Mar-22 Mon
| ###
| 12.76
| 12.46
| 12.76
| 710,649
| 8,961,283
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| 12.79
| ###
| ###
| 2,528,243
| ###
| 84.3
| 84.3
| 0.0 |
2021-Mar-18 Thu
| ###
| 12.48
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2021-Mar-17 Wed
| 12.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 11.78
| ###
| 11.7
| 12.26
| 1,990,826
| ###
| 89.0
| 89.0
| 0.9 |
2021-Mar-15 Mon
| 11.75
| ###
| 11.53
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 1,156,377
| 0
| 12.6
| 12.6
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| 11.82
| 1,299,929
| 0
| 27.0
| 27.0
| 0.8 |
2021-Mar-10 Wed
| 11.8
| ###
| 11.74
| 11.89
| 1,140,526
| 6,694,887
| ###
| ###
| ### |
2021-Mar-09 Tue
| ###
| ###
| ###
| 11.79
|
|
| ###
| ###
| 0.8 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 11.59
| 11.85
|
|
| ###
| ###
| ### |
2021-Mar-04 Thu
| 11.83
| ###
| 11.83
| ###
| 1,674,149
| ###
| 89.5
| 89.5
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 12.585
| 11.88
| 12.52
|
|
| 92.6
| 92.6
| 0.9 |
2021-Feb-26 Fri
| ###
| ###
| 11.73
| 11.86
| 2,604,972
| ###
| ###
| ###
| 0.8 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 2,661,183
| 0
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 12.45
| 12.51
| 12.21
| 12.41
| 1,370,825
| ###
| ###
| ###
| ### |
2021-Feb-22 Mon
| 12.51
| 12.59
| ###
| 12.51
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| ###
| 12.71
| ###
| 12.57
| 2,214,679
| 14,074,285
| 53.0
| 53.0
| 0.9 |
2021-Feb-18 Thu
| 12.81
| ###
| 12.55
| 12.7
|
|
| ###
| ###
| 0.9 |
2021-Feb-17 Wed
| 13.41
| 13.54
| 12.79
| 12.82
| 2,315,041
| ###
| ###
| ###
| 0.9 |
2021-Feb-16 Tue
| ###
| ###
| 13.575
| 13.78
|
|
| 36.5
| 36.5
| 1.0 |
2021-Feb-15 Mon
| ###
| ###
| 13.955
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| 14.25
| 465,426
| 0
| ###
| ###
| 1.0 |
2021-Feb-11 Thu
| 14.24
| 14.24
| ###
| ###
| 450,928
| ###
| 45.0
| 45.0
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| 14.26
| 998,024
| 0
| 84.8
| 84.8
| 1.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| 13.83
|
|
| 82.1
| 82.1
| 1.0 |
2021-Feb-08 Mon
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 13.89
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2021-Feb-04 Thu
| 14.2
| ###
| 13.83
| 13.89
|
|
| 27.7
| 27.7
| 1.0 |
2021-Feb-03 Wed
| ###
| 14.41
| ###
| 14.28
|
|
| 73.2
| 73.2
| ### |
2021-Feb-02 Tue
| 13.85
| ###
| 13.74
| 13.84
|
|
| 37.6
| 37.6
| 1.0 |
2021-Feb-01 Mon
| ###
| 13.78
| 13.5
| 13.72
| 832,289
| 11,352,421
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| 13.59
| ###
| 726,852
| 4,938,959
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 13.54
| 13.72
| 13.24
| 13.59
| 1,067,129
| ###
| 80.3
| 80.3
| ### |
2021-Jan-27 Wed
| ###
| ###
| 13.8
| 13.82
| 1,176,059
| ###
| 11.0
| 11.0
| 1.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 486,785
| 0
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
| 690,655
| 0
| 68.7
| 68.7
| 0.0 |
2021-Jan-21 Thu
| ###
| 14.155
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 13.44
| 13.88
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Jan-19 Tue
| 13.4
| 13.52
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 13.26
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 13.55
| ###
| ###
| 13.43
| 1,488,226
| 0
| 28.4
| 28.4
| ### |
2021-Jan-14 Thu
| 13.85
| ###
| 13.59
| ###
| 1,452,821
| ###
| 24.8
| 24.8
| 0.0 |
2021-Jan-13 Wed
| 13.75
| 13.89
| 13.42
| ###
| 1,760,358
| 24,037,688
| 30.4
| 30.4
| 0.0 |
2021-Jan-12 Tue
| ###
| 13.87
| ###
| 13.72
|
|
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| ###
| 13.79
| 13.84
|
|
| ###
| ###
| 1.0 |
2021-Jan-08 Fri
| ###
| ###
| 13.49
| ###
| 1,414,986
| 9,544,080
| 81.5
| 81.5
| 0.0 |
2021-Jan-07 Thu
| 14.85
| ###
| ###
| ###
| 2,202,220
| 0
| 5.5
| 5.5
| 0.0 |
2021-Jan-06 Wed
| 14.71
| ###
| 14.56
| 14.74
|
|
| ###
| ###
| 1.1 |
2021-Jan-05 Tue
| 14.78
| ###
| 14.78
| ###
| 1,157,979
| ###
| 76.8
| 76.8
| 0.0 |
2021-Jan-04 Mon
| 14.8
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 15.27
| 15.27
| 14.71
| 14.71
| 499,749
| ###
| 8.4
| 8.4
| ### |
2020-Dec-30 Wed
| ###
| ###
| 14.87
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Dec-29 Tue
| 15.24
| 15.29
| ###
| ###
| 560,154
| 4,282,377
| 28.2
| 28.2
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| 14.73
| ###
| 787,155
| ###
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 14.79
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2020-Dec-22 Tue
| 14.28
| 14.43
| 14.155
| 14.21
| 1,317,175
| 18,825,723
| 48.0
| 48.0
| ### |
2020-Dec-21 Mon
| 14.22
| 14.45
| 14.2
| 14.28
| 1,487,089
| 21,302,549
| 73.0
| 73.0
| ### |
2020-Dec-18 Fri
| 14.89
| ###
| 14.43
| 14.46
| 1,753,279
| ###
| ###
| ###
| 1.0 |
2020-Dec-17 Thu
| 14.8
| ###
| 14.79
| 14.89
|
|
| 70.9
| 70.9
| ### |
2020-Dec-16 Wed
| ###
| ###
| 14.81
| 14.81
| 997,588
| ###
| ###
| ###
| 1.1 |
2020-Dec-15 Tue
| 14.44
| ###
| 14.43
| 14.73
|
|
| 89.7
| 89.7
| 1.1 |
2020-Dec-14 Mon
| 14.4
| 14.78
| ###
| 14.58
| 1,490,920
| ###
| ###
| ###
| ### |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 1,606,821
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 13.88
| 14.23
|
|
| ###
| ###
| ### |
2020-Dec-09 Wed
| ###
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2020-Dec-08 Tue
| 14.48
| 14.53
| 14.26
| 14.26
| 1,533,926
| ###
| 27.7
| 27.7
| 1.0 |
2020-Dec-07 Mon
| ###
| 14.79
| 14.45
| 14.5
| 1,247,055
| 18,231,944
| 35.1
| 35.1
| 1.0 |
2020-Dec-04 Fri
| 14.24
| ###
| 14.21
| 14.53
| 1,383,770
| 9,831,685
| ###
| ###
| 1.0 |
2020-Dec-03 Thu
| ###
| 14.23
| ###
| 14.23
| 2,811,241
| 20,001,979
| ###
| ###
| ### |
2020-Dec-02 Wed
| 14.26
| 14.26
| ###
| ###
| 1,917,874
| 13,674,441
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 1,498,287
| 0
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 13.5
| ###
| ###
| 13.73
| 2,703,858
| 0
| 84.8
| 84.8
| ### |
2020-Nov-27 Fri
| 13.25
| 13.42
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Nov-26 Thu
| ###
| 13.255
| ###
| ###
| 949,088
| 6,290,080
| 39.5
| 39.5
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| 13.23
| ###
| ###
| 1,422,581
| 9,410,373
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 13.27
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2020-Nov-20 Fri
| 13.22
| 13.4
| ###
| ###
| 1,201,083
| 8,047,256
| 31.0
| 31.0
| 0.0 |
2020-Nov-19 Thu
| ###
| 13.44
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 13.24
| ###
| 2,353,421
| 15,579,647
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| 13.5
| 13.59
| 2,100,944
| 14,181,372
| 5.8
| 5.8
| ### |
2020-Nov-16 Mon
| 14.51
| 14.57
| ###
| 14.45
|
|
| 18.1
| 18.1
| 1.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,144,079
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 13.75
| ###
| 13.7
| ###
| 891,421
| ###
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| 13.85
| 1,620,981
| 0
| 32.5
| 32.5
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 13.875
| 13.56
| 13.78
|
|
| ###
| ###
| 1.0 |
2020-Nov-06 Fri
| ###
| 13.48
| 13.27
| 13.41
| 857,623
| ###
| ###
| ###
| 1.0 |
2020-Nov-05 Thu
| ###
| 13.51
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2020-Nov-04 Wed
| 12.54
| ###
| 12.49
| ###
| 1,436,927
| ###
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| 12.24
| 12.54
|
|
| ###
| ###
| 0.9 |
2020-Nov-02 Mon
| ###
| 12.47
| 12.22
| 12.27
|
|
| 53.5
| 53.5
| ### |
2020-Oct-30 Fri
| 12.41
| 12.56
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| 12.54
|
|
| 77.9
| 77.9
| 0.9 |
2020-Oct-27 Tue
| 12.75
| 12.79
| ###
| 12.51
| 1,471,271
| 9,408,778
| 37.9
| 37.9
| ### |
2020-Oct-26 Mon
| ###
| 13.2
| 12.83
| 12.88
|
|
| 45.2
| 45.2
| ### |
2020-Oct-23 Fri
| ###
| ###
| 12.85
| ###
| 424,420
| ###
| 39.8
| 39.8
| 0.0 |
2020-Oct-22 Thu
| 12.88
| ###
| 12.83
| ###
| 1,123,471
| ###
| 74.4
| 74.4
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 969,529
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 13.58
| ###
| 13.2
| 13.25
|
|
| 18.9
| 18.9
| ### |
2020-Oct-15 Thu
| 13.55
| 13.59
| ###
| 13.48
|
|
| 35.6
| 35.6
| 1.0 |
2020-Oct-14 Wed
| 13.28
| 13.5
| 13.26
| 13.42
| 1,133,275
| ###
| ###
| ###
| 1.0 |
2020-Oct-13 Tue
| ###
| 13.46
| 13.26
| ###
| 1,083,178
| 14,471,258
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| 13.41
| 13.5
| 13.29
| ###
| 953,957
| 12,778,254
| 32.7
| 32.7
| 0.0 |
2020-Oct-09 Fri
| 13.53
| ###
| ###
| 13.43
|
|
| ###
| ###
| ### |
2020-Oct-08 Thu
| ###
| 13.71
| 13.4
| 13.53
|
|
| ###
| ###
| ### |
2020-Oct-07 Wed
| ###
| 13.71
| 13.275
| 13.55
| 1,519,651
| ###
| ###
| ###
| 1.0 |
2020-Oct-06 Tue
| ###
| 13.27
| ###
| 13.24
|
|
| 69.5
| 69.5
| 0.9 |
2020-Oct-05 Mon
| ###
| 13.44
| ###
| ###
| 792,747
| 5,327,259
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| 12.88
| 1,721,379
| 0
| ###
| ###
| ### |
2020-Oct-01 Thu
| ###
| 12.85
| ###
| 12.72
|
|
| 83.4
| 83.4
| 0.9 |
2020-Sep-30 Wed
| 12.43
| 12.54
| ###
| 12.43
| 1,967,553
| 12,336,557
| 78.9
| 78.9
| 0.9 |
2020-Sep-29 Tue
| 12.79
| 12.85
| 12.5
| 12.52
|
|
| 21.4
| 21.4
| 0.9 |
2020-Sep-28 Mon
| ###
| ###
| ###
| 12.57
| 1,284,829
| 0
| 82.1
| 82.1
| 0.9 |
2020-Sep-25 Fri
| ###
| 12.55
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Sep-24 Thu
| 12.23
| 12.43
| ###
| 12.28
| 2,716,123
| ###
| 74.4
| 74.4
| 0.9 |
2020-Sep-23 Wed
| ###
| 12.51
| 12.28
| 12.48
| 3,044,075
| ###
| ###
| ###
| ### |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 12.24
| 12.53
| 12.21
| 12.28
|
|
| 75.9
| 75.9
| 0.9 |
2020-Sep-18 Fri
| ###
| 12.74
| 12.26
| ###
| 4,108,071
| 51,350,887
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 12.71
| 12.71
| 2,200,088
| 13,981,559
| 34.8
| 34.8
| 0.9 |
2020-Sep-16 Wed
| 12.47
| ###
| ###
| 12.83
|
|
| ###
| ###
| ### |
2020-Sep-15 Tue
| ###
| 12.43
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 12.4
| 12.52
| 12.21
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2020-Sep-11 Fri
| 12.25
| 12.47
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2020-Sep-10 Thu
| 12.48
| 12.57
| 12.285
| 12.42
| 1,332,227
| 16,556,251
| 42.5
| 42.5
| 0.9 |
2020-Sep-09 Wed
| 12.27
| 12.52
| 12.25
| 12.41
| 1,178,975
| ###
| ###
| ###
| ### |
2020-Sep-08 Tue
| 12.42
| 12.58
| ###
| 12.52
| 834,747
| 5,250,558
| 71.8
| 71.8
| 0.9 |
2020-Sep-07 Mon
| 12.28
| 12.46
| 12.21
| ###
| 914,975
| ###
| 61.2
| 61.2
| 0.0 |
2020-Sep-04 Fri
| 12.8
| 12.88
| 12.41
| 12.51
| 1,378,458
| ###
| ###
| ###
| ### |
2020-Sep-03 Thu
| 12.83
| ###
| 12.72
| ###
| 1,468,747
| ###
| 77.0
| 77.0
| 0.0 |
2020-Sep-02 Wed
| ###
| 12.76
| 12.25
| 12.72
|
|
| ###
| ###
| 0.9 |
2020-Sep-01 Tue
| ###
| 12.46
| 12.24
| 12.29
| 2,144,288
| 26,481,956
| ###
| ###
| 0.9 |
2020-Aug-31 Mon
| 12.43
| ###
| 12.43
| 12.51
| 1,295,729
| 8,052,955
| ###
| ###
| ### |
2020-Aug-28 Fri
| 12.52
| ###
| 12.41
| 12.49
|
|
| 40.8
| 40.8
| 0.9 |
2020-Aug-27 Thu
| 12.56
| ###
| 12.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 12.55
| 12.74
| 12.51
| ###
| 1,636,680
| 20,663,085
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 12.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 12.22
| 12.4
| ###
| 12.26
|
|
| 64.3
| 64.3
| 0.9 |
2020-Aug-21 Fri
| 12.2
| 12.52
| ###
| 12.29
| 1,929,879
| 12,081,042
| 69.5
| 69.5
| 0.9 |
2020-Aug-20 Thu
| 11.46
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2020-Aug-19 Wed
| ###
| 11.43
| ###
| 11.25
|
|
| ###
| ###
| ### |
2020-Aug-18 Tue
| 11.26
| ###
| ###
| 11.2
| 1,888,623
| 0
| 30.4
| 30.4
| 0.8 |
2020-Aug-17 Mon
| ###
| 11.43
| ###
| 11.25
| 1,487,223
| 8,499,479
| 72.9
| 72.9
| ### |
2020-Aug-14 Fri
| 11.22
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 11.25
| ###
| ###
| 11.2
| 1,616,657
| 0
| 36.9
| 36.9
| 0.8 |
2020-Aug-12 Wed
| ###
| 11.27
| ###
| ###
| 1,458,350
| ###
| 44.3
| 44.3
| 0.0 |
2020-Aug-11 Tue
| ###
| 11.23
| ###
| 11.21
| 1,610,844
| 9,044,889
| 82.1
| 82.1
| ### |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 1,306,255
| 0
| 65.7
| 65.7
| 0.0 |
2020-Aug-07 Fri
| 10.83
| ###
| 10.75
| 10.88
| 1,400,385
| ###
| 70.2
| 70.2
| 0.8 |
2020-Aug-06 Thu
| 10.78
| ###
| 10.73
| ###
| 2,238,477
| 12,009,429
| 74.1
| 74.1
| 0.0 |
2020-Aug-05 Wed
| 10.7
| ###
| 10.55
| 10.82
| 2,587,771
| ###
| ###
| ###
| 0.8 |
2020-Aug-04 Tue
| 10.49
| ###
| 10.4
| 10.77
| 2,093,585
| 10,886,642
| 84.0
| 84.0
| ### |
2020-Aug-03 Mon
| ###
| 10.57
| ###
| 10.53
|
|
| 82.5
| 82.5
| 0.8 |
2020-Jul-31 Fri
| 10.56
| 10.58
| 10.44
| 10.52
| 1,354,841
| 14,239,378
| ###
| ###
| ### |
2020-Jul-30 Thu
| 10.51
| 10.675
| 10.46
| 10.5
|
|
| 39.4
| 39.4
| 0.8 |
2020-Jul-29 Wed
| ###
| 10.49
| 10.23
| ###
| 1,422,273
| 14,734,748
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| 10.46
| ###
| 10.25
|
|
| 42.8
| 42.8
| 0.7 |
2020-Jul-27 Mon
| ###
| 10.21
| 9.87
| 10.21
| 1,255,680
| 12,607,027
| 77.0
| 77.0
| ### |
2020-Jul-24 Fri
| ###
| 10.22
| ###
| ###
| 1,571,926
| 8,032,541
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 9.83
| 10.42
| 9.8
| ###
| 1,962,883
| 19,844,747
| 90.8
| 90.8
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| 9.88
| ###
| 2,106,144
| 10,404,351
| 26.1
| 26.1
| 0.0 |
2020-Jul-21 Tue
| 9.85
| 10.325
| 9.84
| 10.26
| 2,627,859
| 26,495,388
| 84.4
| 84.4
| 0.7 |
2020-Jul-20 Mon
| 9.75
| ###
| 9.73
| 9.82
| 1,297,282
| 6,311,276
| 77.6
| 77.6
| ### |
2020-Jul-17 Fri
| 9.86
| 9.87
| ###
| 9.82
| 1,330,449
| ###
| 35.5
| 35.5
| ### |
2020-Jul-16 Thu
| ###
| ###
| ###
| 9.8
| 1,970,943
| 0
| ###
| ###
| 0.7 |
2020-Jul-15 Wed
| 9.77
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2020-Jul-14 Tue
| 9.56
| 9.74
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
2020-Jul-13 Mon
| 9.7
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| 9.52
| 1,648,451
| 0
| 83.9
| 83.9
| ### |
2020-Jul-09 Thu
| ###
| ###
| 9.43
| 9.44
|
|
| 18.8
| 18.8
| 0.7 |
2020-Jul-08 Wed
| 9.74
| 9.84
| 9.46
| 9.51
|
|
| ###
| ###
| ### |
2020-Jul-07 Tue
| 10.26
| ###
| 9.81
| ###
| 1,539,021
| ###
| 23.4
| 23.4
| 0.0 |
2020-Jul-06 Mon
| 10.28
| 10.49
| ###
| 10.23
|
|
| 36.0
| 36.0
| ### |
2020-Jul-03 Fri
| 10.43
| 10.51
| 10.025
| 10.22
| 1,433,024
| 14,713,573
| ###
| ###
| 0.7 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 2,338,880
| 0
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 9.8
| ###
| ###
| ###
| 1,279,583
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 9.72
| 10.49
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2020-Jun-29 Mon
| 9.47
| 9.73
| ###
| 9.43
| 1,516,188
| 7,376,254
| ###
| ###
| ### |
2020-Jun-26 Fri
| 9.86
| ###
| ###
| 9.88
| 1,355,145
| 0
| 65.9
| 65.9
| 0.7 |
2020-Jun-25 Thu
| ###
| ###
| 9.73
| 9.75
|
|
| 36.6
| 36.6
| ### |
2020-Jun-24 Wed
| ###
| 10.2
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2020-Jun-23 Tue
| 10.24
| ###
| 9.88
| ###
| 1,925,021
| ###
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 9.88
| ###
| 9.75
| ###
| 1,824,054
| ###
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 2,988,849
| 0
| 33.1
| 33.1
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 9.79
| ###
| 9.71
| 9.84
|
|
| 58.9
| 58.9
| 0.7 |
2020-Jun-15 Mon
| 9.52
| ###
| 9.41
| 9.46
| 1,779,850
| ###
| 58.0
| 58.0
| 0.7 |
2020-Jun-12 Fri
| 9.2
| 9.7
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2020-Jun-11 Thu
| 9.75
| ###
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 9.85
| ###
| 2,707,146
| ###
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 10.54
| ###
| ###
| 3,760,583
| 19,818,272
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 9.45
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Jun-04 Thu
| 9.85
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 9.85
| 9.52
| 9.81
| 2,205,088
| 21,356,277
| 76.2
| 76.2
| ### |
2020-Jun-02 Tue
| 9.89
| 9.89
| 9.58
| ###
| 4,057,484
| ###
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 9.4
| 9.76
| 9.4
| 9.75
| 2,210,259
| 21,174,281
| 86.0
| 86.0
| ### |
2020-May-29 Fri
| ###
| 9.855
| 9.55
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-May-28 Thu
| 9.52
| 9.71
| 9.43
| ###
| 4,300,044
| 41,151,421
| 75.4
| 75.4
| 0.0 |
2020-May-27 Wed
| 9.45
| 9.7
| ###
| 9.51
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| 9.71
| ###
| 9.5
|
|
| 84.8
| 84.8
| 0.7 |
2020-May-25 Mon
| 8.79
| ###
| ###
| ###
| 2,409,954
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 1,703,979
| 0
| 42.2
| 42.2
| 0.0 |
2020-May-21 Thu
| ###
| 8.78
| 8.43
| ###
| 2,094,589
| ###
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| 8.55
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| 8.51
| ###
| ###
| ###
| 3,041,651
| 0
| 25.4
| 25.4
| 0.0 |
2020-May-18 Mon
| ###
| 8.26
| 7.86
| ###
| 3,143,277
| ###
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| 8.28
| 7.83
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-May-14 Thu
| ###
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2020-May-12 Tue
| ###
| 7.74
| 7.48
| ###
| 1,864,053
| 14,185,443
| 41.5
| 41.5
| 0.0 |
2020-May-11 Mon
| 7.45
| 7.8
| 7.42
| 7.71
| 2,544,321
| 19,362,282
| 81.9
| 81.9
| ### |
2020-May-08 Fri
| 7.4
| 7.53
| ###
| 7.43
| 2,209,572
| ###
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 1,947,728
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 7.21
| 7.23
| ###
| 7.21
| 2,153,776
| ###
| 68.5
| 68.5
| ### |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 7.2
| 6.83
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2020-May-01 Fri
| 7.56
| ###
| ###
| ###
| 2,065,589
| 0
| 11.3
| 11.3
| 0.0 |
2020-Apr-30 Thu
| ###
| 7.86
| 7.29
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2020-Apr-29 Wed
| ###
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 7.44
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 6.88
| ###
| 1,907,172
| 6,560,671
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| 7.43
| ###
| ###
| 1,936,554
| ###
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 7.29
| 7.48
| 7.21
| 7.24
| 3,147,343
| ###
| ###
| ###
| 0.5 |
2020-Apr-22 Wed
| 6.8
| 7.27
| 6.71
| 7.22
| 2,361,323
| 16,505,647
| 92.6
| 92.6
| 0.5 |
2020-Apr-21 Tue
| 7.26
| ###
| 6.85
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2020-Apr-20 Mon
| 7.8
| ###
| ###
| 7.43
|
|
| ###
| ###
| ### |
2020-Apr-17 Fri
| 7.53
| 8.26
| 7.46
| 7.75
| 3,429,983
| ###
| ###
| ###
| ### |
2020-Apr-16 Thu
| 7.44
| 7.5
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2020-Apr-15 Wed
| 7.5
| 7.73
| ###
| 7.71
| 2,265,824
| ###
| ###
| ###
| ### |
2020-Apr-14 Tue
| 7.8
| 7.86
| 7.28
| 7.42
|
|
| 9.8
| 9.8
| 0.5 |
2020-Apr-09 Thu
| ###
| 7.88
| 7.55
| 7.88
|
|
| ###
| ###
| 0.6 |
2020-Apr-08 Wed
| 7.21
| 7.57
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| 7.79
| ###
| ###
| 4,318,242
| 16,819,552
| 72.2
| 72.2
| 0.0 |
2020-Apr-03 Fri
| ###
| 7.73
| ###
| ###
| 3,948,453
| 15,260,770
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 6.84
| 7.5
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 7.2
| 7.48
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2020-Mar-31 Tue
| ###
| ###
| ###
| 6.86
|
|
| ###
| ###
| 0.5 |
2020-Mar-30 Mon
| ###
| 6.58
| 6.28
| 6.58
|
|
| ###
| ###
| 0.5 |
2020-Mar-27 Fri
| 6.51
| 6.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 7
| 7
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2020-Mar-25 Wed
| 6.52
| 6.76
| 5.71
| ###
| 4,906,383
| ###
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 5.25
| 5.77
| ###
| ###
| 7,211,853
| ###
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| 6.58
| 5.29
| 5.29
|
|
| 11.0
| 11.0
| 0.4 |
2020-Mar-20 Fri
| 6.7
| 7.23
| 6.47
| ###
| 4,406,453
| ###
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 6.88
| ###
| 6.41
| 6.41
| 7,225,327
| 23,157,173
| ###
| ###
| 0.5 |
2020-Mar-18 Wed
| ###
| ###
| 6.81
| ###
| 6,427,229
| ###
| 40.6
| 40.6
| 0.0 |
2020-Mar-17 Tue
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 8.5
| 8.5
|
|
| 40.8
| 40.8
| 0.6 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 9,250,586
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| 10.23
| 9.78
| 9.83
|
|
| ###
| ###
| 0.7 |
2020-Mar-11 Wed
| 10.81
| ###
| 10.27
| 10.27
|
|
| 26.3
| 26.3
| ### |
2020-Mar-10 Tue
| 10.49
| ###
| 10.28
| 10.8
| 3,767,982
| 19,367,427
| ###
| ###
| ### |
2020-Mar-09 Mon
| 11.45
| ###
| 11.22
| 11.22
| 2,275,652
| ###
| ###
| ###
| ### |
2020-Mar-06 Fri
| ###
| ###
| 11.76
| ###
| 1,863,324
| 10,956,345
| 52.4
| 52.4
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 1,507,874
| 0
| 76.3
| 76.3
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 1,578,187
| 0
| 74.9
| 74.9
| 0.0 |
2020-Mar-03 Tue
| 12.4
| 12.47
| ###
| 12.22
| 2,240,278
| ###
| 29.3
| 29.3
| 0.9 |
2020-Mar-02 Mon
| 11.86
| ###
| ###
| ###
| 2,957,142
| 0
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| 12.55
| ###
| 12.48
| 3,880,143
| ###
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 12.975
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 13.55
| 13.645
| ###
| 13.5
| 1,671,740
| 11,405,446
| 34.5
| 34.5
| 1.0 |
2020-Feb-24 Mon
| 13.76
| 13.84
| ###
| 13.77
| 948,542
| ###
| 86.4
| 86.4
| ### |
2020-Feb-21 Fri
| ###
| ###
| 13.77
| 13.87
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| 14.2
| 14.25
| 13.875
| ###
| 2,324,650
| ###
| 20.0
| 20.0
| 0.0 |
2020-Feb-19 Wed
| 13.75
| ###
| 13.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 12.89
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 807,459
| 0
| 34.8
| 34.8
| 0.0 |
2020-Feb-13 Thu
| 12.86
| ###
| 12.85
| 12.89
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| ###
| 12.825
| ###
| 12.8
| 1,131,045
| 7,252,826
| 76.6
| 76.6
| 0.9 |
2020-Feb-11 Tue
| ###
| ###
| ###
| 12.71
| 1,308,127
| 0
| ###
| ###
| 0.9 |
2020-Feb-10 Mon
| 12.86
| 12.89
| 12.74
| 12.79
|
|
| 37.6
| 37.6
| ### |
2020-Feb-07 Fri
| 12.74
| 12.78
| ###
| 12.75
|
|
| 75.6
| 75.6
| ### |
2020-Feb-06 Thu
| 12.7
| 12.79
| ###
| 12.7
| 1,389,581
| 8,886,370
| 66.1
| 66.1
| 0.9 |
2020-Feb-05 Wed
| ###
| ###
| 12.72
| 12.76
|
|
| ###
| ###
| ### |
2020-Feb-04 Tue
| 12.8
| ###
| 12.75
| 12.79
|
|
| 31.2
| 31.2
| ### |
2020-Feb-03 Mon
| 12.73
| 12.86
| ###
| 12.77
| 963,079
| ###
| ###
| ###
| 0.9 |
2020-Jan-31 Fri
| 12.7
| 12.86
| ###
| 12.86
|
|
| ###
| ###
| 0.9 |
2020-Jan-30 Thu
| 12.51
| 12.7
| 12.46
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2020-Jan-29 Wed
| 12.56
| ###
| 12.475
| 12.51
|
|
| 29.9
| 29.9
| ### |
2020-Jan-28 Tue
| ###
| 12.58
| ###
| 12.49
|
|
| 85.7
| 85.7
| 0.9 |
2020-Jan-24 Fri
| 12.73
| 12.84
| ###
| ###
| 1,004,389
| 6,448,177
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| 12.74
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2020-Jan-22 Wed
| 12.78
| ###
| 12.7
| 12.75
| 991,942
| ###
| 27.8
| 27.8
| ### |
2020-Jan-21 Tue
| 12.72
| 12.78
| 12.625
| 12.71
|
|
| 40.3
| 40.3
| 0.9 |
2020-Jan-20 Mon
| 12.7
| 12.8
| ###
| 12.76
| 646,284
| ###
| 77.2
| 77.2
| ### |
2020-Jan-17 Fri
| ###
| 12.8
| ###
| 12.7
| 984,346
| ###
| 69.8
| 69.8
| 0.9 |
2020-Jan-16 Thu
| 12.45
| ###
| 12.41
| 12.55
|
|
| ###
| ###
| ### |
2020-Jan-15 Wed
| 12.48
| 12.48
| 12.285
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2020-Jan-14 Tue
| ###
| 12.42
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2020-Jan-13 Mon
| 11.75
| ###
| 11.74
| ###
| 952,058
| 5,588,580
| 87.0
| 87.0
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| 11.79
| 11.89
| 1,179,341
| ###
| 22.6
| 22.6
| ### |
2020-Jan-09 Thu
| 11.74
| ###
| ###
| ###
| 1,126,725
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 11.58
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 11.82
| 11.22
| 11.72
|
|
| ###
| ###
| 0.8 |
2020-Jan-06 Mon
| ###
| ###
| ###
| 11.26
| 749,529
| 0
| ###
| ###
| 0.8 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 11.46
| 11.52
| ###
| 11.52
| 397,973
| 2,292,324
| ###
| ###
| 0.8 |
2019-Dec-23 Mon
| 11.52
| 11.56
| 11.41
| 11.49
| 1,059,778
| 12,171,550
| 34.0
| 34.0
| ### |
2019-Dec-20 Fri
| ###
| 11.47
| ###
| 11.4
|
|
| 68.8
| 68.8
| 0.8 |
2019-Dec-19 Thu
| ###
| ###
| 11.245
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Dec-16 Mon
| ###
| 11.555
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2019-Dec-13 Fri
| ###
| 11.5
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2019-Dec-12 Thu
| 10.55
| ###
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 10.44
| 10.53
| 10.42
| 10.5
| 1,555,626
| 16,295,182
| ###
| ###
| 0.8 |
2019-Dec-10 Tue
| 10.51
| ###
| 10.47
| 10.51
|
|
| 75.1
| 75.1
| ### |
2019-Dec-09 Mon
| 10.45
| 10.56
| ###
| 10.5
| 1,457,674
| ###
| 79.9
| 79.9
| 0.8 |
2019-Dec-06 Fri
| 10.27
| 10.59
| 10.27
| 10.57
|
|
| 91.0
| 91.0
| 0.8 |
2019-Dec-05 Thu
| 10.4
| 10.47
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| 10.51
| ###
| 10.46
| 1,203,548
| 6,324,644
| 82.9
| 82.9
| 0.7 |
2019-Dec-03 Tue
| ###
| 10.7
| 10.5
| 10.55
| 1,728,623
| ###
| ###
| ###
| ### |
2019-Dec-02 Mon
| 10.78
| ###
| 10.76
| 10.87
| 735,744
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| ###
| ###
| 10.78
| 10.81
| 671,058
| ###
| ###
| ###
| 0.8 |
2019-Nov-28 Thu
| ###
| ###
| 10.83
| 10.89
| 800,970
| 4,337,252
| ###
| ###
| 0.8 |
2019-Nov-27 Wed
| ###
| ###
| 10.82
| ###
| 1,197,224
| 6,476,981
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| 10.83
| ###
| 10.81
| 1,252,959
| 6,784,772
| 79.0
| 79.0
| 0.8 |
2019-Nov-25 Mon
| 10.74
| 10.76
| ###
| ###
| 987,823
| 5,314,487
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 10.71
| 10.71
| 10.59
| ###
| 879,680
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 10.59
| ###
| 10.48
| ###
| 2,380,384
| ###
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,710,842
| 0
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 10.76
| ###
| ###
| 10.89
|
|
| ###
| ###
| 0.8 |
2019-Nov-18 Mon
| 10.75
| ###
| 10.685
| 10.79
| 808,453
| ###
| ###
| ###
| ### |
2019-Nov-15 Fri
| 10.84
| ###
| 10.82
| 10.87
| 1,323,377
| ###
| ###
| ###
| ### |
2019-Nov-14 Thu
| 10.79
| 10.87
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2019-Nov-13 Wed
| 10.8
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Nov-12 Tue
| 10.85
| 10.86
| ###
| 10.75
| 1,097,875
| ###
| 31.2
| 31.2
| 0.8 |
2019-Nov-11 Mon
| 10.55
| 10.8
| 10.485
| 10.78
| 2,342,827
| ###
| ###
| ###
| 0.8 |
2019-Nov-08 Fri
| ###
| ###
| 10.575
| ###
| 2,196,171
| 11,612,254
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| 11.28
| 11.025
| 11.24
| 1,281,628
| 14,293,356
| 83.5
| 83.5
| 0.8 |
2019-Nov-06 Wed
| 11.23
| 11.28
| ###
| ###
| 1,491,351
| ###
| 22.1
| 22.1
| 0.0 |
2019-Nov-05 Tue
| 11.5
| 11.51
| ###
| 11.2
|
|
| 13.1
| 13.1
| 0.8 |
2019-Nov-04 Mon
| ###
| 11.53
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2019-Nov-01 Fri
| ###
| 11.4
| 11.26
| ###
| 1,324,777
| 15,009,723
| 71.1
| 71.1
| 0.0 |
2019-Oct-31 Thu
| 11.42
| 11.5
| 11.25
| ###
| 1,438,184
| 16,359,343
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 11.4
| 11.49
| 11.22
| 11.28
|
|
| 28.1
| 28.1
| 0.8 |
2019-Oct-29 Tue
| ###
| 11.48
| 11.28
| 11.4
|
|
| 79.1
| 79.1
| 0.8 |
2019-Oct-28 Mon
| 11.7
| 11.7
| 11.41
| 11.42
|
|
| 17.0
| 17.0
| 0.8 |
2019-Oct-25 Fri
| 11.84
| ###
| ###
| 11.71
|
|
| 23.0
| 23.0
| ### |
2019-Oct-24 Thu
| 11.75
| 11.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 11.77
| 11.78
| ###
| 11.75
| 1,085,085
| 6,391,150
| 40.4
| 40.4
| ### |
2019-Oct-22 Tue
| ###
| ###
| 11.74
| 11.77
|
|
| ###
| ###
| ### |
2019-Oct-21 Mon
| 11.81
| ###
| 11.79
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2019-Oct-18 Fri
| 11.86
| 11.88
| 11.685
| 11.84
| 1,020,245
| ###
| 36.8
| 36.8
| 0.8 |
2019-Oct-17 Thu
| ###
| ###
| 11.87
| ###
| 882,746
| ###
| 39.8
| 39.8
| 0.0 |
2019-Oct-16 Wed
| 11.84
| ###
| 11.79
| ###
| 1,360,572
| 8,020,571
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| 11.8
| ###
| 11.77
| 750,355
| ###
| ###
| ###
| ### |
2019-Oct-14 Mon
| 11.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| 11.49
|
|
| 22.0
| 22.0
| ### |
2019-Oct-10 Thu
| 11.86
| 11.89
| ###
| ###
| 1,821,775
| 10,830,452
| 22.7
| 22.7
| 0.0 |
2019-Oct-09 Wed
| ###
| 12.045
| 11.87
| ###
| 1,110,673
| 13,280,872
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 11.82
| 12.075
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2019-Oct-04 Fri
| 11.54
| ###
| 11.48
| ###
| 1,403,883
| 8,058,288
| 77.6
| 77.6
| 0.0 |
2019-Oct-03 Thu
| 11.41
| 11.58
| 11.4
| 11.49
| 2,322,729
| 26,688,156
| 76.8
| 76.8
| ### |
2019-Oct-02 Wed
| 11.88
| ###
| ###
| ###
| 1,079,876
| 0
| 19.4
| 19.4
| 0.0 |
2019-Oct-01 Tue
| 11.7
| ###
| ###
| ###
| 1,420,584
| 0
| 82.6
| 82.6
| 0.0 |
2019-Sep-30 Mon
| 11.51
| 11.755
| 11.5
| ###
| 1,206,142
| ###
| 81.1
| 81.1
| 0.0 |
2019-Sep-27 Fri
| ###
| 11.76
| 11.53
| 11.58
|
|
| ###
| ###
| 0.8 |
2019-Sep-26 Thu
| ###
| 11.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 11.45
| 11.71
| 11.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 11.44
| 11.56
| 11.4
| 11.53
|
|
| ###
| ###
| ### |
2019-Sep-23 Mon
| 11.43
| 11.57
| ###
| 11.46
|
|
| 70.7
| 70.7
| 0.8 |
2019-Sep-20 Fri
| 11.55
| ###
| ###
| 11.45
| 8,557,253
| 0
| ###
| ###
| 0.8 |
2019-Sep-19 Thu
| 11.41
| ###
| ###
| 11.47
|
|
| 74.4
| 74.4
| ### |
2019-Sep-18 Wed
| ###
| ###
| 11.29
| ###
| 2,454,480
| ###
| 19.0
| 19.0
| 0.0 |
2019-Sep-17 Tue
| ###
| 11.56
| ###
| 11.55
|
|
| 93.1
| 93.1
| 0.8 |
2019-Sep-16 Mon
| 10.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Sep-12 Thu
| ###
| 11.27
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2019-Sep-11 Wed
| ###
| 11.7
| ###
| ###
| 4,423,243
| 25,875,971
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 11.82
| 11.88
| ###
| 11.85
| 3,070,978
| ###
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Sep-06 Fri
| 12.76
| 12.83
| 12.025
| ###
| 2,922,249
| 36,316,249
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 12.73
| 12.84
| ###
| 12.81
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| 12.71
| 12.855
| ###
| 12.73
| 1,468,750
| ###
| 64.6
| 64.6
| ### |
2019-Sep-03 Tue
| ###
| 12.82
| 12.49
| 12.79
|
|
| 82.2
| 82.2
| ### |
2019-Sep-02 Mon
| 12.78
| 12.83
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Aug-30 Fri
| 12.57
| ###
| 12.43
| ###
| 1,349,147
| 8,384,948
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 12.54
| 12.545
| 12.41
| 12.54
| 965,426
| ###
| 69.5
| 69.5
| 0.9 |
2019-Aug-28 Wed
| 12.53
| ###
| 12.5
| 12.54
| 1,314,540
| 8,215,875
| ###
| ###
| 0.9 |
2019-Aug-27 Tue
| 12.54
| ###
| 12.46
| 12.56
|
|
| 65.0
| 65.0
| 0.9 |
2019-Aug-26 Mon
| 12.4
| ###
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2019-Aug-23 Fri
| 12.4
| 12.57
| 12.27
| 12.49
| 1,487,155
| ###
| 76.2
| 76.2
| 0.9 |
2019-Aug-22 Thu
| 12.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 12.42
| 12.42
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2019-Aug-20 Tue
| ###
| 12.475
| ###
| 12.4
|
|
| 91.4
| 91.4
| 0.9 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| 11.81
| ###
| 11.76
| ###
| 1,017,473
| 5,982,741
| 83.6
| 83.6
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 11.75
| 11.81
| 2,269,727
| 13,334,646
| ###
| ###
| ### |
2019-Aug-14 Wed
| ###
| ###
| 11.88
| ###
| 1,690,472
| ###
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 11.77
| 11.88
| 11.72
| 11.86
|
|
| ###
| ###
| 0.8 |
2019-Aug-12 Mon
| 11.82
| ###
| 11.78
| 11.85
| 955,243
| 5,626,381
| ###
| ###
| ### |
2019-Aug-09 Fri
| 11.78
| ###
| ###
| 11.85
|
|
| 70.9
| 70.9
| ### |
2019-Aug-08 Thu
| 11.48
| ###
| 11.28
| ###
| 1,442,852
| 8,137,685
| 74.6
| 74.6
| 0.0 |
2019-Aug-07 Wed
| ###
| 11.85
| ###
| 11.48
| 2,197,471
| ###
| ###
| ###
| 0.8 |
2019-Aug-06 Tue
| 11.4
| 11.51
| ###
| ###
| 2,322,988
| ###
| 23.4
| 23.4
| 0.0 |
2019-Aug-05 Mon
| 11.89
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2019-Aug-02 Fri
| ###
| 11.825
| 11.44
| 11.81
| 3,612,277
| ###
| 84.2
| 84.2
| ### |
2019-Aug-01 Thu
| ###
| 11.51
| 11.29
| 11.49
| 3,144,427
| ###
| ###
| ###
| ### |
2019-Jul-31 Wed
| 11.55
| 11.59
| 11.27
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| 11.5
| 11.51
|
|
| ###
| ###
| 0.8 |
2019-Jul-29 Mon
| ###
| 11.71
| 11.52
| 11.53
|
|
| 27.6
| 27.6
| ### |
2019-Jul-26 Fri
| 11.53
| ###
| 11.5
| ###
| 1,227,122
| 7,055,951
| 77.3
| 77.3
| 0.0 |
2019-Jul-25 Thu
| 11.82
| 11.85
| ###
| ###
| 1,322,446
| ###
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| 11.685
| 11.76
|
|
| ###
| ###
| 0.8 |
2019-Jul-23 Tue
| 11.49
| 11.83
| 11.48
| 11.81
|
|
| ###
| ###
| ### |
2019-Jul-22 Mon
| 11.56
| 11.59
| 11.445
| 11.5
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| ###
| 11.455
| 11.58
| 1,436,981
| ###
| 21.9
| 21.9
| 0.8 |
2019-Jul-18 Thu
| ###
| 11.8
| ###
| ###
| 1,075,157
| 6,343,426
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 11.75
| 11.59
