End of day Prices (full format), 600 Days for (CML) CHASE MINING CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Jul-30 Thu
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| 15.3
| 15.3
| ### |
2020-Jul-29 Wed
| 0.029
| 0.029
| 0.028
| 0.028
| 1,240,070
| 35,341
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| ###
| 0.027
| 0.029
| 9,217,442
| ###
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 0.029
| ###
| 0.029
| 0.029
| 4,615,820
| 66,929
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 0.027
| 0.029
| 0.027
| 0.029
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 0.029
| 0.029
| 0.027
| 0.027
| 1,518,826
| 42,527
| 4.6
| 4.6
| ### |
2020-Jul-21 Tue
| 0.027
| 0.029
| 0.025
| 0.028
|
|
| ###
| ###
| ### |
2020-Jul-20 Mon
| ###
| ###
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2020-Jul-17 Fri
| 0.029
| ###
| 0.027
| 0.029
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 0.025
| 0.027
| 0.024
| 0.027
|
|
| 96.1
| 96.1
| ### |
2020-Jul-15 Wed
| 0.027
| 0.028
| 0.024
| 0.024
| 3,661,155
| ###
| ###
| ###
| ### |
2020-Jul-14 Tue
| 0.028
| 0.029
| 0.026
| 0.027
| 5,541,322
| 152,386
| ###
| ###
| ### |
2020-Jul-13 Mon
| 0.027
| 0.029
| 0.026
| 0.027
| 4,998,729
| ###
| ###
| ###
| ### |
2020-Jul-10 Fri
| 0.028
| 0.028
| 0.026
| 0.027
| 6,146,789
| ###
| 15.8
| 15.8
| ### |
2020-Jul-09 Thu
| ###
| ###
| 0.028
| 0.028
|
|
| 3.0
| 3.0
| ### |
2020-Jul-08 Wed
| 0.022
| 0.024
| 0.021
| 0.023
| 4,810,356
| ###
| 91.3
| 91.3
| ### |
2020-Jul-07 Tue
| 0.025
| 0.026
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2020-Jul-06 Mon
| ###
| ###
| 0.026
| 0.026
|
|
| 2.4
| 2.4
| ### |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 33,428,482
| 0
| 95.1
| 95.1
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 10,335,157
| 0
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 18,199,088
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| 0.028
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2020-Jun-29 Mon
| 0.045
| 0.047
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2020-Jun-26 Fri
| 0.022
| ###
| 0.021
| ###
| 87,545,849
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| 3,546,074
| 0
| 7.9
| 7.9
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 4,879,043
| 0
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| 3,303,529
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
| 2,854,346
| 0
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 2,942,523
| 0
| 95.1
| 95.1
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 3,667,844
| 0
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 2,673,158
| 0
| 98.1
| 98.1
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 769,076
| 0
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 16,492,521
| 0
| 99.2
| 99.2
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 404,370
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| 7,016,488
| 0
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 3,360,977
| 0
| 91.5
| 91.5
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 331,775
| 0
| 4.6
| 4.6
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 37,356
| 0
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 148,756
| 0
| 96.1
| 96.1
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 2,399,047
| 0
| 99.4
| 99.4
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 55.1
| 55.1
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 53.7
| 53.7
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 479,170
| 0
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
| 886,685
| 0
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 880,058
| 0
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| 798,850
| 0
| 85.6
| 85.6
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 26,150
| 0
| 41.1
| 41.1
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| 1,008,675
| 0
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 209,770
| 0
| 5.3
| 5.3
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
| 3,237,572
| 0
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 1,271,846
| 0
| 76.3
| 76.3
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 147,853
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 1,342,587
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 819,444
| 0
| 72.6
| 72.6
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 1,819,127
