End of day Prices (full format), 680 Days for (DUI) DIVERSIFIED UNITED INVESTMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2014-Jun-12 Thu
| ###
| ###
| 3.58
| 3.58
| 28,783
| 51,521
| ###
| ###
| 0.3 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 3.57
| ###
| 3.57
| ###
| 19,582
| 34,953
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| 3.57
| ###
| 3.56
| 3.56
| 39,846
| 70,925
| 25.1
| 25.1
| 0.3 |
2014-Jun-05 Thu
| 3.55
| ###
| 3.53
| 3.55
| 32,882
| ###
| ###
| ###
| ### |
2014-Jun-04 Wed
| 3.55
| 3.57
| 3.55
| 3.55
|
|
| 79.9
| 79.9
| ### |
2014-Jun-03 Tue
| 3.57
| 3.57
| 3.55
| 3.55
| 38,871
| 138,380
| ###
| ###
| ### |
2014-Jun-02 Mon
| 3.57
| ###
| 3.55
| 3.57
|
|
| 70.7
| 70.7
| 0.3 |
2014-May-30 Fri
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
| 8,881
| 0
| 24.9
| 24.9
| 0.0 |
2014-May-28 Wed
| 3.58
| ###
| 3.58
| ###
| 12,571
| ###
| ###
| ###
| 0.0 |
2014-May-27 Tue
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2014-May-26 Mon
| 3.56
| 3.58
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2014-May-23 Fri
| 3.55
| 3.56
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2014-May-22 Thu
| 3.58
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-21 Wed
| 3.56
| ###
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2014-May-20 Tue
| 3.53
| 3.57
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-May-19 Mon
| 3.54
| 3.56
| 3.53
| 3.53
| 10,441
| ###
| ###
| ###
| 0.3 |
2014-May-16 Fri
| 3.56
| 3.56
| 3.54
| 3.56
| 8,124
| 28,840
| ###
| ###
| 0.3 |
2014-May-15 Thu
| 3.58
| 3.59
| 3.54
| 3.57
|
|
| 26.9
| 26.9
| 0.3 |
2014-May-14 Wed
| 3.53
| 3.54
| 3.53
| 3.54
| 2,471
| ###
| ###
| ###
| 0.3 |
2014-May-13 Tue
| 3.52
| 3.58
| 3.52
| 3.53
|
|
| 73.8
| 73.8
| 0.3 |
2014-May-12 Mon
| 3.52
| 3.54
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2014-May-09 Fri
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2014-May-08 Thu
| 3.56
| 3.56
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2014-May-07 Wed
| 3.56
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-06 Tue
| 3.56
| ###
| 3.56
| 3.56
| 31,577
| ###
| 70.0
| 70.0
| 0.3 |
2014-May-05 Mon
| 3.55
| 3.59
| 3.55
| 3.59
|
|
| 82.9
| 82.9
| ### |
2014-May-02 Fri
| 3.57
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| ###
| 3.57
| 3.57
| 43,020
| ###
| 35.3
| 35.3
| 0.3 |
2014-Apr-30 Wed
| ###
| ###
| 3.57
| 3.57
| 14,488
| ###
| 24.4
| 24.4
| 0.3 |
2014-Apr-29 Tue
| ###
| ###
| 3.58
| 3.58
| 23,788
| 42,580
| ###
| ###
| 0.3 |
2014-Apr-28 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 12,174
| 0
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| 3.58
| ###
| 3.58
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| 3.56
| 3.57
| 5,022
| ###
| ###
| ###
| 0.3 |
2014-Apr-17 Thu
| 3.59
| ###
| 3.59
| ###
| 17,950
| 32,220
| 84.4
| 84.4
| 0.0 |
2014-Apr-16 Wed
| 3.59
| 3.59
| 3.58
| 3.59
| 14,850
| ###
| 66.5
| 66.5
| ### |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 35,257
| 0
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| 3.55
| 3.56
|
|
| 25.1
| 25.1
| 0.3 |
2014-Apr-11 Fri
| ###
| ###
| 3.56
| 3.56
| 43,079
| 76,680
| 18.7
| 18.7
| 0.3 |
2014-Apr-10 Thu
| 3.55
| ###
| 3.55
| 3.58
| 23,087
| 40,979
| 80.5
| 80.5
| 0.3 |
2014-Apr-09 Wed
| 3.54
| 3.55
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2014-Apr-08 Tue
| 3.54
| 3.54
| 3.54
| 3.54
| 0
|
|
|
| 0.3 |
2014-Apr-07 Mon
| 3.54
| 3.59
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2014-Apr-04 Fri
| 3.59
| 3.59
| 3.54
| 3.54
|
|
| 15.9
| 15.9
| 0.3 |
2014-Apr-03 Thu
| 3.59
| ###
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2014-Apr-02 Wed
| 3.55
| 3.58
| 3.55
| 3.58
|
|
| 81.4
| 81.4
| 0.3 |
2014-Apr-01 Tue
| 3.55