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2019-Jul-16 Tue
| 11.7
| 11.79
| 11.59
| ###
| 1,914,946
| ###
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| 11.7
| 11.48
| 11.53
| 1,054,127
| ###
| 26.3
| 26.3
| ### |
2019-Jul-12 Fri
| 11.8
| 11.8
| 11.55
| 11.7
| 1,077,870
| ###
| 23.5
| 23.5
| 0.8 |
2019-Jul-11 Thu
| 11.52
| 11.84
| 11.5
| 11.75
| 1,843,071
| ###
| ###
| ###
| ### |
2019-Jul-10 Wed
| 11.48
| ###
| 11.41
| 11.46
|
|
| 30.9
| 30.9
| 0.8 |
2019-Jul-09 Tue
| ###
| ###
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 11.45
| 11.49
| ###
| 11.27
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| 11.45
| ###
| 11.44
| 11.52
|
|
| ###
| ###
| 0.8 |
2019-Jul-04 Thu
| ###
| 11.53
| ###
| 11.4
| 1,451,152
| ###
| ###
| ###
| 0.8 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| 10.85
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| 10.83
| 10.83
| 1,472,129
| 7,971,578
| 19.9
| 19.9
| ### |
2019-Jun-27 Thu
| 11.21
| 11.25
| ###
| ###
| 1,631,480
| 9,177,075
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 11.26
| ###
| 11.25
| 11.29
| 1,265,658
| 7,119,326
| ###
| ###
| ### |
2019-Jun-25 Tue
| ###
| 11.41
| ###
| 11.4
| 1,647,686
| 9,400,048
| ###
| ###
| 0.8 |
2019-Jun-24 Mon
| ###
| 11.2
| ###
| 11.2
|
|
| 83.0
| 83.0
| 0.8 |
2019-Jun-21 Fri
| 11.2
| 11.26
| ###
| ###
| 4,693,373
| 26,423,689
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 11.28
| ###
| 11.2
| 2,343,358
| ###
| 68.4
| 68.4
| 0.8 |
2019-Jun-19 Wed
| ###
| 11.26
| ###
| ###
| 2,697,143
| ###
| 67.7
| 67.7
| 0.0 |
2019-Jun-18 Tue
| ###
| 11.48
| 11.25
| 11.43
| 1,903,256
| ###
| 74.3
| 74.3
| ### |
2019-Jun-17 Mon
| 11.5
| 11.52
| 11.29
| ###
| 1,169,449
| ###
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 11.42
| 11.59
| 11.29
| 11.52
| 1,147,024
| 13,121,954
| ###
| ###
| 0.8 |
2019-Jun-13 Thu
| 11.2
| ###
| ###
| 11.27
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 11.2
| 11.28
| ###
| ###
| 1,284,720
| 7,245,820
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| 11.245
| ###
| ###
| 1,480,581
| ###
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| 10.57
| ###
| 2,405,187
| ###
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 10.77
| 10.77
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2019-Jun-04 Tue
| ###
| ###
| ###
| 10.55
| 1,401,881
| 0
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| 10.5
| ###
| 10.41
| 1,380,525
| 7,247,756
| ###
| ###
| ### |
2019-May-31 Fri
| ###
| 10.44
| 10.28
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-May-30 Thu
| 10.47
| 10.47
| 10.24
| 10.26
| 1,541,981
| ###
| 17.1
| 17.1
| 0.7 |
2019-May-29 Wed
| 10.51
| 10.55
| 10.44
| 10.48
| 2,159,978
| ###
| ###
| ###
| 0.7 |
2019-May-28 Tue
| ###
| 10.72
| ###
| ###
| 1,240,189
| ###
| 27.8
| 27.8
| 0.0 |
2019-May-27 Mon
| ###
| 10.73
| 10.52
| 10.57
|
|
| ###
| ###
| 0.8 |
2019-May-24 Fri
| 10.73
| 10.86
| ###
| ###
| 1,378,624
| 7,485,928
| 24.9
| 24.9
| 0.0 |
2019-May-23 Thu
| ###
| 10.72
| 10.53
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-May-22 Wed
| 10.54
| ###
| 10.46
| 10.53
| 1,138,057
| ###
| ###
| ###
| 0.8 |
2019-May-21 Tue
| ###
| ###
| 10.29
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2019-May-20 Mon
| 10.58
| 10.58
| ###
| 10.4
| 877,082
| ###
| 20.9
| 20.9
| 0.7 |
2019-May-17 Fri
| 10.47
| 10.58
| 10.43
| 10.5
| 981,722
| 10,312,989
| ###
| ###
| 0.8 |
2019-May-16 Thu
| ###
| 10.43
| 10.26
| ###
| 1,895,582
| ###
| 29.1
| 29.1
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 10.26
| 10.28
|
|
| ###
| ###
| 0.7 |
2019-May-14 Tue
| 10.28
| 10.455
| 10.25
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2019-May-13 Mon
| ###
| 10.43
| ###
| 10.27
| 1,486,921
| ###
| 83.4
| 83.4
| ### |
2019-May-10 Fri
| ###
| 10.22
| ###
| ###
| 1,537,344
| 7,855,827
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| 10.125
| 9.89
| ###
| 2,332,253
| 23,340,021
| 76.7
| 76.7
| 0.0 |
2019-May-08 Wed
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 10.155
| ###
| ###
| 1,794,372
| 9,110,923
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 9.76
| ###
| 9.75
| 9.89
| 1,141,640
| ###
| ###
| ###
| ### |
2019-May-03 Fri
| 9.85
| ###
| 9.8
| 9.85
| 5,441,988
| 26,665,741
| 67.9
| 67.9
| ### |
2019-May-02 Thu
| ###
| ###
| 9.8
| 9.83
|
|
| ###
| ###
| 0.7 |
2019-May-01 Wed
| ###
| ###
| 9.86
| ###
| 2,608,287
| 12,858,854
| 32.5
| 32.5
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| 9.75
| 9.81
| 1,825,121
| ###
| ###
| ###
| ### |
2019-Apr-29 Mon
| 10.23
| 10.27
| ###
| ###
| 1,325,842
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| 10.2
| ###
| ###
| 1,267,427
| 6,463,877
| 76.4
| 76.4
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 2,180,479
| 0
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 9.77
| ###
| 9.76
| 9.88
| 1,204,279
| 5,876,881
| 79.2
| 79.2
| 0.7 |
2019-Apr-18 Thu
| 9.83
| 9.84
| 9.73
| 9.75
| 1,261,643
| 12,345,176
| 28.6
| 28.6
| ### |
2019-Apr-17 Wed
| 9.86
| ###
| 9.75
| 9.76
| 1,617,541
| ###
| ###
| ###
| 0.7 |
2019-Apr-16 Tue
| ###
| ###
| 9.845
| 9.87
| 1,578,826
| 7,771,770
| 16.2
| 16.2
| ### |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 10.085
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 2,169,886
| 0
| 79.5
| 79.5
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 1,859,681
| 0
| 34.1
| 34.1
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 9.85
| ###
| 9.76
| 9.87
|
|
| 73.2
| 73.2
| ### |
2019-Apr-04 Thu
| ###
| ###
| 9.82
| 9.85
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| ###
| 10.24
| ###
| ###
| 2,550,747
| 13,059,824
| 21.8
| 21.8
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2019-Apr-01 Mon
| ###
| 10.455
| ###
| ###
| 1,752,489
| ###
| 21.2
| 21.2
| 0.0 |
2019-Mar-29 Fri
| 10.25
| ###
| 10.23
| 10.27
|
|
| 69.3
| 69.3
| ### |
2019-Mar-28 Thu
| ###
| 10.29
| ###
| 10.28
| 1,628,746
| ###
| 77.1
| 77.1
| 0.7 |
2019-Mar-27 Wed
| ###
| 10.2
| ###
| ###
| 2,055,529
| ###
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 9.83
| ###
| 9.81
| ###
| 1,413,453
| 6,932,986
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 9.78
| 9.84
| 9.71
| 9.8
| 1,250,282
| ###
| 80.1
| 80.1
| 0.7 |
2019-Mar-22 Fri
| ###
| ###
| 9.74
| 9.76
|
|
| ###
| ###
| 0.7 |
2019-Mar-21 Thu
| 9.77
| 9.89
| 9.74
| 9.83
| 2,382,689
| ###
| 77.8
| 77.8
| 0.7 |
2019-Mar-20 Wed
| 9.49
| 9.77
| 9.47
| 9.74
|
|
| ###
| ###
| 0.7 |
2019-Mar-19 Tue
| ###
| 9.71
| 9.58
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2019-Mar-18 Mon
| 9.51
| ###
| 9.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 9.5
| ###
| 9.49
| 9.58
|
|
| ###
| ###
| 0.7 |
2019-Mar-14 Thu
| 9.45
| 9.455
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2019-Mar-13 Wed
| ###
| 9.425
| 9.285
| 9.42
| 2,386,576
| ###
| ###
| ###
| 0.7 |
2019-Mar-12 Tue
| ###
| 9.42
| 9.29
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2019-Mar-11 Mon
| 9.23
| ###
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 9.21
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Mar-07 Thu
| 9.44
| 9.46
| 9.29
| ###
| 2,683,889
| 25,161,459
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 9.29
| 9.43
| 9.26
| ###
| 2,407,051
| ###
| 73.7
| 73.7
| 0.0 |
2019-Mar-05 Tue
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Mar-01 Fri
| 8.8
| 9.025
| 8.77
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2019-Feb-28 Thu
| 8.72
| 8.8
| ###
| 8.8
| 1,797,885
| ###
| ###
| ###
| 0.6 |
2019-Feb-27 Wed
| ###
| 8.75
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2019-Feb-26 Tue
| 8.86
| ###
| ###
| 8.71
|
|
| 20.7
| 20.7
| 0.6 |
2019-Feb-25 Mon
| ###
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 8.8
| ###
| ###
| 8.87
|
|
| ###
| ###
| ### |
2019-Feb-21 Thu
| 8.71
| 8.8
| ###
| 8.76
|
|
| ###
| ###
| 0.6 |
2019-Feb-20 Wed
| 8.8
| 8.82
| 8.75
| 8.76
| 1,925,074
| 16,911,775
| 31.5
| 31.5
| 0.6 |
2019-Feb-19 Tue
| 8.72
| 8.84
| ###
| 8.81
|
|
| 81.3
| 81.3
| ### |
2019-Feb-18 Mon
| ###
| ###
| 8.57
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2019-Feb-15 Fri
| 8.56
| 8.625
| ###
| 8.59
| 1,394,142
| ###
| 72.4
| 72.4
| ### |
2019-Feb-14 Thu
| 8.4
| 8.49
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2019-Feb-11 Mon
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| 8.74
| ###
| ###
| 821,279
| 3,588,989
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2019-Feb-05 Tue
| ###
| ###
| 8.285
| ###
| 1,684,488
| ###
| 67.5
| 67.5
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Feb-01 Fri
| 8.25
| ###
| 8.23
| 8.23
| 4,967,847
| ###
| 32.6
| 32.6
| 0.6 |
2019-Jan-31 Thu
| 8.24
| 8.255
| ###
| 8.23
|
|
| 34.8
| 34.8
| 0.6 |
2019-Jan-30 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 1,149,242
| 0
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| 7.53
| 7.55
| 7.45
| 7.47
|
|
| 24.8
| 24.8
| ### |
2019-Jan-11 Fri
| 7.52
| 7.575
| 7.45
| 7.5
| 1,366,322
| ###
| ###
| ###
| 0.5 |
2019-Jan-10 Thu
| 7.41
| 7.47
| ###
| 7.45
|
|
| 78.5
| 78.5
| 0.5 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 1,433,549
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 7.43
| 7.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 7.42
| 7.46
| ###
| ###
| 896,981
| ###
| 29.3
| 29.3
| 0.0 |
2018-Dec-28 Fri
| 7.49
| 7.5
| 7.41
| 7.5
|
|
| ###
| ###
| 0.5 |
2018-Dec-27 Thu
| 7.55
| ###
| 7.49
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2018-Dec-21 Fri
| ###
| 7.7
| 7.52
| 7.55
| 2,895,551
| 22,035,143
| ###
| ###
| ### |
2018-Dec-20 Thu
| 7.5
| 7.78
| 7.47
| ###
| 3,280,484
| ###
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 7.46
| 7.525
| 7.44
| 7.48
|
|
| ###
| ###
| 0.5 |
2018-Dec-14 Fri
| 7.43
| 7.56
| 7.43
| 7.53
|
|
| ###
| ###
| 0.5 |
2018-Dec-13 Thu
| 7.5
| 7.52
| 7.41
| 7.47
|
|
| ###
| ###
| ### |
2018-Dec-12 Wed
| 7.49
| ###
| 7.425
| 7.59
|
|
| ###
| ###
| 0.5 |
2018-Dec-11 Tue
| ###
| 7.49
| ###
| 7.46
| 2,173,722
| 8,140,588
| ###
| ###
| 0.5 |
2018-Dec-10 Mon
| 7.28
| ###
| 7.28
| ###
| 1,722,924
| 6,271,443
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| 7.27
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2018-Dec-03 Mon
| ###
| ###
| 7
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2018-Nov-12 Mon
| 7
| ###
| 7
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 533,888
| 0
| 78.4
| 78.4
| 0.0 |
2018-Nov-07 Wed
| 6.74
| ###
| 6.74
| 6.89
|
|
| 84.9
| 84.9
| 0.5 |
2018-Nov-06 Tue
| ###
| 6.77
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2018-Nov-05 Mon
| 6.73
| 6.78
| 6.645
| ###
| 748,845
| 5,026,622
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 6.74
| 6.83
| 6.73
| 6.78
| 1,246,273
| ###
| 70.6
| 70.6
| 0.5 |
2018-Nov-01 Thu
| 6.86
| ###
| 6.775
| 6.79
| 1,590,449
| 5,387,645
| 23.6
| 23.6
| 0.5 |
2018-Oct-31 Wed
| 6.85
| ###
| 6.845
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2018-Oct-30 Tue
| 6.83
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 6.87
| ###
| 6.86
| 6.87
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 6.88
| ###
| 6.81
| 6.88
|
|
| ###
| ###
| ### |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2018-Oct-24 Wed
| 7
| ###
| 7
| ###
| 846,748
| ###
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 824,244
| 0
| 39.9
| 39.9
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 1,085,729
| 0
| 83.6
| 83.6
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Oct-18 Thu
| 6.89
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| 6.7
| 6.88
| 6.7
| 6.87
| 923,027
| 6,267,353
| 83.4
| 83.4
| ### |
2018-Oct-16 Tue
| 6.76
| 6.79
| 6.675
| 6.7
|
|
| 23.8
| 23.8
| 0.5 |
2018-Oct-15 Mon
| 6.71
| 6.84
| 6.71
| 6.74
| 1,037,070
| 7,026,149
| 79.7
| 79.7
| ### |
2018-Oct-12 Fri
| 6.82
| 6.89
| 6.79
| 6.84
| 1,701,847
| ###
| ###
| ###
| 0.5 |
2018-Oct-11 Thu
| ###
| ###
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 6.87
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 1,025,828
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 1,367,981
| 0
| 29.4
| 29.4
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 804,081
| 0
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 690,679
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 7.22
| 7.24
| ###
| ###
| 1,068,775
| ###
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 7.21
| 7.24
| ###
| 7.21
| 788,844
| ###
| ###
| ###
| ### |
2018-Sep-26 Wed
| 7.2
| 7.22
| ###
| 7.21
| 1,151,156
| 4,155,673
| 73.5
| 73.5
| ### |
2018-Sep-25 Tue
| ###
| 7.2
| ###
| ###
| 1,190,529
| ###
| 78.2
| 78.2
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 2,376,275
| 0
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2018-Sep-19 Wed
| 7.25
| 7.26
| ###
| ###
| 1,475,849
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| 7.29
| ###
| 7.27
| 607,141
| 2,213,028
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| 7.27
| ###
| 7.23
|
|
| ###
| ###
| ### |
2018-Sep-14 Fri
| ###
| 7.2
| ###
| ###
| 935,024
| 3,366,086
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| 7.22
| 7.155
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
| 615,640
| 0
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| 7.23
| ###
| ###
| 2,020,573
| 7,304,371
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 1,688,471
| 0
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
| 815,959
| 0
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| 7.23
| 7.24
| ###
| ###
| 730,543
| ###
| 37.8
| 37.8
| 0.0 |
2018-Sep-04 Tue
| ###
| 7.26
| ###
| 7.21
| 1,124,159
| ###
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| 7.225
| ###
| ###
| 969,647
| 3,502,849
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2018-Aug-30 Thu
| 7.23
| 7.23
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2018-Aug-29 Wed
| ###
| 7.185
| ###
| ###
| 1,253,521
| 4,503,274
| 77.9
| 77.9
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 6.87
| ###
| 6.855
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2018-Aug-24 Fri
| 6.83
| ###
| 6.8
| 6.89
| 1,588,582
| 5,401,178
| 79.8
| 79.8
| 0.5 |
2018-Aug-23 Thu
| ###
| ###
| 6.76
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 695,679
| 0
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 7.075
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 2,441,074
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 2,052,943
| 0
| 87.4
| 87.4
| 0.0 |
2018-Aug-14 Tue
| 6.88
| ###
| 6.87
| ###
| 1,084,377
| ###
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 6.84
| 6.87
| ###
| 6.87
| 953,249
| ###
| 82.0
| 82.0
| ### |
2018-Aug-10 Fri
| ###
| ###
| 6.83
| 6.86
|
|
| ###
| ###
| 0.5 |
2018-Aug-09 Thu
| 6.89
| ###
| 6.81
| 6.89
|
|
| 69.7
| 69.7
| 0.5 |
2018-Aug-08 Wed
| 6.84
| ###
| 6.82
| 6.87
| 911,979
| 3,109,848
| ###
| ###
| ### |
2018-Aug-07 Tue
| 6.89
| ###
| 6.86
| 6.88
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 6.76
| 6.87
| 6.74
| 6.81
| 1,378,642
| 9,381,658
| ###
| ###
| ### |
2018-Aug-02 Thu
| ###
| 6.71
| ###
| 6.71
|
|
| 79.8
| 79.8
| ### |
2018-Aug-01 Wed
| ###
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| 6.7
| 1,210,441
| 0
| 76.1
| 76.1
| 0.5 |
2018-Jul-26 Thu
| ###
| ###
| 6.5
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 6.53
| 6.58
|
|
| 24.9
| 24.9
| 0.5 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 6.57
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2018-Jul-20 Fri
| 6.57
| 6.655
| 6.55
| ###
| 939,520
| 6,203,180
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 6.59
| 6.59
| 6.51
| 6.58
| 895,481
| ###
| 34.1
| 34.1
| 0.5 |
2018-Jul-18 Wed
| ###
| ###
| 6.57
| 6.59
| 672,076
| ###
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| ###
| ###
| 6.58
|
|
| 36.4
| 36.4
| 0.5 |
2018-Jul-16 Mon
| 6.7
| 6.7
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 6.54
| ###
| 6.54
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 6.54
| 6.54
|
|
| ###
| ###
| 0.5 |
2018-Jul-10 Tue
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| 6.73
| ###
| ###
| 853,483
| 2,871,970
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| 6.745
| ###
| ###
| 1,139,077
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 6.575
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| ###
| 6.56
| 6.59
|
|
| 34.0
| 34.0
| ### |
2018-Jul-02 Mon
| 6.53
| ###
| 6.51
| 6.59
|
|
| 80.2
| 80.2
| ### |
2018-Jun-29 Fri
| ###
| ###
| 6.47
| 6.52
|
|
| ###
| ###
| 0.5 |
2018-Jun-28 Thu
| 6.43
| ###
| 6.41
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Jun-27 Wed
| ###
| ###
| 6.56
| 6.59
|
|
| ###
| ###
| ### |
2018-Jun-26 Tue
| 6.53
| ###
| 6.52
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2018-Jun-25 Mon
| 6.59
| ###
| 6.54
| 6.56
| 668,244
| 2,185,157
| ###
| ###
| 0.5 |
2018-Jun-22 Fri
| ###
| ###
| 6.545
| ###
| 718,988
| 2,352,888
| 36.5
| 36.5
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 6.56
| ###
| 2,000,384
| 6,561,259
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 6.56
| 6.59
| 6.52
| 6.54
| 1,633,626
| ###
| ###
| ###
| 0.5 |
2018-Jun-19 Tue
| 6.53
| 6.55
| 6.44
| 6.5
| 1,087,186
| 7,061,273
| ###
| ###
| 0.5 |
2018-Jun-18 Mon
| 6.47
| 6.53
| 6.44
| 6.5
|
|
| 78.9
| 78.9
| 0.5 |
2018-Jun-15 Fri
| 6.44
| 6.48
| 6.41
| 6.44
| 1,821,087
| ###
| ###
| ###
| 0.5 |
2018-Jun-14 Thu
| ###
| 6.4
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2018-Jun-13 Wed
| 6.41
| 6.445
| ###
| 6.41
|
|
| 76.5
| 76.5
| 0.5 |
2018-Jun-12 Tue
| 6.42
| 6.455
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Jun-07 Thu
| ###
| 6.4
| ###
| ###
| 1,007,627
| ###
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 6.43
| 6.45
| ###
| ###
| 1,872,579
| ###
| 22.1
| 22.1
| 0.0 |
2018-Jun-04 Mon
| 6.43
| 6.48
| ###
| 6.43
| 2,762,784
| 8,951,420
| ###
| ###
| ### |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-May-30 Wed
| ###
| 6.44
| 6.345
| ###
| 1,058,483
| 6,766,352
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 6.45
| 6.45
| ###
| ###
| 836,851
| 2,698,844
| 23.2
| 23.2
| 0.0 |
2018-May-28 Mon
| 6.44
| 6.46
| ###
| 6.45
|
|
| 73.1
| 73.1
| ### |
2018-May-25 Fri
| ###
| ###
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-May-24 Thu
| 6.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| 6.28
| ###
| 6.26
| 1,896,523
| 5,955,082
| 89.1
| 89.1
| 0.4 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2018-May-21 Mon
| ###
| 6.2
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-May-17 Thu
| 6.22
| 6.23
| 6.075
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2018-May-16 Wed
| 6.23
| ###
| 6.2
| 6.21
| 1,735,456
| ###
| ###
| ###
| ### |
2018-May-15 Tue
| 6.24
| 6.27
| 6.22
| 6.25
|
|
| 75.5
| 75.5
| ### |
2018-May-14 Mon
| 6.22
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2018-May-11 Fri
| 6.22
| 6.245
| ###
| ###
| 697,420
| ###
| 27.6
| 27.6
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-May-09 Wed
| 6.23
| 6.25
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2018-May-08 Tue
| 6.29
| ###
| 6.21
| 6.22
|
|
| 27.2
| 27.2
| 0.4 |
2018-May-07 Mon
| 6.24
| 6.27
| ###
| 6.25
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| 6.21
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 6.26
| ###
| 6.21
| 1,054,055
| ###
| 73.4
| 73.4
| ### |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 6.075
| 5.89
| ###
| 1,461,181
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 5.8
| ###
| 5.8
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2018-Apr-27 Fri
| 5.75
| ###
| 5.745
| 5.79
|
|
| 76.5
| 76.5
| ### |
2018-Apr-26 Thu
| 5.7
| 5.79
| ###
| 5.76
| 965,872
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Apr-23 Mon
| ###
| 5.645
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2018-Apr-20 Fri
| ###
| 5.7
| ###
| ###
| 915,472
| ###
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 5.72
| ###
| ###
| 911,240
| 2,606,146
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 5.7
| 5.74
| 5.685
| ###
| 644,973
| ###
| 32.6
| 32.6
| 0.0 |
2018-Apr-17 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 5.7
| 5.7
| ###
| ###
| 478,280
| ###
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| 5.74
| ###
| ###
| 781,645
| 2,243,321
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| 5.73
| 5.76
| ###
| ###
| 1,616,380
| 4,655,174
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| 5.8
| 5.82
| ###
| 5.76
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| 5.78
| 5.83
| 5.78
| 5.81
| 1,405,359
| ###
| 70.2
| 70.2
| ### |
2018-Apr-09 Mon
| 5.72
| 5.82
| 5.72
| 5.79
|
|
| 81.0
| 81.0
| ### |
2018-Apr-06 Fri
| ###
| 5.76
| ###
| 5.73
|
|
| 75.9
| 75.9
| ### |
2018-Apr-05 Thu
| ###
| 5.73
| ###
| ###
| 1,244,689
| ###
| 67.8
| 67.8
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| 5.58
| ###
| 1,483,247
| 4,138,259
| 77.4
| 77.4
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2018-Mar-29 Thu
| 5.75
| 5.84
| 5.72
| 5.73
| 1,770,546
| 10,233,755
| ###
| ###
| ### |
2018-Mar-28 Wed
| ###
| 5.785
| ###
| 5.75
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| 5.74
| ###
| 5.71
|
|
| 68.7
| 68.7
| 0.4 |
2018-Mar-26 Mon
| ###
| 5.7
| ###
| ###
| 1,348,625
| 3,843,581
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| 5.76
| 5.675
| 5.71
|
|
| ###
| ###
| 0.4 |
2018-Mar-22 Thu
| 5.8
| 5.84
| 5.74
| 5.78
| 611,671
| 3,541,575
| 32.5
| 32.5
| 0.4 |
2018-Mar-21 Wed
| 5.85
| 5.86
| 5.75
| 5.84
| 1,446,679
| 8,397,971
| ###
| ###
| 0.4 |
2018-Mar-20 Tue
| ###
| ###
| 5.82
| 5.82
| 1,524,650
| ###
| 23.3
| 23.3
| 0.4 |
2018-Mar-19 Mon
| ###
| ###
| 5.89
| ###
| 1,209,244
| 3,561,223
| 33.8
| 33.8
| 0.0 |
2018-Mar-16 Fri
| 5.89
| ###
| 5.88
| 5.89
| 4,515,548
| ###
| 65.3
| 65.3
| ### |
2018-Mar-15 Thu
| 5.86
| 5.925
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2018-Mar-14 Wed
| 5.86
| ###
| ###
| 5.86
| 1,901,224
| 0
| ###
| ###
| 0.4 |
2018-Mar-13 Tue
| 5.89
| ###
| 5.86
| ###
| 2,807,727
| 8,226,640
| 77.1
| 77.1
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| 5.88
| 5.89
| 1,724,983
| 5,071,450
| ###
| ###
| ### |
2018-Mar-09 Fri
| 5.87
| 5.88
| 5.84
| 5.87
|
|
| 65.0
| 65.0
| ### |
2018-Mar-08 Thu
| 5.83
| 5.86
| 5.8
| 5.82
|
|
| 31.1
| 31.1
| 0.4 |
2018-Mar-07 Wed
| 5.79
| 5.81
| ###
| 5.77
|
|
| 38.6
| 38.6
| 0.4 |
2018-Mar-06 Tue
| 5.87
| 5.87
| 5.77
| 5.8
| 1,382,257
| ###
| 24.2
| 24.2
| 0.4 |
2018-Mar-05 Mon
| 5.84
| 5.85
| 5.78
| 5.8
|
|
| 35.7
| 35.7
| 0.4 |
2018-Mar-02 Fri
| 5.77
| ###
| 5.73
| 5.83
|
|
| ###
| ###
| ### |
2018-Mar-01 Thu
| 5.81
| 5.85
| 5.785
| 5.79
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| 5.87
| 5.88
| 5.8
| 5.85
| 1,677,352
| ###
| 37.2
| 37.2
| 0.4 |
2018-Feb-27 Tue
| ###
| ###
| ###
| 5.88
|
|
| ###
| ###
| 0.4 |
2018-Feb-26 Mon
| 5.86
| ###
| 5.83
| 5.86
| 1,492,220
| 4,349,821
| ###
| ###
| 0.4 |
2018-Feb-23 Fri
| 5.8
| 5.83
| 5.76
| 5.81
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| 5.85
| 5.88
| 5.73
| 5.76
| 1,789,542
| ###
| 23.5
| 23.5
| ### |
2018-Feb-21 Wed
| 5.74
| 5.84
| 5.72
| 5.84
| 871,225
| 5,035,680
| ###
| ###
| 0.4 |
2018-Feb-20 Tue
| 5.7
| 5.76
| 5.7
| 5.74
|
|
| ###
| ###
| 0.4 |
2018-Feb-19 Mon
| 5.74
| ###
| 5.73
| 5.74
| 1,288,674
| 3,692,051
| ###
| ###
| 0.4 |
2018-Feb-16 Fri
| ###
| 5.755
| ###
| 5.75
| 1,683,356
| 4,843,856
| 84.1
| 84.1
| ### |
2018-Feb-15 Thu
| ###
| ###
| 5.57
| ###
| 1,595,853
| 4,444,450
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 5.57
| ###
| 5.57
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2018-Feb-13 Tue
| 5.5
| ###
| 5.5
| ###
| 1,728,747
| 4,754,054
| 80.8
| 80.8
| 0.0 |
2018-Feb-12 Mon
| 5.56
| 5.575
| 5.48
| 5.5
|
|
| 32.4
| 32.4
| 0.4 |
2018-Feb-09 Fri
| 5.46
| 5.625
| 5.44
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Feb-08 Thu
| 5.55
| ###
| 5.54
| 5.58
| 1,414,648
| 3,918,574
| 70.4
| 70.4
| 0.4 |
2018-Feb-07 Wed
| 5.49
| ###
| 5.43
| 5.59
| 3,289,921
| ###
| ###
| ###
| ### |
2018-Feb-06 Tue
| 5.76
| 5.82
| 5.47
| 5.58
| 3,776,088
| ###
| ###
| ###
| 0.4 |
2018-Feb-05 Mon
| ###
| ###
| 5.85
| ###
| 1,522,088
| ###
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 1,889,256
| 0
| 24.4
| 24.4
| 0.0 |
2018-Jan-31 Wed
| 5.8
| ###
| 5.8
| ###
| 1,665,629
| 4,830,324
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 5.84
| ###
| 5.82
| 5.83
| 1,158,145
| ###
| ###
| ###
| ### |
2018-Jan-29 Mon
| ###
| ###
| 5.88
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 772,982
| 0
| 24.4
| 24.4
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| 6
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| 6
|
|
| 74.0
| 74.0
| 0.4 |
2018-Jan-22 Mon
| ###
| ###
| 5.88
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2018-Jan-19 Fri
| 5.86
| ###
| 5.82
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2018-Jan-18 Thu
| 5.86
| 5.89
| 5.83
| 5.86
|
|
| 72.8
| 72.8
| 0.4 |
2018-Jan-17 Wed
| 5.84
| ###
| 5.84
| 5.86
|
|
| 75.3
| 75.3
| 0.4 |
2018-Jan-16 Tue
| ###
| ###
| 5.84
| 5.86
| 2,550,351
| 7,447,024
| 31.5
| 31.5
| 0.4 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2018-Jan-02 Tue
| 6
| ###
| 6
| ###
| 581,127
| 1,743,381
| 73.1
| 73.1
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| 6
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 1,201,158
| 0
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 6.2
| 6.28
| ###
| ###
| 922,570
| ###
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 6.21
| 6.21
| ###
| ###
| 2,241,486
| ###
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 6.28
| ###
| ###
| 6.2
| 2,652,883
| 0
| ###
| ###
| 0.4 |
2017-Dec-20 Wed
| 6.43
| 6.43
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2017-Dec-19 Tue
| 6.45
| 6.51
| 6.4
| 6.43
| 1,334,340
| ###
| 32.0
| 32.0
| ### |
2017-Dec-18 Mon
| 6.44
| 6.475
| ###
| 6.41
| 1,432,543
| 4,637,857
| 31.4
| 31.4
| 0.5 |
2017-Dec-15 Fri
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| 6.25
| 6.28
| 1,242,845
| ###
| 28.5
| 28.5
| 0.4 |
2017-Dec-07 Thu
| 6.21
| ###
| 6.21
| 6.29
|
|
| 80.5
| 80.5
| ### |
2017-Dec-06 Wed
| ###
| 6.225
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2017-Dec-05 Tue
| 6.22
| 6.27
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 6.26
| 6.29
|
|
| ###
| ###
| ### |
2017-Dec-01 Fri
| ###
| ###
| 6.25
| 6.29
| 948,678
| ###
| 30.0
| 30.0
| ### |
2017-Nov-30 Thu
| 6.28
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 6.22
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2017-Nov-28 Tue
| 6.26
| ###
| 6.25
| ###
| 1,574,953
| 4,921,728
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 6.22
| 6.29
| 6.2
| 6.23
| 943,284
| ###
| ###
| ###
| 0.4 |
2017-Nov-24 Fri
| ###
| 6.22
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 6.2
| 6.2
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| ###
| 6.2
| ###
| ###
| 823,847
| 2,553,925
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 6.21
| 6.21
| ###
| 6.21
| 1,203,527
| 3,736,951
| ###
| ###
| ### |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
| 1,343,971
| 0
| 70.4
| 70.4
| 0.0 |
2017-Nov-15 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| 6.2
| ###
| ###
| 1,930,642
| ###
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 6.23
| 6.25
| ###
| 6.21
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| ###
| ###
| ###
| 6.2
|
|
| 74.4
| 74.4
| 0.4 |
2017-Nov-09 Thu
| ###
| 6.23
| ###
| ###
| 1,919,150
| 5,978,152
| 82.1
| 82.1
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,115,676
| 0
| 68.4
| 68.4
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2017-Nov-06 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2017-Nov-03 Fri
| 5.86
| ###
| 5.84
| ###
| 829,920
| ###
| 73.8
| 73.8
| 0.0 |
2017-Nov-02 Thu
| 5.86
| ###
| 5.845
| 5.85
| 1,321,628
| 3,862,457
| ###
| ###
| 0.4 |
2017-Nov-01 Wed
| 5.81
| 5.875
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2017-Oct-31 Tue
| 5.78
| ###
| 5.77
| 5.8
| 2,052,950
| ###
| 70.0
| 70.0
| 0.4 |
2017-Oct-30 Mon
| 5.76
| 5.86
| 5.76
| 5.78
| 2,858,359
| ###
| 73.6
| 73.6
| 0.4 |
2017-Oct-27 Fri
| ###
| 5.72
| ###
| ###
| 1,760,787
| 5,035,850
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| 5.7
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,754,723
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Oct-23 Mon
| ###
| 5.71
| 5.59
| ###
| 1,246,683
| 7,043,758
| 29.7
| 29.7
| 0.0 |
2017-Oct-20 Fri
| ###
| 5.7
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Oct-18 Wed
| 5.55
| ###
| 5.53
| 5.57
| 876,186
| 2,422,654
| ###
| ###
| 0.4 |
2017-Oct-17 Tue
| 5.53
| 5.54
| 5.47
| 5.53
| 2,347,859
| ###
| ###
| ###
| ### |
2017-Oct-16 Mon
| 5.53
| 5.55
| ###
| 5.53
| 1,508,254
| ###
| ###
| ###
| ### |
2017-Oct-13 Fri
| 5.49
| 5.52
| 5.46
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Oct-12 Thu
| 5.46
| 5.49
| 5.42
| 5.48
| 918,323
| 5,009,451
| ###
| ###
| ### |
2017-Oct-11 Wed
| 5.41
| ###
| 5.41
| 5.46
|
|
| 73.8
| 73.8
| ### |
2017-Oct-10 Tue
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| 5.41
| ###
| 5.41
| 1,115,645
| ###
| 78.0
| 78.0
| ### |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| ###
| 5.42
| ###
| ###
| 2,082,753
| ###
| 30.1
| 30.1
| 0.0 |
2017-Oct-03 Tue
| 5.43
| 5.43
| ###
| ###
| 1,602,759
| ###
| 25.7
| 25.7
| 0.0 |
2017-Oct-02 Mon
| 5.45
| 5.5
| ###
| ###
| 956,578
| 2,630,589
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,292,380
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| 5.325
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2017-Sep-26 Tue
| 5.41
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 5.4
| 5.42
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2017-Sep-22 Fri
| 5.46
| 5.46
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2017-Sep-21 Thu
| 5.54
| 5.57
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 2,352,776
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 5.71
| 5.73
| ###
| ###
| 2,204,872
| 6,316,958
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 5.7
| 5.76
| ###
| 5.71
|
|
| 69.9
| 69.9
| 0.4 |
2017-Sep-15 Fri
| 5.77
| 5.78
| ###
| ###
| 8,839,954
| ###
| 21.5
| 21.5
| 0.0 |
2017-Sep-14 Thu
| 5.71
| 5.79
| ###
| 5.77
| 2,684,349
| ###
| 80.7
| 80.7
| 0.4 |
2017-Sep-13 Wed
| ###
| ###
| ###
| 5.7
| 2,182,557
| 0
| ###
| ###
| 0.4 |
2017-Sep-12 Tue
| ###
| 5.7
| ###
| ###
| 2,891,983
| 8,242,151
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| 5.645
| ###
| 1,425,577
| ###
| 78.0
| 78.0
| 0.0 |
2017-Sep-08 Fri
| 5.56
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 5.73
| 5.73
| 5.55
| 5.56
| 2,454,326
| ###
| 10.8
| 10.8
| 0.4 |
2017-Sep-06 Wed
| ###
| 5.7
| ###
| 5.7
| 2,085,952
| ###
| 80.5
| 80.5
| 0.4 |
2017-Sep-05 Tue
| ###
| ###
| 5.56
| ###
| 1,354,270
| 3,764,870
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 5.57
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2017-Sep-01 Fri
| 5.59
| ###
| 5.55
| 5.59
| 7,737,657
| ###
| ###
| ###
| ### |
2017-Aug-31 Thu
| 5.58
| ###
| 5.555
| ###
| 2,068,325
| 5,744,772
| 79.0
| 79.0
| 0.0 |
2017-Aug-30 Wed
| 5.56
| 5.59
| 5.51
| 5.56
| 2,698,426
| ###
| 71.4
| 71.4
| 0.4 |
2017-Aug-29 Tue
| 5.56
| 5.58
| 5.49
| 5.53
|
|
| ###
| ###
| ### |
2017-Aug-28 Mon
| 5.55
| 5.58
| 5.51
| 5.56
| 1,329,548
| 7,372,343
| ###
| ###
| 0.4 |
2017-Aug-25 Fri
| 5.54
| 5.59
| 5.51
| 5.55
| 2,393,975
| ###
| ###
| ###
| ### |
2017-Aug-24 Thu
| ###
| 5.75
| 5.52
| 5.52
| 2,389,371
| ###
| ###
| ###
| 0.4 |
2017-Aug-23 Wed
| 5.84
| 5.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 5.72
| 5.79
| ###
| 5.75
| 3,980,445
| 11,523,388
| ###
| ###
| ### |
2017-Aug-21 Mon
| 5.74
| 5.77
| ###
| 5.72
|
|
| 33.6
| 33.6
| 0.4 |
2017-Aug-18 Fri
| ###
| 5.72
| ###
| 5.72
| 2,428,285
| ###
| ###
| ###
| 0.4 |
2017-Aug-17 Thu
| 5.55
| 5.78
| 5.48
| 5.74
| 3,563,656
| 20,063,383
| ###
| ###
| 0.4 |
2017-Aug-16 Wed
| 5.51
| 5.54
| 5.46
| 5.51
| 2,165,950
| 11,912,725
| ###
| ###
| ### |
2017-Aug-15 Tue
| ###
| 5.48
| ###
| 5.45
|
|
| 81.4
| 81.4
| ### |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 1,058,175
| 0
| 27.9
| 27.9
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| 5.22
| ###
| 1,236,580
| 3,227,473
| 80.0
| 80.0
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 1,115,970
| 0
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 5.29
| ###
| 813,149
| 2,150,779
| 71.8
| 71.8
| 0.0 |
2017-Aug-04 Fri
| 5.28
| ###
| 5.28
| 5.29
| 1,159,072
| 3,059,950
| 71.6
| 71.6
| 0.4 |
2017-Aug-03 Thu
| 5.23
| ###
| ###
| 5.29
|
|
| 79.3
| 79.3
| 0.4 |
2017-Aug-02 Wed
| 5.27
| ###
| ###
| 5.26
| 980,626
| 0
| 34.7
| 34.7
| 0.4 |
2017-Aug-01 Tue
| 5.21
| 5.29
| 5.2
| 5.29
| 967,289
| ###
| ###
| ###
| 0.4 |
2017-Jul-31 Mon
| ###
| 5.23
| ###
| ###
| 2,265,658
| ###
| 74.0
| 74.0
| 0.0 |
2017-Jul-28 Fri
| 5.25
| 5.26
| ###
| ###
| 1,421,789
| ###
| 21.0
| 21.0
| 0.0 |
2017-Jul-27 Thu
| 5.26
| ###
| 5.25
| 5.26
| 1,493,474
| ###
| ###
| ###
| 0.4 |
2017-Jul-26 Wed
| 5.27
| 5.29