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 195,875
| 0
| 0.5
| 0.5
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 61,028
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 267,274
| 0
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 31,579
| 0
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 132,222
| 0
| 62.3
| 62.3
| 0.0 |
2020-Jan-21 Tue
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 370,957
| 0
| 5.5
| 5.5
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 1,121,240
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| 0.021
| ###
| ###
| 226,728
| 2,380
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 0.021
| ###
| 0.021
| 179,720
| 1,887
| 95.1
| 95.1
| ### |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 74,553
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| 0.021
| 0.021
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2019-Dec-24 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2019-Dec-23 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2019-Dec-20 Fri
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| ###
| 0.021
| ###
| 0.021
| 1,751,258
| 18,388
| 98.2
| 98.2
| ### |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2019-Dec-11 Wed
| 0.021
| 0.021
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2019-Dec-10 Tue
| 0.021
| 0.021
| ###
| 0.021
|
|
| 75.1
| 75.1
| ### |
2019-Dec-09 Mon
| 0.022
| 0.022
| ###
| ###
| 1,590,181
| ###
| 4.0
| 4.0
| 0.0 |
2019-Dec-06 Fri
| 0.022
| 0.024
| 0.022
| 0.022
| 6,147,045
| 141,382
| ###
| ###
| ### |
2019-Dec-05 Thu
| ###
| 0.022
| ###
| 0.022
| 8,893,983
| ###
| 99.4
| 99.4
| ### |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2019-Nov-29 Fri
| 0.026
| 0.028
| 0.024
| 0.028
|
|
| ###
| ###
| ### |
2019-Nov-28 Thu
| 0.022
| 0.027
| 0.022
| 0.026
| 2,500,784
| ###
| ###
| ###
| ### |
2019-Nov-27 Wed
| 0.022
| 0.023
| 0.021
| 0.021
| 653,924
| 14,386
| 8.7
| 8.7
| ### |
2019-Nov-26 Tue
| 0.022
| 0.023
| 0.022
| 0.022
|
|
| 68.0
| 68.0
| ### |
2019-Nov-25 Mon
| 0.022
| 0.022
| 0.021
| 0.021
| 917,252
| 19,720
| ###
| ###
| ### |
2019-Nov-22 Fri
| 0.022
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2019-Nov-21 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 72.8
| 72.8
| ### |
2019-Nov-20 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 72.1
| 72.1
| ### |
2019-Nov-19 Tue
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2019-Nov-18 Mon
| 0.023
| 0.023
| 0.022
| 0.023
|
|
| 75.9
| 75.9
| ### |
2019-Nov-15 Fri
| 0.023
| 0.023
| 0.022
| 0.023
|
|
| 64.0
| 64.0
| ### |
2019-Nov-14 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2019-Nov-13 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 1
| 0
| ###
| ###
| ### |
2019-Nov-11 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 887,846
| ###
| ###
| ###
| ### |
2019-Nov-08 Fri
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 8.3
| 8.3
| ### |
2019-Nov-07 Thu
| 0.026
| 0.026
| 0.025
| 0.025
| 666,873
| ###
| 8.8
| 8.8
| ### |
2019-Nov-06 Wed
| 0.028
| 0.028
| 0.024
| 0.025
| 7,278,625
| 189,244
| ###
| ###
| ### |
2019-Nov-05 Tue
| 0.028
| 0.028
| 0.027
| 0.027
| 1,503,554
| 41,347
| 8.8
| 8.8
| ### |
2019-Nov-04 Mon
| 0.029
| 0.029
| 0.028
| 0.029
|
|
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 0.029
| ###
| 18,402,743
| ###
| 0.7
| 0.7
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| 0.027
| ###
| 16,991,155
| 229,380
| 71.8
| 71.8
| 0.0 |
2019-Oct-30 Wed
| ###
| 0.052
| 0.029
| 0.029
|
|
| 2.1
| 2.1
| 0.0 |
2019-Oct-29 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 42,086
| ###
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| ###
| ###
| 0.026
| 0.027
| 792,288
| ###
| 1.6
| 1.6
| ### |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 2,178,977
| 0
| 2.1
| 2.1
| 0.0 |
2019-Oct-24 Thu
| 0.028
| ###
| 0.028
| ###
| 3,689,179
| 51,648
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 0.023
| 0.028
| 0.023
| 0.026
| 2,260,228
| ###
| ###
| ###
| ### |
2019-Oct-22 Tue
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 69.2
| 69.2
| ### |
2019-Oct-21 Mon
| 0.022
| 0.022
| ###
| 0.022
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 73.4
| 73.4
| ### |
2019-Oct-16 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2019-Oct-15 Tue