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2014-Mar-31 Mon
| 3.58
| ###
| 3.55
| 3.55
| 16,440
| 29,181
| 22.7
| 22.7
| ### |
2014-Mar-28 Fri
| 3.51
| 3.51
| 3.51
| 3.51
| 4,150
| ###
| 66.9
| 66.9
| ### |
2014-Mar-27 Thu
| 3.51
| 3.52
| 3.51
| 3.52
| 35,648
| ###
| ###
| ###
| ### |
2014-Mar-26 Wed
| 3.5
| 3.54
| 3.5
| 3.54
|
|
| 83.5
| 83.5
| 0.3 |
2014-Mar-25 Tue
| 3.49
| 3.54
| 3.45
| 3.54
|
|
| 84.4
| 84.4
| 0.3 |
2014-Mar-24 Mon
| 3.48
| 3.48
| 3.48
| 3.48
| 2,873
| ###
| 67.6
| 67.6
| 0.2 |
2014-Mar-21 Fri
| 3.47
| 3.48
| 3.44
| 3.45
| 31,880
| ###
| 25.7
| 25.7
| ### |
2014-Mar-20 Thu
| 3.51
| 3.51
| 3.45
| 3.47
| 30,986
| ###
| 28.7
| 28.7
| 0.2 |
2014-Mar-19 Wed
| 3.49
| 3.54
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Mar-18 Tue
| 3.48
| 3.48
| 3.48
| 3.48
| 2,875
| ###
| ###
| ###
| 0.2 |
2014-Mar-17 Mon
| 3.5
| 3.5
| 3.48
| 3.5
| 58,845
| ###
| ###
| ###
| 0.3 |
2014-Mar-14 Fri
| 3.52
| 3.52
| 3.48
| 3.48
| 32,184
| 112,644
| 27.5
| 27.5
| 0.2 |
2014-Mar-13 Thu
| 3.54
| 3.54
| 3.53
| 3.54
| 12,826
| ###
| ###
| ###
| 0.3 |
2014-Mar-12 Wed
| 3.52
| 3.55
| 3.51
| 3.53
| 28,674
| ###
| ###
| ###
| 0.3 |
2014-Mar-11 Tue
| 3.52
| 3.58
| 3.52
| 3.58
| 19,524
| ###
| 87.1
| 87.1
| 0.3 |
2014-Mar-10 Mon
| 3.53
| 3.53
| 3.52
| 3.52
| 6,275
| ###
| ###
| ###
| ### |
2014-Mar-07 Fri
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2014-Mar-06 Thu
| 3.51
| 3.55
| 3.5
| 3.55
| 15,571
| 54,887
| ###
| ###
| ### |
2014-Mar-05 Wed
| 3.5
| 3.54
| 3.5
| 3.54
| 6,371
| 22,425
| ###
| ###
| 0.3 |
2014-Mar-04 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-Mar-03 Mon
| 3.48
| ###
| 3.48
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2014-Feb-28 Fri
| 3.51
| 3.52
| 3.45
| 3.45
|
|
| 20.2
| 20.2
| ### |
2014-Feb-27 Thu
| 3.52
| 3.53
| 3.52
| 3.53
|
|
| 76.7
| 76.7
| 0.3 |
2014-Feb-26 Wed
| 3.52
| 3.53
| 3.5
| 3.52
| 19,289
| ###
| 72.8
| 72.8
| ### |
2014-Feb-25 Tue
| 3.52
| 3.53
| 3.51
| 3.52
|
|
| 76.7
| 76.7
| ### |
2014-Feb-24 Mon
| 3.55
| 3.55
| 3.52
| 3.52
| 18,350
| ###
| ###
| ###
| ### |
2014-Feb-21 Fri
| 3.54
| 3.55
| 3.54
| 3.55
|
|
| 72.3
| 72.3
| ### |
2014-Feb-20 Thu
| ###
| ###
| 3.55
| 3.57
| 55,640
| ###
| 13.0
| 13.0
| 0.3 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 9,028
| 0
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 3.52
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| 3.51
| 3.55
| 3.47
| 3.55
| 26,584
| ###
| 79.3
| 79.3
| ### |
2014-Feb-13 Thu
| 3.52
| 3.53
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2014-Feb-12 Wed
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2014-Feb-11 Tue
| 3.49
| 3.5
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Feb-10 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 72.6
| 72.6
| 0.3 |
2014-Feb-07 Fri
| 3.5
| 3.54
| 3.47
| 3.5
|
|
| 63.1
| 63.1
| 0.3 |
2014-Feb-06 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 7,155
| 24,684
| ###
| ###
| ### |
2014-Feb-05 Wed
| ###
| 3.41
| ###
| 3.4
| 17,286
| 29,472
| 78.7
| 78.7
| 0.2 |
2014-Feb-04 Tue
| 3.45
| 3.45
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2014-Feb-03 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2014-Jan-31 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 69.3
| 69.3
| ### |
2014-Jan-30 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 72.2
| 72.2
| 0.3 |
2014-Jan-29 Wed
| 3.44
| 3.5
| 3.44
| 3.5
| 24,987
| ###
| ###
| ###
| 0.3 |
2014-Jan-28 Tue
| 3.49
| 3.49
| 3.46
| 3.46
| 19,780
| ###
| ###
| ###
| 0.2 |
2014-Jan-24 Fri
| 3.52
| 3.52
| 3.49
| 3.49
| 19,349
| ###
| 23.0
| 23.0
| ### |
2014-Jan-23 Thu
| 3.54
| 3.54
| 3.52
| 3.52
| 18,480
| ###
| 35.0
| 35.0
| ### |
2014-Jan-22 Wed
| 3.53
| 3.54
| 3.5
| 3.54
| 14,540
| 51,180
| 76.7
| 76.7