| 5.21
| 5.23
|
|
| 22.8
| 22.8
| ### |
2017-Jul-25 Tue
| 5.2
| 5.26
| 5.2
| 5.22
| 1,989,581
| ###
| ###
| ###
| 0.4 |
2017-Jul-24 Mon
| 5.23
| 5.27
| ###
| ###
| 1,651,224
| 4,350,975
| 24.8
| 24.8
| 0.0 |
2017-Jul-21 Fri
| 5.21
| 5.29
| 5.2
| 5.29
|
|
| 82.8
| 82.8
| 0.4 |
2017-Jul-20 Thu
| 5.25
| 5.26
| 5.2
| 5.25
| 1,775,285
| 9,284,740
| ###
| ###
| 0.4 |
2017-Jul-19 Wed
| 5.24
| 5.29
| 5.23
| 5.24
|
|
| 73.1
| 73.1
| 0.4 |
2017-Jul-18 Tue
| 5.28
| ###
| 5.2
| 5.2
| 1,583,948
| ###
| ###
| ###
| ### |
2017-Jul-17 Mon
| ###
| ###
| 5.25
| 5.28
|
|
| 27.4
| 27.4
| 0.4 |
2017-Jul-14 Fri
| 5.29
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 5.25
| ###
| 5.22
| 5.26
|
|
| 67.9
| 67.9
| 0.4 |
2017-Jul-12 Wed
| ###
| 5.345
| ###
| ###
| 1,785,986
| 4,773,047
| 13.9
| 13.9
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 3,092,129
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| 5.4
| 5.445
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2017-Jul-07 Fri
| ###
| 5.42
| ###
| ###
| 1,331,387
| 3,608,058
| 74.8
| 74.8
| 0.0 |
2017-Jul-06 Thu
| 5.42
| 5.46
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2017-Jul-05 Wed
| 5.47
| 5.48
| ###
| 5.42
| 1,592,055
| ###
| ###
| ###
| 0.4 |
2017-Jul-04 Tue
| 5.49
| 5.53
| 5.46
| 5.49
| 1,010,175
| ###
| 63.3
| 63.3
| 0.4 |
2017-Jul-03 Mon
| 5.52
| 5.55
| 5.41
| 5.44
| 1,803,142
| ###
| ###
| ###
| 0.4 |
2017-Jun-30 Fri
| 5.53
| 5.54
| 5.45
| 5.5
|
|
| 29.5
| 29.5
| 0.4 |
2017-Jun-29 Thu
| 5.57
| 5.585
| 5.53
| 5.58
|
|
| 64.5
| 64.5
| 0.4 |
2017-Jun-28 Wed
| ###
| 5.71
| ###
| 5.7
| 1,355,124
| 3,868,879
| 62.3
| 62.3
| 0.4 |
2017-Jun-27 Tue
| 5.72
| 5.73
| ###
| 5.7
|
|
| 30.6
| 30.6
| 0.4 |
2017-Jun-26 Mon
| 5.73
| 5.8
| 5.72
| 5.72
| 553,777
| 3,189,755
| 33.1
| 33.1
| 0.4 |
2017-Jun-23 Fri
| 5.77
| 5.79
| 5.72
| 5.75
| 784,428
| 4,514,383
| 30.2
| 30.2
| ### |
2017-Jun-22 Thu
| 5.79
| 5.82
| 5.76
| 5.76
| 1,528,171
| ###
| ###
| ###
| ### |
2017-Jun-21 Wed
| 5.83
| 5.84
| 5.75
| 5.78
|
|
| 27.5
| 27.5
| 0.4 |
2017-Jun-20 Tue
| ###
| ###
| 5.85
| 5.86
|
|
| 18.1
| 18.1
| 0.4 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-Jun-16 Fri
| 5.89
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 5.86
| ###
| 5.845
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2017-Jun-13 Tue
| 5.73
| 5.84
| 5.71
| 5.84
| 1,173,747
| 6,778,388
| ###
| ###
| 0.4 |
2017-Jun-09 Fri
| ###
| 5.76
| ###
| 5.72
| 1,157,388
| 3,333,277
| ###
| ###
| 0.4 |
2017-Jun-08 Thu
| ###
| 5.75
| ###
| 5.7
|
|
| 70.8
| 70.8
| 0.4 |
2017-Jun-07 Wed
| 5.8
| 5.8
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Jun-06 Tue
| 5.83
| 5.84
| 5.74
| 5.75
|
|
| ###
| ###
| ### |
2017-Jun-05 Mon
| 5.82
| 5.89
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2017-Jun-02 Fri
| 5.82
| 5.86
| 5.78
| 5.84
| 1,601,449
| ###
| 71.2
| 71.2
| 0.4 |
2017-Jun-01 Thu
| ###
| 5.8
| ###
| 5.78
| 1,496,783
| 4,340,670
| ###
| ###
| 0.4 |
2017-May-31 Wed
| ###
| 5.71
| ###
| ###
| 2,841,786
| ###
| 77.7
| 77.7
| 0.0 |
2017-May-30 Tue
| 5.74
| 5.75
| ###
| ###
| 2,173,877
| ###
| 18.8
| 18.8
| 0.0 |
2017-May-29 Mon
| 5.78
| 5.79
| 5.75
| 5.75
| 953,425
| ###
| 36.6
| 36.6
| ### |
2017-May-26 Fri
| 5.78
| 5.8
| 5.75
| 5.78
| 928,286
| 5,360,851
| 73.7
| 73.7
| 0.4 |
2017-May-25 Thu
| 5.75
| 5.82
| 5.74
| 5.79
|
|
| ###
| ###
| ### |
2017-May-24 Wed
| 5.8
| 5.81
| 5.74
| 5.79
|
|
| 31.2
| 31.2
| ### |
2017-May-23 Tue
| 5.74
| 5.79
| 5.71
| 5.76
| 1,459,828
| ###
| ###
| ###
| ### |
2017-May-22 Mon
| 5.73
| 5.75
| 5.71
| 5.72
| 1,745,325
| ###
| 31.4
| 31.4
| 0.4 |
2017-May-19 Fri
| ###
| 5.77
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-May-18 Thu
| ###
| 5.75
| ###
| 5.72
| 1,654,584
| 4,756,929
| ###
| ###
| 0.4 |
2017-May-17 Wed
| 5.82
| 5.85
| ###
| 5.72
| 1,598,529
| ###
| 20.5
| 20.5
| 0.4 |
2017-May-16 Tue
| 5.79
| 5.86
| 5.77
| 5.81
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| 5.73
| 5.8
| 5.73
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-May-12 Fri
| 5.8
| 5.84
| 5.74
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-May-11 Thu
| 5.86
| 5.87
| 5.825
| 5.83
| 1,466,585
| 8,575,855
| ###
| ###
| ### |
2017-May-10 Wed
| 5.87
| ###
| 5.81
| 5.85
| 1,215,122
| 3,529,929
| ###
| ###
| 0.4 |
2017-May-09 Tue
| 5.85
| 5.88
| 5.83
| 5.86
| 1,664,057
| 9,743,053
| 68.2
| 68.2
| 0.4 |
2017-May-08 Mon
| 5.84
| ###
| 5.8
| 5.82
| 1,284,120
| 3,723,948
| ###
| ###
| 0.4 |
2017-May-05 Fri
| 5.85
| 5.88
| 5.8
| 5.81
|
|
| 30.1
| 30.1
| ### |
2017-May-04 Thu
| 5.76
| 5.84
| 5.76
| 5.81
| 2,945,224
| ###
| 79.4
| 79.4
| ### |
2017-May-03 Wed
| ###
| ###
| 5.745
| 5.78
|
|
| 20.3
| 20.3
| 0.4 |
2017-May-02 Tue
| 5.77
| 5.87
| 5.76
| 5.87
| 3,596,585
| 20,914,141
| 86.5
| 86.5
| ### |
2017-May-01 Mon
| 5.48
| ###
| 5.47
| 5.73
|
|
| 95.4
| 95.4
| ### |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-27 Thu
| ###
| 5.71
| ###
| ###
| 801,549
| 2,288,422
| 72.9
| 72.9
| 0.0 |
2017-Apr-26 Wed
| ###
| 5.71
| 5.57
| ###
| 1,006,443
| ###
| 86.9
| 86.9
| 0.0 |
2017-Apr-24 Mon
| 5.72
| 5.73
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2017-Apr-21 Fri
| 5.77
| 5.8
| ###
| 5.71
|
|
| 22.1
| 22.1
| 0.4 |
2017-Apr-20 Thu
| ###
| 5.78
| ###
| 5.75
| 1,099,345
| ###
| 83.2
| 83.2
| ### |
2017-Apr-19 Wed
| 5.73
| 5.79
| ###
| ###
| 2,751,357
| 7,965,178
| 29.0
| 29.0
| 0.0 |
2017-Apr-18 Tue
| 5.72
| 5.79
| 5.71
| 5.79
| 2,036,549
| 11,710,156
| ###
| ###
| ### |
2017-Apr-13 Thu
| 5.79
| 5.83
| 5.77
| 5.77
| 1,534,776
| ###
| ###
| ###
| 0.4 |
2017-Apr-12 Wed
| 5.75
| ###
| 5.71
| 5.79
| 1,684,386
| 4,808,922
| 80.3
| 80.3
| ### |
2017-Apr-11 Tue
| 5.75
| 5.76
| 5.73
| 5.73
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| 5.7
| 5.77
| ###
| 5.73
| 1,835,681
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| 5.7
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,333,049
| 0
| 73.8
| 73.8
| 0.0 |
2017-Apr-04 Tue
| 5.58
| ###
| 5.555
| ###
| 1,797,641
| 4,992,947
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 5.53
| ###
| 5.53
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| 5.52
| 5.52
| 1,311,551
| 3,619,880
| ###
| ###
| 0.4 |
2017-Mar-30 Thu
| 5.59
| ###
| 5.56
| ###
| 1,330,949
| ###
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| 5.58
| 5.59
| 1,206,458
| ###
| 28.6
| 28.6
| ### |
2017-Mar-28 Tue
| 5.52
| 5.57
| 5.5
| 5.57
| 2,023,048
| 11,197,570
| ###
| ###
| 0.4 |
2017-Mar-27 Mon
| 5.47
| 5.54
| 5.4
| 5.52
|
|
| ###
| ###
| 0.4 |
2017-Mar-24 Fri
| 5.5
| 5.56
| 5.46
| 5.49
| 878,786
| ###
| 31.7
| 31.7
| 0.4 |
2017-Mar-23 Thu
| 5.41
| 5.48
| 5.4
| 5.48
| 1,144,645
| ###
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| 5.48
| ###
| 5.43
| 1,548,677
| 4,243,374
| ###
| ###
| 0.4 |
2017-Mar-21 Tue
| 5.4
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 5.45
| 5.48
| 5.42
| 5.42
| 1,322,977
| 7,210,224
| ###
| ###
| 0.4 |
2017-Mar-17 Fri
| 5.53
| 5.54
| 5.46
| 5.47
| 3,596,325
| 19,779,787
| ###
| ###
| ### |
2017-Mar-16 Thu
| 5.57
| 5.59
| ###
| 5.51
| 2,129,757
| 5,952,670
| ###
| ###
| ### |
2017-Mar-15 Wed
| 5.46
| 5.48
| 5.41
| 5.47
| 1,599,028
| ###
| ###
| ###
| ### |
2017-Mar-14 Tue
| 5.42
| 5.47
| ###
| 5.45
| 3,769,524
| 10,309,648
| 76.8
| 76.8
| ### |
2017-Mar-13 Mon
| ###
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2017-Mar-10 Fri
| ###
| ###
| 5.28
| ###
| 3,171,626
| ###
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| 5.4
| 5.4
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 5.25
| 5.4
| 5.25
| ###
| 2,016,683
| ###
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 5.25
| 5.28
|
|
| 31.7
| 31.7
| 0.4 |
2017-Mar-03 Fri
| 5.23
| 5.28
| 5.22
| 5.28
| 1,612,388
| ###
| ###
| ###
| 0.4 |
2017-Mar-02 Thu
| ###
| ###
| 5.185
| 5.23
| 1,446,779
| 3,750,774
| 14.8
| 14.8
| ### |
2017-Mar-01 Wed
| 5.28
| ###
| 5.26
| ###
| 2,388,829
| 6,282,620
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| 5.28
| ###
| 5.26
| 2,204,878
| 5,820,877
| ###
| ###
| 0.4 |
2017-Feb-27 Mon
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| 5.27
| 5
| 5.2
| 3,318,941
| ###
| 88.1
| 88.1
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 783,120
| 0
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| 5
| ###
| ###
| 1,274,279
| ###
| 38.0
| 38.0
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 1,863,522
| 0
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 4.89
| ###
| 4.87
| ###
| 1,575,075
| ###
| 80.6
| 80.6
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| 4.855
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2017-Feb-09 Thu
| 4.84
| ###
| 4.82
| ###
| 1,805,126
| 4,350,353
| 83.1
| 83.1
| 0.0 |
2017-Feb-08 Wed
| 4.82
| 4.86
| 4.77
| 4.82
| 1,676,855
| 8,074,056
| 66.3
| 66.3
| 0.3 |
2017-Feb-07 Tue
| 4.7
| 4.825
| ###
| 4.82
| 1,988,880
| 4,798,173
| 89.9
| 89.9
| 0.3 |
2017-Feb-06 Mon
| 4.72
| 4.76
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Feb-03 Fri
| ###
| 4.71
| ###
| ###
| 1,413,876
| 3,329,677
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| 4.73
| 4.76
| ###
| ###
| 1,671,351
| ###
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 4.71
| 4.74
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Jan-31 Tue
| ###
| 4.73
| ###
| 4.7
| 1,090,250
| 2,578,441
| ###
| ###
| 0.3 |
2017-Jan-30 Mon
| 4.7
| 4.74
| ###
| ###
| 892,743
| ###
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| 4.7
| ###
| 4.7
| 1,091,271
| 2,564,486
| ###
| ###
| 0.3 |
2017-Jan-25 Wed
| 4.71
| 4.73
| 4.57
| ###
| 1,178,354
| 5,479,346
| 15.5
| 15.5
| 0.0 |
2017-Jan-24 Tue
| 4.56
| ###
| 4.545
| ###
| 1,653,829
| 3,758,326
| 81.8
| 81.8
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 4.51
| 4.53
|
|
| 18.2
| 18.2
| ### |
2017-Jan-20 Fri
| 4.53
| ###
| 4.48
| 4.55
| 1,489,453
| 3,336,374
| 74.1
| 74.1
| 0.3 |
2017-Jan-19 Thu
| ###
| ###
| 4.49
| 4.52
| 2,993,557
| ###
| ###
| ###
| 0.3 |
2017-Jan-18 Wed
| 4.52
| 4.58
| ###
| 4.58
| 2,575,479
| 5,897,846
| ###
| ###
| 0.3 |
2017-Jan-17 Tue
| 4.56
| 4.57
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Jan-16 Mon
| ###
| 4.75
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Jan-13 Fri
| 4.58
| 4.59
| 4.5
| 4.55
| 1,514,672
| 6,884,184
| 33.7
| 33.7
| 0.3 |
2017-Jan-12 Thu
| 4.7
| 4.7
| 4.54
| 4.56
| 1,924,484
| ###
| 11.1
| 11.1
| 0.3 |
2017-Jan-11 Wed
| 4.74
| 4.74
| ###
| ###
| 1,364,573
| ###
| 18.1
| 18.1
| 0.0 |
2017-Jan-10 Tue
| 4.73
| 4.77
| ###
| 4.7
| 974,555
| ###
| ###
| ###
| 0.3 |
2017-Jan-09 Mon
| 4.77
| 4.79
| 4.72
| 4.73
|
|
| 22.6
| 22.6
| 0.3 |
2017-Jan-06 Fri
| 4.74
| 4.75
| ###
| 4.73
|
|
| 30.9
| 30.9
| 0.3 |
2017-Jan-05 Thu
| 4.79
| 4.8
| ###
| 4.7
| 1,125,485
| ###
| 13.3
| 13.3
| 0.3 |
2017-Jan-04 Wed
| 4.78
| 4.78
| ###
| 4.72
| 979,021
| ###
| 20.7
| 20.7
| 0.3 |
2017-Jan-03 Tue
| 4.78
| 4.81
| 4.73
| 4.78
|
|
| ###
| ###
| ### |
2016-Dec-30 Fri
| 4.7
| 4.78
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2016-Dec-29 Thu
| 4.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| 4.81
| 4.84
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2016-Dec-23 Fri
| 4.8
| 4.81
| 4.75
| 4.81
| 395,547
| ###
| ###
| ###
| ### |
2016-Dec-22 Thu
| 4.79
| 4.79
| 4.7
| 4.77
| 844,784
| ###
| 27.9
| 27.9
| ### |
2016-Dec-21 Wed
| 4.74
| 4.75
| ###
| 4.7
|
|
| 24.0
| 24.0
| 0.3 |
2016-Dec-20 Tue
| ###
| 4.73
| ###
| ###
| 2,375,079
| ###
| 75.0
| 75.0
| 0.0 |
2016-Dec-19 Mon
| ###
| 4.71
| ###
| ###
| 927,884
| ###
| 84.8
| 84.8
| 0.0 |
2016-Dec-16 Fri
| ###
| 4.7
| 4.57
| 4.59
| 3,010,458
| 13,953,472
| 24.6
| 24.6
| 0.3 |
2016-Dec-15 Thu
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 4.74
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 4.55
| ###
| 4.55
| ###
| 1,933,682
| 4,399,126
| 87.7
| 87.7
| 0.0 |
2016-Dec-12 Mon
| 4.56
| ###
| 4.53
| 4.54
| 1,361,657
| 3,084,153
| 36.8
| 36.8
| 0.3 |
2016-Dec-09 Fri
| 4.57
| 4.59
| ###
| 4.55
| 1,846,479
| ###
| 26.4
| 26.4
| 0.3 |
2016-Dec-08 Thu
| 4.55
| 4.57
| 4.5
| 4.54
|
|
| 30.4
| 30.4
| 0.3 |
2016-Dec-07 Wed
| 4.55
| 4.55
| 4.455
| 4.5
| 1,891,775
| ###
| 20.8
| 20.8
| ### |
2016-Dec-06 Tue
| 4.43
| 4.47
| ###
| 4.46
|
|
| 78.5
| 78.5
| 0.3 |
2016-Dec-05 Mon
| 4.41
| 4.43
| ###
| 4.4
| 756,573
| ###
| ###
| ###
| 0.3 |
2016-Dec-02 Fri
| ###
| 4.45
| ###
| 4.41
|
|
| 85.9
| 85.9
| ### |
2016-Dec-01 Thu
| 4.46
| 4.48
| ###
| 4.43
| 2,057,227
| 4,608,188
| ###
| ###
| ### |
2016-Nov-30 Wed
| 4.52
| 4.55
| 4.47
| 4.52
| 2,486,873
| ###
| 72.1
| 72.1
| 0.3 |
2016-Nov-29 Tue
| 4.48
| 4.53
| 4.48
| 4.51
| 2,426,655
| 10,932,080
| ###
| ###
| 0.3 |
2016-Nov-28 Mon
| 4.56
| 4.57
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2016-Nov-25 Fri
| 4.55
| 4.57
| 4.52
| 4.55
| 1,172,644
| ###
| 68.1
| 68.1
| 0.3 |
2016-Nov-24 Thu
| 4.49
| 4.53
| 4.47
| 4.53
| 1,395,547
| ###
| ###
| ###
| ### |
2016-Nov-23 Wed
| 4.4
| 4.51
| ###
| 4.5
| 1,683,459
| ###
| 84.3
| 84.3
| ### |
2016-Nov-22 Tue
| ###
| 4.43
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2016-Nov-21 Mon
| ###
| 4.49
| 4.29
| ###
| 3,251,343
| ###
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2016-Nov-16 Wed
| ###
| 4.41
| ###
| ###
| 1,754,346
| ###
| 74.0
| 74.0
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 4.28
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| 4.45
| ###
| 4.24
| ###
| 4,415,347
| ###
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 4.5
| 4.57
| 4.44
| 4.45
| 3,185,388
| 14,350,172
| 19.4
| 19.4
| 0.3 |
2016-Nov-09 Wed
| ###
| 4.73
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| 4.79
| ###
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2016-Nov-07 Mon
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| 4.71
| ###
| ###
| 2,262,882
| 5,329,087
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| ###
| 4.7
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| 4.72
|
|
| 81.2
| 81.2
| 0.3 |
2016-Oct-31 Mon
| ###
| 4.75
| 4.59
| 4.7
|
|
| 83.2
| 83.2
| 0.3 |
2016-Oct-28 Fri
| 4.7
| 4.71
| ###
| ###
| 2,123,052
| 4,999,787
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| 4.71
| 4.81
| 4.7
| 4.71
| 2,083,855
| ###
| ###
| ###
| ### |
2016-Oct-26 Wed
| 4.79
| 4.8
| 4.72
| 4.76
|
|
| 40.7
| 40.7
| ### |
2016-Oct-25 Tue
| 4.82
| 4.885
| 4.79
| 4.85
| 1,327,243
| ###
| 75.6
| 75.6
| ### |
2016-Oct-24 Mon
| 4.83
| 4.84
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2016-Oct-21 Fri
| 4.88
| 4.88
| 4.79
| 4.85
|
|
| 28.0
| 28.0
| ### |
2016-Oct-20 Thu
| 4.88
| ###
| 4.84
| 4.87
|
|
| 27.7
| 27.7
| 0.3 |
2016-Oct-19 Wed
| 4.85
| ###
| 4.77
| 4.88
|
|
| 73.5
| 73.5
| 0.3 |
2016-Oct-18 Tue
| ###
| 5
| ###
| ###
| 2,020,771
| 5,051,927
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| 4.985
| 5
| 1,579,648
| 3,937,272
| ###
| ###
| 0.4 |
2016-Oct-13 Thu
| ###
| 5
| ###
| ###
| 1,482,478
| ###
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| 4.87
| ###
| 1,621,356
| ###
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 1,542,976
| 0
| 26.8
| 26.8
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| 5
| 1,836,252
| 0
| ###
| ###
| 0.4 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 2,495,058
| 0
| 34.9
| 34.9
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
| 1,278,924
| 0
| 23.8
| 23.8
| 0.0 |
2016-Oct-03 Mon
| ###
| 5.23
| ###
| ###
| 1,723,024
| ###
| 85.1
| 85.1
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 3,224,442
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 5.23
| 5.25
| ###
| ###
| 1,603,059
| 4,208,029
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| 5.21
| 5.125
| 5.21
|
|
| ###
| ###
| 0.4 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-21 Wed
| 5.23
| 5.42
| 5.22
| ###
| 2,987,788
| ###
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| 5.26
| ###
| 5.23
|
|
| 79.4
| 79.4
| ### |
2016-Sep-19 Mon
| 5.25
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2016-Sep-16 Fri
| 5.24
| 5.25
| ###
| 5.23
| 1,622,429
| 4,258,876
| 25.2
| 25.2
| ### |
2016-Sep-15 Thu
| 5.21
| 5.26
| ###
| ###
| 1,543,453
| 4,059,281
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| 5.21
| ###
| 5.21
| 1,753,189
| 4,567,057
| ###
| ###
| 0.4 |
2016-Sep-13 Tue
| 5.2
| ###
| 5.2
| 5.23
| 2,258,671
| 5,872,544
| ###
| ###
| ### |
2016-Sep-12 Mon
| 5.29
| ###
| ###
| ###
| 1,659,859
| 0
| 25.7
| 25.7
| 0.0 |
2016-Sep-09 Fri
| 5.48
| 5.48
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2016-Sep-08 Thu
| 5.5
| 5.56
| 5.48
| 5.55
|
|
| 80.0
| 80.0
| ### |
2016-Sep-07 Wed
| ###
| ###
| ###
| 5.53
|
|
| 20.2
| 20.2
| ### |
2016-Sep-06 Tue
| ###
| 5.685
| 5.57
| ###
| 648,549
| ###
| 31.6
| 31.6
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 5.8
| 5.83
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2016-Sep-01 Thu
| 5.85
| ###
| 5.8
| 5.82
| 1,252,982
| 3,633,647
| 29.9
| 29.9
| 0.4 |
2016-Aug-31 Wed
| 5.83
| 5.87
| 5.82
| 5.85
| 1,285,177
| 7,511,859
| ###
| ###
| 0.4 |
2016-Aug-30 Tue
| ###
| ###
| 5.83
| 5.83
| 717,159
| ###
| ###
| ###
| ### |
2016-Aug-29 Mon
| 5.83
| ###
| 5.79
| 5.88
|
|
| ###
| ###
| 0.4 |
2016-Aug-26 Fri
| 5.86
| 5.89
| 5.78
| 5.84
|
|
| ###
| ###
| 0.4 |
2016-Aug-25 Thu
| 5.77
| ###
| 5.74
| 5.88
|
|
| 87.0
| 87.0
| 0.4 |
2016-Aug-24 Wed
| ###
| 5.77
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2016-Aug-23 Tue
| 5.58
| 5.82
| 5.54
| ###
| 2,024,652
| 11,500,023
| 86.6
| 86.6
| 0.0 |
2016-Aug-22 Mon
| 5.5
| 5.54
| 5.43
| 5.51
|
|
| 76.9
| 76.9
| ### |
2016-Aug-19 Fri
| 5.48
| 5.545
| 5.47
| 5.49
|
|
| ###
| ###
| 0.4 |
2016-Aug-18 Thu
| 5.51
| 5.54
| 5.42
| 5.47
| 787,587
| 4,315,976
| 27.6
| 27.6
| ### |
2016-Aug-17 Wed
| 5.52
| 5.55
| 5.46
| 5.5
| 507,374
| ###
| 34.5
| 34.5
| 0.4 |
2016-Aug-16 Tue
| 5.56
| 5.58
| 5.51
| 5.51
| 821,046
| ###
| 30.6
| 30.6
| ### |
2016-Aug-15 Mon
| 5.48
| 5.58
| 5.45
| 5.57
|
|
| ###
| ###
| 0.4 |
2016-Aug-12 Fri
| 5.58
| ###
| ###
| 5.49
| 1,369,647
| 0
| ###
| ###
| 0.4 |
2016-Aug-11 Thu
| 5.54
| 5.56
| 5.52
| 5.56
|
|
| 71.9
| 71.9
| 0.4 |
2016-Aug-10 Wed
| 5.44
| 5.555
| 5.43
| 5.54
| 870,723
| 4,782,446
| 82.9
| 82.9
| 0.4 |
2016-Aug-09 Tue
| 5.5
| 5.52
| 5.45
| 5.48
| 848,243
| ###
| ###
| ###
| ### |
2016-Aug-08 Mon
| 5.56
| 5.56
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2016-Aug-05 Fri
| 5.57
| 5.58
| 5.51
| 5.53
|
|
| 22.1
| 22.1
| ### |
2016-Aug-04 Thu
| 5.52
| ###
| 5.49
| 5.53
| 869,345
| 2,386,352
| ###
| ###
| ### |
2016-Aug-03 Wed
| 5.5
| 5.53
| 5.46
| 5.51
|
|
| ###
| ###
| ### |
2016-Aug-02 Tue
| 5.75
| 5.77
| 5.54
| 5.54
| 1,275,775
| ###
| 15.6
| 15.6
| 0.4 |
2016-Aug-01 Mon
| ###
| ###
| 5.56
| ###
| 424,958
| 1,181,383
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| 5.55
| 5.58
| 994,123
| ###
| 30.9
| 30.9
| 0.4 |
2016-Jul-28 Thu
| 5.54
| 5.58
| 5.52
| 5.58
|
|
| 74.2
| 74.2
| 0.4 |
2016-Jul-27 Wed
| 5.59
| 5.59
| 5.485
| 5.54
| 1,040,151
| ###
| ###
| ###
| 0.4 |
2016-Jul-26 Tue
| 5.55
| 5.57
| 5.53
| 5.56
| 566,541
| ###
| 72.1
| 72.1
| 0.4 |
2016-Jul-25 Mon
| 5.5
| 5.59
| 5.47
| 5.54
| 1,152,189
| ###
| 79.2
| 79.2
| 0.4 |
2016-Jul-22 Fri
| 5.57
| 5.57
| 5.45
| 5.51
|
|
| ###
| ###
| ### |
2016-Jul-21 Thu
| 5.55
| ###
| ###
| 5.53
| 1,389,672
| 0
| ###
| ###
| ### |
2016-Jul-20 Wed
| 5.56
| 5.56
| 5.51
| 5.53
|
|
| ###
| ###
| ### |
2016-Jul-19 Tue
| 5.44
| 5.5
| ###
| 5.5
|
|
| 81.0
| 81.0
| 0.4 |
2016-Jul-18 Mon
| ###
| 5.44
| ###
| 5.42
| 404,882
| 1,101,279
| ###
| ###
| 0.4 |
2016-Jul-15 Fri
| 5.47
| 5.47
| ###
| ###
| 623,241
| ###
| 18.8
| 18.8
| 0.0 |
2016-Jul-14 Thu
| ###
| 5.43
| ###
| 5.43
| 851,227
| 2,311,081
| ###
| ###
| 0.4 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 833,571
| 0
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| 5.29
| ###
| 5.26
| ###
| 721,183
| ###
| 75.7
| 75.7
| 0.0 |
2016-Jul-08 Fri
| 5.23
| 5.26
| 5.22
| 5.25
| 576,574
| 3,021,247
| 69.9
| 69.9
| 0.4 |
2016-Jul-07 Thu
| 5.23
| 5.25
| ###
| 5.23
| 790,480
| ###
| ###
| ###
| ### |
2016-Jul-06 Wed
| ###
| 5.23
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2016-Jul-05 Tue
| 5.29
| 5.29
| 5.155
| 5.2
| 636,580
| ###
| ###
| ###
| ### |
2016-Jul-04 Mon
| ###
| 5.27
| ###
| 5.27
|
|
| ###
| ###
| ### |
2016-Jul-01 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 2,327,157
| 0
| 86.6
| 86.6
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| 955,844
| 0
| ###
| ###
| 0.0 |
2016-May-27 Fri
| ###
| ###
| 5.25
| 5.28
| 1,144,549
| 3,004,441
| ###
| ###
| 0.4 |
2016-May-26 Thu
| 5.28
| ###
| ###
| 5.26
|
|
| 29.8
| 29.8
| 0.4 |
2016-May-25 Wed
| ###
| ###
| 5.28
| ###
| 747,529
| 1,973,476
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 5.29
| ###
| 5.26
| 5.29
| 972,427
| 2,557,483
| 74.6
| 74.6
| 0.4 |
2016-May-23 Mon
| ###
| ###
| 5.23
| ###
| 1,334,449
| 3,489,584
| 32.3
| 32.3
| 0.0 |
2016-May-20 Fri
| 5.29
| ###
| 5.25
| ###
| 1,219,026
| 3,199,943
| 68.9
| 68.9
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 5.25
| 5.27
| 1,495,983
| 3,926,955
| 28.5
| 28.5
| ### |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| 5.28
| 5.475
| 5.26
| ###
| 2,596,975
| ###
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| 5.255
| ###
| 5.23
| 895,257
| 2,352,287
| ###
| ###
| ### |
2016-May-13 Fri
| 5.21
| 5.23
| ###
| 5.2
| 952,689
| 2,491,281
| ###
| ###
| ### |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 893,122
| 0
| 66.8
| 66.8
| 0.0 |
2016-May-11 Wed
| 5.25
| 5.26
| ###
| ###
| 959,846
| ###
| 20.2
| 20.2
| 0.0 |
2016-May-10 Tue
| ###
| 5.21
| ###
| 5.2
|
|
| 87.2
| 87.2
| ### |
2016-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2016-May-03 Tue
| ###
| ###
| 4.89
| 5
| 1,018,828
| ###
| 78.0
| 78.0
| 0.4 |
2016-May-02 Mon
| 4.82
| 4.87
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2016-Apr-29 Fri
| 4.83
| 4.84
| 4.79
| 4.79
|
|
| 23.7
| 23.7
| 0.3 |
2016-Apr-28 Thu
| 4.82
| 4.84
| 4.75
| 4.82
| 959,746
| 4,601,982
| ###
| ###
| 0.3 |
2016-Apr-27 Wed
| 4.75
| 4.85
| 4.73
| 4.79
|
|
| ###
| ###
| 0.3 |
2016-Apr-26 Tue
| 4.73
| 4.79
| 4.7
| 4.71
| 1,094,456
| ###
| 37.9
| 37.9
| ### |
2016-Apr-22 Fri
| 4.75
| 4.75
| ###
| 4.72
| 835,187
| ###
| ###
| ###
| 0.3 |
2016-Apr-21 Thu
| 4.85
| 4.85
| 4.71
| 4.75
| 1,559,677
| 7,455,256
| 16.6
| 16.6
| ### |
2016-Apr-20 Wed
| 4.7
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2016-Apr-19 Tue
| 4.75
| 4.75
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2016-Apr-18 Mon
| ###
| 4.7
| 4.59
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2016-Apr-15 Fri
| 4.57
| ###
| 4.56
| 4.59
|
|
| 69.1
| 69.1
| 0.3 |
2016-Apr-14 Thu
| ###
| ###
| 4.53
| 4.55
|
|
| 17.9
| 17.9
| 0.3 |
2016-Apr-13 Wed
| 4.56
| ###
| 4.51
| 4.59
| 1,363,628
| 3,074,981
| ###
| ###
| 0.3 |
2016-Apr-12 Tue
| 4.51
| ###
| 4.51
| 4.56
| 555,120
| ###
| 78.9
| 78.9
| 0.3 |
2016-Apr-11 Mon
| 4.56
| 4.59
| 4.53
| 4.57
|
|
| 71.5
| 71.5
| ### |
2016-Apr-08 Fri
| 4.53
| 4.58
| 4.52
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Apr-07 Thu
| ###
| ###
| 4.55
| 4.56
|
|
| 22.4
| 22.4
| 0.3 |
2016-Apr-06 Wed
| 4.52
| ###
| 4.52
| 4.57
|
|
| 75.7
| 75.7
| ### |
2016-Apr-05 Tue
| 4.57
| ###
| 4.545
| 4.57
|
|
| ###
| ###
| ### |
2016-Apr-04 Mon
| 4.56
| 4.59
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2016-Apr-01 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| 26.3
| 26.3
| 0.3 |
2016-Mar-31 Thu
| ###
| ###
| 4.59
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Mar-29 Tue
| 4.7
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
| 1,164,484
| 0
| 76.4
| 76.4
| 0.0 |
2016-Mar-22 Tue
| 4.73
| 4.74
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2016-Mar-21 Mon
| 4.7
| 4.73
| ###
| 4.7
|
|
| 73.7
| 73.7
| 0.3 |
2016-Mar-18 Fri
| 4.72
| 4.72
| ###
| 4.7
| 3,859,372
| ###
| 32.1
| 32.1
| 0.3 |
2016-Mar-17 Thu
| ###
| 4.72
| ###
| ###
| 2,631,385
| ###
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
| 929,676
| 0
| 68.7
| 68.7
| 0.0 |
2016-Mar-15 Tue
| 4.72
| 4.74
| 4.57
| ###
| 1,129,024
| ###
| ###
| ###
| 0.0 |
2016-Mar-14 Mon
| 4.58
| ###
| 4.58
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| 4.585
| ###
| 1,269,851
| ###
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| 4.645
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| 4.55
| 4.58
| 4.46
| 4.58
|
|
| 73.2
| 73.2
| 0.3 |
2016-Mar-08 Tue
| 4.44
| 4.49
| 4.43
| 4.48
| 1,192,185
| 5,317,145
| 82.5
| 82.5
| ### |
2016-Mar-07 Mon
| 4.47
| 4.47
| 4.425
| 4.44
|
|
| 29.1
| 29.1
| 0.3 |
2016-Mar-04 Fri
| ###
| ###
| 4.44
| 4.45
| 1,480,148
| 3,285,928
| 11.8
| 11.8
| 0.3 |
2016-Mar-03 Thu
| 4.56
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 4.51
| 4.56
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2016-Mar-01 Tue
| 4.4
| 4.5
| ###
| 4.49
| 1,166,658
| 2,624,980
| ###
| ###
| ### |
2016-Feb-29 Mon
| 4.48
| 4.54
| 4.4
| 4.41
| 2,632,447
| ###
| 22.9
| 22.9
| ### |
2016-Feb-26 Fri
| 4.53
| 4.53
| ###
| 4.46
| 1,199,157
| ###
| ###
| ###
| 0.3 |
2016-Feb-25 Thu
| 4.49
| 4.55
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
2016-Feb-24 Wed
| 4.45
| 4.48
| 4.42
| 4.46
|
|
| 77.1
| 77.1
| 0.3 |
2016-Feb-23 Tue
| 4.43
| 4.46
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2016-Feb-22 Mon
| 4.4
| 4.45
| 4.4
| 4.42
| 779,824
| 3,450,721
| 69.8
| 69.8
| 0.3 |
2016-Feb-19 Fri
| 4.41
| 4.49
| 4.41
| 4.41
|
|
| 69.8
| 69.8
| ### |
2016-Feb-18 Thu
| 4.41
| 4.48
| ###
| 4.42
| 539,959
| ###
| 64.2
| 64.2
| 0.3 |
2016-Feb-17 Wed
| 4.41
| 4.44
| ###
| ###
| 1,002,172
| 2,224,821
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 4.4
| 4.4
| 4.29
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| 4.28
| ###
| 839,577
| ###
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| 4.41
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 4.42
| 4.48
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2016-Feb-08 Mon
| 4.45
| 4.55
| 4.42
| 4.49
|
|
| 76.2
| 76.2
| ### |
2016-Feb-05 Fri
| 4.45
| 4.47
| 4.42
| 4.47
| 490,146
| ###
| ###
| ###
| ### |
2016-Feb-04 Thu
| 4.47
| 4.5
| 4.425
| 4.45
|
|
| ###
| ###
| 0.3 |
2016-Feb-03 Wed
| 4.4
| 4.49
| 4.4
| 4.46
|
|
| ###
| ###
| 0.3 |
2016-Feb-02 Tue
| 4.49
| 4.52
| 4.46
| 4.47
| 912,622
| 4,097,672
| 37.7
| 37.7
| ### |
2016-Feb-01 Mon
| 4.5
| 4.53
| 4.47
| 4.49
| 918,427
| 4,132,921
| ###
| ###
| ### |
2016-Jan-29 Fri
| 4.42
| 4.485
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2016-Jan-28 Thu
| 4.4
| 4.47
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2016-Jan-27 Wed
| 4.42
| 4.46
| 4.4
| 4.42
|
|
| 75.6
| 75.6
| 0.3 |
2016-Jan-25 Mon
| 4.45
| 4.45
| ###
| 4.43
|
|
| 25.8
| 25.8
| ### |
2016-Jan-22 Fri
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| 4.4
| 4.43
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2016-Jan-20 Wed
| ###
| 4.44
| ###
| ###
| 673,247
| ###
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| 4.4
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2016-Jan-18 Mon
| 4.25
| ###
| 4.23
| ###
| 675,520
| 1,428,724
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 4.46
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| 4.44
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2016-Jan-13 Wed
| ###
| 4.5
| ###
| 4.48
| 1,398,373
| ###
| ###
| ###
| ### |
2016-Jan-12 Tue
| ###
| 4.4
| ###
| ###
| 1,588,586
| 3,494,889
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| ###
| 4.41
| 4.28
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2016-Jan-07 Thu
| 4.51
| 4.53
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2016-Jan-06 Wed
| 4.54
| 4.56
| 4.45
| 4.49
| 1,184,951
| ###
| ###
| ###
| ### |
2016-Jan-05 Tue
| 4.43
| 4.53
| 4.43
| 4.48
|
|
| 82.9
| 82.9
| ### |
2016-Jan-04 Mon
| 4.54
| ###
| 4.48
| 4.51
| 804,983
| ###
| ###
| ###
| 0.3 |
2015-Dec-31 Thu
| ###
| ###
| 4.54
| 4.54
| 314,588
| ###
| 8.2
| 8.2
| 0.3 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2015-Dec-29 Tue
| 4.47
| ###
| 4.42
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| 4.58
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2015-Dec-21 Mon
| 4.58
| ###
| 4.56
| 4.59
| 551,181
| ###
| ###
| ###
| 0.3 |
2015-Dec-18 Fri
| 4.56
| ###
| ###
| ###
| 1,381,677
| 0
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| 4.59
| ###
| 4.57
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2015-Dec-16 Wed
| ###
| 4.52
| ###
| 4.52
| 1,332,878
| ###
| ###
| ###
| 0.3 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| 4.4
| 4.46
| ###
| 4.42
| 669,477
| ###
| 76.0
| 76.0
| 0.3 |
2015-Dec-10 Thu
| 4.48
| 4.5
| ###
| ###
| 1,383,885
| 3,113,741
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| 4.51
| 4.55
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2015-Dec-08 Tue
| 4.45
| 4.57
| 4.44
| 4.52
| 1,089,084
| 4,906,323
| 88.1
| 88.1
| 0.3 |
2015-Dec-07 Mon
| 4.52
| 4.545
| 4.47
| 4.48
| 1,090,244
| 4,914,274
| 36.0
| 36.0
| ### |
2015-Dec-04 Fri
| 4.44
| 4.46
| ###
| 4.44
|
|
| 69.2
| 69.2
| 0.3 |
2015-Dec-03 Thu
| 4.5
| 4.51
| ###
| 4.5
| 847,755
| 1,911,687
| 67.1
| 67.1
| ### |
2015-Dec-02 Wed
| 4.57
| 4.57
| 4.5
| 4.53
|
|
| 29.5
| 29.5
| ### |
2015-Dec-01 Tue
| 4.5
| ###
| 4.45
| 4.55
| 1,637,182
| 3,642,729
| ###
| ###
| 0.3 |
2015-Nov-30 Mon
| 4.54
| 4.54
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2015-Nov-27 Fri
| 4.53
| 4.54
| 4.51
| 4.52
| 1,001,052
| ###
| ###
| ###
| 0.3 |
2015-Nov-26 Thu
| 4.52
| 4.55
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2015-Nov-25 Wed
| 4.51
| 4.58
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2015-Nov-24 Tue
| 4.57
| ###
| 4.52
| 4.52
| 1,007,921
| ###
| 25.7
| 25.7
| 0.3 |
2015-Nov-23 Mon
| 4.54
| ###
| 4.54
| 4.59
|
|
| 80.8
| 80.8
| 0.3 |
2015-Nov-20 Fri
| 4.49
| 4.55
| 4.48
| 4.53
| 880,027
| 3,973,321
| ###
| ###
| ### |
2015-Nov-19 Thu
| 4.46
| 4.51
| 4.44
| 4.48
| 1,496,370
| 6,696,255
| 67.4
| 67.4
| ### |
2015-Nov-18 Wed
| ###
| 4.45
| ###
| 4.43
|
|
| ###
| ###
| ### |
2015-Nov-17 Tue
| ###
| ###
| 4.245
| ###
| 1,983,623
| ###
| 72.7
| 72.7
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2015-Nov-13 Fri
| ###
| 4.42
| ###
| 4.42
| 1,033,841
| 2,284,788
| ###
| ###
| 0.3 |
2015-Nov-12 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| 4.46
| ###
| 4.41
| 1,645,648
| ###
| 80.0
| 80.0
| ### |
2015-Nov-10 Tue
| ###
| 4.4
| ###
| ###
| 1,014,554
| ###
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| 4.49
| 4.51
| 4.4
| 4.4
| 1,347,421
| ###
| ###
| ###
| 0.3 |
2015-Nov-06 Fri
| 4.47
| 4.53
| 4.44
| 4.53
|
|
| 81.3
| 81.3
| ### |
2015-Nov-05 Thu
| 4.48
| 4.51
| 4.375
| 4.45
|
|
| ###
| ###
| 0.3 |
2015-Nov-04 Wed
| 4.54
| 4.56
| 4.48
| 4.5
| 709,148
| 3,205,348
| 26.7
| 26.7
| ### |
2015-Nov-03 Tue
| 4.49
| 4.53
| 4.44
| 4.47
| 769,828
| 3,452,678
| ###
| ###
| ### |
2015-Nov-02 Mon
| 4.51
| 4.54
| 4.41
| 4.44
|
|
| 28.1
| 28.1
| 0.3 |
2015-Oct-30 Fri
| 4.5
| 4.52
| 4.47
| 4.49
| 554,487
| ###
| 29.2
| 29.2
| ### |
2015-Oct-29 Thu
| 4.51
| 4.55
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2015-Oct-28 Wed
| 4.49
| 4.54
| 4.45
| 4.49
| 403,249
| ###
| ###
| ###
| ### |
2015-Oct-27 Tue
| 4.48
| 4.5
| 4.45
| 4.47
|
|
| 37.9
| 37.9
| ### |
2015-Oct-26 Mon
| 4.44
| 4.47
| 4.42
| 4.45
| 804,341
| ###
| 76.1
| 76.1
| 0.3 |
2015-Oct-23 Fri
| ###
| 4.44
| ###
| 4.43
|
|
| ###
| ###
| ### |
2015-Oct-22 Thu
| 4.29
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| 4.29
| ###
| 4.26
| 4.27
| 2,189,941
| 4,664,574
| ###
| ###
| ### |
2015-Oct-20 Tue
| ###
| ###
| 4.27
| 4.29
| 1,260,121
| 2,690,358
| ###
| ###
| ### |
2015-Oct-19 Mon
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
| 1,192,529
| 0
| 29.1
| 29.1
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 4.27
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2015-Oct-14 Wed
| 4.26
| 4.29
| 4.25
| 4.28
| 574,177
| ###
| ###
| ###
| 0.3 |
2015-Oct-13 Tue
| 4.26
| ###
| 4.26
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| 4.27
| 4.29
| 805,921
| 1,720,641
| 26.8
| 26.8
| ### |
2015-Oct-09 Fri
| 4.4
| 4.4
| ###
| ###
| 555,928
| 1,223,041
| 16.6
| 16.6
| 0.0 |
2015-Oct-08 Thu
| 4.45
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| 4.42
| 4.42
| 4.345
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2015-Oct-06 Tue
| 4.47
| 4.47
| ###
| 4.4
| 1,255,171
| ###
| ###
| ###
| 0.3 |
2015-Oct-05 Mon
| ###
| 4.46
| ###
| 4.44
| 365,682
| 815,470
| 84.7
| 84.7
| 0.3 |
2015-Oct-02 Fri
| ###
| 4.4
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2015-Oct-01 Thu
| ###
| 4.47
| ###
| 4.43
| 1,146,087
| ###
| ###
| ###
| ### |
2015-Sep-30 Wed
| 4.27
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 4.24
| 4.24
| 1,519,959
| ###
| ###
| ###
| 0.3 |
2015-Sep-28 Mon
| ###
| 4.46
| ###
| 4.44
|
|
| 81.0
| 81.0
| 0.3 |
2015-Sep-25 Fri
| ###
| 4.43
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2015-Sep-24 Thu
| 4.24
| ###
| 4.24
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Sep-23 Wed
| 4.26
| 4.29
| 4.22
| 4.24
| 1,323,552
| ###
| ###
| ###