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2019-Oct-14 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2019-Oct-11 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2019-Oct-10 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2019-Oct-09 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2019-Oct-07 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2019-Oct-04 Fri
| 0.021
| 0.022
| 0.021
| 0.022
| 455,555
| ###
| 93.1
| 93.1
| ### |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 218,175
| 0
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 0.023
| 0.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 72.5
| 72.5
| ### |
2019-Sep-24 Tue
| 0.025
| 0.025
| ###
| 0.024
| 3,110,224
| 38,877
| ###
| ###
| ### |
2019-Sep-23 Mon
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| 9.6
| 9.6
| ### |
2019-Sep-20 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 69.0
| 69.0
| ### |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| 0.027
| ###
| 0.027
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2019-Sep-17 Tue
| 0.029
| 0.029
| 0.027
| 0.027
| 604,380
| 16,922
| 4.4
| 4.4
| ### |
2019-Sep-16 Mon
| 0.029
| 0.029
| 0.028
| 0.028
| 175,650
| ###
| 11.1
| 11.1
| ### |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
| 55,943
| 0
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 0.029
| 0.029
| 802,972
| 11,643
| 11.3
| 11.3
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2019-Sep-09 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2019-Sep-06 Fri
| 0.029
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 0.029
| 0.029
|
|
| 10.2
| 10.2
| 0.0 |
2019-Sep-04 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2019-Sep-03 Tue
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2019-Sep-02 Mon
| ###
| ###
| 0.027
| 0.027
| 2,987,420
| ###
| 2.8
| 2.8
| ### |
2019-Aug-30 Fri
| 0.028
| ###
| 0.027
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| 0.028
| 0.028
| 1,334,277
| 18,679
| 4.8
| 4.8
| ### |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 0.029
| ###
| 840,551
| 12,187
| 87.9
| 87.9
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 2,100,287
| 0
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 771,458
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| 7.8
| 7.8
| 0.0 |
2019-Aug-19 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 132,021
| 5,940
| 68.4
| 68.4
| ### |
2019-Aug-16 Fri
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2019-Aug-15 Thu
| 0.042
| 0.045
| 0.041
| 0.044
| 743,688
| 31,978
| ###
| ###
| ### |
2019-Aug-14 Wed
| 0.044
| 0.046
| 0.044
| 0.045
|
|
| 87.8
| 87.8
| ### |
2019-Aug-13 Tue
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2019-Aug-12 Mon
| 0.045
| 0.045
| ###
| 0.043
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| ###
| 0.051
| 0.049
| ###
| 1,037,084
| 51,854
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 0.047
| 0.051
| 0.045
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 0.045
| 0.047
| 0.044
| 0.046
| 305,740
| ###
| 82.2
| 82.2
| ### |
2019-Aug-06 Tue
| 0.046
| 0.046
| 0.042
| 0.044
|
|
| 12.0
| 12.0
| ### |
2019-Aug-05 Mon
| 0.048
| 0.051
| 0.048
| 0.048
| 1,228,353
| ###
| ###
| ###
| ### |
2019-Aug-02 Fri
| 0.045
| 0.048
| 0.045
| 0.048
| 145,272
| 6,755
| ###
| ###
| ### |
2019-Aug-01 Thu
| 0.044
| 0.044
| 0.041
| 0.044
| 788,521
| ###
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| 0.045
| 0.045
| 0.043
| 0.043
| 1,223,481
| ###
| ###
| ###
| ### |
2019-Jul-30 Tue
| 0.049
| 0.049
| 0.046
| 0.046
|
|
| 5.7
| 5.7
| ### |
2019-Jul-29 Mon
| 0.048
| 0.051
| 0.048
| 0.049
|
|
| 85.6
| 85.6
| ### |
2019-Jul-26 Fri
| 0.045
| 0.048
| 0.045
| 0.048
|
|
| 95.4
| 95.4
| ### |
2019-Jul-25 Thu
| 0.046
| 0.047
| 0.045
| 0.045
|
|
| 16.9
| 16.9
| ### |
2019-Jul-24 Wed
| 0.043
| 0.047
| 0.042
| 0.046
| 1,398,879
| 62,250
| 95.3
| 95.3
| ### |
2019-Jul-23 Tue
| ###
| 0.042
| ###
| 0.042
| 321,785
| 6,757
| ###
| ###
| ### |
2019-Jul-22 Mon
| 0.042
| 0.044
| ###
| ###
| 4,170,779
| 91,757
| 6.2
| 6.2
| 0.0 |
2019-Jul-19 Fri
| ###
| 0.044
| ###
| 0.042
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| ###
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 0.029
| ###
| 1,105,786
| ###
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
| 319,724
| 0
| 10.7
| 10.7
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 323,084
| 0
| 95.5
| 95.5
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 342,046