| 0.3 |
2014-Jan-21 Tue
| 3.52
| 3.52
| 3.5
| 3.5
| 15,622
| ###
| 21.6
| 21.6
| 0.3 |
2014-Jan-20 Mon
| 3.52
| 3.53
| 3.48
| 3.53
|
|
| 75.1
| 75.1
| 0.3 |
2014-Jan-17 Fri
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2014-Jan-16 Thu
| 3.52
| 3.56
| 3.52
| 3.54
| 46,677
| ###
| 68.7
| 68.7
| 0.3 |
2014-Jan-15 Wed
| 3.5
| 3.53
| 3.48
| 3.53
|
|
| ###
| ###
| 0.3 |
2014-Jan-14 Tue
| 3.5
| 3.51
| 3.48
| 3.48
| 79,570
| ###
| ###
| ###
| 0.2 |
2014-Jan-13 Mon
| 3.51
| 3.53
| 3.5
| 3.5
| 67,345
| ###
| 33.1
| 33.1
| 0.3 |
2014-Jan-10 Fri
| 3.48
| 3.53
| 3.48
| 3.53
|
|
| 84.6
| 84.6
| 0.3 |
2014-Jan-09 Thu
| 3.51
| 3.52
| 3.5
| 3.5
| 7,744
| 27,181
| 25.4
| 25.4
| 0.3 |
2014-Jan-08 Wed
| 3.52
| 3.55
| 3.51
| 3.55
| 20,623
| ###
| ###
| ###
| ### |
2014-Jan-07 Tue
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 72.6
| 72.6
| ### |
2014-Jan-06 Mon
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2014-Jan-03 Fri
| 3.55
| 3.55
| 3.51
| 3.55
|
|
| 74.0
| 74.0
| ### |
2014-Jan-02 Thu
| 3.54
| 3.54
| 3.52
| 3.52
|
|
| 21.9
| 21.9
| ### |
2013-Dec-31 Tue
| 3.5
| 3.53
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2013-Dec-30 Mon
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| 73.0
| 73.0
| 0.3 |
2013-Dec-27 Fri
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2013-Dec-24 Tue
| 3.46
| 3.46
| 3.43
| 3.46
|
|
| 67.7
| 67.7
| 0.2 |
2013-Dec-23 Mon
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2013-Dec-20 Fri
| 3.44
| 3.47
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Dec-19 Thu
| 3.4
| 3.46
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 15,383
| 0
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
| 12,225
| 0
| 74.8
| 74.8
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 10,555
| 0
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 85.2
| 85.2
| 0.2 |
2013-Dec-11 Wed
| ###
| 3.43
| ###
| 3.43
| 53,182
| ###
| 89.5
| 89.5
| 0.2 |
2013-Dec-10 Tue
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| 3.44
| 3.44
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2013-Dec-06 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Dec-05 Thu
| 3.41
| 3.45
| ###
| ###
| 34,653
| 59,776
| 37.2
| 37.2
| 0.0 |
2013-Dec-04 Wed
| 3.43
| 3.43
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2013-Dec-03 Tue
| 3.41
| 3.43
| 3.41
| 3.42
|
|
| 77.9
| 77.9
| 0.2 |
2013-Dec-02 Mon
| 3.43
| 3.43
| 3.4
| 3.43
|
|
| 81.7
| 81.7
| 0.2 |
2013-Nov-29 Fri
| 3.5
| 3.5
| 3.43
| 3.43
| 27,972
| 96,922
| 15.2
| 15.2
| 0.2 |
2013-Nov-28 Thu
| 3.49
| 3.55
| 3.44
| 3.49
| 22,729
| ###
| 75.5
| 75.5
| ### |
2013-Nov-27 Wed
| 3.5
| ###
| 3.49
| 3.49
| 66,325
| ###
| 37.1
| 37.1
| ### |
2013-Nov-26 Tue
| 3.48
| 3.5
| 3.43
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Nov-25 Mon
| 3.49
| 3.5
| 3.42
| 3.49
|
|
| 75.0
| 75.0
| ### |
2013-Nov-22 Fri
| 3.45
| 3.49
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2013-Nov-21 Thu
| ###
| 3.45
| ###
| 3.45
|
|
| 90.3
| 90.3
| ### |
2013-Nov-20 Wed
| ###
| 3.42
| ###
| 3.42
| 49,140
| 84,029
| 82.6
| 82.6
| 0.2 |
2013-Nov-19 Tue
| 3.41
| 3.41
| ###
| ###
| 14,086
| ###
| 30.7
| 30.7
| 0.0 |
2013-Nov-18 Mon
| 3.4
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2013-Nov-15 Fri
| 3.4
| 3.44
| 3.4
| 3.41
|
|
| 64.8
| 64.8
| ### |
2013-Nov-14 Thu
| ###
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| 3.46
| 3.47
| ###
| 3.41
| 54,956
| 95,348
| 26.3
| 26.3
| ### |
2013-Nov-12 Tue
| 3.5
| 3.5
| 3.47
| 3.47
| 3,650
| 12,720
| ###
| ###
| 0.2 |
2013-Nov-11 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Nov-08 Fri
| 3.48
| 3.5
| 3.48
| 3.5
| 34,350
| 119,881
| ###
| ###
| 0.3 |
2013-Nov-07 Thu
| 3.46
| 3.47
| 3.46
| 3.47
|
|
| 75.9
| 75.9
| 0.2 |
2013-Nov-06 Wed
| 3.48