| 0.3 |
2015-Sep-22 Tue
| ###
| ###
| 4.28
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2015-Sep-21 Mon
| 4.28
| 4.29
| 4.21
| 4.27
|
|
| ###
| ###
| ### |
2015-Sep-18 Fri
| 4.29
| 4.4
| 4.28
| ###
| 1,961,155
| ###
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| ###
| 4.4
| ###
| ###
| 2,210,857
| 4,863,885
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| 4.27
| 4.29
| 1,509,288
| 3,222,329
| ###
| ###
| ### |
2015-Sep-15 Tue
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2015-Sep-09 Wed
| ###
| 4.44
| ###
| 4.44
| 1,425,947
| ###
| 78.7
| 78.7
| 0.3 |
2015-Sep-08 Tue
| ###
| ###
| 4.29
| ###
| 1,114,171
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 4.25
| 4.28
| 4.21
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-Sep-04 Fri
| 4.24
| 4.28
| ###
| 4.27
|
|
| ###
| ###
| ### |
2015-Sep-03 Thu
| ###
| ###
| 4.23
| 4.27
| 813,979
| ###
| 34.9
| 34.9
| ### |
2015-Sep-02 Wed
| 4.23
| ###
| 4.23
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2015-Sep-01 Tue
| ###
| 4.425
| ###
| ###
| 1,236,176
| ###
| 28.3
| 28.3
| 0.0 |
2015-Aug-31 Mon
| 4.4
| 4.44
| ###
| 4.44
| 1,872,778
| ###
| ###
| ###
| 0.3 |
2015-Aug-28 Fri
| 4.45
| 4.48
| ###
| 4.45
|
|
| 69.3
| 69.3
| 0.3 |
2015-Aug-27 Thu
| 4.47
| 4.47
| ###
| 4.44
| 891,751
| ###
| ###
| ###
| 0.3 |
2015-Aug-26 Wed
| ###
| 4.47
| 4.28
| 4.43
| 1,414,651
| ###
| 79.0
| 79.0
| ### |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
| 2,341,286
| 0
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 4.4
| 4.41
| 4.27
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2015-Aug-21 Fri
| 4.52
| 4.58
| 4.42
| 4.44
| 1,722,040
| 7,749,180
| ###
| ###
| 0.3 |
2015-Aug-20 Thu
| ###
| ###
| 4.58
| ###
| 789,752
| ###
| 25.2
| 25.2
| 0.0 |
2015-Aug-19 Wed
| 4.54
| 4.7
| 4.53
| ###
| 828,481
| ###
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| 4.52
| 4.53
|
|
| 14.4
| 14.4
| ### |
2015-Aug-17 Mon
| 4.7
| 4.72
| ###
| ###
| 814,979
| 1,923,350
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
| 899,273
| 0
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 4.71
| 4.74
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 4.77
| 4.77
| ###
| 4.7
| 463,782
| 1,106,120
| 25.4
| 25.4
| 0.3 |
2015-Aug-10 Mon
| 4.7
| ###
| 4.7
| 4.74
| 491,772
| ###
| ###
| ###
| 0.3 |
2015-Aug-07 Fri
| 4.71
| 4.78
| 4.71
| 4.72
|
|
| 79.6
| 79.6
| 0.3 |
2015-Aug-06 Thu
| 4.84
| 4.885
| 4.76
| 4.79
| 791,347
| 3,816,270
| 24.6
| 24.6
| 0.3 |
2015-Aug-05 Wed
| 4.88
| ###
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2015-Aug-04 Tue
| 4.74
| ###
| 4.74
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 4.74
| 4.8
| ###
| 4.76
| 867,555
| ###
| 80.0
| 80.0
| ### |
2015-Jul-31 Fri
| 4.72
| 4.75
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2015-Jul-30 Thu
| 4.73
| 4.73
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2015-Jul-29 Wed
| ###
| 4.72
| 4.56
| 4.72
| 980,620
| 4,550,076
| 86.2
| 86.2
| 0.3 |
2015-Jul-28 Tue
| 4.58
| ###
| 4.53
| 4.56
|
|
| 29.9
| 29.9
| 0.3 |
2015-Jul-27 Mon
| 4.51
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| 4.59
| ###
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
| 403,075
| 0
| 26.1
| 26.1
| 0.0 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
| 889,485
| 0
| 34.8
| 34.8
| 0.0 |
2015-Jul-21 Tue
| 4.76
| 4.76
| ###
| ###
| 1,009,555
| 2,402,740
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| 4.75
| 4.77
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2015-Jul-17 Fri
| 4.75
| 4.76
| 4.7
| 4.72
|
|
| 23.2
| 23.2
| 0.3 |
2015-Jul-16 Thu
| 4.78
| 4.79
| 4.71
| 4.73
| 1,064,189
| ###
| ###
| ###
| 0.3 |
2015-Jul-15 Wed
| ###
| 4.75
| ###
| 4.73
| 1,471,684
| 3,495,249
| ###
| ###
| 0.3 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| 4.56
| 4.58
| 811,475
| ###
| ###
| ###
| 0.3 |
2015-Jul-10 Fri
| ###
| ###
| 4.59
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| 4.57
| 4.59
| 878,488
| 2,007,345
| ###
| ###
| 0.3 |
2015-Jul-08 Wed
| 4.58
| ###
| 4.58
| ###
| 1,036,240
| 2,372,989
| 88.3
| 88.3
| 0.0 |
2015-Jul-07 Tue
| 4.57
| ###
| 4.56
| ###
| 1,272,687
| 2,901,726
| 77.6
| 77.6
| 0.0 |
2015-Jul-06 Mon
| 4.55
| 4.57
| ###
| 4.53
|
|
| 33.5
| 33.5
| ### |
2015-Jul-03 Fri
| ###
| ###
| 4.54
| ###
| 1,934,248
| 4,390,742
| 76.1
| 76.1
| 0.0 |
2015-Jul-02 Thu
| 4.55
| 4.655
| 4.54
| ###
| 1,321,554
| 6,075,844
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 4.51
| 4.56
| 4.48
| 4.55
| 1,003,240
| 4,534,644
| ###
| ###
| 0.3 |
2015-Jun-30 Tue
| 4.46
| 4.53
| 4.41
| 4.52
|
|
| 71.8
| 71.8
| 0.3 |
2015-Jun-29 Mon
| 4.42
| 4.47
| ###
| 4.42
| 1,739,078
| ###
| 83.4
| 83.4
| 0.3 |
2015-Jun-26 Fri
| 4.5
| 4.53
| ###
| 4.47
| 1,676,379
| ###
| ###
| ###
| ### |
2015-Jun-25 Thu
| ###
| 4.7
| 4.55
| ###
| 1,213,373
| 5,611,850
| 25.3
| 25.3
| 0.0 |
2015-Jun-24 Wed
| 4.8
| 4.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| 4.79
| 4.79
| ###
| 4.78
|
|
| 31.1
| 31.1
| ### |
2015-Jun-22 Mon
| 4.58
| 4.71
| 4.54
| 4.71
|
|
| 90.5
| 90.5
| ### |
2015-Jun-19 Fri
| 4.42
| 4.59
| 4.42
| 4.56
|
|
| 88.1
| 88.1
| 0.3 |
2015-Jun-18 Thu
| 4.48
| 4.52
| ###
| 4.4
| 2,032,679
| 4,593,854
| ###
| ###
| 0.3 |
2015-Jun-17 Wed
| 4.53
| 4.56
| 4.45
| 4.5
| 2,407,027
| 10,843,656
| ###
| ###
| ### |
2015-Jun-16 Tue
| ###
| ###
| 4.485
| 4.49
| 1,468,056
| ###
| ###
| ###
| ### |
2015-Jun-15 Mon
| 4.54
| ###
| 4.49
| 4.59
| 1,259,672
| ###
| ###
| ###
| 0.3 |
2015-Jun-12 Fri
| 4.59
| ###
| 4.56
| 4.59
| 1,200,024
| 2,736,054
| ###
| ###
| 0.3 |
2015-Jun-11 Thu
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| 4.55
| ###
| 4.53
| ###
| 1,146,881
| 2,597,685
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| 4.675
| 4.55
| 4.56
| 886,856
| 4,090,623
| 20.9
| 20.9
| 0.3 |
2015-Jun-05 Fri
| ###
| ###
| 4.56
| ###
| 992,046
| ###
| 78.4
| 78.4
| 0.0 |
2015-Jun-04 Thu
| 4.71
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| 4.79
| 4.81
| ###
| 4.7
| 1,584,851
| ###
| ###
| ###
| 0.3 |
2015-Jun-02 Tue
| 4.82
| 4.88
| ###
| 4.86
| 1,684,244
| 4,109,555
| 84.9
| 84.9
| 0.3 |
2015-Jun-01 Mon
| 4.78
| 4.83
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2015-May-29 Fri
| 4.77
| 4.82
| 4.75
| 4.79
| 2,067,824
| ###
| 70.0
| 70.0
| 0.3 |
2015-May-28 Thu
| 4.78
| 4.82
| 4.72
| 4.77
| 2,219,827
| 10,588,574
| ###
| ###
| ### |
2015-May-27 Wed
| 4.81
| 4.84
| 4.75
| 4.78
|
|
| 26.0
| 26.0
| ### |
2015-May-26 Tue
| 4.88
| ###
| 4.86
| 4.87
| 1,681,142
| 4,085,175
| 25.1
| 25.1
| 0.3 |
2015-May-25 Mon
| ###
| ###
| 4.85
| 4.87
|
|
| 20.4
| 20.4
| 0.3 |
2015-May-22 Fri
| 4.85
| ###
| 4.83
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2015-May-21 Thu
| 4.83
| ###
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
| 994,375
| 0
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| 4.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 4.85
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-12 Tue
| 4.87
| 4.925
| ###
| 4.86
| 1,427,457
| ###
| 27.4
| 27.4
| 0.3 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
| 441,052
| 0
| 14.1
| 14.1
| 0.0 |
2015-May-08 Fri
| ###
| ###
| 4.88
| 5
| 592,642
| 1,446,046
| 85.3
| 85.3
| 0.4 |
2015-May-07 Thu
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-05 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 5.2
| 5.25
| ###
| ###
| 923,270
| 2,423,583
| 18.6
| 18.6
| 0.0 |
2015-May-01 Fri
| ###
| 5.21
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| 4.85
| ###
| 898,426
| 2,178,683
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2015-Apr-28 Tue
| ###
| 5.2
| ###
| ###
| 739,821
| ###
| 76.7
| 76.7
| 0.0 |
2015-Apr-27 Mon
| ###
| 5.22
| ###
| ###
| 634,326
| ###
| 71.1
| 71.1
| 0.0 |
2015-Apr-24 Fri
| ###
| 5.22
| ###
| 5.2
| 418,749
| ###
| 78.4
| 78.4
| ### |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
| 376,752
| 0
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| 5.22
| ###
| ###
| 528,974
| 1,380,622
| 31.7
| 31.7
| 0.0 |
2015-Apr-21 Tue
| 5.2
| 5.21
| ###
| 5.2
| 761,723
| 1,984,288
| ###
| ###
| ### |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 417,351
| 0
| 76.2
| 76.2
| 0.0 |
2015-Apr-17 Fri
| 5.23
| 5.23
| ###
| ###
| 729,449
| ###
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 5.21
| 5.29
| ###
| 5.22
| 642,277
| 1,698,822
| ###
| ###
| 0.4 |
2015-Apr-15 Wed
| 5.22
| 5.23
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2015-Apr-14 Tue
| 5.27
| 5.28
| ###
| 5.22
| 323,225
| ###
| ###
| ###
| 0.4 |
2015-Apr-13 Mon
| ###
| ###
| 5.27
| 5.28
|
|
| 28.4
| 28.4
| 0.4 |
2015-Apr-10 Fri
| 5.25
| ###
| 5.22
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2015-Apr-09 Thu
| 5.21
| 5.25
| ###
| 5.24
| 727,281
| ###
| 79.6
| 79.6
| 0.4 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2015-Apr-07 Tue
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| 5.2
| ###
| ###
| 474,080
| ###
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 5.22
| 5.29
| ###
| ###
| 1,189,740
| ###
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| 5.25
| 5.28
| ###
| 5.2
|
|
| ###
| ###
| ### |
2015-Mar-27 Fri
| ###
| 5.29
| ###
| 5.28
| 1,123,370
| ###
| 88.2
| 88.2
| 0.4 |
2015-Mar-26 Thu
| 5.21
| 5.23
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| 5.22
| 5.29
|
|
| ###
| ###
| 0.4 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
| 857,624
| 0
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2015-Mar-20 Fri
| ###
| 5.27
| ###
| 5.24
|
|
| 89.7
| 89.7
| 0.4 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
| 1,730,544
| 0
| 84.9
| 84.9
| 0.0 |
2015-Mar-18 Wed
| 5
| 5
| 4.875
| ###
| 660,189
| 3,259,683
| 21.2
| 21.2
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 1,181,228
| 0
| 9.3
| 9.3
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 1,044,583
| 0
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| 5.025
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
| 997,323
| 0
| 88.0
| 88.0
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 4.88
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2015-Mar-09 Mon
| ###
| 5
| 4.875
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 5
| ###
| ###
| 5
| 715,578
| 0
| ###
| ###
| 0.4 |
2015-Mar-05 Thu
| ###
| 5
| ###
| ###
| 885,377
| 2,213,442
| 70.6
| 70.6
| 0.0 |
2015-Mar-04 Wed
| 5
| ###
| ###
| ###
| 659,173
| 0
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
| 523,325
| 0
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| 5
|
|
| 31.4
| 31.4
| 0.4 |
2015-Feb-27 Fri
| ###
| 5
| 4.885
| 5
|
|
| ###
| ###
| 0.4 |
2015-Feb-26 Thu
| ###
| ###
| 4.86
| 4.88
| 1,304,688
| ###
| 23.5
| 23.5
| 0.3 |
2015-Feb-25 Wed
| 4.73
| ###
| 4.73
| ###
| 1,869,980
| ###
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 4.75
| 4.8
| ###
| ###
| 526,446
| 1,263,470
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| 4.76
| ###
| 4.76
| 311,526
| ###
| ###
| ###
| ### |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 465,774
| 0
| 33.3
| 33.3
| 0.0 |
2015-Feb-19 Thu
| 4.84
| 4.84
| 4.625
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2015-Feb-18 Wed
| 4.83
| 4.87
| 4.75
| 4.81
|
|
| ###
| ###
| ### |
2015-Feb-17 Tue
| 4.87
| 4.89
| ###
| 4.84
| 271,524
| 663,876
| 28.6
| 28.6
| 0.3 |
2015-Feb-16 Mon
| ###
| ###
| 4.85
| 4.89
|
|
| 27.3
| 27.3
| ### |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| 4.89
| ###
| 892,528
| ###
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| 5
| 4.86
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-Feb-10 Tue
| 4.85
| 4.88
| 4.75
| 4.88
| 752,678
| 3,624,144
| 77.6
| 77.6
| 0.3 |
2015-Feb-09 Mon
| ###
| ###
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2015-Feb-06 Fri
| ###
| ###
| 4.86
| 4.86
| 904,750
| 2,198,542
| 11.9
| 11.9
| 0.3 |
2015-Feb-05 Thu
| 4.89
| ###
| 4.89
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2015-Feb-03 Tue
| 4.86
| ###
| 4.83
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2015-Feb-02 Mon
| 4.83
| 4.88
| 4.8
| 4.8
| 815,748
| 3,948,220
| 24.5
| 24.5
| 0.3 |
2015-Jan-30 Fri
| ###
| ###
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2015-Jan-29 Thu
| 4.88
| ###
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2015-Jan-28 Wed
| 4.89
| ###
| 4.86
| 4.89
| 628,771
| ###
| ###
| ###
| ### |
2015-Jan-27 Tue
| 4.75
| ###
| 4.74
| ###
| 1,093,920
| ###
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| 4.74
| 4.76
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2015-Jan-22 Thu
| 4.7
| 4.74
| ###
| 4.71
|
|
| ###
| ###
| ### |
2015-Jan-21 Wed
| ###
| 4.7
| ###
| ###
| 503,473
| ###
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 4.59
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 4.56
| ###
| 4.53
| 4.59
| 639,979
| 1,449,552
| 78.0
| 78.0
| 0.3 |
2015-Jan-15 Thu
| ###
| ###
| 4.59
| ###
| 629,355
| ###
| 73.2
| 73.2
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| 4.55
| ###
| 541,784
| 1,232,558
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2015-Jan-12 Mon
| ###
| 4.625
| 4.56
| 4.58
| 507,186
| 2,329,251
| 22.4
| 22.4
| 0.3 |
2015-Jan-09 Fri
| ###
| ###
| 4.59
| ###
| 1,456,576
| 3,342,841
| 69.6
| 69.6
| 0.0 |
2015-Jan-08 Thu
| 4.57
| ###
| 4.55
| 4.59
| 670,272
| ###
| ###
| ###
| 0.3 |
2015-Jan-07 Wed
| 4.51
| 4.58
| 4.49
| 4.54
| 869,751
| 3,944,320
| ###
| ###
| 0.3 |
2015-Jan-06 Tue
| 4.54
| 4.56
| 4.49
| 4.51
|
|
| 28.5
| 28.5
| 0.3 |
2015-Jan-05 Mon
| 4.56
| ###
| 4.54
| ###
| 360,450
| 818,221
| 75.9
| 75.9
| 0.0 |
2015-Jan-02 Fri
| 4.53
| ###
| 4.52
| 4.57
| 219,687
| ###
| ###
| ###
| ### |
2014-Dec-31 Wed
| 4.59
| ###
| 4.49
| 4.52
|
|
| ###
| ###
| 0.3 |
2014-Dec-30 Tue
| 4.72
| 4.72
| 4.56
| 4.59
| 567,376
| 2,632,624
| 8.9
| 8.9
| 0.3 |
2014-Dec-29 Mon
| 4.72
| 4.74
| ###
| 4.7
| 901,143
| ###
| 17.4
| 17.4
| 0.3 |
2014-Dec-24 Wed
| 4.71
| 4.79
| ###
| 4.79
| 221,248
| 529,888
| 86.6
| 86.6
| 0.3 |
2014-Dec-23 Tue
| 4.75
| 4.77
| ###
| 4.72
|
|
| 32.9
| 32.9
| 0.3 |
2014-Dec-22 Mon
| ###
| 4.76
| ###
| 4.71
|
|
| ###
| ###
| ### |
2014-Dec-19 Fri
| ###
| 4.74
| ###
| ###
| 1,935,571
| ###
| 62.9
| 62.9
| 0.0 |
2014-Dec-18 Thu
| 4.75
| 4.825
| ###
| ###
| 1,651,443
| ###
| 14.1
| 14.1
| 0.0 |
2014-Dec-17 Wed
| 4.74
| 4.79
| ###
| 4.75
| 548,386
| 1,313,384
| ###
| ###
| ### |
2014-Dec-16 Tue
| ###
| 4.8
| ###
| 4.79
|
|
| 90.0
| 90.0
| 0.3 |
2014-Dec-15 Mon
| 4.85
| 4.85
| ###
| 4.7
|
|
| 13.5
| 13.5
| 0.3 |
2014-Dec-12 Fri
| 4.7
| 4.89
| 4.7
| 4.89
|
|
| 91.3
| 91.3
| ### |
2014-Dec-11 Thu
| ###
| 4.77
| ###
| 4.76
|
|
| 89.5
| 89.5
| ### |
2014-Dec-10 Wed
| ###
| 4.7
| ###
| ###
| 933,820
| 2,194,477
| 74.6
| 74.6
| 0.0 |
2014-Dec-09 Tue
| 4.74
| 4.76
| ###
| ###
| 581,028
| 1,382,846
| 22.7
| 22.7
| 0.0 |
2014-Dec-08 Mon
| 4.74
| 4.775
| 4.71
| 4.77
| 436,846
| 2,071,742
| ###
| ###
| ### |
2014-Dec-05 Fri
| 4.73
| 4.77
| 4.71
| 4.72
|
|
| 32.1
| 32.1
| 0.3 |
2014-Dec-04 Thu
| 4.74
| 4.79
| ###
| 4.74
| 352,729
| 844,785
| 70.2
| 70.2
| 0.3 |
2014-Dec-03 Wed
| ###
| 4.73
| ###
| 4.73
|
|
| 79.0
| 79.0
| 0.3 |
2014-Dec-02 Tue
| 4.57
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| 4.55
| 4.58
| 512,647
| 1,166,271
| ###
| ###
| 0.3 |
2014-Nov-28 Fri
| ###
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2014-Nov-27 Thu
| ###
| ###
| 4.57
| ###
| 652,727
| 1,491,481
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 4.5
| 4.57
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2014-Nov-25 Tue
| 4.47
| 4.52
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2014-Nov-24 Mon
| 4.5
| 4.5
| 4.475
| 4.5
| 342,075
| ###
| 72.6
| 72.6
| ### |
2014-Nov-21 Fri
| 4.43
| 4.53
| 4.43
| 4.46
| 699,726
| 3,134,772
| ###
| ###
| 0.3 |
2014-Nov-20 Thu
| 4.5
| 4.54
| 4.42
| 4.42
| 884,924
| 3,964,459
| 21.0
| 21.0
| 0.3 |
2014-Nov-19 Wed
| 4.51
| 4.56
| 4.49
| 4.55
|
|
| ###
| ###
| 0.3 |
2014-Nov-18 Tue
| 4.46
| ###
| 4.4
| 4.48
|
|
| ###
| ###
| ### |
2014-Nov-17 Mon
| 4.55
| 4.57
| 4.44
| 4.44
| 791,273
| 3,564,684
| 16.5
| 16.5
| 0.3 |
2014-Nov-14 Fri
| 4.59
| 4.59
| 4.54
| 4.56
| 226,084
| 1,032,073
| ###
| ###
| 0.3 |
2014-Nov-13 Thu
| ###
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2014-Nov-12 Wed
| 4.59
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2014-Nov-11 Tue
| 4.55
| ###
| 4.54
| 4.58
|
|
| 80.7
| 80.7
| 0.3 |
2014-Nov-10 Mon
| 4.53
| 4.57
| 4.5
| 4.55
| 677,851
| 3,074,054
| 75.5
| 75.5
| 0.3 |
2014-Nov-07 Fri
| 4.54
| 4.59
| 4.51
| 4.56
| 817,241
| 3,718,446
| 73.0
| 73.0
| 0.3 |
2014-Nov-06 Thu
| 4.51
| ###
| 4.49
| 4.52
|
|
| ###
| ###
| 0.3 |
2014-Nov-05 Wed
| 4.48
| 4.52
| 4.46
| 4.48
|
|
| 74.6
| 74.6
| ### |
2014-Nov-04 Tue
| 4.42
| 4.5
| 4.42
| 4.49
| 489,827
| 2,184,628
| ###
| ###
| ### |
2014-Nov-03 Mon
| ###
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2014-Oct-31 Fri
| ###
| 4.4
| ###
| ###
| 486,389
| 1,070,055
| 25.2
| 25.2
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| 4.285
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
| 623,328
| 0
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 4.285
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| 4.29
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 4.21
| 4.29
| ###
| 4.29
|
|
| ###
| ###
| ### |
2014-Oct-22 Wed
| 4.23
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| 4.2
| 4.24
| ###
| ###
| 1,211,849
| ###
| 30.9
| 30.9
| 0.0 |
2014-Oct-20 Mon
| 4.2
| 4.25
| ###
| 4.2
| 349,585
| ###
| ###
| ###
| ### |
2014-Oct-17 Fri
| ###
| 4.23
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
| 1,186,350
| 0
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| 4.23
| ###
| ###
| 1,127,081
| 2,383,776
| 73.6
| 73.6
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
| 551,946
| 0
| 83.4
| 83.4
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2014-Oct-09 Thu
| ###
| 4.27
| ###
| 4.21
|
|
| 87.4
| 87.4
| ### |
2014-Oct-08 Wed
| ###
| ###
| 4.045
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 190,858
| 0
| 26.9
| 26.9
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
| 319,347
| 0
| 86.1
| 86.1
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| 4.045
| ###
| 784,222
| 1,586,088
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 749,851
| 0
| 24.1
| 24.1
| 0.0 |
2014-Sep-25 Thu
| 4.21
| 4.22
| ###
| ###
| 429,685
| ###
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| 4.21
| 4.21
| ###
| ###
| 444,585
| 935,851
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| 4.2
| 4.25
| ###
| 4.22
| 609,585
| ###
| 71.3
| 71.3
| ### |
2014-Sep-22 Mon
| 4.2
| 4.25
| ###
| 4.21
| 421,529
| 895,749
| 83.6
| 83.6
| ### |
2014-Sep-19 Fri
| 4.28
| 4.285
| 4.22
| 4.22
| 816,928
| 3,473,986
| 17.9
| 17.9
| ### |
2014-Sep-18 Thu
| 4.2
| 4.23
| ###
| 4.21
| 869,640
| 1,839,288
| 76.6
| 76.6
| ### |
2014-Sep-17 Wed
| 4.23
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-Sep-16 Tue
| 4.24
| 4.25
| 4.21
| 4.21
|
|
| 31.0
| 31.0
| ### |
2014-Sep-15 Mon
| ###
| 4.325
| 4.23
| 4.26
| 406,878
| 1,740,420
| 29.0
| 29.0
| 0.3 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 672,851
| 0
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 4.45
| 4.45
| ###
| ###
| 686,647
| 1,527,789
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| 4.45
| 4.45
| ###
| 4.41
| 484,875
| 1,078,846
| ###
| ###
| ### |
2014-Sep-09 Tue
| 4.45
| 4.46
| 4.4
| 4.45
|
|
| 65.8
| 65.8
| 0.3 |
2014-Sep-08 Mon
| 4.45
| 4.47
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2014-Sep-05 Fri
| 4.48
| 4.48
| ###
| ###
| 598,521
| 1,340,687
| 14.1
| 14.1
| 0.0 |
2014-Sep-04 Thu
| 4.49
| 4.54
| 4.45
| 4.45
| 402,375
| 1,808,675
| 26.0
| 26.0
| 0.3 |
2014-Sep-03 Wed
| 4.45
| 4.54
| 4.44
| 4.51
|
|
| ###
| ###
| 0.3 |
2014-Sep-02 Tue
| 4.5
| 4.52
| 4.45
| 4.46
| 513,072
| 2,301,127
| 20.7
| 20.7
| 0.3 |
2014-Sep-01 Mon
| 4.53
| 4.57
| 4.48
| 4.49
|
|
| 25.3
| 25.3
| ### |
2014-Aug-29 Fri
| 4.51
| 4.54
| 4.48
| 4.52
| 346,579
| 1,563,071
| 71.4
| 71.4
| 0.3 |
2014-Aug-28 Thu
| 4.52
| 4.55
| 4.48
| 4.53
|
|
| 72.3
| 72.3
| ### |
2014-Aug-27 Wed
| 4.54
| 4.57
| 4.49
| 4.53
| 398,648
| 1,805,875
| 28.3
| 28.3
| ### |
2014-Aug-26 Tue
| 4.56
| 4.58
| 4.51
| 4.54
| 629,888
| 2,862,840
| ###
| ###
| 0.3 |
2014-Aug-25 Mon
| 4.57
| 4.58
| 4.53
| 4.56
| 345,186
| 1,572,322
| ###
| ###
| 0.3 |
2014-Aug-22 Fri
| 4.57
| 4.58
| 4.53
| 4.57
| 326,280
| ###
| ###
| ###
| ### |
2014-Aug-21 Thu
| 4.58
| ###
| 4.51
| 4.57
| 837,654
| ###
| 35.0
| 35.0
| ### |
2014-Aug-20 Wed
| 4.48
| 4.54
| 4.45
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-Aug-19 Tue
| 4.44
| 4.48
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
2014-Aug-18 Mon
| ###
| 4.43
| ###
| 4.41
| 329,758
| ###
| ###
| ###
| ### |
2014-Aug-15 Fri
| ###
| 4.42
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2014-Aug-14 Thu
| ###
| 4.4
| 4.29
| ###
| 699,924
| ###
| 68.1
| 68.1
| 0.0 |
2014-Aug-13 Wed
| 4.27
| ###
| 4.25
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2014-Aug-12 Tue
| 4.21
| ###
| 4.21
| 4.29
| 539,958
| ###
| 80.3
| 80.3
| ### |
2014-Aug-11 Mon
| 4.23
| 4.27
| ###
| 4.21
|
|
| ###
| ###
| ### |
2014-Aug-08 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 4.26
| 4.27
| ###
| 4.2
| 898,656
| ###
| 18.9
| 18.9
| ### |
2014-Aug-06 Wed
| 4.27
| 4.29
| 4.24
| 4.26
| 428,080
| ###
| 31.4
| 31.4
| 0.3 |
2014-Aug-05 Tue
| 4.26
| ###
| 4.24
| 4.28
|
|
| 82.4
| 82.4
| 0.3 |
2014-Aug-04 Mon
| 4.28
| 4.29
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| ###
| ###
| 4.26
| ###
| 741,050
| ###
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 407,570
| 0
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 4.28
| 4.355
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 4.23
| 4.27
| 373,525
| ###
| ###
| ###
| ### |
2014-Jul-28 Mon
| 4.23
| ###
| 4.23
| ###
| 662,855
| ###
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 4.21
| 4.26
| 4.21
| 4.23
| 583,853
| ###
| 76.3
| 76.3
| 0.3 |
2014-Jul-24 Thu
| 4.25
| ###
| 4.22
| 4.22
| 302,748
| ###
| ###
| ###
| ### |
2014-Jul-23 Wed
| 4.22
| 4.27
| ###
| 4.25
| 502,954
| ###
| ###
| ###
| ### |
2014-Jul-22 Tue
| 4.2
| 4.22
| ###
| 4.21
| 301,177
| 635,483
| ###
| ###
| ### |
2014-Jul-21 Mon
| ###
| 4.23
| ###
| ###
| 239,742
| 507,054
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| 4.21
| ###
| 4.2
| 369,822
| 778,475
| 65.9
| 65.9
| ### |
2014-Jul-17 Thu
| 4.21
| 4.24
| ###
| 4.22
| 839,452
| ###
| ###
| ###
| ### |
2014-Jul-16 Wed
| ###
| ###
| 4.155
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 395,457
| 0
| 33.9
| 33.9
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
| 468,873
| 0
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| 4.22
| ###
| 4.21
|
|
| 80.7
| 80.7
| ### |
2014-Jul-09 Wed
| 4.23
| 4.24
| ###
| ###
| 589,624
| ###
| 23.3
| 23.3
| 0.0 |
2014-Jul-08 Tue
| 4.23
| 4.27
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Jul-07 Mon
| 4.21
| 4.27
| 4.185
| 4.2
|
|
| 35.1
| 35.1
| ### |
2014-Jul-04 Fri
| ###
| 4.25
| ###
| 4.21
| 713,186
| 1,515,520
| ###
| ###
| ### |
2014-Jul-03 Thu
| 4.21
| 4.25
| ###
| 4.23
| 454,686
| ###
| 66.4
| 66.4
| 0.3 |
2014-Jul-02 Wed
| 4.21
| 4.24
| ###
| 4.21
|
|
| 67.6
| 67.6
| ### |
2014-Jul-01 Tue
| 4.22
| 4.24
| ###
| 4.21
| 438,984
| 930,646
| 28.2
| 28.2
| ### |
2014-Jun-30 Mon
| ###
| ###
| 4.23
| 4.26
| 1,078,951
| 2,281,981
| ###
| ###
| 0.3 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 591,076
| 0
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 4.28
| ###
| 4.28
| ###
| 1,070,055
| ###
| 80.1
| 80.1
| 0.0 |
2014-Jun-25 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 4.42
| 4.44
| ###
| 4.4
|
|
| 26.9
| 26.9
| 0.3 |
2014-Jun-23 Mon
| 4.43
| 4.46
| 4.41
| 4.44
| 344,179
| ###
| ###
| ###
| 0.3 |
2014-Jun-20 Fri
| 4.47
| 4.47
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| 4.47
| 4.47
| ###
| 4.45
| 1,198,077
| ###
| 24.4
| 24.4
| 0.3 |
2014-Jun-18 Wed
| ###
| 4.42
| ###
| 4.42
|
|
| 80.9
| 80.9
| 0.3 |
2014-Jun-17 Tue
| ###
| ###
| 4.22
| ###
| 1,061,644
| ###
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| 4.27
| ###
| 4.24
| ###
| 505,259
| 1,071,149
| 77.5
| 77.5
| 0.0 |
2014-Jun-13 Fri
| 4.28
| ###
| 4.25
| ###
| 690,951
| 1,468,270
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
| 355,882
| 0
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2014-Jun-06 Fri
| ###
| 4.45
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 433,252
| 0
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 4.41
| 4.42
| ###
| ###
| 338,324
| ###
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| 4.43
| ###
| 4.4
| 506,043
| 1,120,885
| 81.6
| 81.6
| 0.3 |
2014-Jun-02 Mon
| ###
| 4.41
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2014-May-30 Fri
| 4.45
| 4.48
| ###
| ###
| 1,423,870
| ###
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| 4.43
| ###
| 4.42
| 711,688
| 1,576,388
| ###
| ###
| 0.3 |
2014-May-28 Wed
| 4.44
| 4.45
| 4.4
| 4.42
| 783,324
| ###
| 24.8
| 24.8
| 0.3 |
2014-May-27 Tue
| ###
| 4.45
| ###
| 4.43
| 548,044
| ###
| 87.5
| 87.5
| ### |
2014-May-26 Mon
| ###
| ###
| 4.28
| ###
| 596,076
| ###
| ###
| ###
| 0.0 |
2014-May-23 Fri
| 4.26
| ###
| 4.26
| 4.28
|
|
| 76.8
| 76.8
| 0.3 |
2014-May-22 Thu
| ###
| ###
| 4.23
| 4.26
| 536,983
| ###
| ###
| ###
| 0.3 |
2014-May-21 Wed
| ###
| 4.285
| ###
| 4.25
|
|
| ###
| ###
| ### |
2014-May-20 Tue
| 4.28
| 4.28
| 4.2
| 4.23
|
|
| 21.3
| 21.3
| 0.3 |
2014-May-19 Mon
| 4.25
| 4.28
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2014-May-16 Fri
| 4.26
| 4.27
| 4.23
| 4.25
|
|
| 30.4
| 30.4
| ### |
2014-May-15 Thu
| ###
| 4.27
| ###
| 4.27
| 482,054
| 1,029,185
| 88.6
| 88.6
| ### |
2014-May-14 Wed
| ###
| 4.25
| ###
| 4.23
| 16,402,279
| 34,854,842
| 79.9
| 79.9
| 0.3 |
2014-May-13 Tue
| 4.21
| 4.21
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2014-May-12 Mon
| 4.23
| 4.25
| 4.2
| 4.21
| 373,585
| ###
| ###
| ###
| ### |
2014-May-09 Fri
| 4.21
| 4.24
| ###
| 4.23
| 721,721
| 1,530,048
| 78.6
| 78.6
| 0.3 |
2014-May-08 Thu
| ###
| 4.23
| ###
| ###
| 601,057
| ###
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
| 660,340
| 0
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
| 261,372
| 0
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-May-01 Thu
| 4.2
| 4.22
| ###
| ###
| 495,722
| 1,045,973
| 29.0
| 29.0
| 0.0 |
2014-Apr-30 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 78.7
| 78.7
| ### |
2014-Apr-29 Tue
| 4.2
| 4.22
| ###
| ###
| 473,577
| 999,247
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 199,383
| 0
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 633,153
| 0
| 75.7
| 75.7
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 612,875
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 212,059
| 0
| 66.5
| 66.5
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 478,373
| 0
| 27.1
| 27.1
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
| 1,012,257
| 0
| 30.3
| 30.3
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 1,610,274
| 0
| 79.2
| 79.2
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| 4
| ###
| ###
| ###
| 1,058,554
| 0
| 79.3
| 79.3
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
| 378,448
| 0
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
| 521,188
| 0
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| ###
| 3.955
| ###
| ###
| 542,056
| ###
| 27.0
| 27.0
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| 3.89
| ###
| 430,029
| ###
| 27.2
| 27.2
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| 3.945
| ###
| 898,426
| 1,772,145
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
| 844,821
| 0
| 76.4
| 76.4
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
| 2,172,573
| 0
| 67.5
| 67.5
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 3,899,250
| 0
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 1,294,471
| 0
| 38.8
| 38.8
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 830,685
| 0
| 82.2
| 82.2
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 1,615,077
| 0
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| 4.085
| ###
| 1,353,973
| 2,765,489
| 26.0
| 26.0
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 759,173
| 0
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| 4.075
| ###
| ###
| 1,348,186
| 2,746,928
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| 4
| ###
| 1,039,520
| 2,079,040
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 4
| ###
| 687,177
| 1,374,354
| 34.9
| 34.9
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| 3.85
| ###
| 2,549,077
| 4,906,973
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| 4
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| 3.89
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2014-Feb-18 Tue
| 3.89
| ###
| 3.88
| ###
| 452,477
| ###
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| 3.87
| 3.88
| 415,545
| 804,079
| 29.8
| 29.8
| 0.3 |
2014-Feb-14 Fri
| ###
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2014-Feb-13 Thu
| 3.86
| ###
| 3.84
| ###
| 332,587
| ###
| 81.7
| 81.7
| 0.0 |
2014-Feb-12 Wed
| 3.87
| ###
| 3.82
| 3.86
|
|
| 27.0
| 27.0
| 0.3 |
2014-Feb-11 Tue
| 3.8
| ###
| 3.78
| ###
| 307,841
| ###
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| 3.81
| 3.85
| 3.78
| 3.8
| 295,989
| ###
| ###
| ###
| ### |
2014-Feb-07 Fri
| 3.76
| 3.85
| 3.75
| 3.81
|
|
| 76.3
| 76.3
| 0.3 |
2014-Feb-06 Thu
| 3.71
| 3.77
| 3.71
| 3.77
| 710,343
| 2,656,682
| 82.2
| 82.2
| ### |
2014-Feb-05 Wed
| 3.7
| 3.74
| 3.7
| 3.73
|
|
| 82.5
| 82.5
| ### |
2014-Feb-04 Tue
| ###
| 3.73
| ###
| 3.71
| 638,580
| 1,190,951
| 79.4
| 79.4
| ### |
2014-Feb-03 Mon
| 3.7
| 3.73
| 3.7
| 3.71
|
|
| 74.2
| 74.2
| ### |
2014-Jan-31 Fri
| 3.7
| 3.72
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2014-Jan-30 Thu
| 3.72
| 3.74
| 3.7
| 3.71
| 429,373
| ###
| ###
| ###
| ### |
2014-Jan-29 Wed
| 3.73
| 3.76
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2014-Jan-28 Tue
| 3.7
| 3.74
| 3.7
| 3.73
| 817,382
| ###
| 81.9
| 81.9
| ### |
2014-Jan-24 Fri
| 3.72
| 3.74
| 3.72
| 3.73
| 597,543
| ###
| ###
| ###
| ### |
2014-Jan-23 Thu
| 3.72
| 3.76
| 3.71
| 3.73
|
|
| 79.8
| 79.8
| ### |
2014-Jan-22 Wed
| 3.76
| 3.76
| 3.71
| 3.74
|
|
| 28.7
| 28.7
| 0.3 |
2014-Jan-21 Tue
| ###
| 3.74
| ###
| 3.74
| 195,750
| 366,052
| ###
| ###
| 0.3 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 362,053
| 0
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 3.72
| 3.74
| ###
| 3.7
| 163,987
| 306,655
| 26.1
| 26.1
| 0.3 |
2014-Jan-16 Thu
| ###
| 3.74
| ###
| 3.74
|
|
| 76.9
| 76.9
| 0.3 |
2014-Jan-15 Wed
| ###
| 3.7
| 3.655
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2014-Jan-14 Tue
| 3.73
| 3.75
| ###
| ###
| 381,952
| ###
| 22.0
| 22.0
| 0.0 |
2014-Jan-13 Mon
| 3.75
| 3.75
| 3.73
| 3.75
| 121,475
| ###
| ###
| ###
| 0.3 |
2014-Jan-10 Fri
| 3.71
| 3.76
| ###
| 3.76
| 260,722
| 490,157
| ###
| ###
| 0.3 |
2014-Jan-09 Thu
| 3.72
| 3.73
| ###
| 3.7
| 169,754
| ###
| 22.9
| 22.9
| 0.3 |
2014-Jan-08 Wed
| 3.71
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Jan-07 Tue
| 3.73
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2014-Jan-06 Mon
| ###
| 3.71
| ###
| ###
| 221,980
| 411,772
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 3.71
| 3.72
| ###
| ###
| 138,486
| 257,583
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| 3.73
| ###
| ###
| 228,178
| 425,551
| 69.1
| 69.1
| 0.0 |
2013-Dec-30 Mon
| ###
| 3.7
| ###
| ###
| 130,650
| ###
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 3.78
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 3.79
| 3.79
| ###
| 3.71
| 222,042
| ###
| 11.1
| 11.1
| ### |
2013-Dec-23 Mon
| ###
| 3.73
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 3.56
| 3.72
| 3.56
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Dec-19 Thu
| 3.5
| 3.56
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2013-Dec-18 Wed
| 3.5
| 3.55
| 3.48
| 3.54
| 588,570
| 2,068,823
| ###
| ###
| 0.3 |
2013-Dec-17 Tue
| 3.49
| 3.51
| 3.44
| 3.48
|
|
| 35.4
| 35.4
| 0.2 |
2013-Dec-16 Mon
| 3.49
| ###
| 3.44
| 3.49
| 488,020
| ###
| ###
| ###
| ### |
2013-Dec-13 Fri
| 3.45
| 3.5
| 3.44
| 3.48
| 753,452
| 2,614,478
| 68.8
| 68.8
| 0.2 |
2013-Dec-12 Thu
| 3.5
| 3.52
| 3.43
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Dec-11 Wed
| 3.48
| 3.56
| 3.48
| 3.51
| 537,241
| 1,891,088
| 79.1
| 79.1
| ### |
2013-Dec-10 Tue
| 3.46
| 3.53
| 3.46
| 3.5
| 1,246,377
| 4,356,087
| ###
| ###
| 0.3 |
2013-Dec-09 Mon
| 3.57
| 3.57
| 3.47
| 3.47
| 927,049
| ###
| ###
| ###
| 0.2 |
2013-Dec-06 Fri
| 3.55
| 3.58
| 3.52
| 3.55
| 417,621
| 1,482,554
| ###
| ###
| ### |
2013-Dec-05 Thu
| ###
| ###
| 3.56
| 3.56
|
|
| 31.3
| 31.3
| 0.3 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 617,946
| 0
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| 3.625
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Dec-02 Mon