| 0
| 12.4
| 12.4
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 412,678
| 0
| 64.0
| 64.0
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 1,329,583
| 0
| 90.4
| 90.4
| 0.0 |
2019-Jul-02 Tue
| 0.029
| ###
| 0.029
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2019-Jul-01 Mon
| 0.027
| 0.029
| 0.027
| 0.029
| 839,025
| ###
| 95.9
| 95.9
| 0.0 |
2019-Jun-28 Fri
| 0.028
| 0.029
| 0.026
| 0.026
| 2,852,720
| 78,449
| ###
| ###
| ### |
2019-Jun-27 Thu
| 0.028
| 0.029
| 0.028
| 0.029
|
|
| 87.6
| 87.6
| 0.0 |
2019-Jun-26 Wed
| 0.029
| ###
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| 0.028
| 0.029
| 0.027
| 0.029
| 1,578,985
| ###
| 91.6
| 91.6
| 0.0 |
2019-Jun-24 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 1,109,129
| 29,946
| 72.0
| 72.0
| ### |
2019-Jun-21 Fri
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| 10.2
| 10.2
| ### |
2019-Jun-20 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 67.1
| 67.1
| ### |
2019-Jun-19 Wed
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 64.1
| 64.1
| ### |
2019-Jun-18 Tue
| 0.027
| 0.028
| 0.027
| 0.027
|
|
| 69.9
| 69.9
| ### |
2019-Jun-17 Mon
| 0.026
| 0.026
| 0.025
| 0.026
| 683,557
| ###
| 75.6
| 75.6
| ### |
2019-Jun-14 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 318,220
| 8,273
| ###
| ###
| ### |
2019-Jun-13 Thu
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2019-Jun-11 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 710,147
| 19,173
| 66.0
| 66.0
| ### |
2019-Jun-07 Fri
| 0.024
| 0.028
| 0.024
| 0.026
| 3,975,251
| 103,356
| ###
| ###
| ### |
2019-Jun-06 Thu
| 0.024
| 0.026
| 0.024
| 0.026
| 304,250
| ###
| ###
| ###
| ### |
2019-Jun-05 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 1,247,980
| ###
| ###
| ###
| ### |
2019-Jun-04 Tue
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| 10.7
| 10.7
| ### |
2019-Jun-03 Mon
| 0.025
| 0.025
| 0.023
| 0.024
| 4,939,989
| 118,559
| ###
| ###
| ### |
2019-May-31 Fri
| 0.025
| 0.026
| 0.025
| 0.025
| 2,278,426
| ###
| ###
| ###
| ### |
2019-May-30 Thu
| 0.025
| 0.025
| 0.023
| 0.025
| 1,814,929
| 43,558
| 73.2
| 73.2
| ### |
2019-May-29 Wed
| 0.027
| 0.028
| 0.025
| 0.025
|
|
| 3.7
| 3.7
| ### |
2019-May-28 Tue
| 0.025
| 0.026
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2019-May-27 Mon
| 0.026
| 0.028
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2019-May-24 Fri
| 0.028
| 0.028
| 0.026
| 0.026
|
|
| 3.7
| 3.7
| ### |
2019-May-23 Thu
| 0.027
| 0.029
| 0.027
| 0.027
| 8,832,455
| ###
| ###
| ###
| ### |
2019-May-22 Wed
| 0.026
| 0.027
| 0.025
| 0.026
| 17,044,450
| 443,155
| ###
| ###
| ### |
2019-May-21 Tue
| ###
| ###
| 0.026
| 0.026
| 36,282,484
| 471,672
| ###
| ###
| ### |
2019-May-20 Mon
| ###
| ###
| 0.029
| ###
| 37,357,157
| 541,678
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 0.041
| 0.041
| ###
| ###
| 38,129,585
| 781,656
| 1.1
| 1.1
| 0.0 |
2019-May-16 Thu
| ###
| 0.047
| ###
| 0.042
| 146,636,754
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| 0.023
| ###
| 0.023
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 0.023
| 0.023
| 0.022
| 0.023
| 526,053
| ###
| ###
| ###
| ### |
2019-May-13 Mon
| 0.022
| 0.023
| 0.021
| 0.022
|
|
| 71.3
| 71.3
| ### |
2019-May-10 Fri
| ###
| 0.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 62,227
| 0
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 12,250
| 0
| 68.3
| 68.3
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 31,251
| 0
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 129,821
| 0
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 422,589
| 0
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 154,977
| 0
| 73.8
| 73.8
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 779,973
| 0
| 72.5
| 72.5
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 62,155
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-01 Fri
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 236,174
| 0
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 957,921
| 0
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 32,948
| 0
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 570,852
| 0
| 96.0
| 96.0
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 412,385
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 150,280
| 0
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 322,153