| 3.5
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2013-Nov-05 Tue
| 3.45
| 3.47
| 3.45
| 3.45
|
|
| 68.8
| 68.8
| ### |
2013-Nov-04 Mon
| 3.48
| 3.48
| 3.45
| 3.47
| 53,127
| 184,085
| 40.7
| 40.7
| 0.2 |
2013-Nov-01 Fri
| 3.5
| 3.51
| 3.46
| 3.51
| 36,623
| ###
| ###
| ###
| ### |
2013-Oct-31 Thu
| 3.49
| 3.49
| 3.46
| 3.48
|
|
| 30.8
| 30.8
| 0.2 |
2013-Oct-30 Wed
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 76.4
| 76.4
| 0.3 |
2013-Oct-29 Tue
| 3.45
| 3.49
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Oct-28 Mon
| 3.45
| 3.5
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2013-Oct-25 Fri
| 3.44
| 3.48
| 3.42
| 3.45
|
|
| 74.4
| 74.4
| ### |
2013-Oct-24 Thu
| 3.44
| 3.44
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2013-Oct-23 Wed
| 3.42
| 3.44
| 3.42
| 3.44
| 48,144
| ###
| ###
| ###
| 0.2 |
2013-Oct-22 Tue
| 3.42
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 36,524
| 0
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 36,650
| 0
| 67.9
| 67.9
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 21,128
| 0
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
| 69,180
| 0
| 66.9
| 66.9
| 0.0 |
2013-Oct-10 Thu
| 3.28
| ###
| 3.27
| ###
| 26,127
| ###
| 77.6
| 77.6
| 0.0 |
2013-Oct-09 Wed
| 3.28
| 3.28
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Oct-08 Tue
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Oct-07 Mon
| 3.29
| ###
| 3.28
| 3.28
| 9,920
| ###
| ###
| ###
| 0.2 |
2013-Oct-04 Fri
| ###
| ###
| 3.29
| 3.29
| 12,746
| ###
| 26.7
| 26.7
| ### |
2013-Oct-03 Thu
| ###
| ###
| 3.27
| ###
| 46,179
| ###
| 71.7
| 71.7
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
| 36,641
| 0
| 63.8
| 63.8
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
| 20,242
| 0
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| 3.28
| 3.29
| 3.28
| 3.29
|
|
| 75.6
| 75.6
| ### |
2013-Sep-20 Fri
| ###
| ###
| 3.29
| 3.29
| 76,923
| ###
| 25.9
| 25.9
| ### |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 24,948
| 0
| 79.6
| 79.6
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 3.29
| 3.29
| 19,543
| 32,148
| 37.2
| 37.2
| ### |
2013-Sep-17 Tue
| ###
| ###
| 3.28
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-Sep-16 Mon
| 3.28
| ###
| 3.28
| 3.29
|
|
| 73.9
| 73.9
| ### |
2013-Sep-13 Fri
| ###
| ###
| 3.29
| 3.29
|
|
| 19.6
| 19.6
| ### |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| 3.28
| ###
| 28,186
| 46,225
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| 3.28
| 3.28
| 3.27
| 3.27
| 4,421
| 14,478
| 25.9
| 25.9
| ### |
2013-Sep-06 Fri
| 3.26
| 3.29
| 3.25
| 3.25
|
|
| 29.4
| 29.4
| 0.2 |
2013-Sep-05 Thu
| 3.27
| ###
| 3.25
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2013-Sep-04 Wed
| 3.25
| 3.29
| 3.25
| 3.29
|
|
| 79.3
| 79.3
| ### |
2013-Sep-03 Tue
| 3.23
| 3.27
| 3.23
| 3.26
|
|
| 75.5
| 75.5
| 0.2 |
2013-Sep-02 Mon
| 3.2
| 3.25
| 3.2
| 3.24
|
|
| 75.1
| 75.1
| ### |
2013-Aug-30 Fri
| 3.22
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Aug-29 Thu
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| 73.5
| 73.5
| ### |
2013-Aug-28 Wed
| 3.25
| 3.25
| 3.2
| 3.2
| 93,449
| 301,373
| ###
| ###
| 0.2 |
2013-Aug-27 Tue
| 3.27
| ###
| 3.26
| 3.26
| 18,652
| ###
| 32.0
| 32.0
| 0.2 |
2013-Aug-26 Mon
| 3.29
| ###
| 3.25
| 3.25
|
|
| 24.7
| 24.7
| 0.2 |
2013-Aug-23 Fri
| ###
| ###
| 3.28
| 3.28
| 2,973
| 4,875
| ###
| ###
| 0.2 |
2013-Aug-22 Thu
| ###
| 3.41
| ###
| 3.41
|
|
| 73.0
| 73.0
| ### |
2013-Aug-21 Wed
| 3.42
| 3.42
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2013-Aug-20 Tue
| 3.41
| 3.44
| ###
| 3.44
| 44,020
| ###
| 80.9
| 80.9
| 0.2 |
2013-Aug-19 Mon
| 3.41
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Aug-16 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 68.7