| 3.71
| 3.71
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Nov-29 Fri
| 3.71
| 3.75
| ###
| 3.75
|
|
| 79.2
| 79.2
| 0.3 |
2013-Nov-28 Thu
| 3.75
| 3.82
| ###
| ###
| 463,153
| 884,622
| 18.4
| 18.4
| 0.0 |
2013-Nov-27 Wed
| 3.8
| 3.82
| 3.76
| 3.76
|
|
| 29.2
| 29.2
| 0.3 |
2013-Nov-26 Tue
| 3.81
| 3.85
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2013-Nov-25 Mon
| 3.79
| 3.85
| 3.75
| 3.83
| 578,385
| ###
| ###
| ###
| ### |
2013-Nov-22 Fri
| ###
| 3.77
| ###
| 3.75
|
|
| 87.9
| 87.9
| 0.3 |
2013-Nov-21 Thu
| ###
| ###
| 3.55
| 3.56
| 521,183
| ###
| 17.8
| 17.8
| 0.3 |
2013-Nov-20 Wed
| 3.7
| 3.74
| ###
| ###
| 319,089
| ###
| 33.0
| 33.0
| 0.0 |
2013-Nov-19 Tue
| 3.73
| 3.76
| 3.71
| 3.72
| 362,046
| 1,352,241
| 37.6
| 37.6
| 0.3 |
2013-Nov-18 Mon
| 3.78
| 3.79
| 3.73
| 3.75
| 398,084
| ###
| 32.3
| 32.3
| 0.3 |
2013-Nov-15 Fri
| 3.75
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2013-Nov-14 Thu
| 3.78
| 3.8
| 3.75
| 3.77
| 331,859
| ###
| ###
| ###
| ### |
2013-Nov-13 Wed
| 3.78
| 3.82
| 3.76
| 3.76
| 444,857
| ###
| 37.5
| 37.5
| 0.3 |
2013-Nov-12 Tue
| 3.82
| 3.85
| 3.78
| 3.8
| 406,646
| 1,551,354
| 32.1
| 32.1
| ### |
2013-Nov-11 Mon
| 3.89
| ###
| 3.78
| 3.78
| 424,656
| ###
| 14.9
| 14.9
| 0.3 |
2013-Nov-08 Fri
| 3.86
| 3.88
| 3.82
| 3.82
| 1,295,989
| 4,989,557
| 21.6
| 21.6
| 0.3 |
2013-Nov-07 Thu
| 3.79
| 3.86
| 3.77
| 3.86
|
|
| ###
| ###
| 0.3 |
2013-Nov-06 Wed
| 3.8
| 3.84
| 3.77
| 3.77
|
|
| 24.8
| 24.8
| ### |
2013-Nov-05 Tue
| 3.88
| ###
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2013-Nov-04 Mon
| 3.88
| ###
| 3.82
| 3.82
| 497,327
| ###
| 26.6
| 26.6
| 0.3 |
2013-Nov-01 Fri
| 3.85
| ###
| 3.85
| 3.87
| 348,746
| ###
| 81.6
| 81.6
| ### |
2013-Oct-31 Thu
| ###
| ###
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2013-Oct-30 Wed
| 3.85
| ###
| 3.83
| ###
| 499,572
| 956,680
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| 3.8
| 3.87
| 3.78
| 3.83
| 680,648
| 2,603,478
| 80.4
| 80.4
| ### |
2013-Oct-28 Mon
| 3.8
| 3.825
| 3.78
| 3.8
|
|
| 71.7
| 71.7
| ### |
2013-Oct-25 Fri
| 3.81
| 3.86
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2013-Oct-24 Thu
| 3.86
| ###
| 3.79
| 3.8
| 172,050
| ###
| 19.3
| 19.3
| ### |
2013-Oct-23 Wed
| 3.88
| ###
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2013-Oct-22 Tue
| 3.86
| 3.87
| 3.81
| 3.87
|
|
| ###
| ###
| ### |
2013-Oct-21 Mon
| 3.81
| 3.88
| 3.8
| 3.87
|
|
| 81.7
| 81.7
| ### |
2013-Oct-18 Fri
| 3.72
| 3.8
| 3.72
| 3.79
|
|
| 81.2
| 81.2
| ### |
2013-Oct-17 Thu
| 3.7
| 3.75
| 3.7
| 3.73
| 477,652
| 1,779,253
| ###
| ###
| ### |
2013-Oct-16 Wed
| 3.7
| 3.72
| ###
| 3.72
| 573,287
| ###
| ###
| ###
| 0.3 |
2013-Oct-15 Tue
| 3.73
| ###
| 3.71
| 3.74
|
|
| 70.6
| 70.6
| 0.3 |
2013-Oct-14 Mon
| 3.72
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Oct-11 Fri
| ###
| ###
| ###
| 3.72
| 603,845
| 0
| 75.9
| 75.9
| 0.3 |
2013-Oct-10 Thu
| ###
| 3.71
| ###
| 3.7
| 188,185
| 349,083
| 73.0
| 73.0
| 0.3 |
2013-Oct-09 Wed
| ###
| 3.72
| ###
| 3.7
| 297,028
| 552,472
| 80.3
| 80.3
| 0.3 |
2013-Oct-08 Tue
| 3.7
| 3.71
| ###
| ###
| 911,251
| 1,690,370
| 29.2
| 29.2
| 0.0 |
2013-Oct-07 Mon
| ###
| 3.72
| ###
| 3.71
| 257,049
| ###
| ###
| ###
| ### |
2013-Oct-04 Fri
| ###
| 3.73
| ###
| 3.7
| 394,056
| ###
| ###
| ###
| 0.3 |
2013-Oct-03 Thu
| 3.72
| 3.745
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Oct-02 Wed
| 3.72
| 3.76
| 3.71
| 3.75
| 205,920
| ###
| ###
| ###
| 0.3 |
2013-Oct-01 Tue
| 3.72
| 3.75
| 3.7
| 3.72
| 392,447
| ###
| ###
| ###
| 0.3 |
2013-Sep-30 Mon
| 3.74
| 3.745
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2013-Sep-27 Fri
| 3.79
| 3.8
| 3.73
| 3.77
| 186,341
| 701,573
| 23.5
| 23.5
| ### |
2013-Sep-26 Thu
| 3.79
| 3.79
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2013-Sep-25 Wed
| 3.79
| 3.83
| 3.76
| 3.8
| 622,279
| 2,361,548
| 65.5
| 65.5
| ### |
2013-Sep-24 Tue
| 3.79
| 3.81
| 3.775
| 3.79
| 234,986
| 891,184
| ###
| ###
| ### |
2013-Sep-23 Mon
| 3.79
| 3.81
| 3.745
| 3.79
|
|
| 73.2
| 73.2
| ### |
2013-Sep-20 Fri
| 3.83
| 3.86
| 3.755
| 3.8
|
|
| ###
| ###
| ### |
2013-Sep-19 Thu
| ###
| ###
| 3.82
| ###
| 1,726,143
| ###
| 21.3
| 21.3
| 0.0 |
2013-Sep-18 Wed
| 3.72
| 3.75
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2013-Sep-17 Tue
| ###
| 3.71
| 3.59
| 3.71
| 1,083,653
| ###
| 88.5
| 88.5
| ### |
2013-Sep-16 Mon
| 3.58
| ###
| 3.55
| 3.57
| 813,878
| ###
| ###
| ###
| 0.3 |
2013-Sep-13 Fri
| 3.53
| 3.57
| 3.53
| 3.55
| 298,687
| ###
| 80.4
| 80.4
| ### |
2013-Sep-12 Thu
| ###
| ###
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2013-Sep-11 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 3.56
| ###
| 3.52
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2013-Sep-05 Thu
| 3.59
| ###
| ###
| 3.56
| 296,778
| 0
| 28.5
| 28.5
| 0.3 |
2013-Sep-04 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 3.52
| ###
| 3.5
| ###
| 1,261,475
| 2,207,581
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 3.5
| ###
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2013-Aug-30 Fri
| 3.56
| ###
| 3.48
| 3.48
| 818,729
| 1,424,588
| 13.5
| 13.5
| 0.2 |
2013-Aug-29 Thu
| ###
| ###
| 3.57
| 3.58
| 804,988
| ###
| 24.9
| 24.9
| 0.3 |
2013-Aug-28 Wed
| ###
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| 3.73
| ###
| 3.73
|
|
| 88.4
| 88.4
| ### |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2013-Aug-23 Fri
| 3.57
| ###
| 3.54
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-Aug-22 Thu
| 3.55
| 3.59
| 3.54
| 3.57
| 269,452
| ###
| 72.9
| 72.9
| 0.3 |
2013-Aug-21 Wed
| ###
| ###
| 3.59
| ###
| 97,480
| 174,976
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| 3.53
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2013-Aug-16 Fri
| 3.57
| ###
| ###
| ###
| 340,158
| 0
| 74.5
| 74.5
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| 3.585
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2013-Aug-14 Wed
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| 3.71
| ###
| 3.7
|
|
| 70.8
| 70.8
| 0.3 |
2013-Aug-12 Mon
| ###
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2013-Aug-09 Fri
| ###
| ###
| 3.57
| ###
| 580,978
| 1,037,045
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| ###
| 3.685
| 3.58
| ###
| 433,326
| 1,574,056
| 84.4
| 84.4
| 0.0 |
2013-Aug-07 Wed
| ###
| 3.74
| 3.59
| ###
| 689,754
| 2,527,948
| 30.7
| 30.7
| 0.0 |
2013-Aug-06 Tue
| ###
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Aug-05 Mon
| 3.76
| 3.76
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2013-Aug-02 Fri
| 3.87
| ###
| 3.72
| 3.75
| 534,871
| ###
| ###
| ###
| 0.3 |
2013-Aug-01 Thu
| 3.85
| ###
| 3.825
| 3.86
| 1,368,077
| 2,616,447
| ###
| ###
| 0.3 |
2013-Jul-31 Wed
| 3.87
| ###
| 3.81
| 3.85
| 810,228
| 1,543,484
| ###
| ###
| 0.3 |
2013-Jul-30 Tue
| 4
| 4
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 3.86
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| 3.89
| ###
| 346,250
| 673,456
| 29.8
| 29.8
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| 3.89
| ###
| 405,945
| ###
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| 3.81
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| 3.81
| 3.82
|
|
| 11.5
| 11.5
| 0.3 |
2013-Jul-22 Mon
| ###
| ###
| 3.83
| 3.89
| 264,225
| ###
| ###
| ###
| 0.3 |
2013-Jul-19 Fri
| 3.84
| ###
| 3.82
| 3.82
| 403,246
| ###
| 27.0
| 27.0
| 0.3 |
2013-Jul-18 Thu
| ###
| ###
| 3.77
| 3.84
| 908,756
| ###
| 5.0
| 5.0
| 0.3 |
2013-Jul-17 Wed
| ###
| ###
| 3.88
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 641,829
| 0
| 28.2
| 28.2
| 0.0 |
2013-Jul-15 Mon
| ###
| 3.955
| 3.82
| ###
| 267,277
| ###
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| 4
| ###
| ###
| ###
| 291,889
| 0
| 16.8
| 16.8
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| 994,182
| 0
| 85.1
| 85.1
| 0.0 |
2013-Jul-08 Mon
| 3.8
| 3.87
| 3.78
| 3.83
|
|
| 76.6
| 76.6
| ### |
2013-Jul-05 Fri
| ###
| ###
| 3.81
| 3.86
| 811,659
| ###
| ###
| ###
| 0.3 |
2013-Jul-04 Thu
| 3.86
| 3.88
| 3.79
| 3.8
|
|
| 13.9
| 13.9
| ### |
2013-Jul-03 Wed
| 3.77
| 3.81
| ###
| 3.81
|
|
| 81.4
| 81.4
| 0.3 |
2013-Jul-02 Tue
| 3.71
| 3.85
| 3.71
| 3.85
|
|
| 82.3
| 82.3
| 0.3 |
2013-Jul-01 Mon
| 3.85
| 3.85
| ###
| 3.73
|
|
| ###
| ###
| ### |
2013-Jun-28 Fri
| 3.79
| 3.89
| 3.78
| 3.87
|
|
| 81.7
| 81.7
| ### |
2013-Jun-27 Thu
| 3.74
| 3.87
| 3.71
| 3.79
|
|
| 74.1
| 74.1
| ### |
2013-Jun-26 Wed
| 3.53
| 3.74
| 3.52
| 3.73
|
|
| 93.2
| 93.2
| ### |
2013-Jun-25 Tue
| ###
| ###
| 3.56
| ###
| 610,422
| 1,086,551
| 31.0
| 31.0
| 0.0 |
2013-Jun-24 Mon
| 3.59
| 3.73
| 3.56
| ###
| 773,426
| ###
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 3.78
| 3.82
| ###
| 3.78
| 657,320
| 1,255,481
| ###
| ###
| 0.3 |
2013-Jun-20 Thu
| 3.89
| ###
| ###
| 3.77
|
|
| 16.8
| 16.8
| ### |
2013-Jun-19 Wed
| 3.75
| ###
| 3.74
| 3.89
|
|
| 88.9
| 88.9
| 0.3 |
2013-Jun-18 Tue
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| 3.72
| 3.53
| ###
| 919,889
| ###
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 3.75
| 3.82
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2013-Jun-13 Thu
| 3.73
| 3.79
| ###
| 3.79
|
|
| 86.4
| 86.4
| ### |
2013-Jun-12 Wed
| 3.73
| 3.8
| ###
| 3.73
| 775,744
| ###
| 73.8
| 73.8
| ### |
2013-Jun-11 Tue
| 3.79
| 3.84
| 3.73
| 3.79
|
|
| 72.5
| 72.5
| ### |
2013-Jun-07 Fri
| 3.78
| 3.87
| 3.78
| 3.81
|
|
| 78.1
| 78.1
| 0.3 |
2013-Jun-06 Thu
| 3.81
| 3.87
| ###
| 3.83
|
|
| ###
| ###
| ### |
2013-Jun-05 Wed
| ###
| ###
| 3.81
| 3.85
| 612,979
| 1,167,724
| ###
| ###
| 0.3 |
2013-Jun-04 Tue
| 4
| ###
| 3.89
| ###
| 409,976
| ###
| 26.6
| 26.6
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| 4
| ###
| 4
| ###
| 889,958
| ###
| 85.6
| 85.6
| 0.0 |
2013-May-30 Thu
| ###
| 4.2
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
| 1,236,685
| 0
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
| 548,353
| 0
| ###
| ###
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 649,480
| 0
| 86.4
| 86.4
| 0.0 |
2013-May-24 Fri
| 4.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 1,405,076
| 0
| 40.2
| 40.2
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 1,942,987
| 0
| 8.8
| 8.8
| 0.0 |
2013-May-21 Tue
| 4.5
| 4.58
| 4.43
| 4.57
|
|
| ###
| ###
| ### |
2013-May-20 Mon
| 4.59
| 4.59
| 4.52
| 4.54
| 688,723
| ###
| 29.4
| 29.4
| 0.3 |
2013-May-17 Fri
| 4.5
| 4.57
| 4.42
| 4.53
| 1,460,141
| ###
| 76.5
| 76.5
| ### |
2013-May-16 Thu
| 4.56
| 4.59
| 4.47
| 4.48
| 476,778
| ###
| 27.5
| 27.5
| ### |
2013-May-15 Wed
| 4.57
| 4.57
| 4.46
| 4.49
|
|
| 25.2
| 25.2
| ### |
2013-May-14 Tue
| 4.53
| 4.58
| 4.48
| 4.52
| 1,159,659
| 5,253,255
| 31.2
| 31.2
| 0.3 |
2013-May-13 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| 25.8
| 25.8
| 0.3 |
2013-May-10 Fri
| 4.54
| ###
| 4.52
| ###
| 1,956,624
| 4,421,970
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| 4.57
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2013-May-08 Wed
| 4.54
| ###
| 4.53
| ###
| 550,945
| ###
| ###
| ###
| 0.0 |
2013-May-07 Tue
| 4.56
| ###
| 4.5
| 4.52
|
|
| 24.5
| 24.5
| 0.3 |
2013-May-06 Mon
| 4.51
| 4.57
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2013-May-03 Fri
| ###
| 4.51
| ###
| 4.44
| 1,677,424
| ###
| ###
| ###
| 0.3 |
2013-May-02 Thu
| 4.26
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2013-May-01 Wed
| ###
| ###
| 4.26
| ###
| 375,488
| 799,789
| 24.4
| 24.4
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| 4.26
| 838,043
| 0
| 86.6
| 86.6
| 0.3 |
2013-Apr-29 Mon
| ###
| 4.25
| ###
| ###
| 402,027
| ###
| 31.4
| 31.4
| 0.0 |
2013-Apr-26 Fri
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| 4.23
| ###
| 4.22
| 4.25
| 468,743
| 989,047
| 67.1
| 67.1
| ### |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
| 696,140
| 0
| 87.2
| 87.2
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2013-Apr-19 Fri
| ###
| 4.2
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2013-Apr-18 Thu
| 4.21
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2013-Apr-11 Thu
| ###
| 4
| ###
| ###
| 998,658
| ###
| 76.3
| 76.3
| 0.0 |
2013-Apr-10 Wed
| 3.87
| ###
| 3.85
| ###
| 707,584
| ###
| 81.3
| 81.3
| 0.0 |
2013-Apr-09 Tue
| 3.85
| 3.89
| 3.82
| 3.87
| 529,286
| ###
| ###
| ###
| ### |
2013-Apr-08 Mon
| 3.85
| ###
| 3.82
| 3.87
|
|
| 75.9
| 75.9
| ### |
2013-Apr-05 Fri
| 3.85
| ###
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
2013-Apr-04 Thu
| 3.82
| ###
| 3.82
| 3.88
|
|
| 89.8
| 89.8
| 0.3 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
| 693,128
| 0
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 3.82
| ###
| 3.82
| ###
| 775,582
| ###
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| 3.83
| 3.83
| 360,878
| 691,081
| 18.3
| 18.3
| ### |
2013-Mar-27 Wed
| 3.8
| ###
| 3.8
| ###
| 349,281
| ###
| 90.0
| 90.0
| 0.0 |
2013-Mar-26 Tue
| 3.83
| 3.86
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2013-Mar-25 Mon
| ###
| ###
| 3.88
| 3.89
| 483,353
| ###
| ###
| ###
| 0.3 |
2013-Mar-22 Fri
| 3.87
| ###
| 3.87
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| 3.86
| ###
| 1,055,458
| ###
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 3.84
| ###
| 3.84
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| 3.86
| ###
| 634,945
| 1,225,443
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| 3.77
| 3.79
| 614,349
| 1,158,047
| ###
| ###
| ### |
2013-Mar-15 Fri
| 3.88
| ###
| 3.85
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 3.83
| 3.83
| 534,584
| 1,023,728
| ###
| ###
| ### |
2013-Mar-13 Wed
| ###
| ###
| 3.89
| ###
| 611,121
| ###
| 20.7
| 20.7
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
| 985,623
| 0
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 3.86
| ###
| 3.86
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| 3.89
| ###
| 832,477
| ###
| 23.3
| 23.3
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| 3.875
| ###
| 671,853
| ###
| 74.3
| 74.3
| 0.0 |
2013-Mar-06 Wed
| 3.83
| ###
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 3.8
| ###
| 3.79
| 3.84
| 922,144
| ###
| 81.3
| 81.3
| 0.3 |
2013-Mar-04 Mon
| 3.76
| 3.79
| 3.73
| 3.73
| 262,872
| ###
| 37.7
| 37.7
| ### |
2013-Mar-01 Fri
| 3.75
| 3.78
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2013-Feb-28 Thu
| 3.75
| 3.79
| ###
| 3.76
|
|
| 67.8
| 67.8
| 0.3 |
2013-Feb-27 Wed
| ###
| 3.72
| ###
| 3.7
| 638,655
| ###
| 85.8
| 85.8
| 0.3 |
2013-Feb-26 Tue
| 3.59
| ###
| 3.56
| 3.58
| 511,452
| 910,384
| 30.3
| 30.3
| 0.3 |
2013-Feb-25 Mon
| ###
| ###
| 3.58
| 3.58
| 602,944
| ###
| ###
| ###
| 0.3 |
2013-Feb-22 Fri
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| 3.59
| 3.59
|
|
| 35.4
| 35.4
| ### |
2013-Feb-20 Wed
| ###
| 3.72
| 3.58
| ###
| 567,971
| ###
| 87.6
| 87.6
| 0.0 |
2013-Feb-19 Tue
| 3.55
| ###
| 3.54
| ###
| 394,858
| ###
| 85.2
| 85.2
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| 3.55
| 3.58
| 469,880
| ###
| ###
| ###
| 0.3 |
2013-Feb-15 Fri
| 3.55
| 3.59
| 3.53
| 3.57
| 409,527
| ###
| ###
| ###
| 0.3 |
2013-Feb-14 Thu
| 3.59
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2013-Feb-13 Wed
| 3.52
| ###
| 3.52
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2013-Feb-11 Mon
| 3.7
| 3.7
| 3.57
| 3.57
| 490,241
| 1,782,026
| ###
| ###
| 0.3 |
2013-Feb-08 Fri
| 3.58
| 3.71
| 3.57
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Feb-07 Thu
| 3.5
| 3.56
| 3.5
| 3.55
| 546,256
| 1,928,283
| ###
| ###
| ### |
2013-Feb-06 Wed
| 3.49
| 3.55
| 3.49
| 3.54
| 454,825
| 1,600,984
| ###
| ###
| 0.3 |
2013-Feb-05 Tue
| 3.52
| 3.55
| 3.45
| 3.49
|
|
| 27.2
| 27.2
| ### |
2013-Feb-04 Mon
| 3.49
| ###
| 3.47
| 3.55
|
|
| 87.5
| 87.5
| ### |
2013-Feb-01 Fri
| 3.43
| 3.49
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Jan-31 Thu
| 3.4
| 3.45
| 3.385
| 3.4
|
|
| 72.1
| 72.1
| 0.2 |
2013-Jan-30 Wed
| 3.44
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Jan-29 Tue
| 3.42
| 3.48
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Jan-25 Fri
| ###
| 3.4
| 3.28
| ###
| 1,030,242
| ###
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| 3.27
| ###
| 3.24
| 3.25
| 334,720
| 542,246
| ###
| ###
| 0.2 |
2013-Jan-23 Wed
| ###
| ###
| 3.25
| 3.27
|
|
| 25.2
| 25.2
| ### |
2013-Jan-22 Tue
| ###
| ###
| 3.25
| 3.26
| 737,225
| ###
| 25.4
| 25.4
| 0.2 |
2013-Jan-21 Mon
| 3.26
| 3.29
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-Jan-18 Fri
| ###
| ###
| 3.27
| 3.28
|
|
| 24.5
| 24.5
| 0.2 |
2013-Jan-17 Thu
| ###
| ###
| 3.26
| 3.27
| 821,587
| 1,339,186
| ###
| ###
| ### |
2013-Jan-16 Wed
| 3.21
| ###
| 3.21
| ###
| 856,879
| ###
| 87.7
| 87.7
| 0.0 |
2013-Jan-15 Tue
| 3.23
| 3.27
| 3.22
| 3.22
|
|
| 30.8
| 30.8
| 0.2 |
2013-Jan-14 Mon
| 3.25
| 3.28
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2013-Jan-11 Fri
| 3.24
| 3.27
| 3.23
| 3.24
| 1,094,875
| 3,558,343
| ###
| ###
| ### |
2013-Jan-10 Thu
| 3.27
| ###
| ###
| 3.24
|
|
| 21.4
| 21.4
| ### |
2013-Jan-09 Wed
| ###
| ###
| 3.2
| 3.26
| 898,826
| 1,438,121
| 13.3
| 13.3
| 0.2 |
2013-Jan-08 Tue
| ###
| 3.42
| 3.25
| 3.27
| 2,364,385
| 7,885,223
| ###
| ###
| ### |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
| 1,162,888
| 0
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 3.26
| ###
| 3.26
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2013-Jan-03 Thu
| 3.26
| ###
| 3.23
| ###
| 538,124
| 869,070
| 78.1
| 78.1
| 0.0 |
2013-Jan-02 Wed
| 3.25
| ###
| 3.25
| 3.27
|
|
| 65.1
| 65.1
| ### |
2012-Dec-31 Mon
| ###
| ###
| 3.25
| 3.27
| 295,786
| 480,652
| ###
| ###
| ### |
2012-Dec-28 Fri
| ###
| ###
| 3.29
| ###
| 193,129
| ###
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| 3.27
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2012-Dec-24 Mon
| 3.24
| 3.27
| ###
| 3.27
|
|
| 80.7
| 80.7
| ### |
2012-Dec-21 Fri
| ###
| ###
| 3.25
| 3.27
| 600,975
| 976,584
| ###
| ###
| ### |
2012-Dec-20 Thu
| ###
| 3.41
| ###
| ###
| 1,833,180
| 3,125,571
| 70.2
| 70.2
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 516,559
| 0
| 72.1
| 72.1
| 0.0 |
2012-Dec-18 Tue
| 3.42
| 3.43
| ###
| ###
| 1,108,429
| 1,900,955
| 12.7
| 12.7
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| 3.325
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| 3.28
| ###
| 3.27
| ###
| 962,540
| 1,573,752
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| 3.29
| ###
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2012-Dec-12 Wed
| 3.27
| ###
| 3.23
| 3.27
| 1,245,385
| ###
| 70.6
| 70.6
| ### |
2012-Dec-11 Tue
| 3.25
| 3.26
| 3.22
| 3.22
|
|
| 21.2
| 21.2
| 0.2 |
2012-Dec-10 Mon
| 3.29
| ###
| 3.22
| 3.22
| 1,396,440
| ###
| ###
| ###
| 0.2 |
2012-Dec-07 Fri
| 3.26
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Dec-06 Thu
| 3.22
| ###
| 3.22
| 3.22
| 1,013,086
| ###
| ###
| ###
| 0.2 |
2012-Dec-05 Wed
| 3.22
| 3.27
| 3.21
| 3.24
| 924,740
| 2,996,157
| ###
| ###
| ### |
2012-Dec-04 Tue
| ###
| 3.22
| ###
| 3.2
| 998,982
| ###
| 87.9
| 87.9
| 0.2 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
| 456,878
| 0
| 23.2
| 23.2
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
| 1,179,957
| 0
| 64.7
| 64.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
| 1,157,855
| 0
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
| 570,086
| 0
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 2,869,281
| 0
| 16.6
| 16.6
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 445,674
| 0
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| 3.2
| ###
| ###
| 789,653
| 1,263,444
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
| 1,456,643
| 0
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 2,613,583
| 0
| 22.6
| 22.6
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
| 821,556
| 0
| 67.7
| 67.7
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 1,321,846
| 0
| 85.5
| 85.5
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
| 1,012,123
| 0
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 3.22
| 3.145
| ###
| 1,711,083
| 5,445,521
| 66.8
| 66.8
| 0.0 |
2012-Oct-30 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 3.21
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| 3.185
| ###
| ###
| 730,380
| ###
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 1,246,282
| 0
| 27.9
| 27.9
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
| 969,653
| 0
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| 3.085
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 2.88
| ###
| 2.87
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| 2.88
| 2.88
| 779,225
| 1,122,084
| 23.1
| 23.1
| 0.2 |
2012-Oct-17 Wed
| ###
| ###
| 2.89
| ###
| 849,450
| 1,227,455
| 26.8
| 26.8
| 0.0 |
2012-Oct-16 Tue
| 2.85
| 2.88
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2012-Oct-15 Mon
| ###
| ###
| 2.82
| 2.82
| 838,278
| 1,181,971
| 12.1
| 12.1
| ### |
2012-Oct-12 Fri
| ###
| ###
| 2.81
| 2.81
| 800,775
| 1,125,088
| 7.5
| 7.5
| ### |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2012-Oct-10 Wed
| 2.85
| ###
| 2.83
| ###
| 609,757
| ###
| 82.9
| 82.9
| 0.0 |
2012-Oct-09 Tue
| 2.82
| 2.85
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Oct-08 Mon
| 2.88
| 2.88
| ###
| 2.85
|
|
| 26.3
| 26.3
| ### |
2012-Oct-05 Fri
| 2.84
| 2.88
| 2.84
| 2.87
| 281,950
| 806,377
| 73.3
| 73.3
| ### |
2012-Oct-04 Thu
| 2.84
| 2.87
| 2.81
| 2.84
| 703,556
| ###
| 66.9
| 66.9
| 0.2 |
2012-Oct-03 Wed
| 2.87
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2012-Oct-02 Tue
| 2.84
| 2.875
| ###
| 2.85
|
|
| ###
| ###
| ### |
2012-Oct-01 Mon
| 2.82
| 2.86
| ###
| 2.85
|
|
| 81.4
| 81.4
| ### |
2012-Sep-28 Fri
| 2.8
| ###
| 2.79
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Sep-27 Thu
| 2.78
| 2.85
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2012-Sep-26 Wed
| 2.77
| 2.77
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-Sep-25 Tue
| 2.74
| 2.81
| 2.74
| 2.8
| 858,772
| ###
| 88.5
| 88.5
| 0.2 |
2012-Sep-24 Mon
| 2.73
| 2.76
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Sep-21 Fri
| 2.74
| 2.76
| ###
| 2.75
|
|
| 73.3
| 73.3
| ### |
2012-Sep-20 Thu
| ###
| ###
| ###
| 2.78
| 1,963,147
| 0
| ###
| ###
| 0.2 |
2012-Sep-19 Wed
| 2.73
| 2.75
| ###
| ###
| 978,978
| ###
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 2.73
| 2.75
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2012-Sep-17 Mon
| 2.74
| 2.75
| 2.73
| 2.73
| 194,223
| 532,171
| 28.2
| 28.2
| ### |
2012-Sep-14 Fri
| 2.8
| 2.8
| ###
| 2.75
|
|
| ###
| ###
| ### |
2012-Sep-13 Thu
| 2.78
| 2.83
| 2.74
| 2.76
|
|
| 25.7
| 25.7
| 0.2 |
2012-Sep-12 Wed
| 2.76
| 2.8
| 2.72
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-Sep-11 Tue
| ###
| 2.74
| ###
| 2.71
| 185,759
| 254,489
| 76.4
| 76.4
| ### |
2012-Sep-10 Mon
| 2.8
| 2.81
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2012-Sep-07 Fri
| 2.8
| 2.8
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Sep-06 Thu
| ###
| ###
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-Sep-05 Wed
| 2.78
| 2.8
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-Sep-04 Tue
| ###
| 2.75
| 2.655
| 2.74
|
|
| 89.5
| 89.5
| 0.2 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 338,179
| 0
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 843,489
| 0
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 2.52
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2012-Aug-28 Tue
| 2.5
| 2.54
| 2.475
| 2.53
| 566,024
| ###
| ###
| ###
| ### |
2012-Aug-27 Mon
| 2.52
| 2.57
| 2.46
| 2.5
| 314,177
| 790,155
| ###
| ###
| 0.2 |
2012-Aug-24 Fri
| 2.57
| 2.575
| 2.5
| 2.5
| 195,557
| 496,225
| ###
| ###
| 0.2 |
2012-Aug-23 Thu
| ###
| ###
| 2.57
| 2.58
| 611,475
| 785,745
| 17.4
| 17.4
| 0.2 |
2012-Aug-22 Wed
| 2.56
| 2.58
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2012-Aug-21 Tue
| 2.49
| 2.57
| 2.46
| 2.54
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| 2.48
| 2.54
| 2.46
| 2.47
|
|
| 27.4
| 27.4
| ### |
2012-Aug-17 Fri
| 2.41
| 2.47
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Aug-16 Thu
| 2.46
| 2.47
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2012-Aug-15 Wed
| 2.51
| 2.52
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2012-Aug-14 Tue
| 2.55
| 2.56
| 2.48
| 2.51
| 533,227
| ###
| 17.6
| 17.6
| ### |
2012-Aug-13 Mon
| 2.52
| ###
| 2.49
| 2.54
| 502,351
| 625,426
| ###
| ###
| ### |
2012-Aug-10 Fri
| 2.5
| 2.51
| 2.48
| 2.48
|
|
| 26.4
| 26.4
| 0.2 |
2012-Aug-09 Thu
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-Aug-08 Wed
| 2.53
| 2.54
| 2.46
| 2.54
|
|
| 72.2
| 72.2
| ### |
2012-Aug-07 Tue
| ###
| ###
| 2.53
| 2.55
|
|
| 11.5
| 11.5
| 0.2 |
2012-Aug-06 Mon
| ###
| 2.73
| 2.59
| ###
| 355,986
| 946,922
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| 2.56
| 2.58
| 2.51
| 2.58
|
|
| 80.4
| 80.4
| 0.2 |
2012-Aug-02 Thu
| 2.53
| 2.57
| 2.46
| 2.57
|
|
| ###
| ###
| ### |
2012-Aug-01 Wed
| 2.48
| 2.555
| 2.48
| 2.5
| 915,487
| ###
| 82.0
| 82.0
| 0.2 |
2012-Jul-30 Mon
| 2.44
| 2.52
| 2.41
| 2.52
| 605,653
| ###
| ###
| ###
| ### |
2012-Jul-27 Fri
| 2.41
| 2.43
| ###
| 2.43
| 167,728
| 203,789
| ###
| ###
| ### |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| 2.29
| 2.29
| 272,674
| ###
| ###
| ###
| ### |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 240,445
| 0
| 29.7
| 29.7
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 426,845
| 0
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2012-Jul-19 Thu
| ###
| 2.4
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2012-Jul-18 Wed
| ###
| 2.42
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2012-Jul-17 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2012-Jul-16 Mon
| ###
| ###
| 2.26
| 2.28
| 307,971
| ###
| ###
| ###
| 0.2 |
2012-Jul-13 Fri
| 2.27
| 2.345
| 2.27
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| 2.25
| 2.27
|
|
| 26.6
| 26.6
| 0.2 |
2012-Jul-11 Wed
| 2.26
| 2.29
| 2.23
| 2.29
| 234,240
| 529,382
| ###
| ###
| ### |
2012-Jul-10 Tue
| 2.27
| 2.27
| 2.24
| 2.25
|
|
| 30.2
| 30.2
| ### |
2012-Jul-09 Mon
| 2.27
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2012-Jul-06 Fri
| ###
| ###
| 2.24
| ###
| 2,150,120
| ###
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2012-Jul-04 Wed
| ###
| 2.4
| ###
| ###
| 601,973
| ###
| 60.5
| 60.5
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| 2.28
| ###
| 580,749
| 662,053
| 83.5
| 83.5
| 0.0 |
2012-Jun-29 Fri
| 2.24
| ###
| 2.21
| 2.27
| 966,320
| 1,067,783
| 66.0
| 66.0
| 0.2 |
2012-Jun-28 Thu
| 2.24
| ###
| 2.23
| 2.26
| 359,880
| ###
| 79.4
| 79.4
| ### |
2012-Jun-27 Wed
| 2.2
| 2.23
| ###
| 2.21
|
|
| 71.0
| 71.0
| 0.2 |
2012-Jun-26 Tue
| 2.22
| 2.24
| ###
| ###
| 1,214,856
| ###
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| 2.25
| 2.27
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Jun-22 Fri
| ###
| ###
| 2.29
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2012-Jun-21 Thu
| 2.29
| 2.29
| 2.255
| 2.28
|
|
| ###
| ###
| 0.2 |
2012-Jun-20 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| 10.3
| 10.3
| ### |
2012-Jun-19 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| 2.28
| ###
| 2.23
| ###
| 628,643
| ###
| 82.9
| 82.9
| 0.0 |
2012-Jun-15 Fri
| 2.24
| 2.25
| 2.22
| 2.23
|
|
| 29.1
| 29.1
| ### |
2012-Jun-14 Thu
| 2.25
| 2.27
| 2.2
| 2.2
|
|
| 17.3
| 17.3
| 0.2 |
2012-Jun-13 Wed
| ###
| ###
| 2.24
| 2.24
|
|
| 13.1
| 13.1
| ### |
2012-Jun-12 Tue
| ###
| ###
| 2.26
| ###
| 726,449
| 820,887
| 75.9
| 75.9
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
| 1,081,845
| 0
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| 2.27
| ###
| 2.25
| ###
| 665,781
| ###
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 2.24
| 2.27
| 2.22
| 2.23
| 453,746
| 1,018,659
| ###
| ###
| ### |
2012-Jun-05 Tue
| 2.24
| 2.25
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Jun-04 Mon
| ###
| 2.22
| ###
| 2.21
| 512,045
| ###
| ###
| ###
| 0.2 |
2012-Jun-01 Fri
| 2.21
| 2.26
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2012-May-31 Thu
| ###
| 2.25
| ###
| 2.25
| 581,122
| ###
| ###
| ###
| ### |
2012-May-30 Wed
| ###
| 2.185
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| 2.2
| 222,886
| 0
| 78.5
| 78.5
| 0.2 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 2.2
| 2.21
| ###
| ###
| 408,280
| 451,149
| 27.8
| 27.8
| 0.0 |
2012-May-22 Tue
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-May-21 Mon
| 2.2
| 2.2
| ###
| ###
| 257,789
| ###
| 22.5
| 22.5
| 0.0 |
2012-May-18 Fri
| 2.22
| 2.23
| ###
| ###
| 1,268,158
| ###
| ###
| ###
| 0.0 |
2012-May-17 Thu
| 2.22
| 2.25
| ###
| 2.22
| 2,305,387
| ###
| ###
| ###
| 0.2 |
2012-May-16 Wed
| ###
| 2.23
| ###
| ###
| 1,514,970
| ###
| 50.4
| 50.4
| 0.0 |
2012-May-15 Tue
| 2.23
| 2.26
| ###
| 2.21
| 1,409,089
| 1,592,270
| 35.8
| 35.8
| 0.2 |
2012-May-14 Mon
| 2.25
| 2.25
| ###
| 2.22
| 611,588
| ###
| ###
| ###
| 0.2 |
2012-May-11 Fri
| 2.26
| ###
| 2.23
| 2.24
| 902,326
| ###
| ###
| ###
| ### |
2012-May-10 Thu
| 2.25
| 2.29
| 2.25
| 2.28
| 679,751
| ###
| 77.0
| 77.0
| 0.2 |
2012-May-09 Wed
| ###
| ###
| 2.26
| 2.28
| 1,001,145
| ###
| ###
| ###
| 0.2 |
2012-May-08 Tue
| 2.4
| 2.4
| ###
| ###
| 1,151,349
| ###
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-03 Thu
| 2.46
| 2.47
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2012-May-02 Wed
| 2.48
| 2.55
| 2.46
| 2.48
| 1,009,657
| ###
| 71.2
| 71.2
| 0.2 |
2012-May-01 Tue
| 2.49
| 2.49
| 2.42
| 2.46
|
|
| 23.2
| 23.2
| 0.2 |
2012-Apr-30 Mon
| 2.41
| 2.53
| ###
| 2.52
|
|
| 93.9
| 93.9
| ### |
2012-Apr-27 Fri
| 2.42
| 2.44
| ###
| 2.4
| 258,578
| ###
| 26.3
| 26.3
| ### |
2012-Apr-26 Thu
| 2.43
| 2.46
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Apr-24 Tue
| ###
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Apr-23 Mon
| ###
| 2.43
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2012-Apr-20 Fri
| ###
| 2.4
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2012-Apr-19 Thu
| ###
| 2.46
| ###
| ###
| 470,177
| ###
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2012-Apr-17 Tue
| 2.28
| ###
| 2.28
| 2.28
| 282,882
| 322,485
| 76.1
| 76.1
| 0.2 |
2012-Apr-16 Mon
| 2.24
| ###
| 2.24
| 2.28
| 242,372
| 271,456
| 87.1
| 87.1
| 0.2 |
2012-Apr-13 Fri
| 2.26
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 2.2
| 2.25
| ###
| 2.24
|
|
| 83.9
| 83.9
| ### |
2012-Apr-11 Wed
| ###
| 2.21
| ###
| 2.2
| 330,958
| ###
| ###
| ###
| 0.2 |
2012-Apr-10 Tue
| 2.22
| 2.22
| ###
| ###
| 759,672
| ###
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| 2.23
| 2.26
| 2.21
| 2.23
| 732,243
| ###
| 69.9
| 69.9
| ### |
2012-Apr-04 Wed
| 2.2
| 2.23
| ###
| 2.22
| 771,448
| ###
| 79.2
| 79.2
| 0.2 |
2012-Apr-03 Tue
| 2.21
| 2.25
| 2.21
| 2.23
| 453,944
| ###
| 80.3
| 80.3
| ### |
2012-Apr-02 Mon
| 2.24
| 2.24
| ###
| 2.23
|
|
| 35.0
| 35.0
| ### |
2012-Mar-30 Fri
| 2.22
| 2.24
| 2.22
| 2.22
| 389,528
| 868,647
| 66.9
| 66.9
| 0.2 |
2012-Mar-29 Thu
| 2.26
| 2.26
| ###
| 2.22
| 1,834,144
| 2,072,582
| 19.3
| 19.3
| 0.2 |
2012-Mar-28 Wed
| 2.25
| 2.26
| 2.23
| 2.26
| 177,027
| 397,425
| 68.3
| 68.3
| ### |
2012-Mar-27 Tue
| 2.2
| 2.21
| 2.185
| 2.21
| 304,646
| 669,459
| 73.1
| 73.1
| 0.2 |
2012-Mar-26 Mon
| ###
| 2.2
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2012-Mar-23 Fri
| ###
| 2.2
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Mar-22 Thu
| ###
| 2.22
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Mar-21 Wed
| 2.25
| 2.25
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2012-Mar-20 Tue
| 2.23
| 2.24
| 2.2
| 2.2
| 413,585
| 918,158
| ###
| ###
| 0.2 |
2012-Mar-19 Mon
| 2.28
| 2.28
| 2.21
| 2.28
| 331,728
| 744,729
| ###
| ###
| 0.2 |
2012-Mar-16 Fri
| ###
| ###
| 2.22
| 2.24
|
|
| 9.7
| 9.7
| ### |
2012-Mar-15 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| 2.24
| 2.28
| ###
| 2.27
| 866,248
| 987,522
| ###
| ###
| 0.2 |
2012-Mar-13 Tue
| ###
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| 2.155
| ###
| 980,683
| 1,056,685
| 71.5
| 71.5
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 912,384
| 0
| 78.6
| 78.6
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
| 106,584
| 0
| 79.6
| 79.6
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 997,875
| 0
| 82.5
| 82.5
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 651,056
| 0
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
| 338,920
| 0
| 32.4
| 32.4
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 341,726
| 0
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 604,444
| 0
| 72.1
| 72.1
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| 950,377
| 0
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| 2.085
| ###
| ###
| 669,726
| 698,189
| 80.6
| 80.6
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 403,351
| 0
| 74.3
| 74.3
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| 2
| ###
| 546,077
| 546,077
| 19.1