| 0
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2006-Nov-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-28 Tue
| 13.4
| 13.48
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2006-Nov-27 Mon
| 13.55
| 13.73
| 13.55
| ###
| 2,696,743
| 36,783,574
| 71.7
| 71.7
| 0.0 |
2006-Nov-24 Fri
| ###
| 13.75
| 13.56
| 13.59
| 3,745,285
| ###
| 27.5
| 27.5
| ### |
2006-Nov-23 Thu
| ###
| ###
| ###
| 13.74
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 13.5
| 13.73
| 13.5
| ###
| 2,672,148
| ###
| 70.6
| 70.6
| 0.0 |
2006-Nov-21 Tue
| ###
| 13.4
| ###
| 13.4
| 4,277,282
| 28,657,789
| 66.5
| 66.5
| 1.0 |
2006-Nov-20 Mon
| 13.44
| 13.54
| ###
| 13.4
| 3,342,281
| 22,627,242
| 44.8
| 44.8
| 1.0 |
2006-Nov-17 Fri
| 13.4
| 13.5
| ###
| 13.48
| 4,399,570
| ###
| ###
| ###
| 1.0 |
2006-Nov-16 Thu
| ###
| 13.49
| ###
| 13.4
| 3,953,841
| 26,668,657
| ###
| ###
| 1.0 |
2006-Nov-15 Wed
| ###
| 13.7
| 13.43
| 13.59
| 3,558,429
| 48,270,089
| ###
| ###
| ### |
2006-Nov-14 Tue
| 13.77
| 13.88
| ###
| 13.73
| 2,599,072
| 18,037,559
| 31.1
| 31.1
| ### |
2006-Nov-13 Mon
| ###
| ###
| 13.76
| 13.76
| 2,164,926
| ###
| 25.9
| 25.9
| 1.0 |
2006-Nov-10 Fri
| 13.87
| ###
| 13.77
| 13.82
|
|
| ###
| ###
| 1.0 |
2006-Nov-09 Thu
| 13.81
| ###
| 13.79
| 13.79
| 3,606,347
| ###
| 39.9
| 39.9
| 1.0 |
2006-Nov-08 Wed
| ###
| ###
| 13.8
| 13.86
| 3,416,083
| 23,570,972
| 37.2
| 37.2
| ### |
2006-Nov-07 Tue
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| 13.88
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 13.76
| 13.85
| 13.75
| 13.85
| 2,161,351
| 29,826,643
| 70.8
| 70.8
| ### |
2006-Nov-02 Thu
| 13.88
| 13.88
| 13.76
| 13.87
|
|
| 33.5
| 33.5
| ### |
2006-Nov-01 Wed
| ###
| 13.88
| ###
| 13.81
| 7,175,325
| 49,796,755
| 75.7
| 75.7
| ### |
2006-Oct-31 Tue
| ###
| ###
| 13.55
| 13.58
| 3,752,543
| 25,423,478
| 35.8
| 35.8
| ### |
2006-Oct-30 Mon
| 13.48
| ###
| 13.47
| ###
| 4,180,146
| 28,153,283
| 72.8
| 72.8
| 0.0 |
2006-Oct-27 Fri
| 13.42
| 13.54
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2006-Oct-26 Thu
| 13.25
| 13.46
| 13.2
| 13.41
| 6,081,327
| 81,064,088
| 75.8
| 75.8
| 1.0 |
2006-Oct-25 Wed
| 13.45
| 13.49
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2006-Oct-24 Tue
| 13.5
| 13.57
| 13.4
| 13.45
| 10,701,970
| ###
| 38.2
| 38.2
| ### |
2006-Oct-23 Mon
| 13.48
| 13.48
| ###
| 13.4
| 3,170,321
| ###
| ###
| ###
| 1.0 |
2006-Oct-20 Fri
| 12.8
| ###
| 12.75
| 13.55
| 11,845,386
| ###
| 93.9
| 93.9
| 1.0 |
2006-Oct-19 Thu
| 13.74
| 13.75
| ###
| 13.2
| 36,347,975
| 249,892,328
| ###
| ###
| 0.9 |
2006-Oct-18 Wed
| ###
| 14.5
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2006-Oct-17 Tue
| ###
| 14.23
| ###
| ###
| 2,254,287
| 16,039,252
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| 14.28
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Oct-13 Fri
| 14.27
| 14.29
| ###
| 14.26
| 1,500,327
| ###
| 32.5
| 32.5
| 1.0 |
2006-Oct-12 Thu
| 14.28
| ###
| 14.2
| 14.2
|
|
| ###
| ###
| 1.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| 14.28
| 2,752,856
| 0
| 71.8
| 71.8
| ### |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2006-Oct-06 Fri
| 14.2
| 14.2
| ###
| ###
| 4,647,044
| ###
| 24.2
| 24.2
| 0.0 |
2006-Oct-05 Thu
| 14.25
| 14.28
| 13.73
| 14.24
|
|
| 28.4
| 28.4
| 1.0 |
2006-Oct-04 Wed
| ###
| 14.44
| ###
| 14.22
| 5,931,054
| ###
| 24.4
| 24.4
| 1.0 |
2006-Oct-03 Tue
| 14.5
| 14.5
| ###
| 14.45
| 4,238,058
| 30,725,920
| ###
| ###
| 1.0 |
2006-Oct-02 Mon
| 14.4
| 14.48
| ###
| 14.4
|
|
| 63.4
| 63.4
| 1.0 |
2006-Sep-29 Fri
| 14.57
| ###
| ###
| ###
| 13,442,976
| 0
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 14.55
| ###
| 14.49
| ###
| 3,591,079
| ###
| 73.0
| 73.0
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 14.21
| 14.25
| 4,080,981
| 28,995,370
| 32.9
| 32.9
| 1.0 |
2006-Sep-25 Mon
| ###
| 14.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 14.52
| ###
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| 14.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| 14.4
| ###
| 14.2
| 6,719,983
| 48,383,877
| ###
| ###
| 1.0 |
2006-Sep-19 Tue
| 14.57
| ###
| 14.22
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Sep-18 Mon
| 14.55
| 14.58
| 14.41
| 14.52
|
|
| ###
| ###
| 1.0 |
2006-Sep-15 Fri
| ###
| 14.8
| 14.52
| ###
| 14,915,343
| 218,658,928
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| 14.25