| 68.7
| 0.2 |
2013-Aug-15 Thu
| 3.4
| 3.48
| 3.4
| 3.48
|
|
| 85.2
| 85.2
| 0.2 |
2013-Aug-14 Wed
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| 28.6
| 28.6
| 0.2 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2013-Aug-12 Mon
| 3.4
| 3.41
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
| 29,356
| 0
| 78.8
| 78.8
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
| 27,222
| 0
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 3.27
| ###
| 3.23
| ###
| 36,188
| 58,443
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 3.28
| ###
| 3.26
| ###
| 21,787
| ###
| 78.4
| 78.4
| 0.0 |
2013-Aug-05 Mon
| 3.27
| ###
| 3.25
| 3.25
| 23,080
| ###
| 26.8
| 26.8
| 0.2 |
2013-Aug-02 Fri
| ###
| ###
| 3.28
| 3.28
|
|
| 27.3
| 27.3
| 0.2 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
| 48,645
| 0
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 36,677
| 0
| 79.0
| 79.0
| 0.0 |
2013-Jul-29 Mon
| 3.27
| ###
| 3.27
| ###
| 25,056
| ###
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| 3.27
| 3.29
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Jul-24 Wed
| 3.2
| ###
| 3.2
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2013-Jul-23 Tue
| 3.23
| 3.25
| 3.2
| 3.21
| 17,874
| 57,643
| ###
| ###
| ### |
2013-Jul-22 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Jul-19 Fri
| 3.2
| 3.22
| ###
| ###
| 29,345
| 47,245
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
| 46,180
| 0
| 29.7
| 29.7
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 15,142
| 0
| 76.9
| 76.9
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
| 1,944
| 0
| 71.9
| 71.9
| 0.0 |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| 3
| ###
| 3
| ###
| 19,028
| 28,542
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 3
| ###
| 3
| 3
| 47,922
| 71,883
| ###
| ###
| 0.2 |
2013-Jun-28 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 32,120
| 0
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 2.88
| ###
| 98,470
| ###
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| 2.88
| 2.89
| 112,880
| 162,547
| 34.7
| 34.7
| ### |
2013-Jun-21 Fri
| ###
| ###
| 2.89
| ###
| 389,971
| ###
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
| 175,478
| 0
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 3
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| ###
| ###
| 160,520
| 0
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| 3
| 3
|
|
| 23.1
| 23.1
| 0.2 |
2013-Jun-07 Fri
| 3
| ###
| 3
| ###
| 4,680
| 7,020
| 74.5
| 74.5
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
| 53,586
| 0
| ###
| ###
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
| 40,646
| 0
| ###
| ###
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 3.24
| 3.29
| ###
| ###
| 58,287
| 95,882
| 28.2
| 28.2
| 0.0 |
2013-May-23 Thu
| 3.28
| 3.28
| 3.2
| 3.24
| 71,154
| ###
| ###
| ###
| ### |
2013-May-22 Wed
| 3.26
| 3.29
| 3.22
| 3.29
| 42,977
| ###
| ###
| ###
| ### |
2013-May-21 Tue
| 3.28
| 3.28
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-May-20 Mon
| 3.26
| 3.28
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-May-17 Fri
| 3.27
| 3.28
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-May-16 Thu
| 3.27
| 3.28
| 3.25
| 3.28
|
|
| 82.2
| 82.2
| 0.2 |
2013-May-15 Wed
| 3.24
| 3.24
| 3.22
| 3.22
| 41,381
| ###
| 35.1
| 35.1
| 0.2 |
2013-May-14 Tue
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2013-May-13 Mon
| ###
| ###
| 3.24
| 3.25
| 52,128
| 84,447
| ###
| ###
| 0.2 |
2013-May-10 Fri
| 3.22
| 3.25
| 3.22
| 3.24
|
|
| 71.4
| 71.4
| ### |
2013-May-09 Thu
| 3.21
| 3.21
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2013-May-08 Wed
| 3.25
| 3.27