| 19.1
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| 2
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 213,348
| 0
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
| 337,640
| 0
| 11.5
| 11.5
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
| 958,846
| 0
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 2,012,258
| 0
| 17.2
| 17.2
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
| 631,552
| 0
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 335,379
| 0
| 23.9
| 23.9
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 238,378
| 0
| 77.8
| 77.8
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 866,586
| 0
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
| 754,774
| 0
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 247,287
| 0
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 441,325
| 0
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
| 586,677
| 0
| 84.5
| 84.5
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| 2
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| 2
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2012-Jan-05 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2012-Jan-03 Tue
| 1.975
| 1.975
| 1.945
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 292,152
| 0
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 1.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
| 655,926
| 0
| 80.0
| 80.0
| 0.0 |
2011-Dec-21 Wed
| ###
| 2.27
| ###
| ###
| 1,004,880
| ###
| 26.7
| 26.7
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 598,940
| 0
| 78.5
| 78.5
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 1,113,080
| 0
| 85.4
| 85.4
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| 2
|
|
| 16.2
| 16.2
| 0.1 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,424,675
| 0
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 720,443
| 0
| 8.9
| 8.9
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 366,373
| 0
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 624,171
| 0
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 299,576
| 0
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 1,163,081
| 0
| 86.2
| 86.2
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| 2
|
|
| 25.2
| 25.2
| 0.1 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 396,253
| 0
| 69.5
| 69.5
| 0.0 |
2011-Nov-25 Fri
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2011-Nov-24 Thu
| ###
| ###
| ###
| 2
|
|
| 82.8
| 82.8
| 0.1 |
2011-Nov-23 Wed
| 1.985
| 2
| ###
| ###
| 533,288
| 533,288
| 39.0
| 39.0
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 387,780
| 0
| 88.5
| 88.5
| 0.0 |
2011-Nov-21 Mon
| 2
| 2
| ###
| 1.975
| 960,626
| 960,626
| 26.5
| 26.5
| ### |
2011-Nov-18 Fri
| 1.985
| ###
| ###
| ###
| 405,681
| 0
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| 2
| ###
| 1.982
| 2
| 678,750
| 672,641
| 80.4
| 80.4
| 0.1 |
2011-Nov-15 Tue
| 2
| ###
| 1.985
| ###
| 1,853,953
| 1,840,048
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| 1.985
| 2
| 1,031,077
| 1,023,343
| 29.7
| 29.7
| 0.1 |
2011-Nov-11 Fri
| ###
| ###
| ###
| 2
|
|
| 76.7
| 76.7
| 0.1 |
2011-Nov-10 Thu
| 1.89
| ###
| 1.885
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| 1.89
| ###
| 412,389
| ###
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| 1.86
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Nov-07 Mon
| ###
| ###
| 1.875
| ###
| 412,885
| 387,079
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 1.89
| 1.925
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 1.79
| 1.82
| 832,045
| 744,680
| 11.2
| 11.2
| ### |
2011-Nov-02 Wed
| 1.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| 1.945
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Oct-31 Mon
| ###
| 1.975
| 1.885
| ###
| 427,088
| 824,279
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| 2
| 1.88
| ###
| 536,721
| ###
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 1.77
| ###
| 1.77
| 1.925
|
|
| ###
| ###
| 0.1 |
2011-Oct-26 Wed
| 1.825
| 1.86
| 1.81
| 1.855
| 662,971
| 1,216,551
| ###
| ###
| 0.1 |
2011-Oct-25 Tue
| 1.875
| 1.88
| 1.86
| 1.86
|
|
| 35.0
| 35.0
| 0.1 |
2011-Oct-24 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 1.86
| 1.875
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2011-Oct-20 Thu
| 1.785
| ###
| 1.785
| 1.85
| 504,987
| ###
| 92.9
| 92.9
| 0.1 |
2011-Oct-19 Wed
| 1.78
| 1.8
| 1.775
| 1.785
| 645,679
| 1,154,151
| 75.5
| 75.5
| 0.1 |
2011-Oct-18 Tue
| 1.74
| 1.77
| 1.74
| 1.745
|
|
| 80.8
| 80.8
| 0.1 |
2011-Oct-17 Mon
| 1.75
| ###
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Oct-14 Fri
| ###
| 1.75
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2011-Oct-13 Thu
| 1.72
| 1.73
| 1.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| 1.72
| ###
| ###
| 1,072,080
| 921,988
| 28.8
| 28.8
| 0.0 |
2011-Oct-11 Tue
| 1.75
| 1.77
| 1.71
| 1.71
| 1,094,086
| ###
| 16.3
| 16.3
| 0.1 |
2011-Oct-10 Mon
| 1.73
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Oct-07 Fri
| 1.78
| 1.79
| ###
| 1.745
| 1,578,147
| 1,412,441
| 13.7
| 13.7
| 0.1 |
2011-Oct-06 Thu
| ###
| 1.785
| 1.685
| 1.77
|
|
| 80.4
| 80.4
| ### |
2011-Oct-05 Wed
| ###
| 1.685
| ###
| 1.685
|
|
| 81.8
| 81.8
| ### |
2011-Oct-04 Tue
| ###
| 1.725
| ###
| ###
| 1,030,788
| 889,054
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 1.685
| 1.685
| 1.625
| ###
| 495,780
| ###
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 1.71
| 1.71
| 1.645
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2011-Sep-28 Wed
| 1.71
| 1.77
| 1.7
| 1.725
|
|
| ###
| ###
| ### |
2011-Sep-27 Tue
| 1.725
| 1.74
| ###
| 1.7
|
|
| 16.7
| 16.7
| ### |
2011-Sep-26 Mon
| 1.75
| 1.75
| ###
| 1.72
| 1,347,073
| 1,178,688
| 48.2
| 48.2
| 0.1 |
2011-Sep-23 Fri
| ###
| 1.745
| ###
| 1.74
| 924,877
| 806,955
| 76.6
| 76.6
| 0.1 |
2011-Sep-22 Thu
| 1.78
| 1.79
| 1.725
| 1.75
|
|
| 34.1
| 34.1
| 0.1 |
2011-Sep-21 Wed
| 1.825
| 1.825
| ###
| 1.8
| 600,828
| 548,255
| 25.1
| 25.1
| 0.1 |
2011-Sep-20 Tue
| ###
| 1.82
| 1.76
| ###
| 360,480
| 645,259
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 1.84
| 1.86
| ###
| 1.8
| 474,579
| 441,358
| 24.0
| 24.0
| 0.1 |
2011-Sep-16 Fri
| 1.88
| 1.89
| ###
| 1.855
| 629,557
| ###
| ###
| ###
| 0.1 |
2011-Sep-15 Thu
| 1.89
| 1.89
| 1.85
| 1.85
|
|
| 20.4
| 20.4
| 0.1 |
2011-Sep-14 Wed
| 1.87
| ###
| ###
| 1.84
| 1,081,641
| 0
| 39.9
| 39.9
| ### |
2011-Sep-13 Tue
| ###
| ###
| 1.87
| 1.88
| 1,434,821
| 1,341,557
| 28.0
| 28.0
| 0.1 |
2011-Sep-12 Mon
| 1.88
| ###
| 1.86
| 1.89
| 1,171,087
| ###
| 86.6
| 86.6
| ### |
2011-Sep-09 Fri
| ###
| ###
| 1.925
| ###
| 514,040
| ###
| 63.1
| 63.1
| 0.0 |
2011-Sep-08 Thu
| ###
| 1.975
| 1.87
| ###
| 2,232,355
| ###
| 88.5
| 88.5
| 0.0 |
2011-Sep-07 Wed
| 1.885
| ###
| 1.86
| 1.88
|
|
| 22.4
| 22.4
| 0.1 |
2011-Sep-06 Tue
| ###
| ###
| ###
| 1.88
| 1,136,586
| 0
| ###
| ###
| 0.1 |
2011-Sep-05 Mon
| ###
| ###
| 1.85
| 1.885
|
|
| ###
| ###
| 0.1 |
2011-Sep-02 Fri
| ###
| 1.975
| ###
| 1.925
|
|
| 23.6
| 23.6
| 0.1 |
2011-Sep-01 Thu
| ###
| ###
| 1.975
| ###
| 1,709,047
| 1,687,683
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| 1.885
| ###
| 2,392,184
| ###
| 22.7
| 22.7
| 0.0 |
2011-Aug-29 Mon
| 1.78
| ###
| 1.78
| 1.87
| 1,292,672
| 1,150,478
| ###
| ###
| ### |
2011-Aug-26 Fri
| 1.72
| 1.775
| ###
| 1.76
| 4,038,057
| 3,583,775
| ###
| ###
| 0.1 |
2011-Aug-25 Thu
| ###
| ###
| 1.625
| ###
| 2,146,151
| 1,743,747
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| 1.585
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2011-Aug-23 Tue
| ###
| 1.625
| 1.575
| ###
| 2,405,375
| ###
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 1.655
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 1.7
| 1.7
| ###
| ###
| 836,882
| 711,349
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| 1.775
| 1.785
| 1.72
| ###
| 942,052
| 1,650,946
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 1.8
| 1.8
| 1.75
| 1.76
| 2,864,250
| 5,084,043
| ###
| ###
| 0.1 |
2011-Aug-16 Tue
| ###
| 1.76
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2011-Aug-15 Mon
| 1.71
| ###
| ###
| 1.7
| 903,982
| 0
| 23.1
| 23.1
| ### |
2011-Aug-12 Fri
| ###
| 1.785
| 1.7
| 1.7
|
|
| 32.6
| 32.6
| ### |
2011-Aug-11 Thu
| 1.7
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 1.8
| ###
| 1.725
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2011-Aug-09 Tue
| 1.72
| 1.87
| 1.675
| 1.825
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| 1.825
| 1.825
| ###
| ###
| 1,190,446
| 1,086,281
| 41.7
| 41.7
| 0.0 |
2011-Aug-05 Fri
| 1.89
| ###
| 1.775
| ###
| 2,211,628
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 1,604,245
| 0
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| 1.985
| ###
| 955,873
| ###
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 450,887
| 0
| 14.2
| 14.2
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 989,922
| 0
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 768,679
| 0
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 393,224
| 0
| 20.9
| 20.9
| 0.0 |
2011-Jul-25 Mon
| 2.21
| 2.22
| ###
| ###
| 708,975
| ###
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 2.23
| 2.23
| 2.21
| 2.22
| 576,220
| ###
| 22.7
| 22.7
| 0.2 |
2011-Jul-21 Thu
| 2.24
| 2.24
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2011-Jul-20 Wed
| 2.21
| 2.23
| ###
| 2.2
| 1,116,945
| ###
| ###
| ###
| 0.2 |
2011-Jul-19 Tue
| ###
| 2.22
| ###
| 2.21
| 738,027
| ###
| ###
| ###
| 0.2 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 400,024
| 0
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 438,782
| 0
| 75.4
| 75.4
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 362,841
| 0
| 21.1
| 21.1
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
| 150,121
| 0
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 456,453
| 0
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 1,811,383
| 0
| 81.9
| 81.9
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 1,044,488
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 2,136,071
| 0
| 23.5
| 23.5
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 553,221
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| 2.25
| 2.25
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2011-Jun-23 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 3,715,349
| 0
| 40.0
| 40.0
| 0.0 |
2011-Jun-17 Fri
| 2.2
| 2.2
| ###
| ###
| 3,781,985
| 4,160,183
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 2.22
| 2.22
| ###
| ###
| 1,189,679
| 1,320,543
| 25.9
| 25.9
| 0.0 |
2011-Jun-15 Wed
| ###
| 2.27
| ###
| 2.22
|
|
| 91.1
| 91.1
| 0.2 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 918,029
| 0
| 81.1
| 81.1
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 1,458,047
| 0
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
| 1,058,352
| 0
| 82.7
| 82.7
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
| 1,778,953
| 0
| 92.9
| 92.9
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
| 1,105,077
| 0
| 23.4
| 23.4
| 0.0 |
2011-Jun-03 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 2.22
| 2.24
| 2.21
| 2.22
|
|
| 76.9
| 76.9
| 0.2 |
2011-Jun-01 Wed
| ###
| ###
| 2.24
| 2.26
| 2,233,626
| ###
| 20.7
| 20.7
| ### |
2011-May-31 Tue
| ###
| ###
| 2.29
| ###
| 1,077,920
| ###
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-27 Fri
| ###
| 2.4
| ###
| ###
| 527,944
| ###
| 83.3
| 83.3
| 0.0 |
2011-May-26 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 2.41
| 2.41
| 2.29
| 2.29
|
|
| 10.1
| 10.1
| ### |
2011-May-24 Tue
| 2.41
| 2.43
| 2.4
| 2.41
|
|
| 72.9
| 72.9
| 0.2 |
2011-May-23 Mon
| 2.42
| 2.44
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-May-20 Fri
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| 24.9
| 24.9
| ### |
2011-May-19 Thu
| 2.45
| 2.46
| 2.43
| 2.44
| 677,152
| ###
| ###
| ###
| 0.2 |
2011-May-18 Wed
| 2.42
| 2.47
| 2.42
| 2.46
| 494,946
| 1,210,142
| 79.4
| 79.4
| 0.2 |
2011-May-17 Tue
| 2.44
| 2.45
| 2.4
| 2.43
| 443,229
| ###
| ###
| ###
| ### |
2011-May-16 Mon
| 2.4
| 2.43
| 2.4
| 2.41
| 349,772
| ###
| ###
| ###
| 0.2 |
2011-May-13 Fri
| 2.44
| 2.45
| 2.43
| 2.45
| 389,954
| 951,487
| ###
| ###
| 0.2 |
2011-May-12 Thu
| ###
| 2.46
| ###
| 2.42
| 539,526
| ###
| 83.2
| 83.2
| 0.2 |
2011-May-11 Wed
| 2.42
| 2.48
| 2.42
| 2.43
|
|
| 71.6
| 71.6
| ### |
2011-May-10 Tue
| 2.43
| 2.43
| ###
| 2.4
|
|
| 29.7
| 29.7
| ### |
2011-May-09 Mon
| 2.41
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| ###
| 2.44
| ###
| ###
| 1,119,385
| 1,365,649
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 69.0
| 69.0
| ### |
2011-May-04 Wed
| 2.44
| 2.49
| ###
| ###
| 571,280
| 711,243
| 22.1
| 22.1
| 0.0 |
2011-May-03 Tue
| 2.46
| 2.49
| 2.43
| 2.47
|
|
| 79.4
| 79.4
| ### |
2011-May-02 Mon
| 2.44
| 2.49
| 2.43
| 2.48
| 612,543
| 1,506,855
| ###
| ###
| 0.2 |
2011-Apr-29 Fri
| 2.42
| 2.5
| 2.42
| 2.47
|
|
| ###
| ###
| ### |
2011-Apr-28 Thu
| 2.5
| 2.5
| 2.41
| 2.45
|
|
| 25.3
| 25.3
| 0.2 |
2011-Apr-27 Wed
| 2.51
| 2.51
| 2.44
| 2.46
| 609,245
| 1,507,881
| ###
| ###
| 0.2 |
2011-Apr-21 Thu
| 2.48
| 2.51
| 2.44
| 2.51
| 552,853
| ###
| ###
| ###
| ### |
2011-Apr-20 Wed
| 2.47
| 2.47
| 2.44
| 2.46
| 1,474,123
| 3,618,971
| ###
| ###
| 0.2 |
2011-Apr-19 Tue
| 2.45
| 2.49
| 2.41
| 2.47
|
|
| 85.2
| 85.2
| ### |
2011-Apr-18 Mon
| 2.48
| 2.51
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2011-Apr-15 Fri
| 2.5
| 2.52
| 2.5
| 2.52
| 285,127
| ###
| ###
| ###
| ### |
2011-Apr-14 Thu
| 2.55
| 2.58
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2011-Apr-13 Wed
| 2.48
| 2.51
| 2.47
| 2.5
|
|
| 71.8
| 71.8
| 0.2 |
2011-Apr-12 Tue
| 2.5
| 2.5
| 2.47
| 2.49
| 2,205,543
| 5,480,774
| ###
| ###
| 0.2 |
2011-Apr-11 Mon
| 2.5
| 2.51
| 2.46
| 2.5
|
|
| 70.9
| 70.9
| 0.2 |
2011-Apr-08 Fri
| 2.47
| 2.51
| 2.46
| 2.5
| 1,441,688
| ###
| ###
| ###
| 0.2 |
2011-Apr-07 Thu
| 2.48
| 2.48
| 2.46
| 2.46
| 1,923,248
| 4,750,422
| ###
| ###
| 0.2 |
2011-Apr-06 Wed
| 2.46
| 2.47
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2011-Apr-05 Tue
| 2.46
| 2.48
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2011-Apr-04 Mon
| 2.45
| 2.48
| 2.45
| 2.46
| 327,729
| 807,851
| 68.8
| 68.8
| 0.2 |
2011-Apr-01 Fri
| 2.48
| 2.48
| 2.45
| 2.47
| 322,672
| 795,386
| 27.2
| 27.2
| ### |
2011-Mar-31 Thu
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| 17.9
| 17.9
| 0.2 |
2011-Mar-30 Wed
| 2.47
| 2.52
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2011-Mar-29 Tue
| 2.44
| 2.49
| 2.44
| 2.45
| 711,471
| 1,753,776
| ###
| ###
| 0.2 |
2011-Mar-28 Mon
| 2.5
| 2.52
| 2.47
| 2.48
| 275,358
| ###
| ###
| ###
| 0.2 |
2011-Mar-25 Fri
| 2.53
| 2.54
| 2.49
| 2.5
|
|
| 19.7
| 19.7
| 0.2 |
2011-Mar-24 Thu
| 2.54
| 2.54
| 2.49
| 2.52
|
|
| 22.5
| 22.5
| ### |
2011-Mar-23 Wed
| 2.46
| 2.55
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Mar-22 Tue
| 2.51
| 2.55
| 2.46
| 2.52
| 518,486
| ###
| ###
| ###
| ### |
2011-Mar-21 Mon
| 2.53
| ###
| 2.51
| 2.59
|
|
| 81.6
| 81.6
| 0.2 |
2011-Mar-18 Fri
| 2.44
| ###
| 2.43
| ###
| 769,589
| 935,050
| 88.4
| 88.4
| 0.0 |
2011-Mar-17 Thu
| 2.48
| 2.57
| 2.41
| 2.48
|
|
| ###
| ###
| 0.2 |
2011-Mar-16 Wed
| 2.49
| 2.52
| 2.45
| 2.48
|
|
| 15.9
| 15.9
| 0.2 |
2011-Mar-15 Tue
| ###
| ###
| 2.45
| 2.54
|
|
| 49.2
| 49.2
| ### |
2011-Mar-14 Mon
| 2.56
| ###
| 2.51
| ###
| 855,021
| 1,073,051
| 89.8
| 89.8
| 0.0 |
2011-Mar-11 Fri
| 2.53
| 2.55
| 2.51
| 2.53
|
|
| 69.8
| 69.8
| ### |
2011-Mar-10 Thu
| 2.52
| ###
| 2.51
| 2.58
| 1,878,073
| 2,356,981
| 93.6
| 93.6
| 0.2 |
2011-Mar-09 Wed
| 2.51
| 2.53
| 2.49
| 2.51
| 2,956,923
| 7,421,876
| ###
| ###
| ### |
2011-Mar-08 Tue
| 2.47
| 2.53
| 2.47
| 2.5
| 847,474
| 2,118,685
| 78.3
| 78.3
| 0.2 |
2011-Mar-07 Mon
| 2.42
| 2.48
| 2.42
| 2.48
|
|
| 88.1
| 88.1
| 0.2 |
2011-Mar-04 Fri
| 2.45
| 2.47
| 2.42
| 2.47
|
|
| 70.4
| 70.4
| ### |
2011-Mar-03 Thu
| 2.47
| 2.47
| 2.42
| 2.42
| 396,083
| 968,422
| 17.3
| 17.3
| 0.2 |
2011-Mar-02 Wed
| 2.42
| 2.45
| 2.41
| 2.43
| 1,368,282
| 3,324,925
| 72.1
| 72.1
| ### |
2011-Mar-01 Tue
| 2.45
| 2.47
| 2.4
| 2.42
| 3,513,129
| ###
| 29.4
| 29.4
| 0.2 |
2011-Feb-28 Mon
| 2.42
| 2.46
| 2.42
| 2.44
|
|
| 80.2
| 80.2
| 0.2 |
2011-Feb-25 Fri
| 2.4
| 2.44
| ###
| 2.43
|
|
| ###
| ###
| ### |
2011-Feb-24 Thu
| 2.28
| ###
| 2.28
| ###
| 471,627
| 537,654
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| 2.25
| 2.29
| 2.22
| 2.29
| 1,689,459
| ###
| ###
| ###
| ### |
2011-Feb-22 Tue
| 2.28
| 2.28
| 2.21
| 2.27
| 738,848
| ###
| ###
| ###
| 0.2 |
2011-Feb-21 Mon
| 2.26
| ###
| 2.24
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| 2.23
| 2.27
| 726,547
| ###
| ###
| ###
| 0.2 |
2011-Feb-17 Thu
| ###
| ###
| 2.28
| ###
| 354,455
| 404,078
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
| 369,545
| 0
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| 2.28
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 171,880
| 0
| 23.8
| 23.8
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 199,377
| 0
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 2.41
| 2.41
| ###
| ###
| 425,170
| 512,329
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 2.25
| ###
| 2.24
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 2.23
| 2.24
| 329,558
| 367,457
| 12.2
| 12.2
| ### |
2011-Feb-01 Tue
| 2.28
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2011-Jan-31 Mon
| 2.26
| 2.27
| 2.21
| 2.26
| 230,358
| ###
| ###
| ###
| ### |
2011-Jan-28 Fri
| ###
| ###
| 2.26
| 2.28
| 575,850
| ###
| ###
| ###
| 0.2 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| 2.4
| ###
| ###
| 902,242
| ###
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 2.44
| 2.44
| ###
| ###
| 490,570
| ###
| 18.6
| 18.6
| 0.0 |
2011-Jan-20 Thu
| 2.45
| 2.47
| ###
| 2.41
| 338,021
| 417,455
| ###
| ###
| 0.2 |
2011-Jan-19 Wed
| ###
| 2.47
| ###
| 2.45
|
|
| 82.2
| 82.2
| 0.2 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 371,348
| 0
| 73.3
| 73.3
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 476,651
| 0
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 2.4
| 2.4
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 2.41
| 2.48
| ###
| 2.4
|
|
| 25.6
| 25.6
| ### |
2011-Jan-12 Wed
| 2.43
| 2.43
| 2.4
| 2.41
| 379,423
| ###
| 23.1
| 23.1
| 0.2 |
2011-Jan-11 Tue
| 2.41
| 2.43
| ###
| 2.4
| 725,782
| 881,825
| ###
| ###
| ### |
2011-Jan-10 Mon
| 2.45
| 2.45
| ###
| 2.41
| 603,051
| ###
| ###
| ###
| 0.2 |
2011-Jan-07 Fri
| 2.42
| 2.48
| 2.42
| 2.48
| 805,875
| ###
| ###
| ###
| 0.2 |
2011-Jan-06 Thu
| 2.4
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2011-Jan-05 Wed
| 2.43
| 2.44
| ###
| 2.4
| 277,327
| ###
| ###
| ###
| ### |
2011-Jan-04 Tue
| 2.47
| 2.48
| 2.45
| 2.46
| 495,856
| 1,222,285
| 31.1
| 31.1
| 0.2 |
2010-Dec-31 Fri
| 2.41
| 2.51
| ###
| 2.48
| 244,873
| ###
| ###
| ###
| 0.2 |
2010-Dec-30 Thu
| 2.47
| 2.51
| 2.4
| 2.41
|
|
| 12.2
| 12.2
| 0.2 |
2010-Dec-29 Wed
| 2.47
| 2.49
| 2.42
| 2.43
| 162,345
| 398,556
| 15.6
| 15.6
| ### |
2010-Dec-24 Fri
| 2.46
| 2.47
| ###
| 2.47
| 87,029
| 107,480
| 74.0
| 74.0
| ### |
2010-Dec-23 Thu
| 2.55
| 2.55
| ###
| 2.47
| 906,144
| ###
| 8.6
| 8.6
| ### |
2010-Dec-22 Wed
| 2.5
| 2.55
| 2.41
| 2.46
| 3,134,148
| 7,772,687
| 21.2
| 21.2
| 0.2 |
2010-Dec-21 Tue
| 2.51
| 2.58
| 2.5
| 2.52
|
|
| 71.2
| 71.2
| ### |
2010-Dec-20 Mon
| 2.44
| 2.53
| ###
| 2.51
|
|
| 89.9
| 89.9
| ### |
2010-Dec-17 Fri
| ###
| 2.46
| ###
| 2.45
|
|
| 90.5
| 90.5
| 0.2 |
2010-Dec-16 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| 2.45
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Dec-14 Tue
| ###
| 2.43
| ###
| ###
| 769,487
| 934,926
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 2.47
| 2.47
| ###
| 2.4
| 475,942
| 587,788
| ###
| ###
| ### |
2010-Dec-10 Fri
| 2.41
| 2.46
| 2.41
| 2.45
| 324,485
| 790,120
| ###
| ###
| 0.2 |
2010-Dec-09 Thu
| 2.4
| 2.42
| ###
| 2.42
| 294,587
| 356,450
| 73.7
| 73.7
| 0.2 |
2010-Dec-08 Wed
| ###
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Dec-06 Mon
| ###
| 2.42
| ###
| ###
| 574,374
| ###
| 74.7
| 74.7
| 0.0 |
2010-Dec-03 Fri
| 2.43
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| 2.42
| ###
| 2.4
| 349,479
| ###
| ###
| ###
| ### |
2010-Dec-01 Wed
| ###
| 2.5
| ###
| ###
| 408,971
| ###
| 68.6
| 68.6
| 0.0 |
2010-Nov-30 Tue
| ###
| 2.52
| ###
| 2.52
|
|
| 98.5
| 98.5
| ### |
2010-Nov-29 Mon
| 2.29
| 2.4
| 2.29
| 2.4
| 535,882
| 1,256,643
| 94.3
| 94.3
| ### |
2010-Nov-26 Fri
| 2.26
| ###
| 2.26
| ###
| 922,677
| 1,042,625
| 92.7
| 92.7
| 0.0 |
2010-Nov-11 Thu
| 0.54
| 0.55
| 0.525
| 0.55
|
|
| 78.2
| 78.2
| ### |
2010-Nov-10 Wed
| ###
| 0.555
| ###
| 0.545
| 3,047,576
| ###
| 84.8
| 84.8
| 0.0 |
2010-Nov-09 Tue
| 0.545
| 0.545
| ###
| 0.54
| 4,849,381
| 1,321,456
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 23.6
| 23.6
| 0.0 |
2010-Nov-05 Fri
| 0.56
| 0.56
| 0.54
| 0.55
|
|
| 20.9
| 20.9
| ### |
2010-Nov-04 Thu
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| 27.1
| 27.1
| ### |
2010-Nov-03 Wed
| 0.56
| 0.56
| 0.55
| 0.555
|
|
| 23.2
| 23.2
| ### |
2010-Nov-02 Tue
| ###
| 0.575
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2010-Nov-01 Mon
| 0.56
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2010-Oct-29 Fri
| 0.57
| 0.57
| 0.545
| 0.56
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 0.58
| 0.585
| ###
| 0.57
|
|
| 18.7
| 18.7
| ### |
2010-Oct-27 Wed
| 0.58
| 0.59
| 0.575
| 0.585
|
|
| ###
| ###
| ### |
2010-Oct-26 Tue
| 0.59
| ###
| 0.585
| 0.59
|
|
| 71.6
| 71.6
| 0.0 |
2010-Oct-25 Mon
| 0.59
| ###
| 0.59
| ###
| 8,380,179
| 2,472,152
| 64.7
| 64.7
| 0.0 |
2010-Oct-22 Fri
| 0.58
| ###
| 0.575
| ###
| 4,247,449
| 1,221,141
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 0.585
| 0.585
| 0.575
| 0.585
| 1,487,472
| ###
| 69.5
| 69.5
| ### |
2010-Oct-20 Wed
| 0.57
| 0.585
| ###
| 0.585
| 1,828,689
| ###
| 85.1
| 85.1
| ### |
2010-Oct-19 Tue
| 0.575
| 0.585
| 0.57
| 0.58
| 7,482,286
| 4,321,020
| ###
| ###
| ### |
2010-Oct-18 Mon
| 0.575
| 0.58
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 0.57
| 0.58
| 0.555
| 0.58
|
|
| ###
| ###
| ### |
2010-Oct-14 Thu
| 0.58
| 0.58
| ###
| 0.58
| 5,028,853
| ###
| ###
| ###
| ### |
2010-Oct-13 Wed
| 0.575
| 0.58
| 0.57
| 0.575
| 2,647,541
| ###
| ###
| ###
| ### |
2010-Oct-12 Tue
| 0.58
| 0.585
| 0.57
| 0.58
| 1,919,259
| 1,108,372
| ###
| ###
| ### |
2010-Oct-11 Mon
| 0.585
| 0.59
| 0.58
| 0.585
| 2,424,623
| ###
| 67.3
| 67.3
| ### |
2010-Oct-08 Fri
| 0.59
| ###
| 0.585
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Oct-07 Thu
| 0.585
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 0.59
| ###
| 0.585
| 0.59
| 5,485,120
| ###
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 0.59
| ###
| 0.585
| 0.59
| 2,510,182
| 734,228
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| 0.58
| 0.585
| 6,536,687
| ###
| ###
| ###
| ### |
2010-Sep-29 Wed
| 0.585
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 0.585
| ###
| 0.58
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| 0.585
| 0.585
| 4,699,042
| ###
| ###
| ###
| ### |
2010-Sep-24 Fri
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 4,323,971
| 0
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
| 2,772,053
| 0
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 5,468,027
| 0
| 34.8
| 34.8
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 3,105,351
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
| 9,344,371
| 0
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 0.59
| ###
| 0.58
| 0.59
| 4,467,557
| ###
| 59.3
| 59.3
| 0.0 |
2010-Aug-31 Tue
| 0.585
| 0.59
| 0.575
| 0.585
|
|
| 71.5
| 71.5
| ### |
2010-Aug-30 Mon
| 0.59
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 0.575
| 0.59
| 0.575
| 0.58
| 2,817,745
| ###
| 74.0
| 74.0
| ### |
2010-Aug-26 Thu
| 0.57
| 0.58
| ###
| 0.58
| 5,422,656
| 1,572,570
| 81.5
| 81.5
| ### |
2010-Aug-25 Wed
| ###
| 0.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| 0.58
| 0.585
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2010-Aug-23 Mon
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2010-Aug-20 Fri
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
| 2,126,972
| 0
| 79.9
| 79.9
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
| 1,919,885
| 0
| 70.9
| 70.9
| 0.0 |
2010-Aug-11 Wed
| ###
| 0.645
| ###
| ###
| 2,759,087
| ###
| 14.4
| 14.4
| 0.0 |
2010-Aug-10 Tue
| 0.625
| ###
| ###
| ###
| 2,521,983
| 0
| 92.9
| 92.9
| 0.0 |
2010-Aug-09 Mon
| 0.625
| ###
| ###
| 0.625
| 1,481,626
| 0
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 0.625
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 6,384,471
| 0
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 1,405,629
| 0
| 19.8
| 19.8
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 3,718,687
| 0
| 9.9
| 9.9
| 0.0 |
2010-Jul-29 Thu
| 0.645
| 0.645
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 0.625
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2010-Jul-27 Tue
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
| 1,366,277
| 0
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 1,267,144
| 0
| 23.3
| 23.3
| 0.0 |
2010-Jul-22 Thu
| ###
| 0.645
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
| 3,194,677
| 0
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 3,005,128
| 0
| 83.9
| 83.9
| 0.0 |
2010-Jul-19 Mon
| ###
| 0.625
| ###
| ###
| 1,658,359
| ###
| 80.0
| 80.0
| 0.0 |
2010-Jul-16 Fri
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
| 2,832,780
| 0
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 0.585
| ###
| 4,142,579
| ###
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 0.59
| ###
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| ###
| ###
| 0.59
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| 0.585
| 0.59
|
|
| 25.4
| 25.4
| 0.0 |
2010-Jul-07 Wed
| 0.59
| ###
| 0.58
| 0.585
| 2,032,023
| 589,286
| ###
| ###
| ### |
2010-Jul-06 Tue
| ###
| ###
| 0.585
| ###
| 1,962,876
| 574,141
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 2,369,885
| 0
| 29.6
| 29.6
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 0.59
| ###
| 0.59
| ###
| 2,466,341
| 727,570
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 0.59
| ###
| 0.585
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 0.59
| ###
| 0.59
| ###
| 5,440,073
| 1,604,821
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
| 1,939,175
| 0
| 81.8
| 81.8
| 0.0 |
2010-Jun-21 Mon
| ###
| 0.645
| ###
| 0.645
|
|
| 72.7
| 72.7
| ### |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 1,501,644
| 0
| 71.3
| 71.3
| 0.0 |
2010-Jun-17 Thu
| 0.645
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| 0.645
| ###
| ###
| 0.645
| 3,237,928
| 0
| 68.7
| 68.7
| ### |
2010-Jun-15 Tue
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2010-Jun-11 Fri
| 0.645
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
| 3,053,651
| 0
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| 0.59
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| 0.645
| 0.625
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
| 973,151
| 0
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 3,337,685
| 0
| 27.2
| 27.2
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 3,354,148
| 0
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 2,985,046
| 0
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
| 3,753,227
| 0
| 88.5
| 88.5
| 0.0 |
2010-May-27 Thu
| 0.585
| ###
| 0.585
| ###
| 3,936,451
| ###
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| ###
| 0.57
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2010-May-25 Tue
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 6,138,146
| 0
| ###
| ###
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 0.655
| 0.675
| 5,978,286
| 1,957,888
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 0.675
| 0.685
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2010-May-14 Fri
| 0.7
| 0.7
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| ###
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| 0.71
| ###
| 0.7
|
|
| 28.3
| 28.3
| ### |
2010-May-11 Tue
| 0.72
| 0.73
| ###
| 0.7
|
|
| 31.0
| 31.0
| ### |
2010-May-10 Mon
| 0.71
| 0.725
| 0.71
| 0.71
| 3,682,782
| ###
| 48.9
| 48.9
| ### |
2010-May-07 Fri
| ###
| 0.72
| ###
| 0.71
|
|
| ###
| ###
| ### |
2010-May-06 Thu
| 0.755
| 0.755
| 0.73
| 0.73
| 2,778,652
| 2,063,149
| 18.1
| 18.1
| 0.1 |
2010-May-05 Wed
| 0.76
| ###
| 0.74
| 0.755
|
|
| ###
| ###
| ### |
2010-May-04 Tue
| 0.79
| 0.79
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2010-May-03 Mon
| 0.755
| 0.79
| 0.75
| 0.79
| 2,051,586
| 1,579,721
| 95.1
| 95.1
| ### |
2010-Apr-30 Fri
| 0.76
| 0.775
| 0.755
| ###
| 5,527,087
| 4,228,221
| 78.1
| 78.1
| 0.0 |
2010-Apr-29 Thu
| 0.74
| ###
| 0.74
| 0.76
| 3,116,381
| ###
| ###
| ###
| 0.1 |
2010-Apr-28 Wed
| 0.74
| 0.755
| 0.72
| 0.745
| 4,457,581
| ###
| ###
| ###
| ### |
2010-Apr-27 Tue
| ###
| 0.785
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2010-Apr-23 Fri
| 0.725
| 0.73
| 0.72
| 0.73
| 1,686,556
| 1,222,753
| ###
| ###
| 0.1 |
2010-Apr-22 Thu
| 0.725
| 0.73
| ###
| 0.725
| 1,494,026
| ###
| 74.4
| 74.4
| ### |
2010-Apr-21 Wed
| 0.73
| ###
| ###
| 0.73
| 1,477,952
| 0
| ###
| ###
| 0.1 |
2010-Apr-20 Tue
| ###
| 0.72
| ###
| 0.72
| 1,565,156
| 563,456
| ###
| ###
| ### |
2010-Apr-19 Mon
| 0.725
| 0.725
| ###
| ###
| 1,916,974
| ###
| 27.3
| 27.3
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| 0.72
| 0.73
| 3,271,045
| 1,177,576
| ###
| ###
| 0.1 |
2010-Apr-15 Thu
| 0.73
| ###
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2010-Apr-14 Wed
| 0.725
| 0.74
| 0.725
| 0.725
|
|
| 67.2
| 67.2
| ### |
2010-Apr-13 Tue
| ###
| 0.73
| 0.7
| 0.725
|
|
| 90.9
| 90.9
| ### |
2010-Apr-12 Mon
| ###
| ###
| ###
| 0.7
| 3,883,750
| 0
| ###
| ###
| ### |
2010-Apr-09 Fri
| 0.685
| ###
| 0.685
| ###
| 9,192,078
| 3,148,286
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| 0.685
|
|
| 28.0
| 28.0
| 0.0 |
2010-Apr-07 Wed
| ###
| 0.7
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| 0.71
| 0.71
| ###
| 0.7
| 1,007,980
| ###
| ###
| ###
| ### |
2010-Apr-01 Thu
| 0.7
| 0.71
| ###
| ###
| 6,803,382
| ###
| 24.5
| 24.5
| 0.0 |
2010-Mar-31 Wed
| ###
| 0.72
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 0.72
| 0.72
| ###
| 0.71
| 1,886,080
| 678,988
| ###
| ###
| ### |
2010-Mar-29 Mon
| 0.725
| 0.73
| ###
| 0.725
| 2,161,057
| 788,785
|
|
| ### |
2010-Mar-26 Fri
| ###
| 0.73
| ###
| 0.72
| 6,201,840
| 2,263,671
| ###
| ###
| ### |
2010-Mar-25 Thu
| ###
| 0.71
| ###
| ###
| 5,496,554
| 1,951,276
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| 0.72
| 0.725
| ###
| 0.71
|
|
| ###
| ###
| ### |
2010-Mar-23 Tue
| 0.72
| 0.72
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| 0.71
| 0.725
| ###
| ###
| 6,050,780
| ###
| 78.7
| 78.7
| 0.0 |
2010-Mar-19 Fri
| 0.7
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2010-Mar-18 Thu
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| 0.7
| 0.7
| 0.675
| ###
| 5,737,089
| 3,944,248
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 0.675
| ###
| 0.675
| ###
| 5,756,859
| ###
| 90.9
| 90.9
| 0.0 |
2010-Mar-12 Fri
| 0.685
| ###
| ###
| ###
| 4,142,442
| 0
| 14.1
| 14.1
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| 0.685
| 2,880,746
| 0
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| 0.675
|
|
| 16.6
| 16.6
| 0.0 |
2010-Mar-09 Tue
| ###
| 0.685
| ###
| 0.685
| 9,472,224
| ###
| 90.9
| 90.9
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| 0.655
| ###
| 14,786,659
| ###
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| 0.675
| ###
| ###
| ###
| 7,904,647
| 0
| 8.4
| 8.4
| 0.0 |
2010-Mar-04 Thu
| ###
| 0.7
| ###
| ###
| 2,709,158
| ###
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| 0.685
|
|
| 90.0
| 90.0
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-01 Mon
| 0.7
| 0.7
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 0.7
| ###
| ###
| ###
| 5,083,552
| 0
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 0.7
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| 0.675
| ###
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2010-Feb-23 Tue
| ###
| 0.685
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 7,343,286
| 0
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 0.645
| ###
| 19,246,754
| 6,207,078
| 28.9
| 28.9
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 0.655
| ###
| 19,159,049
| 6,274,588
| 32.9
| 32.9
| 0.0 |
2010-Feb-17 Wed
| 0.685
| ###
| ###
| ###
| 3,484,524
| 0
| 17.3
| 17.3
| 0.0 |
2010-Feb-16 Tue
| 0.71
| 0.71
| 0.685
| 0.685
|
|
| 10.8
| 10.8
| 0.0 |
2010-Feb-15 Mon
| 0.71
| 0.725
| ###
| 0.7
| 29,279,280
| ###
| 26.9
| 26.9
| ### |
2010-Feb-12 Fri
| 0.755
| 0.755
| 0.755
| 0.755
|
|
| 68.8
| 68.8
| ### |
2010-Feb-11 Thu