| 14.44
|
|
| 63.4
| 63.4
| ### |
2006-Sep-13 Wed
| 14.2
| 14.4
| ###
| 14.4
| 6,310,654
| ###
| ###
| ###
| 1.0 |
2006-Sep-12 Tue
| ###
| ###
| 13.88
| ###
| 5,002,049
| 34,714,220
| 86.4
| 86.4
| 0.0 |
2006-Sep-11 Mon
| 13.85
| ###
| 13.85
| ###
| 4,877,782
| 33,778,640
| 82.3
| 82.3
| 0.0 |
2006-Sep-08 Fri
| 13.58
| 13.74
| 13.53
| 13.7
| 7,040,528
| ###
| ###
| ###
| 1.0 |
2006-Sep-07 Thu
| ###
| 13.81
| 13.46
| ###
| 16,735,770
| 228,192,223
| 67.6
| 67.6
| 0.0 |
2006-Sep-06 Wed
| 13.82
| 13.84
| ###
| 13.71
|
|
| 28.3
| 28.3
| ### |
2006-Sep-05 Tue
| 13.85
| ###
| 13.8
| 13.84
| 1,830,426
| ###
| 31.4
| 31.4
| 1.0 |
2006-Sep-04 Mon
| 13.82
| ###
| 13.78
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Sep-01 Fri
| 13.86
| ###
| 13.84
| 13.87
| 2,591,276
| 17,931,629
| ###
| ###
| ### |
2006-Aug-31 Thu
| 13.72
| ###
| ###
| ###
| 3,193,425
| 0
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 13.8
| 13.85
| 13.72
| 13.72
|
|
| 27.4
| 27.4
| ### |
2006-Aug-29 Tue
| 13.73
| 13.86
| ###
| 13.83
|
|
| 73.0
| 73.0
| 1.0 |
2006-Aug-28 Mon
| 13.76
| 13.85
| ###
| 13.82
| 2,312,370
| ###
| ###
| ###
| 1.0 |
2006-Aug-25 Fri
| 13.24
| ###
| 13.21
| 13.8
| 25,894,023
| 171,030,021
| ###
| ###
| 1.0 |
2006-Aug-24 Thu
| ###
| 13.23
| ###
| ###
| 11,566,272
| 76,510,889
| 32.4
| 32.4
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 13.2
| 13.26
| 11,331,544
| ###
| ###
| ###
| 0.9 |
2006-Aug-22 Tue
| 13.25
| 13.42
| 13.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| 13.5
| ###
| ###
| 13.4
| 10,901,446
| 0
| ###
| ###
| 1.0 |
2006-Aug-18 Fri
| 13.4
| 13.82
| ###
| 13.45
| 21,342,474
| ###
| ###
| ###
| ### |
2006-Aug-17 Thu
| 11.84
| 13.4
| 11.84
| ###
| 31,915,558
| 402,774,341
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 11.56
| 11.82
| 11.45
| 11.7
|
|
| 84.4
| 84.4
| 0.8 |
2006-Aug-15 Tue
| 11.53
| 11.79
| 11.28
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2006-Aug-14 Mon
| ###
| 11.58
| ###
| 11.51
|
|
| ###
| ###
| 0.8 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-Aug-10 Thu
| 10.8
| ###
| 10.74
| 10.82
|
|
| ###
| ###
| 0.8 |
2006-Aug-09 Wed
| 10.82
| 10.82
| 10.71
| 10.78
|
|
| ###
| ###
| 0.8 |
2006-Aug-08 Tue
| 10.7
| 10.85
| ###
| 10.85
| 5,735,980
| ###
| 76.7
| 76.7
| 0.8 |
2006-Aug-07 Mon
| ###
| 10.73
| ###
| 10.7
|
|
| 73.9
| 73.9
| 0.8 |
2006-Aug-04 Fri
| ###
| 10.76
| ###
| 10.72
| 4,194,042
| 22,563,945
| 81.3
| 81.3
| 0.8 |
2006-Aug-03 Thu
| ###
| ###
| 10.59
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-Aug-02 Wed
| 10.86
| 10.87
| 10.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| 10.85
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2006-Jul-31 Mon
| 11.75
| 11.75
| ###
| ###
| 9,075,645
| ###
| 10.9
| 10.9
| 0.0 |
2006-Jul-28 Fri
| 11.8
| 11.89
| 11.7
| 11.7
| 11,245,447
| 132,640,047
| ###
| ###
| 0.8 |
2006-Jul-27 Thu
| 11.55
| ###
| 11.55
| 11.8
| 4,100,978
| 23,683,147
| 79.5
| 79.5
| 0.8 |
2006-Jul-26 Wed
| 11.7
| 11.75
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| 11.72
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2006-Jul-24 Mon
| ###
| 11.51
| ###
| 11.5
|
|
| ###
| ###
| ### |
2006-Jul-21 Fri
| 11.4
| 11.51
| ###
| ###
| 2,750,341
| ###
| 35.5
| 35.5
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| 11.45
|
|
| 22.2
| 22.2
| 0.8 |
2006-Jul-19 Wed
| ###
| ###
| 11.47
| 11.55
| 4,061,088
| ###
| 36.9
| 36.9
| 0.8 |
2006-Jul-18 Tue
| 11.57
| ###
| 11.53
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2006-Jul-17 Mon
| 11.45
| ###
| ###
| ###
| 2,746,886
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 11.47
| ###
| 11.42
| 11.45
|
|
| 44.6
| 44.6
| 0.8 |
2006-Jul-13 Thu
| ###
| 11.77
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2006-Jul-12 Wed
| 11.89
| ###
| 11.72
| 11.72
|
|
| ###
| ###
| 0.8 |
2006-Jul-11 Tue
| ###
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| 12.25
| ###
| ###
| 25,538,589
| 156,423,857
| 80.6
| 80.6
| 0.0 |
2006-Jul-07 Fri
| 11.89
| ###
| 11.81
| 11.89
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| 11.75
| ###
| 11.72
| 7,070,249
| ###
| 69.7
| 69.7
| 0.8 |
2006-Jul-05 Wed
| 11.85
| ###
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2006-Jul-04 Tue
| ###
| 11.85
| ###
| 11.8
| 5,738,841
| ###
| 77.8
| 77.8
| 0.8 |
2006-Jul-03 Mon
| ###
| ###
| ###
| 11.56
| 7,312,087
| 0
| ###
| ###