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2013-May-07 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-May-06 Mon
| 3.2
| 3.21
| 3.2
| 3.21
| 12,051
| 38,623
| ###
| ###
| ### |
2013-May-03 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| 3.2
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
| 115,548
| 0
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
| 41,540
| 0
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 58,585
| 0
| 75.8
| 75.8
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
| 55,883
| 0
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
| 51,847
| 0
| 74.4
| 74.4
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
| 56,845
| 0
| 26.6
| 26.6
| 0.0 |
2013-Apr-09 Tue
| 3
| ###
| ###
| ###
| 104,927
| 0
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| 3
| 3
|
|
| 27.6
| 27.6
| 0.2 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2013-Apr-04 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
| 18,057
| 0
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
| 15,356
| 0
| 76.1
| 76.1
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
| 50,775
| 0
| 80.2
| 80.2
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
| 27,987
| 0
| 25.3
| 25.3
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
| 11,252
| 0
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
| 66,123
| 0
| 74.3
| 74.3
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
| 15,276
| 0
| 26.7
| 26.7
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
| 36,371
| 0
| 31.4
| 31.4
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
| 106,358
| 0
| 83.4
| 83.4
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
| 58,721
| 0
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
| 15,628
| 0
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2013-Feb-21 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2013-Feb-20 Wed
| 3.24
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| 3.23
| 3.24
| 3.2
| 3.24
| 112,949
| ###
| ###
| ###
| ### |
2013-Feb-18 Mon
| 3.23
| 3.24
| 3.22
| 3.22
|
|
| 33.5
| 33.5
| 0.2 |
2013-Feb-15 Fri
| 3.21
| 3.22
| ###
| ###
| 49,044
| ###
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| 3.21
| ###
| 3.21
| 35,777
| 57,422
| 81.2
| 81.2
| ### |
2013-Feb-13 Wed
| ###
| 3.2
| ###
| ###
| 31,153
| 49,844
| 70.0
| 70.0
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 7,776
| 0
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
| 17,575
| 0
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
| 50,079
| 0
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
| 113,820
| 0
| 81.7
| 81.7
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
| 33,055
| 0
| 25.3
| 25.3
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2013-Jan-29 Tue
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| 3
| ###
| 3
| 58,286
| 87,429
| 84.3
| 84.3
| 0.2 |
2013-Jan-21 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2013-Jan-18 Fri
| 3
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Jan-16 Wed
| ###
| 3
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
| 57,750
| 0
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
| 42,585
| 0
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 48,147
| 0
| 81.7
| 81.7
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 34,848
| 0
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 2.87
| ###
| 2.85
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Dec-31 Mon
| 2.88
| 2.88
| 2.85
| 2.85
| 4,149
| 11,886
| 16.5
| 16.5
| ### |
2012-Dec-28 Fri
| 2.86
| ###
| 2.86
| 2.88
| 10,420
| ###
| 75.6
| 75.6
| 0.2 |
2012-Dec-27 Thu
| 2.86
| 2.86
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Dec-24 Mon
| 2.84
| 2.84
| 2.82
| 2.82
| 6,045
| ###
| ###