| 0.755
| 0.755
| 0.755
| 0.755
| 0
|
|
|
| ### |
2010-Feb-10 Wed
| 0.74
| 0.78
| ###
| 0.755
|
|
| ###
| ###
| ### |
2010-Feb-09 Tue
| ###
| 0.72
| ###
| 0.72
| 765,524
| 275,588
| ###
| ###
| ### |
2010-Feb-08 Mon
| 0.685
| ###
| 0.685
| 0.7
| 6,379,885
| ###
| ###
| ###
| ### |
2010-Feb-05 Fri
| ###
| ###
| ###
| 0.7
|
|
| 75.6
| 75.6
| ### |
2010-Feb-04 Thu
| ###
| 0.71
| ###
| ###
| 2,046,470
| ###
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 0.72
| 0.72
| 0.685
| 0.7
| 3,021,988
| 2,122,946
| 16.2
| 16.2
| ### |
2010-Feb-02 Tue
| 0.73
| 0.74
| ###
| 0.72
| 1,370,049
| ###
| ###
| ###
| ### |
2010-Feb-01 Mon
| ###
| 0.75
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 1,458,155
| 0
| 88.1
| 88.1
| 0.0 |
2010-Jan-28 Thu
| ###
| 0.655
| ###
| 0.655
| 1,963,729
| 643,121
| ###
| ###
| ### |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
| 2,263,984
| 0
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| 0.625
| 0.625
| 761,674
| 238,023
| 21.3
| 21.3
| 0.0 |
2010-Jan-22 Fri
| 0.645
| ###
| ###
| 0.645
| 2,452,170
| 0
| 64.4
| 64.4
| ### |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 3,633,888
| 0
| 29.8
| 29.8
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 1,534,384
| 0
| 85.6
| 85.6
| 0.0 |
2010-Jan-19 Tue
| 0.655
| ###
| ###
| ###
| 2,085,984
| 0
| 22.4
| 22.4
| 0.0 |
2010-Jan-18 Mon
| 0.675
| ###
| 0.655
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| 0.685
| 1,035,621
| 0
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 0.71
| 0.71
| 0.685
| 0.685
|
|
| 8.9
| 8.9
| 0.0 |
2010-Jan-13 Wed
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 0.71
| 0.745
| 0.71
| 0.72
| 752,340
| 547,327
| ###
| ###
| ### |
2010-Jan-11 Mon
| ###
| 0.72
| 0.7
| ###
| 528,185
| ###
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| 0.72
| 0.7
| 0.7
|
|
| 18.7
| 18.7
| ### |
2010-Jan-07 Thu
| 0.7
| ###
| ###
| 0.7
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 0.725
| 0.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| 0.725
| ###
| 0.72
|
|
| 91.1
| 91.1
| ### |
2010-Jan-04 Mon
| 0.72
| 0.72
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 0.71
| ###
| 0.7
| 0.7
| 859,157
| ###
| ###
| ###
| ### |
2009-Dec-30 Wed
| 0.71
| 0.72
| 0.7
| 0.71
| 962,120
| ###
| 72.0
| 72.0
| ### |
2009-Dec-29 Tue
| ###
| 0.72
| 0.685
| 0.71
|
|
| 19.1
| 19.1
| ### |
2009-Dec-24 Thu
| 0.7
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2009-Dec-23 Wed
| 0.685
| 0.7
| 0.645
| 0.7
|
|
| ###
| ###
| ### |
2009-Dec-22 Tue
| ###
| ###
| 0.675
| ###
| 1,346,029
| 454,284
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| 0.645
| ###
| 0.645
| ###
| 783,276
| ###
| 90.5
| 90.5
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 1,493,989
| 0
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| 0.685
| ###
| 0.675
| 4,897,582
| 1,677,421
| 86.0
| 86.0
| 0.0 |
2009-Dec-16 Wed
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| 0.645
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2009-Dec-14 Mon
| ###
| 0.645
| ###
| 0.645
| 2,312,352
| ###
| ###
| ###
| ### |
2009-Dec-11 Fri
| ###
| 0.625
| ###
| 0.625
| 4,359,877
| ###
| 85.9
| 85.9
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
| 1,705,874
| 0
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| 0.625
| ###
| ###
| 2,667,926
| 833,726
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
| 3,005,047
| 0
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 0.625
| ###
| ###
| ###
| 3,213,044
| 0
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
| 6,170,789
| 0
| 29.3
| 29.3
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
| 948,254
| 0
| 82.5
| 82.5
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
| 863,944
| 0
| 84.7
| 84.7
| 0.0 |
2009-Nov-27 Fri
| 0.59
| ###
| 0.585
| ###
| 1,347,853
| 394,247
| 84.0
| 84.0
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 1,650,977
| 0
| 21.7
| 21.7
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| 0.585
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| 0.625
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 555,180
| 0
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| 0.645
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 8,816,086
| 0
| 34.5
| 34.5
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 0.625
|
|
| 81.1
| 81.1
| 0.0 |
2009-Nov-09 Mon
| 0.58
| ###
| 0.57
| ###
| 1,046,654
| ###
| 92.7
| 92.7
| 0.0 |
2009-Nov-06 Fri
| 0.56
| 0.57
| 0.555
| 0.57
| 898,322
| ###
| 75.5
| 75.5
| ### |
2009-Nov-05 Thu
| 0.56
| 0.56
| 0.55
| 0.555
| 476,958
| ###
| 38.2
| 38.2
| ### |
2009-Nov-04 Wed
| 0.58
| 0.585
| 0.545
| 0.57
|
|
| 23.9
| 23.9
| ### |
2009-Nov-03 Tue
| 0.575
| 0.585
| 0.57
| 0.575
| 533,026
| 307,822
| ###
| ###
| ### |
2009-Nov-02 Mon
| 0.52
| ###
| 0.51
| 0.56
| 2,352,227
| ###
| ###
| ###
| ### |
2009-Oct-30 Fri
| 0.575
| 0.58
| ###
| 0.545
|
|
| 6.6
| 6.6
| 0.0 |
2009-Oct-29 Thu
| 0.55
| 0.56
| 0.525
| 0.54
| 2,782,286
| ###
| 38.6
| 38.6
| 0.0 |
2009-Oct-28 Wed
| 0.59
| ###
| 0.56
| 0.57
|
|
| 20.0
| 20.0
| ### |
2009-Oct-27 Tue
| ###
| ###
| 0.57
| ###
| 3,207,429
| ###
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 0.645
| ###
| ###
| ###
| 514,489
| 0
| 75.3
| 75.3
| 0.0 |
2009-Oct-23 Fri
| 0.645
| 0.655
| ###
| ###
| 1,718,675
| ###
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 0.655
| 0.655
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 0.655
| 0.655
| ###
| ###
| 1,428,383
| ###
| 16.3
| 16.3
| 0.0 |
2009-Oct-16 Fri
| ###
| 0.655
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| 0.645
| 2,239,389
| 0
| 80.0
| 80.0
| ### |
2009-Oct-14 Wed
| 0.645
| 0.645
| ###
| ###
| 2,258,424
| 728,341
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| 0.655
| 0.625
| 0.645
| 1,314,822
| 841,486
| ###
| ###
| ### |
2009-Oct-12 Mon
| ###
| 0.655
| ###
| 0.625
|
|
| 11.4
| 11.4
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 0.645
| 0.645
| 2,275,249
| ###
| ###
| ###
| ### |
2009-Oct-08 Thu
| ###
| 0.675
| ###
| ###
| 3,893,755
| 1,314,142
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 544,842
| 0
| 72.9
| 72.9
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| 0.655
| 0.625
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| 0.625
| 1,316,273
| 0
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2009-Sep-23 Wed
| 0.645
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| ###
| ###
| 0.625
| ###
| 1,593,225
| 497,882
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| 0.645
| ###
| 0.645
| 2,042,088
| 658,573
| ###
| ###
| ### |
2009-Sep-18 Fri
| ###
| 0.645
| 0.625
| 0.645
|
|
| 68.5
| 68.5
| ### |
2009-Sep-17 Thu
| ###
| ###
| ###
| 0.655
| 3,278,720
| 0
| 91.1
| 91.1
| ### |
2009-Sep-16 Wed
| 0.58
| ###
| 0.57
| ###
| 4,602,684
| ###
| 92.9
| 92.9
| 0.0 |
2009-Sep-15 Tue
| 0.58
| 0.585
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2009-Sep-14 Mon
| 0.58
| 0.585
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| ###
| ###
| 0.58
| 0.59
| 1,668,881
| 483,975
| 28.4
| 28.4
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| 0.59
| 4,038,874
| 0
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 0.555
| 0.57
| 0.55
| 0.56
| 4,073,878
| 2,281,371
| ###
| ###
| ### |
2009-Sep-08 Tue
| 0.57
| 0.58
| ###
| 0.575
| 2,278,458
| 660,752
| ###
| ###
| ### |
2009-Sep-07 Mon
| 0.555
| 0.585
| 0.555
| 0.58
| 4,161,985
| ###
| ###
| ###
| ### |
2009-Sep-04 Fri
| 0.545
| 0.55
| ###
| 0.545
| 1,349,357
| 371,073
| 68.7
| 68.7
| 0.0 |
2009-Sep-03 Thu
| 0.53
| 0.555
| 0.525
| 0.54
| 1,690,723
| ###
| 74.3
| 74.3
| 0.0 |
2009-Sep-02 Wed
| ###
| 0.545
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| 0.57
| ###
| 0.545
| 2,989,428
| 851,986
| 80.2
| 80.2
| 0.0 |
2009-Aug-31 Mon
| 0.54
| 0.55
| 0.525
| 0.53
| 3,196,155
| ###
| 29.4
| 29.4
| 0.0 |
2009-Aug-28 Fri
| 0.53
| 0.545
| 0.525
| 0.54
| 5,917,185
| ###
| 75.1
| 75.1
| 0.0 |
2009-Aug-27 Thu
| 0.48
| 0.54
| 0.48
| 0.53
| 4,196,846
| ###
| 96.8
| 96.8
| 0.0 |
2009-Aug-26 Wed
| 0.455
| 0.485
| 0.45
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 0.49
| 0.51
| 0.445
| ###
| 3,606,289
| ###
| 8.0
| 8.0
| 0.0 |
2009-Aug-24 Mon
| 0.5
| ###
| 0.49
| 0.49
|
|
| 21.2
| 21.2
| ### |
2009-Aug-21 Fri
| ###
| ###
| 0.48
| 0.49
|
|
| 24.3
| 24.3
| ### |
2009-Aug-20 Thu
| ###
| 0.5
| 0.485
| 0.5
| 1,305,073
| 642,748
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 0.49
| 0.49
| 0.485
| 0.485
| 1,258,841
| 613,684
| 31.6
| 31.6
| 0.0 |
2009-Aug-18 Tue
| 0.49
| 0.49
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| 0.5
| 0.485
| 0.49
| 1,009,824
| ###
| 35.8
| 35.8
| ### |
2009-Aug-14 Fri
| ###
| 0.5
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| 0.52
| 0.475
| 0.49
|
|
| 13.2
| 13.2
| ### |
2009-Aug-12 Wed
| 0.485
| 0.5
| 0.48
| 0.5
|
|
| 84.6
| 84.6
| 0.0 |
2009-Aug-11 Tue
| 0.48
| 0.485
| 0.47
| 0.485
|
|
| 72.6
| 72.6
| 0.0 |
2009-Aug-10 Mon
| 0.47
| 0.49
| ###
| 0.47
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| 0.49
| 0.49
| 0.46
| 0.47
|
|
| 10.4
| 10.4
| ### |
2009-Aug-06 Thu
| 0.49
| ###
| 0.48
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2009-Aug-05 Wed
| 0.475
| ###
| 0.475
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2009-Aug-04 Tue
| 0.46
| 0.475
| 0.455
| 0.475
|
|
| 87.6
| 87.6
| ### |
2009-Aug-03 Mon
| 0.475
| 0.48
| 0.455
| 0.455
|
|
| 8.8
| 8.8
| 0.0 |
2009-Jul-31 Fri
| 0.485
| ###
| ###
| ###
| 1,779,721
| 0
| 9.9
| 9.9
| 0.0 |
2009-Jul-30 Thu
| 0.5
| 0.5
| 0.48
| 0.48
| 663,343
| ###
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 0.485
| 0.5
| ###
| 0.5
| 1,210,529
| ###
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 0.49
| 0.49
| ###
| 0.475
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| 0.49
| 0.49
| ###
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| 0.475
| 0.455
| 0.47
| 2,340,327
| 1,088,252
| ###
| ###
| ### |
2009-Jul-23 Thu
| 0.46
| ###
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| 0.53
| 0.47
| 0.475
|
|
| 9.0
| 9.0
| ### |
2009-Jul-21 Tue
| 0.52
| 0.53
| 0.485
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2009-Jul-20 Mon
| ###
| 0.52
| ###
| ###
| 981,482
| 255,185
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| 0.525
| ###
| 0.5
| 2,387,153
| 626,627
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 0.48
| 0.51
| 0.48
| 0.5
|
|
| 90.5
| 90.5
| 0.0 |
2009-Jul-15 Wed
| 0.46
| 0.48
| 0.45
| 0.46
| 1,096,757
| ###
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| ###
| 0.455
| 0.43
| 0.45
| 888,349
| ###
| 87.5
| 87.5
| 0.0 |
2009-Jul-13 Mon
| ###
| 0.445
| 0.42
| 0.42
| 933,943
| ###
| ###
| ###
| ### |
2009-Jul-10 Fri
| 0.455
| 0.47
| 0.42
| 0.43
| 1,848,672
| 822,659
| ###
| ###
| ### |
2009-Jul-09 Thu
| 0.46
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 0.46
| 0.48
| 0.455
| 0.47
|
|
| 84.5
| 84.5
| ### |
2009-Jul-07 Tue
| 0.5
| ###
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| 0.5
| 0.51
| 0.49
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2009-Jul-03 Fri
| 0.49
| 0.52
| 0.47
| 0.51
|
|
| 87.9
| 87.9
| ### |
2009-Jul-02 Thu
| 0.525
| 0.525
| 0.5
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2009-Jul-01 Wed
| ###
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| 0.53
| 0.545
| 0.51
| 0.52
| 1,495,026
| 788,626
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 0.54
| 0.545
| 0.52
| 0.53
|
|
| 30.5
| 30.5
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| 0.54
| 0.55
| 1,943,572
| ###
| 4.9
| 4.9
| ### |
2009-Jun-25 Thu
| 0.58
| 0.585
| 0.555
| 0.58
| 2,471,370
| 1,408,680
| 67.5
| 67.5
| ### |
2009-Jun-24 Wed
| 0.53
| 0.575
| 0.53
| 0.575
|
|
| 96.1
| 96.1
| ### |
2009-Jun-23 Tue
| ###
| 0.55
| 0.51
| 0.55
| 2,875,558
| 1,524,045
| ###
| ###
| ### |
2009-Jun-22 Mon
| 0.555
| 0.555
| ###
| 0.545
| 4,802,277
| ###
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 0.53
| 0.575
| 0.53
| 0.575
| 39,967,842
| ###
| 96.2
| 96.2
| ### |
2009-Jun-18 Thu
| 0.49
| ###
| 0.48
| 0.53
|
|
| 95.0
| 95.0
| 0.0 |
2009-Jun-17 Wed
| 0.5
| ###
| 0.49
| 0.5
| 1,418,273
| 347,476
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| 0.5
| 0.52
| 0.49
| 0.5
| 1,373,543
| ###
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| 0.52
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 0.54
| 0.555
| ###
| 0.52
|
|
| 14.2
| 14.2
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| 0.55
| 0.555
| 1,762,574
| ###
| ###
| ###
| ### |
2009-Jun-10 Wed
| 0.58
| 0.58
| 0.55
| 0.56
| 3,840,428
| 2,169,841
| ###
| ###
| ### |
2009-Jun-09 Tue
| 0.58
| ###
| ###
| ###
| 2,983,177
| 0
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 0.58
| ###
| 0.57
| 0.58
|
|
| 69.9
| 69.9
| ### |
2009-Jun-04 Thu
| ###
| 0.555
| 0.52
| 0.555
|
|
| 89.7
| 89.7
| ### |
2009-Jun-03 Wed
| 0.545
| 0.57
| 0.51
| 0.55
| 2,698,374
| 1,457,121
| 65.9
| 65.9
| ### |
2009-Jun-02 Tue
| 0.55
| 0.55
| 0.5
| 0.51
| 1,546,075
| 811,689
| 5.8
| 5.8
| ### |
2009-Jun-01 Mon
| 0.43
| 0.51
| 0.43
| 0.51
| 2,710,429
| ###
| 98.7
| 98.7
| ### |
2009-May-29 Fri
| ###
| ###
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
2009-May-28 Thu
| 0.42
| 0.44
| ###
| 0.425
| 8,430,022
| ###
| ###
| ###
| ### |
2009-May-27 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2009-May-26 Tue
| 0.375
| ###
| ###
| 0.375
|
|
| 70.3
| 70.3
| ### |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 0.4
| 0.4
| ###
| 0.385
|
|
| 14.1
| 14.1
| 0.0 |
2009-May-20 Wed
| 0.375
| 0.4
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| 0.385
| 216,075
| 0
| 79.0
| 79.0
| 0.0 |
2009-May-18 Mon
| 0.375
| 0.385
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| 0.385
| 766,982
| 0
| 88.8
| 88.8
| 0.0 |
2009-May-14 Thu
| ###
| 0.375
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| 0.42
| 0.4
| 0.41
| 307,858
| 126,221
| 80.7
| 80.7
| ### |
2009-May-11 Mon
| ###
| 0.425
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 0.42
| 0.42
| 0.4
| ###
| 1,525,488
| 625,450
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 0.42
| 0.455
| ###
| 0.42
|
|
| ###
| ###
| ### |
2009-May-06 Wed
| 0.455
| 0.455
| ###
| 0.425
| 752,985
| ###
| 5.9
| 5.9
| ### |
2009-May-05 Tue
| 0.46
| 0.46
| 0.43
| 0.43
| 712,986
| 317,278
| ###
| ###
| ### |
2009-May-04 Mon
| ###
| 0.46
| 0.43
| 0.44
| 517,724
| 230,387
| ###
| ###
| ### |
2009-May-01 Fri
| ###
| 0.48
| 0.385
| 0.42
| 1,100,226
| 475,847
| ###
| ###
| ### |
2009-Apr-30 Thu
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| 0.375
| ###
| 0.355
| 3,120,987
| 585,185
| 73.4
| 73.4
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 1,652,224
| 0
| 89.0
| 89.0
| 0.0 |
2009-Apr-27 Mon
| ###
| 0.375
| ###
| ###
| 968,878
| ###
| 16.8
| 16.8
| 0.0 |
2009-Apr-24 Fri
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| 0.355
|
|
| 24.0
| 24.0
| 0.0 |
2009-Apr-22 Wed
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| 0.375
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Apr-20 Mon
| 0.375
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2009-Apr-16 Thu
| 0.355
| 0.375
| 0.355
| 0.355
|
|
| 65.3
| 65.3
| 0.0 |
2009-Apr-15 Wed
| ###
| 0.355
| ###
| 0.355
| 925,772
| 164,324
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| ###
| 0.355
| ###
| ###
| 11,642,827
| ###
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 2,099,125
| 0
| 11.6
| 11.6
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 2,514,375
| 0
| 5.6
| 5.6
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 4,949,680
| 0
| 5.0
| 5.0
| 0.0 |
2009-Apr-06 Mon
| 0.4
| 0.41
| ###
| ###
| 1,378,783
| 282,650
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| 0.375
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| 0.325
|
|
| 91.8
| 91.8
| ### |
2009-Apr-01 Wed
| ###
| ###
| 0.285
| 0.29
|
|
| 23.8
| 23.8
| ### |
2009-Mar-31 Tue
| ###
| ###
| 0.28
| 0.28
| 1,856,557
| ###
| 7.9
| 7.9
| ### |
2009-Mar-30 Mon
| ###
| ###
| 0.29
| 0.29
| 1,324,955
| ###
| 11.1
| 11.1
| ### |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 1,689,555
| 0
| 18.2
| 18.2
| 0.0 |
2009-Mar-25 Wed
| 0.255
| ###
| 0.25
| 0.28
| 3,852,777
| ###
| 95.4
| 95.4
| ### |
2009-Mar-24 Tue
| ###
| ###
| 0.24
| 0.25
| 3,281,348
| ###
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 0.25
| 0.255
| ###
| 0.245
| 2,096,245
| 267,271
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 0.25
| 0.27
| 0.24
| 0.24
| 1,053,578
| ###
| 16.8
| 16.8
| 0.0 |
2009-Mar-19 Thu
| 0.26
| 0.27
| 0.255
| 0.27
| 1,840,950
| 483,249
| 85.0
| 85.0
| ### |
2009-Mar-18 Wed
| 0.24
| 0.285
| 0.24
| 0.25
| 4,010,222
| 1,052,683
| 87.6
| 87.6
| 0.0 |
2009-Mar-17 Tue
| 0.24
| 0.275
| 0.23
| ###
| 2,233,758
| 564,023
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| 0.26
| ###
| 0.225
| 2,165,273
| 281,485
| 98.9
| 98.9
| ### |
2009-Mar-13 Fri
| ###
| ###
| ###
| 0.175
| 1,589,879
| 0
| 12.0
| 12.0
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| 0.175
| ###
| 1,034,180
| ###
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 0.185
| ###
| ###
| 3,284,884
| 303,851
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| 0.185
| ###
| ###
| 968,821
| ###
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 458,146
| 0
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2009-Mar-05 Thu
| 0.175
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2009-Mar-04 Wed
| 0.175
| 0.185
| 0.175
| ###
| 2,969,177
| 534,451
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 0.175
| ###
| ###
| 0.175
|
|
| 74.5
| 74.5
| 0.0 |
2009-Mar-02 Mon
| 0.185
| ###
| 0.175
| 0.175
| 1,008,620
| 88,254
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 0.2
| ###
| ###
| 1,163,759
| 116,375
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| 0.175
| 0.2
| ###
| 0.185
|
|
| ###
| ###
| ### |
2009-Feb-25 Wed
| ###
| 0.21
| ###
| ###
| 708,284
| ###
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| 0.2
| ###
| 0.2
| 504,222
| 50,422
| 98.8
| 98.8
| 0.0 |
2009-Feb-23 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 0.21
| 0.21
| 0.2
| 0.2
| 1,399,670
| ###
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 0.2
| ###
| 0.2
| 0.21
|
|
| 92.3
| 92.3
| ### |
2009-Feb-17 Tue
| 0.21
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| 0.21
|
|
| 83.3
| 83.3
| ### |
2009-Feb-13 Fri
| 0.22
| 0.22
| 0.2
| 0.2
| 468,844
| 98,457
| 2.6
| 2.6
| 0.0 |
2009-Feb-12 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 89.6
| 89.6
| ### |
2009-Feb-11 Wed
| ###
| ###
| 0.185
| ###
| 590,555
| 54,626
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| 0.2
| 1,894,352
| 0
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| 0.21
| 0.21
| 0.185
| ###
| 1,160,775
| 229,253
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 0.2
| 0.21
| 424,370
| ###
| 81.4
| 81.4
| ### |
2009-Feb-05 Thu
| 0.23
| 0.23
| 0.2
| 0.2
| 552,841
| ###
| 1.8
| 1.8
| 0.0 |
2009-Feb-04 Wed
| 0.25
| 0.26
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 0.25
| 0.26
| 0.245
| 0.25
| 345,559
| 87,253
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 0.26
| ###
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| 0.245
| 0.23
| 0.245
|
|
| 87.2
| 87.2
| 0.0 |
2009-Jan-29 Thu
| 0.23
| 0.255
| 0.23
| ###
| 586,183
| 142,149
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 0.23
| 0.245
| 0.23
| 0.24
| 669,447
| ###
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| 0.26
| ###
| 0.23
| 0.23
|
|
| 3.2
| 3.2
| ### |
2009-Jan-23 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| 3.4
| 3.4
| 0.0 |
2009-Jan-22 Thu
| 0.29
| 0.29
| ###
| 0.27
| 692,887
| ###
| 8.5
| 8.5
| ### |
2009-Jan-21 Wed
| 0.29
| ###
| 0.28
| 0.285
| 688,745
| 96,424
| ###
| ###
| ### |
2009-Jan-20 Tue
| ###
| ###
| 0.285
| 0.285
| 633,124
| 90,220
| ###
| ###
| ### |
2009-Jan-19 Mon
| ###
| ###
| 0.285
| ###
| 271,044
| 38,623
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| 0.29
| ###
| 0.285
| ###
| 586,570
| 83,586
| 87.1
| 87.1
| 0.0 |
2009-Jan-15 Thu
| 0.29
| ###
| 0.29
| 0.29
| 191,948
| ###
| 81.0
| 81.0
| ### |
2009-Jan-14 Wed
| 0.29
| 0.325
| 0.29
| 0.29
| 200,423
| ###
| 67.8
| 67.8
| ### |
2009-Jan-13 Tue
| 0.285
| ###
| 0.285
| ###
| 255,774
| 36,447
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 0.29
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 0.28
| ###
| 0.28
| ###
| 454,754
| ###
| 95.5
| 95.5
| 0.0 |
2009-Jan-07 Wed
| ###
| 0.325
| 0.29
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2009-Jan-06 Tue
| 0.285
| ###
| 0.28
| ###
| 1,754,556
| ###
| 81.9
| 81.9
| 0.0 |
2009-Jan-05 Mon
| 0.28
| ###
| 0.275
| 0.28
| 3,960,586
| 544,580
| ###
| ###
| ### |
2009-Jan-02 Fri
| 0.285
| ###
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2008-Dec-31 Wed
| ###
| ###
| 0.28
| 0.28
| 126,480
| ###
| 6.2
| 6.2
| ### |
2008-Dec-30 Tue
| ###
| ###
| 0.28
| ###
| 326,921
| ###
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| 0.27
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2008-Dec-24 Wed
| ###
| ###
| ###
| 0.27
|
|
| ###
| ###
| ### |
2008-Dec-23 Tue
| 0.285
| ###
| 0.255
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2008-Dec-22 Mon
| 0.29
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 0.29
| 0.29
| ###
| 0.27
|
|
| ###
| ###
| ### |
2008-Dec-18 Thu
| 0.27
| 0.29
| 0.27
| 0.28
| 1,478,628
| ###
| ###
| ###
| ### |
2008-Dec-17 Wed
| ###
| 0.275
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 0.29
| 0.29
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2008-Dec-15 Mon
| 0.28
| 0.29
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 0.27
| 0.285
| 0.27
| 0.28
| 938,684
| 260,484
| 88.3
| 88.3
| ### |
2008-Dec-11 Thu
| 0.275
| 0.28
| 0.25
| 0.27
|
|
| 32.1
| 32.1
| ### |
2008-Dec-10 Wed
| 0.26
| 0.275
| 0.25
| 0.275
|
|
| ###
| ###
| ### |
2008-Dec-09 Tue
| 0.28
| 0.285
| 0.255
| 0.26
|
|
| 8.9
| 8.9
| 0.0 |
2008-Dec-08 Mon
| ###
| 0.29
| 0.26
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| 0.26
| 0.27
| 0.25
| 0.255
|
|
| 29.2
| 29.2
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| 0.26
| 0.275
| 489,173
| ###
| 10.7
| 10.7
| ### |
2008-Dec-03 Wed
| 0.29
| ###
| ###
| 0.27
|
|
| ###
| ###
| ### |
2008-Dec-02 Tue
| 0.29
| ###
| 0.28
| 0.29
| 1,907,571
| 267,059
| 75.9
| 75.9
| ### |
2008-Dec-01 Mon
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2008-Nov-28 Fri
| ###
| ###
| 0.29
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| 0.29
| ###
| 860,374
| 124,754
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| 0.345
| 850,288
| 0
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 0.4
| 0.4
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 0.42
| 0.42
| ###
| 0.375
|
|
| ###
| ###
| ### |
2008-Nov-19 Wed
| ###
| ###
| 0.4
| 0.41
|
|
| 21.8
| 21.8
| ### |
2008-Nov-18 Tue
| 0.44
| 0.45
| 0.43
| 0.43
|
|
| 38.6
| 38.6
| ### |
2008-Nov-17 Mon
| 0.455
| 0.46
| 0.44
| 0.45
| 418,941
| 188,523
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 0.46
| 0.46
| 0.445
| 0.45
| 150,287
| ###
| 30.4
| 30.4
| 0.0 |
2008-Nov-13 Thu
| 0.45
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 0.42
| 0.46
| 0.41
| 0.45
| 1,143,358
| ###
| 93.4
| 93.4
| 0.0 |
2008-Nov-11 Tue
| 0.385
| 0.46
| 0.385
| 0.41
| 1,241,124
| 524,374
| ###
| ###
| ### |
2008-Nov-10 Mon
| 0.41
| 0.425
| ###
| ###
| 719,056
| ###
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 0.4
| ###
| ###
| ###
| 337,252
| 0
| 83.8
| 83.8
| 0.0 |
2008-Nov-06 Thu
| ###
| 0.425
| 0.41
| 0.41
| 592,846
| ###
| 38.1
| 38.1
| ### |
2008-Nov-05 Wed
| 0.445
| 0.46
| 0.425
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2008-Nov-04 Tue
| 0.45
| 0.45
| 0.4
| 0.43
| 99,648
| 42,350
| 11.7
| 11.7
| ### |
2008-Nov-03 Mon
| 0.445
| 0.47
| ###
| 0.42
| 1,034,372
| 243,077
| ###
| ###
| ### |
2008-Oct-31 Fri
| 0.42
| 0.46
| 0.4
| 0.445
|
|
| 83.6
| 83.6
| ### |
2008-Oct-30 Thu
| 0.42
| 0.43
| ###
| 0.42
|
|
| 62.7
| 62.7
| ### |
2008-Oct-29 Wed
| 0.46
| 0.46
| 0.4
| 0.4
| 1,417,655
| ###
| 6.2
| 6.2
| 0.0 |
2008-Oct-28 Tue
| 0.45
| 0.45
| ###
| ###
| 994,485
| 223,759
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 0.485
| 0.485
| ###
| 0.43
| 438,872
| 106,426
| 9.2
| 9.2
| ### |
2008-Oct-24 Fri
| 0.47
| 0.485
| 0.45
| 0.455
| 954,227
| ###
| 38.2
| 38.2
| 0.0 |
2008-Oct-23 Thu
| 0.44
| 0.47
| 0.41
| 0.455
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2008-Oct-21 Tue
| 0.59
| 0.59
| 0.53
| 0.55
| 717,272
| 401,672
| ###
| ###
| ### |
2008-Oct-20 Mon
| 0.57
| 0.59
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 0.525
| 0.56
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 0.5
| 0.54
| 0.49
| 0.52
| 853,828
| 439,721
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| 0.57
| 796,178
| 0
| ###
| ###
| ### |
2008-Oct-14 Tue
| 0.71
| 0.725
| ###
| ###
| 328,754
| 119,173
| 13.8
| 13.8
| 0.0 |
2008-Oct-13 Mon
| ###
| 0.75
| ###
| ###
| 1,594,582
| ###
| 62.9
| 62.9
| 0.0 |
2008-Oct-10 Fri
| 0.75
| 0.75
| ###
| ###
| 990,377
| ###
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| 0.82
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2008-Oct-08 Wed
| 0.8
| 0.82
| 0.77
| 0.8
| 590,572
| ###
| ###
| ###
| 0.1 |
2008-Oct-07 Tue
| 0.82
| 0.83
| 0.8
| 0.8
|
|
| 23.6
| 23.6
| 0.1 |
2008-Oct-06 Mon
| 0.88
| 0.88
| 0.81
| 0.84
| 150,787
| ###
| 28.1
| 28.1
| ### |
2008-Oct-03 Fri
| 0.83
| 0.89
| 0.83
| 0.86
| 1,217,547
| ###
| ###
| ###
| ### |
2008-Oct-02 Thu
| 0.89
| 0.89
| ###
| 0.84
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| 0.89
| 0.89
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| 0.89
| ###
| 0.88
|
|
| 80.6
| 80.6
| 0.1 |
2008-Sep-29 Mon
| 0.88
| 0.88
| ###
| 0.84
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| 0.88
| ###
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2008-Sep-25 Thu
| 0.89
| 0.925
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Sep-24 Wed
| ###
| ###
| 0.875
| 0.89
|
|
| 23.9
| 23.9
| ### |
2008-Sep-23 Tue
| ###
| ###
| 0.88
| ###
| 2,246,925
| 988,647
| 24.4
| 24.4
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| ###
| ###
| 0.86
| 0.86
| 2,934,743
| ###
| 7.2
| 7.2
| ### |
2008-Sep-18 Thu
| 0.85
| ###
| 0.85
| 0.88
| 256,477
| ###
| 85.1
| 85.1
| 0.1 |
2008-Sep-17 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| 0.88
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Sep-15 Mon
| ###
| ###
| 0.85
| 0.88
| 509,586
| 216,574
| 20.7
| 20.7
| 0.1 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2008-Sep-11 Thu
| ###
| 0.955
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2008-Sep-09 Tue
| ###
| 1
| ###
| 0.985
|
|
| ###
| ###
| ### |
2008-Sep-08 Mon
| ###
| 0.975
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Sep-05 Fri
| 0.945
| 0.945
| ###
| ###
| 5,441,057
| ###
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2008-Sep-03 Wed
| 0.925
| 0.955
| 0.925
| ###
| 690,223
| ###
| 83.2
| 83.2
| 0.0 |
2008-Sep-02 Tue
| ###
| 0.945
| ###
| ###
| 1,259,928
| ###
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 751,326
| 0
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 0.85
| ###
| 0.84
| 0.89
| 1,449,626
| 608,842
| ###
| ###
| ### |
2008-Aug-28 Thu
| 0.825
| 0.84
| ###
| 0.83
| 335,774
| 141,025
| 71.1
| 71.1
| ### |
2008-Aug-27 Wed
| 0.82
| 0.84
| 0.8
| 0.825
| 461,150
| 378,143
| 74.8
| 74.8
| 0.1 |
2008-Aug-26 Tue
| ###
| 0.84
| 0.78
| 0.79
| 768,779
| ###
| 12.8
| 12.8
| ### |
2008-Aug-25 Mon
| 0.77
| 0.945
| 0.77
| 0.84
| 833,749
| ###
| ###
| ###
| ### |
2008-Aug-22 Fri
| 0.77
| ###
| 0.75
| ###
| 292,651
| 109,744
| 23.8
| 23.8
| 0.0 |
2008-Aug-21 Thu
| 0.825
| ###
| 0.77
| 0.77
| 581,278
| ###
| ###
| ###
| 0.1 |
2008-Aug-20 Wed
| 0.81
| 0.825
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2008-Aug-19 Tue
| 0.88
| 0.89
| ###
| 0.85
|
|
| 17.8
| 17.8
| ### |
2008-Aug-18 Mon
| 0.89
| ###
| 0.87
| ###
| 943,156
| 410,272
| 76.6
| 76.6
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 0.87
| ###
| 0.86
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2008-Aug-11 Mon
| 0.89
| 0.89
| 0.85
| 0.86
| 193,158
| 168,047
| ###
| ###
| ### |
2008-Aug-08 Fri
| 0.85
| ###
| 0.8
| 0.86
|
|
| 72.0
| 72.0
| ### |
2008-Aug-07 Thu
| 0.925
| ###
| 0.85
| ###
| 342,959
| 145,757
| 6.1
| 6.1
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| 0.925
| 688,751
| 0
| ###
| ###
| ### |
2008-Aug-05 Tue
| ###
| 0.925
| 0.86
| ###
| 1,096,947
| 979,025
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 0.855
| ###
| 100,845
| ###
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2008-Jul-31 Thu
| 0.86
| 0.985
| 0.86
| ###
| 619,243
| 571,251
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 0.8
| ###
| 0.8
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Jul-29 Tue
| ###
| 0.855
| ###
| 0.8
|
|
| 94.2
| 94.2
| 0.1 |
2008-Jul-28 Mon
| 0.89
| 0.89
| 0.825
| 0.825
| 653,572
| ###
| ###
| ###
| 0.1 |
2008-Jul-25 Fri
| 0.89
| ###
| 0.89
| ###
| 285,651
| ###
| 80.7
| 80.7
| 0.0 |
2008-Jul-24 Thu
| 0.89
| ###
| 0.89
| 0.925
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 0.825
| ###
| 0.825
| 0.89
|
|
| 95.4
| 95.4
| ### |
2008-Jul-22 Tue
| ###
| 0.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 0.77
| 0.81
| 0.77
| 0.8
| 2,574,556
| ###
| 88.1
| 88.1
| 0.1 |
2008-Jul-18 Fri
| 0.8
| 0.8
| 0.75
| 0.8
| 1,434,478
| 1,111,720
| ###
| ###
| 0.1 |
2008-Jul-17 Thu
| 0.77
| 0.875
| 0.77
| ###
| 943,523
| 776,047
| 90.4
| 90.4
| 0.0 |
2008-Jul-16 Wed
| 0.81
| 0.83
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 0.83
| 0.83
| ###
| 0.81
| 1,586,047
| ###
| ###
| ###
| 0.1 |
2008-Jul-14 Mon
| 0.86
| 0.88
| ###
| 0.76
| 754,345
| ###
| ###
| ###
| 0.1 |
2008-Jul-11 Fri
| 0.89
| ###
| 0.85
| 0.855
| 4,443,354
| 1,888,425
| 10.2
| 10.2
| ### |
2008-Jul-10 Thu
| ###
| ###
| 0.87
| 0.925
| 799,448
| 347,759
| 75.8
| 75.8
| ### |
2008-Jul-09 Wed
| 0.84
| 0.975
| 0.84
| ###
| 1,501,553
| 1,362,659
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| 0.945
| ###
| ###
| ###
| 1,293,177
| 0
| 22.1
| 22.1
| 0.0 |
2008-Jul-04 Fri
| 0.945
| ###
| 0.925
| ###
| 358,443
| 165,779
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 0.925
| 0.925
|
|
| 5.8
| 5.8
| ### |
2008-Jul-02 Wed
| 1
| ###
| ###
| 0.985
| 409,345
| 0
| ###
| ###
| ### |
2008-Jul-01 Tue
| 1.025
| ###
| ###
| 1.025
|
|
| 72.7
| 72.7
| ### |
2008-Jun-30 Mon
| ###
| 1.085
| ###
| 1.055
| 2,035,773
| ###
| ###
| ###
| 0.1 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
| 1,661,249
| 0
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 1.085
| ###
| ###
| 1,637,546
| ###
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| 1.085
| 1,692,854
| 0
| 32.8
| 32.8
| 0.1 |
2008-Jun-24 Tue
| 1.085
| ###
| 1.045
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 1,158,523
| 0
| 40.0
| 40.0
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| 1.185
| ###
| ###
| 1,019,171
| 603,858
| 7.2
| 7.2
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| 1.125
|
|
| 17.3
| 17.3
| ### |
2008-Jun-17 Tue
| ###
| 1.245
| ###
| 1.22
| 835,759
| 520,259
| 85.8
| 85.8
| 0.1 |
2008-Jun-16 Mon
| ###
| 1.245
| ###
| 1.185
| 312,843
| 194,744
| 76.0
| 76.0
| 0.1 |
2008-Jun-13 Fri
| 1.2
| 1.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 1.22
| ###
| 1.21
| 1.21
|
|
| 42.7
| 42.7
| ### |
2008-Jun-11 Wed
| ###
| 1.385
| ###
| 1.28
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 567,179
| 0
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 1.345
| 1.4
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2008-Jun-05 Thu
| ###
| 1.375
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| 1.4
| 1.345
| 1.355
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| 1.41
| 1.42
| ###
| 1.42
| 1,087,120
| 771,855
| ###
| ###
| ### |
2008-Jun-02 Mon
| 1.445
| 1.445
| 1.4
| 1.4
| 592,653
| 843,048
| 18.5
| 18.5
| ### |
2008-May-30 Fri
| 1.5
| 1.5
| ###
| 1.455
| 884,657
| ###
| 15.3
| 15.3
| ### |
2008-May-29 Thu
| ###
| ###
| 1.44
| 1.48
|
|
| 72.4
| 72.4
| 0.1 |
2008-May-28 Wed
| 1.445
| 1.475
| 1.445
| ###
| 254,586
| ###
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 1.42
| 1.46
| ###
| 1.445
|
|
| ###
| ###
| ### |
2008-May-26 Mon
| 1.4
| 1.455
| ###
| 1.43
| 430,523
| ###
| 85.0
| 85.0
| 0.1 |
2008-May-23 Fri
| ###
| 1.425
| 1.41
| 1.42
| 1,264,457
| ###
| 71.0
| 71.0
| ### |
2008-May-22 Thu
| 1.42
| 1.42
| ###
| 1.42
|
|
| 65.3
| 65.3
| ### |
2008-May-21 Wed
| 1.44
| 1.45
| 1.41
| 1.44
| 980,671
| 1,402,359
| 67.7
| 67.7
| 0.1 |
2008-May-20 Tue
| ###
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 1.355
| 1.4
| 1.355
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| 1.345
| 7,284,654
| 0
| ###
| ###
| ### |
2008-May-15 Thu
| ###
| 1.355
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| 1.345
|
|
| 26.8
| 26.8
| ### |
2008-May-13 Tue
| ###
| ###
| ###
| 1.345
| 777,622
| 0
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| 1.475