| 0.8 |
2006-Jun-30 Fri
| ###
| 11.5
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2006-Jun-28 Wed
| 11.4
| 11.45
| 11.2
| 11.27
| 4,135,920
| ###
| 22.7
| 22.7
| ### |
2006-Jun-27 Tue
| 11.42
| 11.5
| 11.4
| 11.43
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| 11.45
| 11.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 11.42
| 11.49
| 11.42
| 11.42
| 2,926,057
| 33,517,982
| 72.7
| 72.7
| 0.8 |
2006-Jun-22 Thu
| 11.46
| ###
| 11.43
| 11.48
| 4,057,782
| 23,190,224
| 64.3
| 64.3
| 0.8 |
2006-Jun-21 Wed
| 11.53
| 11.53
| 11.4
| 11.42
|
|
| 26.8
| 26.8
| 0.8 |
2006-Jun-20 Tue
| ###
| 11.41
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2006-Jun-19 Mon
| ###
| 11.7
| 11.43
| 11.48
| 3,720,280
| ###
| 33.6
| 33.6
| 0.8 |
2006-Jun-16 Fri
| 11.73
| 11.74
| 11.55
| 11.71
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| 11.44
| ###
| ###
| 11.51
| 6,824,082
| 0
| ###
| ###
| 0.8 |
2006-Jun-14 Wed
| 11.44
| 11.5
| 11.24
| ###
| 2,366,343
| ###
| 33.0
| 33.0
| 0.0 |
2006-Jun-13 Tue
| 11.53
| ###
| 11.44
| 11.44
|
|
| ###
| ###
| 0.8 |
2006-Jun-09 Fri
| 11.48
| 11.59
| 11.4
| 11.59
|
|
| 77.2
| 77.2
| 0.8 |
2006-Jun-08 Thu
| ###
| ###
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 11.7
| 11.74
| 11.56
| ###
| 2,917,929
| 33,993,872
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| 11.8
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| 11.72
| 11.56
| ###
| 3,211,753
| ###
| 69.2
| 69.2
| 0.0 |
2006-Jun-02 Fri
| 11.58
| ###
| 11.46
| 11.56
|
|
| ###
| ###
| 0.8 |
2006-Jun-01 Thu
| 11.4
| 11.55
| 11.4
| 11.49
| 3,773,472
| ###
| ###
| ###
| ### |
2006-May-31 Wed
| 11.48
| 11.54
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| 11.48
| 4,894,057
| 0
| ###
| ###
| 0.8 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 2,991,471
| 0
| 78.3
| 78.3
| 0.0 |
2006-May-26 Fri
| 11.26
| 11.26
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-May-25 Thu
| 11.28
| ###
| 11.22
| 11.24
| 7,590,584
| 42,583,176
| 38.8
| 38.8
| 0.8 |
2006-May-24 Wed
| 11.42
| 11.45
| 11.22
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-May-23 Tue
| 11.4
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 2,136,449
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| 11.28
| ###
| ###
| 2,894,820
| 16,326,784
| 30.0
| 30.0
| 0.0 |
2006-May-18 Thu
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 11.28
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2006-May-16 Tue
| ###
| 11.24
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2006-May-15 Mon
| ###
| ###
| 10.85
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| ###
| ###
| 10.8
| 10.87
|
|
| ###
| ###
| ### |
2006-May-10 Wed
| ###
| ###
| 10.84
| ###
| 2,593,452
| ###
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 10.8
| ###
| 10.73
| 10.87
| 3,743,051
| ###
| 71.2
| 71.2
| ### |
2006-May-08 Mon
| 10.81
| ###
| 10.71
| 10.72
| 3,141,948
| ###
| 28.1
| 28.1
| 0.8 |
2006-May-05 Fri
| ###
| ###
| ###
| 10.8
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| ###
| 10.71
| 10.51
| 10.55
|
|
| 35.3
| 35.3
| ### |
2006-May-03 Wed
| ###
| ###
| ###
| 10.71
| 4,286,721
| 0
| 19.8
| 19.8
| ### |
2006-May-02 Tue
| ###
| ###
| ###
| 10.83
| 4,222,952
| 0
| 84.7
| 84.7
| ### |
2006-May-01 Mon
| ###
| 10.77
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2006-Apr-28 Fri
| 10.75
| 10.88
| 10.57
| 10.71
|
|
| 38.5
| 38.5
| ### |
2006-Apr-27 Thu
| 10.85
| ###
| 10.75
| 10.78
| 3,568,246
| 19,179,322
| 34.6
| 34.6
| 0.8 |
2006-Apr-26 Wed
| 10.85
| ###
| 10.81
| 10.84
|
|
| 32.3
| 32.3
| 0.8 |
2006-Apr-24 Mon
| 10.75
| 10.77
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2006-Apr-21 Fri
| ###
| 10.77
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2006-Apr-20 Thu
| 10.7
| 10.72
| ###
| ###
| 4,170,577
| ###
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 10.71
| 10.77
|
|
| 30.3
| 30.3
| ### |
2006-Apr-18 Tue
| ###
| ###
| 10.76
| 10.83
|
|
| ###
| ###
| ### |
2006-Apr-13 Thu
| ###
| ###
| 10.81
| 10.85
|
|
| ###
| ###
| 0.8 |
2006-Apr-11 Tue
| ###
| 11.23
| ###
| 11.21
|
|
| 71.8
| 71.8
| ### |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 2,422,172
| 0
| 80.8
| 80.8
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 10.85
| ###
| 10.83
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-Apr-05 Wed
| 10.75
| 10.83
| 10.71
| 10.83
|
|
| 71.1
| 71.1
| ### |