| ###
| ### |
2012-Dec-21 Fri
| 2.83
| 2.83
| 2.81
| 2.81
| 17,727
| ###
| 32.9
| 32.9
| ### |
2012-Dec-20 Thu
| 2.825
| 2.87
| 2.825
| 2.87
| 16,620
| 47,325
| ###
| ###
| ### |
2012-Dec-19 Wed
| 2.85
| 2.85
| 2.8
| 2.81
| 31,684
| ###
| ###
| ###
| ### |
2012-Dec-18 Tue
| 2.81
| 2.85
| 2.81
| 2.85
|
|
| 78.6
| 78.6
| ### |
2012-Dec-17 Mon
| 2.83
| 2.83
| 2.83
| 2.83
| 1,279
| ###
| ###
| ###
| 0.2 |
2012-Dec-14 Fri
| 2.83
| 2.83
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2012-Dec-13 Thu
| 2.8
| 2.82
| 2.78
| 2.8
| 17,058
| ###
| ###
| ###
| 0.2 |
2012-Dec-12 Wed
| 2.78
| 2.83
| 2.77
| 2.83
|
|
| ###
| ###
| 0.2 |
2012-Dec-11 Tue
| 2.78
| 2.8
| 2.76
| 2.8
|
|
| 74.9
| 74.9
| 0.2 |
2012-Dec-10 Mon
| 2.78
| 2.8
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2012-Dec-07 Fri
| 2.74
| 2.78
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-Dec-06 Thu
| 2.72
| 2.74
| 2.72
| 2.73
| 62,150
| ###
| ###
| ###
| ### |
2012-Dec-05 Wed
| 2.72
| 2.72
| 2.71
| 2.71
| 24,577
| 66,726
| ###
| ###
| ### |
2012-Dec-04 Tue
| 2.72
| 2.73
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2012-Dec-03 Mon
| ###
| 2.72
| ###
| 2.72
| 47,429
| ###
| 82.8
| 82.8
| 0.2 |
2012-Nov-30 Fri
| ###
| 2.72
| ###
| 2.72
| 66,784
| 90,826
| 78.6
| 78.6
| 0.2 |
2012-Nov-29 Thu
| ###
| 2.7
| ###
| 2.7
| 47,574
| 64,224
| 79.5
| 79.5
| 0.2 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 52,140
| 0
| 68.9
| 68.9
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 44,825
| 0
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 87,374
| 0
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
| 19,020
| 0
| 25.2
| 25.2
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
| 70,046
| 0
| 23.1
| 23.1
| 0.0 |
2012-Nov-15 Thu
| ###
| 2.7
| ###
| ###
| 15,320
| 20,682
| 29.3
| 29.3
| 0.0 |
2012-Nov-14 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 81.4
| 81.4
| 0.2 |
2012-Nov-13 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2012-Nov-12 Mon
| 2.7
| 2.72
| ###
| 2.7
|
|
| 72.9
| 72.9
| 0.2 |
2012-Nov-09 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| 73.5
| 73.5
| 0.2 |
2012-Nov-08 Thu
| 2.71
| 2.73
| 2.71
| 2.72
| 8,383
| ###
| 71.0
| 71.0
| 0.2 |
2012-Nov-07 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2012-Nov-06 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 69.5
| 69.5
| 0.2 |
2012-Nov-05 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 2.7
| 2.71
| 2.7
| 2.7
| 47,920
| 129,623
| 72.6
| 72.6
| 0.2 |
2012-Nov-01 Thu
| 2.7
| 2.7
| ###
| ###
| 90,548
| ###
| 30.8
| 30.8
| 0.0 |
2012-Oct-31 Wed
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| 66.8
| 66.8
| 0.2 |
2012-Oct-30 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 76.2
| 76.2
| 0.2 |
2012-Oct-29 Mon
| 2.74
| 2.74
| 2.7
| 2.7
| 6,084
| 16,548
| 18.0
| 18.0
| 0.2 |
2012-Oct-26 Fri
| 2.72
| 2.72
| 2.72
| 2.72
| 3,052
| ###
| ###
| ###
| 0.2 |
2012-Oct-25 Thu
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Oct-24 Wed
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2012-Oct-23 Tue
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2012-Oct-22 Mon
| 2.72
| 2.77
| 2.72
| 2.77
| 11,242
| 30,859
| ###
| ###
| 0.2 |
2012-Oct-19 Fri
| 2.74
| 2.77
| 2.74
| 2.77
|
|
| 73.6
| 73.6
| 0.2 |
2012-Oct-18 Thu
| 2.71
| 2.74
| 2.71
| 2.73
|
|
| 74.7
| 74.7
| ### |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
| 65,987
| 0
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 21,688
| 0
| 30.1
| 30.1
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
| 4,159
| 0
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
| 1,350
| 0
| 65.1
| 65.1
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 2.55
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 2.56