| 1.475
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2008-May-06 Tue
| 1.475
| 1.475
| 1.41
| 1.425
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| ###
| ###
| 1.46
| 549,687
| 0
| 84.0
| 84.0
| 0.1 |
2008-May-02 Fri
| 1.4
| 1.45
| 1.4
| 1.44
| 1,561,341
| ###
| ###
| ###
| 0.1 |
2008-May-01 Thu
| 1.47
| 1.47
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| 1.43
| ###
| 1.4
| 1.445
| 224,021
| ###
| 69.9
| 69.9
| ### |
2008-Apr-29 Tue
| ###
| 1.45
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2008-Apr-28 Mon
| 1.4
| 1.4
| ###
| ###
| 1,142,979
| 800,085
| 28.0
| 28.0
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| 1.385
|
|
| 68.1
| 68.1
| 0.1 |
2008-Apr-22 Tue
| ###
| 1.4
| ###
| ###
| 829,188
| ###
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 1.425
| 1.425
| ###
| 1.375
|
|
| 12.5
| 12.5
| 0.1 |
2008-Apr-18 Fri
| 1.4
| 1.41
| 1.345
| 1.4
| 376,323
| 518,384
| 71.3
| 71.3
| ### |
2008-Apr-17 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| 1.4
| ###
| ###
| 893,426
| ###
| 88.3
| 88.3
| 0.0 |
2008-Apr-15 Tue
| 1.45
| ###
| ###
| ###
| 616,520
| 0
| 1.4
| 1.4
| 0.0 |
2008-Apr-14 Mon
| ###
| 1.42
| ###
| ###
| 913,488
| 648,576
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 1.55
| 1.59
| 1.445
| ###
| 563,253
| ###
| 16.4
| 16.4
| 0.0 |
2008-Apr-09 Wed
| 1.57
| ###
| 1.55
| ###
| 203,621
| ###
| 39.9
| 39.9
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| 1.59
|
|
| 12.8
| 12.8
| ### |
2008-Apr-07 Mon
| ###
| 1.675
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 1.53
| ###
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 1.46
| ###
| ###
| 1.56
|
|
| 93.4
| 93.4
| ### |
2008-Apr-02 Wed
| 1.46
| 1.52
| ###
| 1.49
| 1,201,686
| 913,281
| ###
| ###
| ### |
2008-Apr-01 Tue
| ###
| 1.49
| ###
| 1.41
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| 1.355
| ###
| ###
| 1.4
| 984,526
| 0
| 85.7
| 85.7
| ### |
2008-Mar-28 Fri
| ###
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 72.1
| 72.1
| ### |
2008-Mar-26 Wed
| 1.275
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2008-Mar-25 Tue
| ###
| 1.285
| ###
| 1.21
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| 1.155
|
|
| 76.1
| 76.1
| 0.1 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 3,572,353
| 0
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 1.125
| ###
| 802,723
| ###
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 1.24
| 1.27
| ###
| ###
| 3,733,420
| 2,370,721
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 1.2
| 1.2
| 4,181,286
| 2,508,771
| ###
| ###
| 0.1 |
2008-Mar-10 Mon
| 1.25
| 1.29
| ###
| 1.29
| 664,787
| 428,787
| ###
| ###
| 0.1 |
2008-Mar-07 Fri
| ###
| 1.325
| 1.25
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Mar-06 Thu
| 1.325
| 1.355
| 1.285
| ###
| 352,447
| ###
| 33.2
| 33.2
| 0.0 |
2008-Mar-05 Wed
| 1.385
| 1.4
| 1.275
| ###
| 401,357
| ###
| 25.0
| 25.0
| 0.0 |
2008-Mar-04 Tue
| 1.375
| 1.4
| 1.28
| 1.385
| 902,155
| 1,208,887
| ###
| ###
| 0.1 |
2008-Mar-03 Mon
| 1.41
| 1.42
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 1.52
| 1.525
| 1.41
| 1.475
|
|
| 16.7
| 16.7
| 0.1 |
2008-Feb-28 Thu
| 1.58
| 1.58
| ###
| 1.56
|
|
| 30.8
| 30.8
| ### |
2008-Feb-27 Wed
| 1.54
| 1.575
| 1.525
| 1.57
| 3,375,876
| ###
| ###
| ###
| 0.1 |
2008-Feb-26 Tue
| 1.52
| ###
| 1.52
| 1.545
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| 1.55
| 1.55
| 1.455
| ###
| 126,271
| 189,722
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 1.45
| ###
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| 1.45
| 1.54
| ###
| 1.54
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| 1.55
| 1.56
| ###
| 1.54
| 1,507,654
| 1,175,970
| ###
| ###
| ### |
2008-Feb-19 Tue
| 1.46
| 1.55
| 1.46
| 1.54
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 1.45
| 1.49
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-Feb-15 Fri
| 1.47
| 1.51
| 1.45
| 1.51
| 1,039,845
| 1,538,970
| ###
| ###
| 0.1 |
2008-Feb-14 Thu
| 1.52
| ###
| 1.455
| 1.5
| 243,273
| 176,981
| 23.5
| 23.5
| 0.1 |
2008-Feb-13 Wed
| 1.545
| 1.55
| 1.485
| 1.55
|
|
| ###
| ###
| ### |
2008-Feb-12 Tue
| 1.57
| 1.57
| ###
| 1.545
| 2,071,558
| 1,626,173
| 30.1
| 30.1
| ### |
2008-Feb-11 Mon
| 1.58
| 1.58
| 1.45
| ###
| 1,518,046
| ###
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 1.58
| ###
| 1.57
| 1.58
|
|
| 65.7
| 65.7
| 0.1 |
2008-Feb-07 Thu
| 1.58
| ###
| 1.55
| 1.58
| 886,623
| ###
| ###
| ###
| 0.1 |
2008-Feb-06 Wed
| ###
| ###
| 0.975
| ###
| 873,056
| ###
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 1.76
| ###
| ###
| 2,161,528
| 1,902,144
| 90.7
| 90.7
| 0.0 |
2008-Feb-01 Fri
| 1.59
| ###
| 1.585
| ###
| 1,464,576
| 1,160,676
| 86.7
| 86.7
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| 1.545
| 1.585
| 2,001,587
| 1,546,225
| 30.0
| 30.0
| ### |
2008-Jan-30 Wed
| ###
| ###
| 1.485
| ###
| 574,940
| ###
| 20.7
| 20.7
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| 1.75
| 1.55
| 1.685
|
|
| 58.8
| 58.8
| ### |
2008-Jan-24 Thu
| 1.45
| 1.545
| 1.385
| 1.45
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| ###
| 1.425
| 1.43
|
|
| ###
| ###
| 0.1 |
2008-Jan-22 Tue
| ###
| ###
| 1.44
| 1.5
| 1,385,877
| ###
| 24.6
| 24.6
| 0.1 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 1,477,957
| 0
| 32.5
| 32.5
| 0.0 |
2008-Jan-17 Thu
| 1.7
| ###
| ###
| 1.7
| 630,850
| 0
| ###
| ###
| ### |
2008-Jan-16 Wed
| 1.78
| 1.78
| ###
| 1.73
|
|
| 28.9
| 28.9
| ### |
2008-Jan-15 Tue
| ###
| ###
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 1,106,544
| 0
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 2.23
| 2.25
| ###
| ###
| 1,788,741
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 2.26
| ###
| 2.25
|
|
| 91.6
| 91.6
| ### |
2008-Jan-08 Tue
| ###
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 2.2
| ###
| 2.2
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2008-Jan-04 Fri
| ###
| 2.4
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2008-Jan-03 Thu
| ###
| 2.4
| ###
| ###
| 528,323
| 633,987
| 32.3
| 32.3
| 0.0 |
2008-Jan-02 Wed
| 2.49
| 2.49
| ###
| ###
| 184,149
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 2.58
| 2.58
| 2.49
| 2.49
| 51,525
| ###
| ###
| ###
| 0.2 |
2007-Dec-28 Fri
| 2.5
| 2.5
| 2.4
| 2.5
| 486,849
| 1,192,780
| ###
| ###
| 0.2 |
2007-Dec-27 Thu
| 2.44
| ###
| 2.41
| ###
| 563,453
| ###
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 2.45
| 2.46
| 2.42
| 2.44
|
|
| 24.5
| 24.5
| 0.2 |
2007-Dec-21 Fri
| ###
| 2.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 2.46
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 765,373
| 0
| 99.0
| 99.0
| 0.0 |
2007-Dec-18 Tue
| ###
| 2.42
| ###
| 2.26
|
|
| ###
| ###
| ### |
2007-Dec-17 Mon
| 2.51
| 2.51
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| 2.47
| 2.5
| 484,928
| 598,886
| 7.2
| 7.2
| 0.2 |
2007-Dec-13 Thu
| 2.82
| 2.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 2.82
| 2.83
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Dec-11 Tue
| 2.81
| 2.85
| 2.74
| 2.79
| 679,342
| ###
| 30.9
| 30.9
| ### |
2007-Dec-10 Mon
| 2.89
| 2.89
| 2.78
| 2.8
| 169,074
| 479,324
| 12.1
| 12.1
| 0.2 |
2007-Dec-07 Fri
| 2.74
| ###
| 2.74
| 2.89
| 919,841
| 1,260,182
| 93.4
| 93.4
| ### |
2007-Dec-06 Thu
| 2.7
| 2.8
| 2.7
| 2.71
| 1,207,053
| ###
| ###
| ###
| ### |
2007-Dec-05 Wed
| 2.71
| 2.75
| ###
| 2.72
|
|
| 70.7
| 70.7
| 0.2 |
2007-Dec-04 Tue
| 2.85
| 2.85
| ###
| 2.7
| 397,028
| ###
| ###
| ###
| 0.2 |
2007-Dec-03 Mon
| ###
| 2.85
| ###
| 2.85
|
|
| 95.9
| 95.9
| ### |
2007-Nov-30 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 2.71
| 2.76
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2007-Nov-28 Wed
| 2.83
| 2.83
| ###
| 2.71
|
|
| 11.2
| 11.2
| ### |
2007-Nov-27 Tue
| 2.79
| 2.8
| 2.7
| 2.74
|
|
| 21.0
| 21.0
| 0.2 |
2007-Nov-26 Mon
| 2.88
| 2.88
| 2.75
| 2.79
|
|
| 13.7
| 13.7
| ### |
2007-Nov-23 Fri
| 2.85
| ###
| 2.71
| 2.82
|
|
| 28.2
| 28.2
| ### |
2007-Nov-22 Thu
| 2.8
| 2.85
| 2.75
| 2.8
| 934,744
| 2,617,283
| 75.9
| 75.9
| 0.2 |
2007-Nov-21 Wed
| ###
| ###
| 2.87
| 2.87
|
|
| 15.8
| 15.8
| ### |
2007-Nov-20 Tue
| ###
| ###
| 2.89
| ###
| 325,650
| ###
| 28.7
| 28.7
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| 2.89
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2007-Nov-14 Wed
| 2.87
| ###
| 2.86
| ###
| 558,972
| 799,329
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 2.85
| 2.88
| 1,895,788
| ###
| 19.8
| 19.8
| 0.2 |
2007-Nov-12 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 3
| ###
| ###
| ###
| 81,655
| 0
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 3,100,140
| 0
| 69.8
| 69.8
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 2.83
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 389,878
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Oct-29 Mon
| 3
| ###
| ###
| ###
| 226,176
| 0
| 85.8
| 85.8
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 689,281
| 0
| 72.0
| 72.0
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 832,672
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 1,385,745
| 0
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 658,359
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 518,949
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,369,044
| 0
| 88.9
| 88.9
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 1,111,881
| 0
| 73.5
| 73.5
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 533,640
| 0
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 3
| 3
| 2.81
| ###
| 1,323,956
| ###
| 26.1
| 26.1
| 0.0 |
2007-Oct-10 Wed
| 2.84
| ###
| 2.84
| ###
| 518,272
| 735,946
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 2.87
| ###
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| 2.87
| ###
| 2.87
| 2.89
|
|
| 72.5
| 72.5
| ### |
2007-Oct-05 Fri
| 2.86
| 2.88
| 2.85
| 2.87
| 53,913,753
| ###
| 65.4
| 65.4
| ### |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 174,221
| 0
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2007-Oct-02 Tue
| 2.83
| ###
| 2.83
| ###
| 455,221
| ###
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 2.85
| 2.89
| 2.84
| 2.87
| 345,423
| ###
| ###
| ###
| ### |
2007-Sep-28 Fri
| 2.85
| ###
| 2.83
| 2.89
| 1,768,141
| ###
| 72.8
| 72.8
| ### |
2007-Sep-27 Thu
| 2.88
| ###
| 2.86
| 2.87
|
|
| 29.9
| 29.9
| ### |
2007-Sep-26 Wed
| 2.8
| ###
| 2.8
| ###
| 113,846
| 159,384
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 2.87
| ###
| 2.86
| ###
| 617,777
| 883,421
| 78.7
| 78.7
| 0.0 |
2007-Sep-24 Mon
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 2.81
| ###
| 2.81
| 2.89
|
|
| 81.9
| 81.9
| ### |
2007-Sep-20 Thu
| 2.83
| 2.87
| 2.83
| 2.87
| 498,029
| 1,419,382
| ###
| ###
| ### |
2007-Sep-19 Wed
| 2.85
| 2.88
| 2.81
| 2.88
|
|
| ###
| ###
| 0.2 |
2007-Sep-18 Tue
| 2.82
| ###
| 2.82
| 2.87
|
|
| 88.6
| 88.6
| ### |
2007-Sep-17 Mon
| 2.88
| ###
| 2.76
| 2.86
| 537,759
| ###
| 32.1
| 32.1
| 0.2 |
2007-Sep-14 Fri
| 2.75
| ###
| 2.75
| 2.89
| 431,378
| 593,144
| 92.1
| 92.1
| ### |
2007-Sep-13 Thu
| 2.81
| ###
| 2.77
| 2.81
|
|
| 72.5
| 72.5
| ### |
2007-Sep-12 Wed
| 2.84
| ###
| 2.81
| 2.89
| 774,153
| 1,087,684
| 85.4
| 85.4
| ### |
2007-Sep-11 Tue
| 2.75
| 2.81
| 2.75
| 2.81
|
|
| 85.8
| 85.8
| ### |
2007-Sep-10 Mon
| 2.8
| 2.8
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Sep-07 Fri
| 2.8
| 2.8
| 2.77
| 2.8
| 33,947
| 94,542
| ###
| ###
| 0.2 |
2007-Sep-06 Thu
| 2.79
| 2.82
| 2.77
| 2.78
| 259,581
| 725,528
| ###
| ###
| 0.2 |
2007-Sep-05 Wed
| 2.8
| 2.8
| 2.78
| 2.79
| 557,859
| 1,556,426
| 38.4
| 38.4
| ### |
2007-Sep-04 Tue
| 2.8
| 2.85
| 2.77
| 2.79
| 1,168,520
| 3,283,541
| ###
| ###
| ### |
2007-Sep-03 Mon
| 2.8
| 2.8
| 2.75
| 2.8
| 429,729
| ###
| 66.6
| 66.6
| 0.2 |
2007-Aug-31 Fri
| 2.8
| 2.8
| 2.76
| 2.76
| 361,025
| 1,003,649
| 16.8
| 16.8
| 0.2 |
2007-Aug-30 Thu
| 2.8
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Aug-29 Wed
| 2.83
| 2.83
| 2.75
| 2.79
| 1,166,051
| 3,253,282
| ###
| ###
| ### |
2007-Aug-28 Tue
| 2.84
| 2.88
| 2.78
| 2.81
|
|
| 27.8
| 27.8
| ### |
2007-Aug-27 Mon
| 2.8
| 2.89
| 2.77
| 2.84
|
|
| 73.5
| 73.5
| 0.2 |
2007-Aug-24 Fri
| 2.79
| 2.8
| ###
| 2.78
|
|
| 38.0
| 38.0
| 0.2 |
2007-Aug-23 Thu
| 2.8
| 2.89
| 2.73
| 2.8
| 566,723
| ###
| 60.1
| 60.1
| 0.2 |
2007-Aug-22 Wed
| 2.75
| 2.85
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Aug-21 Tue
| 2.8
| 2.8
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Aug-20 Mon
| ###
| 2.82
| ###
| 2.82
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| ###
| ###
| 2.5
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2007-Aug-16 Thu
| ###
| 2.7
| ###
| ###
| 368,385
| ###
| 78.7
| 78.7
| 0.0 |
2007-Aug-15 Wed
| 2.72
| 2.8
| 2.56
| ###
| 1,665,987
| 4,464,845
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 2.85
| 2.88
| 2.84
| 2.86
| 3,916,826
| 11,202,122
| ###
| ###
| 0.2 |
2007-Aug-13 Mon
| 2.88
| 2.88
| 2.74
| 2.85
|
|
| 36.8
| 36.8
| ### |
2007-Aug-10 Fri
| 2.83
| 2.85
| 2.72
| 2.85
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| ###
| 2.83
| 2.89
| 599,980
| 848,971
| 30.4
| 30.4
| ### |
2007-Aug-08 Wed
| 2.88
| ###
| 2.84
| 2.89
| 2,720,088
| 3,862,524
| ###
| ###
| ### |
2007-Aug-07 Tue
| 2.85
| 2.88
| 2.85
| 2.88
| 268,271
| ###
| 74.7
| 74.7
| 0.2 |
2007-Aug-06 Mon
| 2.87
| 2.88
| 2.8
| 2.88
| 673,128
| 1,911,683
| 80.9
| 80.9
| 0.2 |
2007-Aug-03 Fri
| 2.84
| 2.87
| 2.83
| 2.87
|
|
| 77.4
| 77.4
| ### |
2007-Aug-02 Thu
| 2.85
| 2.85
| 2.77
| 2.83
| 814,557
| ###
| 48.2
| 48.2
| 0.2 |
2007-Aug-01 Wed
| 2.86
| 2.86
| 2.82
| 2.85
| 834,720
| ###
| 70.0
| 70.0
| ### |
2007-Jul-31 Tue
| 2.84
| 2.89
| 2.8
| 2.84
| 465,142
| 1,323,328
| ###
| ###
| 0.2 |
2007-Jul-30 Mon
| 2.86
| 2.86
| 2.76
| 2.84
|
|
| 26.3
| 26.3
| 0.2 |
2007-Jul-27 Fri
| 2.76
| ###
| 2.76
| ###
| 900,584
| ###
| 93.1
| 93.1
| 0.0 |
2007-Jul-26 Thu
| 2.87
| ###
| 2.81
| 2.87
|
|
| 75.5
| 75.5
| ### |
2007-Jul-25 Wed
| 2.89
| 2.89
| 2.81
| 2.89
|
|
| 66.5
| 66.5
| ### |
2007-Jul-24 Tue
| ###
| ###
| 2.87
| ###
| 458,087
| 657,354
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| 2.89
| ###
| 2.81
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Jul-20 Fri
| 2.83
| 2.88
| 2.83
| 2.87
| 1,408,653
| ###
| 73.7
| 73.7
| ### |
2007-Jul-19 Thu
| 2.82
| 2.85
| 2.77
| 2.81
|
|
| 31.0
| 31.0
| ### |
2007-Jul-18 Wed
| 2.84
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Jul-17 Tue
| 2.8
| 2.85
| 2.8
| 2.84
| 1,593,541
| 4,501,753
| ###
| ###
| 0.2 |
2007-Jul-16 Mon
| 2.87
| 2.87
| 2.8
| 2.85
| 1,260,789
| ###
| ###
| ###
| ### |
2007-Jul-13 Fri
| 2.87
| 2.87
| 2.85
| 2.87
| 718,341
| 2,054,455
| 67.1
| 67.1
| ### |
2007-Jul-12 Thu
| ###
| ###
| 2.77
| 2.88
|
|
| ###
| ###
| 0.2 |
2007-Jul-11 Wed
| 2.73
| ###
| 2.71
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2007-Jul-10 Tue
| 2.72
| 2.75
| ###
| ###
| 2,763,322
| ###
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| 2.77
| ###
| 2.72
|
|
| 83.7
| 83.7
| 0.2 |
2007-Jul-06 Fri
| 2.79
| 2.81
| ###
| 2.7
|
|
| 12.0
| 12.0
| 0.2 |
2007-Jul-05 Thu
| 2.75
| 2.8
| 2.7
| 2.76
|
|
| 64.3
| 64.3
| 0.2 |
2007-Jul-04 Wed
| 2.73
| 2.75
| ###
| ###
| 361,976
| ###
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 2.89
| 2.89
| 2.73
| 2.74
| 766,540
| 2,153,977
| 7.3
| 7.3
| 0.2 |
2007-Jul-02 Mon
| 2.77
| 2.77
| ###
| 2.74
|
|
| 30.8
| 30.8
| 0.2 |
2007-Jun-29 Fri
| 2.76
| 2.88
| 2.73
| 2.84
| 1,725,627
| 4,840,383
| ###
| ###
| 0.2 |
2007-Jun-28 Thu
| 2.8
| 2.81
| 2.73
| 2.73
|
|
| 16.0
| 16.0
| ### |
2007-Jun-27 Wed
| 2.89
| 2.89
| 2.77
| 2.8
| 1,433,823
| ###
| ###
| ###
| 0.2 |
2007-Jun-26 Tue
| 2.8
| 2.85
| 2.73
| 2.73
| 535,254
| 1,493,358
| 23.9
| 23.9
| ### |
2007-Jun-25 Mon
| ###
| ###
| 2.79
| 2.8
|
|
| 14.2
| 14.2
| 0.2 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 2.84
| ###
| 2.82
| ###
| 663,787
| ###
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 2.86
| ###
| 413,523
| ###
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 3
| 3
| 2.72
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 2.88
| ###
| 823,275
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| 3
| 523,041
| 0
| ###
| ###
| 0.2 |
2007-Jun-08 Fri
| 3
| ###
| 2.88
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2007-Jun-07 Thu
| 3
| ###
| 3
| ###
| 522,570
| 783,855
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 496,976
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 2.88
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 2.81
| ###
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-May-29 Tue
| ###
| 2.74
| ###
| 2.74
| 848,750
| 1,162,787
| ###
| ###
| 0.2 |
2007-May-28 Mon
| ###
| 2.7
| ###
| 2.7
| 307,781
| ###
| ###
| ###
| 0.2 |
2007-May-25 Fri
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| 2.7
| ###
| ###
| 752,188
| 1,015,453
| 18.8
| 18.8
| 0.0 |
2007-May-21 Mon
| 2.7
| 2.72
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 2.72
| 2.74
| 2.51
| ###
| 850,444
| ###
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 2.76
| 2.77
| 2.73
| 2.75
|
|
| 31.8
| 31.8
| ### |
2007-May-16 Wed
| 2.75
| 2.77
| 2.72
| 2.76
| 370,047
| 1,015,779
| 70.3
| 70.3
| 0.2 |
2007-May-15 Tue
| 2.7
| 2.78
| ###
| 2.7
|
|
| 70.4
| 70.4
| 0.2 |
2007-May-14 Mon
| 2.85
| 2.88
| ###
| 2.79
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| 2.7
| 2.78
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-May-10 Thu
| 2.7
| 2.71
| ###
| 2.7
| 198,182
| ###
| ###
| ###
| 0.2 |
2007-May-09 Wed
| 2.74
| 2.74
| ###
| 2.7
| 760,327
| 1,041,647
| ###
| ###
| 0.2 |
2007-May-08 Tue
| 2.75
| 2.75
| ###
| ###
| 257,471
| 354,022
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 2.72
| 2.75
| 2.7
| 2.73
| 367,274
| 1,000,821
| ###
| ###
| ### |
2007-May-04 Fri
| 2.7
| 2.73
| ###
| 2.72
| 301,120
| 411,028
| 67.9
| 67.9
| 0.2 |
2007-May-03 Thu
| 2.74
| 2.74
| ###
| 2.7
| 203,677
| ###
| 20.2
| 20.2
| 0.2 |
2007-May-02 Wed
| 2.75
| 2.76
| 2.7
| 2.75
|
|
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| 2.77
| 2.77
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2007-Apr-30 Mon
| 2.77
| 2.77
| 2.74
| 2.76
| 136,242
| 375,346
| 33.1
| 33.1
| 0.2 |
2007-Apr-27 Fri
| 2.77
| 2.77
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Apr-26 Thu
| 2.75
| 2.78
| 2.74
| 2.77
| 207,641
| 573,089
| ###
| ###
| 0.2 |
2007-Apr-24 Tue
| 2.75
| 2.76
| ###
| 2.7
| 661,347
| 912,658
| 22.3
| 22.3
| 0.2 |
2007-Apr-23 Mon
| 2.76
| 2.77
| 2.73
| 2.75
| 202,641
| ###
| 38.4
| 38.4
| ### |
2007-Apr-20 Fri
| 2.76
| 2.76
| ###
| 2.76
| 2,693,580
| 3,717,140
| ###
| ###
| 0.2 |
2007-Apr-19 Thu
| ###
| 2.75
| ###
| 2.71
| 2,777,723
| ###
| ###
| ###
| ### |
2007-Apr-18 Wed
| 2.74
| 2.77
| ###
| ###
| 899,154
| 1,245,328
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 2.77
| 2.78
| 2.7
| 2.7
| 446,057
| ###
| 22.4
| 22.4
| 0.2 |
2007-Apr-16 Mon
| 2.77
| 2.79
| 2.76
| 2.77
| 360,873
| 1,001,422
| 64.9
| 64.9
| 0.2 |
2007-Apr-13 Fri
| 2.79
| 2.79
| 2.76
| 2.77
| 128,347
| ###
| ###
| ###
| 0.2 |
2007-Apr-12 Thu
| 2.77
| 2.78
| 2.76
| 2.77
| 227,486
| ###
| ###
| ###
| 0.2 |
2007-Apr-11 Wed
| 2.78
| 2.79
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Apr-10 Tue
| ###
| 2.79
| ###
| 2.79
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 2.8
| 2.8
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2007-Apr-04 Wed
| 2.73
| 2.87
| 2.73
| 2.8
| 677,370
| ###
| 83.6
| 83.6
| 0.2 |
2007-Apr-03 Tue
| 2.78
| 2.78
| 2.73
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Apr-02 Mon
| 2.78
| 2.78
| 2.71
| 2.78
|
|
| 74.5
| 74.5
| 0.2 |
2007-Mar-30 Fri
| 2.8
| 2.8
| 2.73
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Mar-29 Thu
| 2.75
| 2.81
| 2.72
| 2.8
| 467,972
| 1,293,942
| ###
| ###
| 0.2 |
2007-Mar-28 Wed
| 2.71
| 2.75
| ###
| 2.75
| 282,379
| 388,271
| ###
| ###
| ### |
2007-Mar-27 Tue
| 2.72
| 2.73
| ###
| 2.7
| 739,249
| 1,009,074
| 30.0
| 30.0
| 0.2 |
2007-Mar-26 Mon
| 2.71
| 2.71
| 2.7
| 2.71
|
|
| 66.6
| 66.6
| ### |
2007-Mar-23 Fri
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| 2.7
| 2.71
| ###
| 2.7
| 482,553
| 653,859
| ###
| ###
| 0.2 |
2007-Mar-21 Wed
| ###
| 2.7
| ###
| ###
| 136,359
| 184,084
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 2.7
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Mar-19 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 2.7
| 2.7
| ###
| 2.7
| 301,458
| ###
| 67.8
| 67.8
| 0.2 |
2007-Mar-15 Thu
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Mar-14 Wed
| 2.73
| 2.73
| 2.7
| 2.71
| 157,276
| ###
| 36.3
| 36.3
| ### |
2007-Mar-13 Tue
| 2.75
| 2.77
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Mar-12 Mon
| 2.78
| 2.79
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Mar-09 Fri
| ###
| 2.79
| ###
| 2.79
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| 2.72
| 2.72
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Mar-07 Wed
| 2.77
| 2.77
| 2.7
| 2.72
| 239,056
| ###
| ###
| ###
| 0.2 |
2007-Mar-06 Tue
| ###
| 2.77
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Mar-05 Mon
| 2.88
| 2.88
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Mar-02 Fri
| ###
| ###
| 2.85
| 2.87
| 520,821
| ###
| 31.2
| 31.2
| ### |
2007-Mar-01 Thu
| 2.83
| ###
| 2.83
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Feb-28 Wed
| 2.57
| ###
| 2.57
| 2.82
|
|
| 96.0
| 96.0
| ### |
2007-Feb-27 Tue
| 2.57
| 2.71
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| 2.79
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-Feb-23 Fri
| 2.54
| 2.81
| 2.54
| ###
| 141,483
| ###
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 2.5
| ###
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2007-Feb-21 Wed
| 2.45
| 2.51
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Feb-20 Tue
| 2.42
| 2.44
| 2.42
| 2.44
| 159,675
| ###
| ###
| ###
| 0.2 |
2007-Feb-19 Mon
| 2.49
| 2.49
| 2.45
| 2.45
| 428,583
| ###
| ###
| ###
| 0.2 |
2007-Feb-16 Fri
| 2.48
| 2.5
| 2.44
| 2.45
|
|
| 26.5
| 26.5
| 0.2 |
2007-Feb-15 Thu
| 2.43
| 2.49
| ###
| 2.48
| 330,686
| ###
| ###
| ###
| 0.2 |
2007-Feb-14 Wed
| 2.49
| 2.5
| 2.44
| 2.44
| 296,455
| 732,243
| 15.8
| 15.8
| 0.2 |
2007-Feb-13 Tue
| 2.45
| 2.5
| 2.45
| 2.49
| 301,222
| 745,524
| 82.5
| 82.5
| 0.2 |
2007-Feb-12 Mon
| 2.44
| 2.49
| 2.43
| 2.45
| 260,329
| ###
| ###
| ###
| 0.2 |
2007-Feb-09 Fri
| 2.42
| 2.45
| 2.42
| 2.44
| 318,371
| ###
| ###
| ###
| 0.2 |
2007-Feb-08 Thu
| 2.43
| 2.45
| 2.4
| 2.4
| 2,702,147
| ###
| 24.4
| 24.4
| ### |
2007-Feb-07 Wed
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2007-Feb-06 Tue
| 2.45
| 2.46
| 2.44
| 2.45
| 1,946,356
| 4,768,572
| ###
| ###
| 0.2 |
2007-Feb-05 Mon
| 2.45
| 2.46
| 2.42
| 2.46
| 1,055,574
| ###
| ###
| ###
| 0.2 |
2007-Feb-02 Fri
| 2.4
| 2.46
| 2.4
| 2.44
| 1,961,740
| 4,767,028
| ###
| ###
| 0.2 |
2007-Feb-01 Thu
| 2.43
| 2.45
| 2.4
| 2.42
|
|
| 37.3
| 37.3
| 0.2 |
2007-Jan-31 Wed
| 2.47
| 2.48
| 2.4
| 2.4
| 324,223
| ###
| ###
| ###
| ### |
2007-Jan-30 Tue
| 2.49
| 2.51
| 2.46
| 2.47
| 193,373
| ###
| ###
| ###
| ### |
2007-Jan-29 Mon
| 2.5
| 2.56
| 2.47
| 2.49
|
|
| 39.4
| 39.4
| 0.2 |
2007-Jan-25 Thu
| 2.47
| 2.51
| 2.46
| 2.5
|
|
| 79.3
| 79.3
| 0.2 |
2007-Jan-24 Wed
| 2.5
| 2.5
| 2.46
| 2.47
| 110,884
| ###
| 23.6
| 23.6
| ### |
2007-Jan-23 Tue
| 2.43
| 2.5
| 2.42
| 2.49
| 384,051
| ###
| ###
| ###
| 0.2 |
2007-Jan-22 Mon
| 2.44
| 2.44
| 2.43
| 2.43
|
|
| 33.0
| 33.0
| ### |
2007-Jan-19 Fri
| 2.44
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2007-Jan-18 Thu
| 2.4
| 2.44
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-Jan-17 Wed
| 2.4
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| 2.42
| 2.43
| ###
| 2.4
| 148,589
| ###
| ###
| ###
| ### |
2007-Jan-15 Mon
| 2.42
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 2.26
| 2.43
| 2.26
| 2.42
|
|
| ###
| ###
| 0.2 |
2007-Jan-11 Thu
| 2.26
| ###
| 2.23
| 2.27
| 185,820
| 207,189
| 69.5
| 69.5
| 0.2 |
2007-Jan-10 Wed
| 2.25
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jan-09 Tue
| 2.22
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2007-Jan-08 Mon
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jan-05 Fri
| 2.25
| 2.25
| ###
| 2.2
|
|
| 16.4
| 16.4
| 0.2 |
2007-Jan-04 Thu
| 2.2
| 2.26
| 2.2
| 2.25
|
|
| 89.1
| 89.1
| ### |
2007-Jan-03 Wed
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2007-Jan-02 Tue
| 2.29
| 2.4
| 2.25
| 2.26
| 809,453
| 1,881,978
| 19.6
| 19.6
| ### |
2006-Dec-29 Fri
| 2.21
| 2.26
| 2.21
| 2.26
|
|
| 83.0
| 83.0
| ### |
2006-Dec-28 Thu
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 984,274
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| 2.2
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 66,882
| 0
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 55,980
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 342,971
| 0
| 76.7
| 76.7
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 2
| ###
| 249,286
| 249,286
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| ###
| ###
| 1.985
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| 2
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 290,926
| 0
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 2
| ###
| ###
| 2
|
|
| 68.4
| 68.4
| 0.1 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 1.985
| ###
| 1.985
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 1.86
| ###
| 1.855
| 1.89
| 4,514,323
| ###
| 79.6
| 79.6
| ### |
2006-Nov-23 Thu
| 1.85
| 1.86
| 1.85
| 1.86
| 234,141
| ###
| ###
| ###
| 0.1 |
2006-Nov-22 Wed
| 1.83
| 1.88
| 1.83
| 1.85
| 91,383
| ###
| 71.8
| 71.8
| 0.1 |
2006-Nov-21 Tue
| 1.83
| 1.85
| 1.83
| 1.83
|
|
| 64.5
| 64.5
| ### |
2006-Nov-20 Mon
| 1.83
| 1.83
| 1.82
| 1.83
| 82,328
| 150,248
| ###
| ###
| ### |
2006-Nov-17 Fri
| 1.8
| 1.85
| 1.8
| 1.83
|
|
| 79.5
| 79.5
| ### |
2006-Nov-16 Thu
| 1.83
| ###
| 1.8
| 1.8
|
|
| 26.5
| 26.5
| 0.1 |
2006-Nov-15 Wed
| 1.82
| 1.82
| 1.77
| 1.78
| 39,640
| 71,153
| 17.1
| 17.1
| 0.1 |
2006-Nov-14 Tue
| 1.82
| 1.82
| 1.8
| 1.8
| 27,250
| 49,322
| 23.3
| 23.3
| 0.1 |
2006-Nov-13 Mon
| 1.73
| 1.77
| 1.73
| 1.745
|
|
| 79.0
| 79.0
| 0.1 |
2006-Nov-10 Fri
| ###
| 1.75
| ###
| 1.75
| 2,870,156
| 2,511,386
| ###
| ###
| 0.1 |
2006-Nov-09 Thu
| 1.655
| ###
| 1.655
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| 1.655
|
|
| 37.0
| 37.0
| 0.1 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 228,155
| 0
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| 1.625
| 1.625
| 1,347,255
| 1,094,644
| ###
| ###
| ### |
2006-Nov-02 Thu
| ###
| 1.7
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2006-Oct-31 Tue
| 1.685
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 86,048
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| 1.655
| 23,375
| 0
| 35.1
| 35.1
| 0.1 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 1.625
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| 1.75
| 1.75
| ###
| ###
| 47,773
| ###
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 1.59
| ###
| 260,475
| 207,077
| 78.9
| 78.9
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 95,175
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 1,585,642
| 0
| 75.3
| 75.3
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 545,441
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 1.575
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 1.56
| 1.58
| 1.56
| 1.575
| 620,924
| 974,850
| 75.3
| 75.3
| 0.1 |
2006-Oct-04 Wed
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2006-Oct-03 Tue
| 1.585
| 1.585
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Oct-02 Mon
| 1.59
| 1.59
| 1.585
| 1.585
|
|
| 22.6
| 22.6
| ### |
2006-Sep-29 Fri
| 1.57
| 1.58
| 1.57
| 1.58
| 393,777
| ###
| 64.1
| 64.1
| 0.1 |
2006-Sep-28 Thu
| 1.56
| 1.57
| 1.55
| 1.57
| 804,628
| ###
| 69.9
| 69.9
| 0.1 |
2006-Sep-27 Wed
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 1.55
| 1.55
| 1.53
| 1.55
| 57,940
| 89,227
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| 1.53
| 1.55
| 1.53
| 1.55
| 29,450
| 45,353
| 81.0
| 81.0
| ### |
2006-Sep-22 Fri
| 1.525
| 1.525
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Sep-21 Thu
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 1.49
| 1.545
| 1.49
| 1.545
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 1.48
| ###
| 1.48
| ###
| 2,489,643
| ###
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 1.46
| 1.46
| 1.43
| 1.455
| 2,617,245
| ###
| 29.3
| 29.3
| ### |
2006-Sep-15 Fri
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 72.5
| 72.5
| 0.1 |
2006-Sep-14 Thu
| 1.47
| 1.47
| 1.45
| 1.46
|
|
| 21.3
| 21.3
| 0.1 |
2006-Sep-13 Wed
| 1.48
| 1.485
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 1.48
| 1.48
| 1.46
| 1.47
| 103,347
| 151,920
| 42.8
| 42.8
| ### |
2006-Sep-11 Mon
| 1.5
| 1.5
| 1.485
| 1.49
| 60,774
| ###
| ###
| ###
| ### |
2006-Sep-08 Fri
| 1.52
| 1.525
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Sep-07 Thu
| 1.52
| 1.52
| 1.51
| 1.52
| 492,429
| 746,029
| 65.2
| 65.2
| 0.1 |
2006-Sep-06 Wed
| 1.52
| 1.525
| 1.51
| 1.525
|
|
| ###
| ###
| 0.1 |
2006-Sep-05 Tue
| 1.51
| ###
| 1.51
| 1.51
| 271,053
| 204,645
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| 1.51
| 1.52
| 1.51
| 1.51
| 106,473
| ###
| 67.6
| 67.6
| 0.1 |
2006-Sep-01 Fri
| 1.5
| 1.51
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 1.48
| 1.48
| 1.46
| 1.48
|
|
| 61.5
| 61.5
| 0.1 |
2006-Aug-30 Wed
| 1.485
| 1.49
| 1.485
| 1.485
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 1.49
| ###
| 1.49
| 1.49
| 53,276
| ###
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| 1.51
| 1.51
| 1.49
| 1.49
| 153,941
| ###
| 24.2
| 24.2
| ### |
2006-Aug-25 Fri
| 1.52
| 1.52
| 1.485
| 1.5
|
|
| 16.2
| 16.2
| 0.1 |
2006-Aug-24 Thu
| 1.52
| 1.52
| 1.5
| 1.5
| 955,349
| 1,442,576
| 26.4
| 26.4
| 0.1 |
2006-Aug-23 Wed
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 64.3
| 64.3
| 0.1 |
2006-Aug-22 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 69.0
| 69.0
| 0.1 |
2006-Aug-21 Mon
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| 80.4
| 80.4
| 0.1 |
2006-Aug-18 Fri
| 1.485
| 1.52
| 1.48
| 1.52
| 180,484
| 270,726
| 84.1
| 84.1
| 0.1 |
2006-Aug-17 Thu
| 1.5
| 1.5
| 1.46
| 1.49
| 69,685
| ###
| ###
| ###
| ### |
2006-Aug-16 Wed
| ###
| 1.5
| ###
| 1.5
| 250,778
| 188,083
| 79.7
| 79.7
| 0.1 |
2006-Aug-15 Tue
| 1.45
| 1.475
| 1.41
| 1.475
|
|
| ###
| ###
| 0.1 |
2006-Aug-14 Mon
| 1.475
| 1.475
| 1.47
| 1.47
|
|
| 29.3
| 29.3
| ### |
2006-Aug-11 Fri
| 1.45
| 1.475
| 1.43
| 1.475
|
|
| ###
| ###
| 0.1 |
2006-Aug-10 Thu
| 1.43
| 1.46
| 1.43
| 1.45
|
|
| 81.4
| 81.4
| ### |
2006-Aug-09 Wed
| 1.41
| 1.42
| 1.41
| 1.42
| 167,384
| 236,848
| 79.7
| 79.7
| ### |
2006-Aug-08 Tue
| ###
| ###
| ###
| 1.41
| 146,255
| 0
| ###
| ###
| ### |
2006-Aug-07 Mon
| 1.41
| 1.43
| 1.4
| 1.42
|
|
| 77.0
| 77.0
| ### |
2006-Aug-04 Fri
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 1.4
| 1.41
| 1.4
| 1.41
| 2,157,425
| 3,031,182
| ###
| ###
| ### |
2006-Aug-02 Wed
| 1.4
| 1.425
| 1.4
| 1.42
|
|
| 84.4
| 84.4
| ### |
2006-Aug-01 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Jul-28 Fri
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 1.41
| ###
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 1.42
| 1.43
| ###
| 1.4
| 8,312,885
| ###
| ###
| ###
| ### |
2006-Jul-24 Mon
| 1.45
| 1.45
| 1.43
| 1.43
| 188,627
| 271,622
| 26.2
| 26.2
| 0.1 |
2006-Jul-21 Fri
| 1.445
| 1.445
| 1.44
| 1.44
|
|
| 33.4
| 33.4
| 0.1 |
2006-Jul-20 Thu
| 1.42
| 1.5
| 1.42
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Jul-19 Wed
| 1.43
| 1.43
| 1.41
| 1.41
| 77,456
| 109,987
| 25.6
| 25.6
| ### |
2006-Jul-18 Tue
| 1.43
| 1.44
| 1.42
| 1.43
|
|
| 73.2
| 73.2
| 0.1 |
2006-Jul-17 Mon
| 1.42
| 1.42
| 1.385
| 1.42
| 257,984
| 361,822
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| 1.43
| 1.45
| 1.42
| 1.42
|
|
| 38.7
| 38.7
| ### |
2006-Jul-13 Thu
| 1.41
| 1.44
| 1.41
| 1.42
|
|
| 78.8
| 78.8
| ### |
2006-Jul-12 Wed
| ###
| 1.41
| ###
| 1.41
|
|
| 78.9
| 78.9
| ### |
2006-Jul-11 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 78.2
| 78.2
| ### |
2006-Jul-10 Mon
| ###
| 1.4
| ###
| ###
| 260,725
| ###
| 84.4
| 84.4
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 214,483
| 0
| 74.1
| 74.1
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 298,751
| 0
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 330,528
| 0
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 1.29
| ###
| 1.29
| ###
| 40,281
| 25,981
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| 63.6
| 63.6
| 0.1 |
2006-Jun-21 Wed
| 1.29
| 1.29
| 1.29
| 1.29
| 86,386
| ###
| 70.7
| 70.7
| 0.1 |
2006-Jun-20 Tue
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Jun-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-16 Fri
| 1.27
| ###
| 1.27
| ###
|
|
| 88.8
| 88.8
| 0.0 |
|