2006-Apr-04 Tue
| 10.8
| 10.84
| 10.74
| 10.74
| 4,597,543
| 49,607,488
| 38.1
| 38.1
| 0.8 |
2006-Apr-03 Mon
| 10.7
| 10.82
| ###
| 10.8
| 3,793,985
| 20,525,458
| 72.4
| 72.4
| ### |
2006-Mar-31 Fri
| 10.53
| 10.75
| 10.51
| 10.7
| 8,574,041
| 91,142,055
| ###
| ###
| 0.8 |
2006-Mar-30 Thu
| 10.57
| ###
| 10.48
| 10.58
|
|
| 67.9
| 67.9
| 0.8 |
2006-Mar-29 Wed
| 10.56
| ###
| 10.55
| 10.56
| 4,826,028
| ###
| ###
| ###
| 0.8 |
2006-Mar-28 Tue
| 10.54
| ###
| 10.53
| 10.56
| 4,239,975
| ###
| ###
| ###
| 0.8 |
2006-Mar-27 Mon
| 10.52
| 10.58
| 10.44
| 10.55
| 3,847,383
| ###
| ###
| ###
| ### |
2006-Mar-24 Fri
| 10.51
| 10.55
| ###
| 10.5
|
|
| 32.4
| 32.4
| 0.8 |
2006-Mar-23 Thu
| ###
| 10.53
| ###
| 10.49
|
|
| 76.0
| 76.0
| ### |
2006-Mar-22 Wed
| ###
| 10.45
| 10.26
| 10.44
|
|
| 66.6
| 66.6
| 0.7 |
2006-Mar-21 Tue
| ###
| 10.44
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2006-Mar-20 Mon
| 10.55
| 10.57
| ###
| 10.45
| 5,472,645
| 28,922,928
| 24.4
| 24.4
| ### |
2006-Mar-17 Fri
| 10.5
| 10.5
| ###
| ###
| 3,460,074
| 18,165,388
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 10.55
| 10.56
| 10.45
| 10.48
| 11,256,244
| 118,246,843
| 32.0
| 32.0
| 0.7 |
2006-Mar-15 Wed
| ###
| 10.42
| ###
| 10.4
| 5,656,124
| ###
| ###
| ###
| 0.7 |
2006-Mar-14 Tue
| 10.56
| 10.58
| 10.23
| 10.28
|
|
| 12.4
| 12.4
| 0.7 |
2006-Mar-13 Mon
| 10.26
| 10.49
| 10.22
| 10.49
|
|
| 84.5
| 84.5
| ### |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 9.78
| 9.87
| 9.77
| 9.82
|
|
| 66.8
| 66.8
| ### |
2006-Mar-08 Wed
| 9.86
| ###
| 9.77
| 9.84
| 5,546,223
| ###
| 35.0
| 35.0
| 0.7 |
2006-Mar-07 Tue
| 9.82
| ###
| 9.8
| ###
| 3,644,957
| 17,860,289
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 9.81
| ###
| 9.81
| ###
| 4,072,947
| ###
| 76.2
| 76.2
| 0.0 |
2006-Mar-02 Thu
| 9.75
| 9.89
| ###
| 9.86
|
|
| ###
| ###
| 0.7 |
2006-Mar-01 Wed
| 9.73
| 9.75
| ###
| ###
| 3,421,754
| 16,681,050
| 35.6
| 35.6
| 0.0 |
2006-Feb-28 Tue
| 9.75
| 9.85
| ###
| 9.82
| 4,216,676
| 20,767,129
| ###
| ###
| ### |
2006-Feb-27 Mon
| 9.78
| 9.78
| ###
| 9.7
|
|
| 25.2
| 25.2
| 0.7 |
2006-Feb-24 Fri
| ###
| ###
| ###
| 9.73
| 5,474,449
| 0
| ###
| ###
| ### |
2006-Feb-23 Thu
| 9.75
| 9.85
| 9.74
| 9.84
|
|
| ###
| ###
| 0.7 |
2006-Feb-22 Wed
| 9.52
| 9.73
| 9.5
| 9.73
| 5,659,775
| ###
| ###
| ###
| ### |
2006-Feb-21 Tue
| ###
| 9.7
| 9.49
| 9.5
| 16,352,357
| ###
| ###
| ###
| 0.7 |
2006-Feb-20 Mon
| ###
| ###
| 9.85
| ###
| 3,844,328
| ###
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 2,647,159
| 0
| 35.4
| 35.4
| 0.0 |
2006-Feb-15 Wed
| 10.25
| 10.28
| ###
| ###
| 3,663,871
| ###
| 30.9
| 30.9
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 2,859,775
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 10.29
| ###
| 10.24
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2006-Feb-08 Wed
| ###
| 10.29
| ###
| 10.2
| 4,007,758
| ###
| 91.3
| 91.3
| 0.7 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 5,914,625
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 8,791,175
| 0
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 10.44
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 10.5
| 10.5
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2006-Jan-31 Tue
| 10.43
| 10.48
| ###
| 10.45
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| 10.43
| 10.46
| ###
| ###
| 5,404,725
| ###
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| 10.56
| ###
| 10.47
| 5,669,956
| ###
| ###
| ###
| 0.7 |
2006-Jan-25 Wed
| 10.29
| 10.45
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| 10.45
| 10.26
| 10.29
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| 10.4
| 10.48
| 10.22
| 10.43
| 3,567,178
| ###
| ###
| ###
| 0.7 |
2006-Jan-20 Fri
| ###
| ###
| ###
| 10.53
|
|
| 77.6
| 77.6
| 0.8 |
2006-Jan-19 Thu
| 10.44
| 10.44
| ###
| ###
| 5,318,422
| ###
| 24.6
| 24.6
| 0.0 |
2006-Jan-18 Wed
| 10.76
| 10.76
| 10.42
| 10.45
| 6,289,548
| ###
| 20.1
| 20.1
| ### |
2006-Jan-17 Tue
| 10.73
| 10.86
| 10.73
| 10.76
| 3,251,841
| 35,103,623
| ###
| ###
| 0.8 |
2006-Jan-16 Mon
| 10.74
| 10.79
| ###
| 10.77
| 2,979,055
| ###
| 71.6
| 71.6
| ### |
2006-Jan-13 Fri
| 10.7
| 10.81
| 10.7
| 10.77
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| 10.7
| 10.82
| 10.7
| 10.77
|
|
| ###
| ###
| ### |
2006-Jan-11 Wed
| ###
| 10.76
| ###
| 10.73
|
|
| 71.9
| 71.9
| ### |
|