| 2.58
| 2.53
| 2.53
| 62,340
| 159,278
| 17.0
| 17.0
| ### |
2012-Sep-28 Fri
| 2.55
| 2.55
| 2.53
| 2.55
| 45,927
| 116,654
| 66.2
| 66.2
| 0.2 |
2012-Sep-27 Thu
| 2.58
| 2.58
| 2.56
| 2.56
|
|
| 20.1
| 20.1
| 0.2 |
2012-Sep-26 Wed
| 2.54
| 2.58
| 2.54
| 2.58
|
|
| 82.8
| 82.8
| 0.2 |
2012-Sep-25 Tue
| 2.54
| 2.55
| 2.52
| 2.52
| 38,278
| ###
| ###
| ###
| ### |
2012-Sep-24 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Sep-21 Fri
| 2.57
| 2.59
| 2.55
| 2.58
|
|
| 73.5
| 73.5
| 0.2 |
2012-Sep-20 Thu
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| 2.54
| 2.57
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Sep-18 Tue
| 2.53
| 2.53
| 2.53
| 2.53
| 1,975
| ###
| 69.2
| 69.2
| ### |
2012-Sep-17 Mon
| 2.53
| 2.55
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Sep-14 Fri
| 2.52
| 2.53
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2012-Sep-13 Thu
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 73.5
| 73.5
| ### |
2012-Sep-12 Wed
| 2.48
| 2.51
| 2.48
| 2.51
| 81,087
| ###
| ###
| ###
| ### |
2012-Sep-11 Tue
| 2.47
| 2.48
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-Sep-10 Mon
| 2.52
| 2.52
| 2.47
| 2.47
|
|
| 15.9
| 15.9
| ### |
2012-Sep-07 Fri
| 2.47
| 2.47
| 2.46
| 2.46
|
|
| 30.7
| 30.7
| 0.2 |
2012-Sep-06 Thu
| 2.48
| 2.53
| 2.45
| 2.45
| 34,722
| 86,457
| 18.8
| 18.8
| 0.2 |
2012-Sep-05 Wed
| 2.52
| 2.53
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2012-Sep-04 Tue
| 2.47
| 2.5
| 2.47
| 2.49
|
|
| 80.7
| 80.7
| 0.2 |
2012-Sep-03 Mon
| 2.49
| 2.53
| 2.47
| 2.53
|
|
| 82.8
| 82.8
| ### |
2012-Aug-31 Fri
| 2.53
| 2.55
| 2.53
| 2.55
|
|
| 78.0
| 78.0
| 0.2 |
2012-Aug-30 Thu
| 2.54
| 2.55
| 2.47
| 2.53
| 18,126
| ###
| ###
| ###
| ### |
2012-Aug-29 Wed
| 2.52
| 2.56
| 2.51
| 2.51
|
|
| 29.6
| 29.6
| ### |
2012-Aug-28 Tue
| 2.55
| 2.56
| 2.55
| 2.56
|
|
| 76.6
| 76.6
| 0.2 |
2012-Aug-27 Mon
| 2.56
| 2.56
| 2.51
| 2.51
| 12,277
| 31,122
| 20.6
| 20.6
| ### |
2012-Aug-24 Fri
| ###
| ###
| 2.57
| 2.57
|
|
| 12.5
| 12.5
| ### |
2012-Aug-23 Thu
| 2.7
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-21 Tue
| 2.7
| 2.71
| ###
| ###
| 13,685
| 18,543
| 19.8
| 19.8
| 0.0 |
2012-Aug-20 Mon
| ###
| 2.7
| ###
| 2.7
| 52,250
| ###
| ###
| ###
| 0.2 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
| 29,022
| 0
| 66.9
| 66.9
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
| 76,177
| 0
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
| 64,386
| 0
| 73.3
| 73.3
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Aug-09 Thu
| 2.59
| ###
| 2.59
| ###
| 37,773
| ###
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| 2.56
| 2.59
| 2.56
| 2.59
| 36,055
| 92,841
| 79.0
| 79.0
| 0.2 |
2012-Aug-07 Tue
| 2.57
| 2.58
| 2.56
| 2.58
|
|
| 72.8
| 72.8
| 0.2 |
2012-Aug-06 Mon
| 2.58
| 2.59
| 2.52
| 2.59
| 16,623
| 42,471
| ###
| ###
| 0.2 |
2012-Aug-03 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 23,529
| ###
| ###
| ###
| 0.2 |
2012-Aug-02 Thu
| 2.55
| 2.57
| 2.54
| 2.57
| 57,254
| 146,283
| 73.7
| 73.7
| ### |
2012-Aug-01 Wed
| 2.54
| 2.54
| 2.54
| 2.54
| 81,975
| ###
| 75.4
| 75.4
| ### |
2012-Jul-30 Mon
| 2.5
| 2.54
| 2.5
| 2.52
| 20,986
| 52,884
| 79.3
| 79.3
| ### |
2012-Jul-27 Fri
| 2.5
| 2.51
| 2.49
| 2.51
| 56,284
| ###
| ###
| ###
| ### |
2012-Jul-26 Thu
| 2.46
| 2.47
| 2.46
| 2.47
|
|
| 73.2
| 73.2
| ### |
2012-Jul-25 Wed
| 2.44
| 2.44
| 2.44
| 2.44
| 30,542
| 74,522
| ###
| ###
| 0.2 |
2012-Jul-24 Tue
| 2.46
| 2.47
| 2.45
| 2.47
| 44,178
| 108,677
| ###
| ###
| ### |
2012-Jul-23 Mon
| 2.45
| 2.47
| 2.42
| 2.47
|
|
| 87.9
| 87.9
| ### |
2012-Jul-20 Fri
| 2.46
| 2.46
| ###
| 2.46
| 116,974
| 143,878
| ###
| ###
| 0.2 |
2012-Jul-19 Thu
| 2.45
| 2.46
| 2.42
| 2.46
|
|
| 72.7
| 72.7
| 0.2 |
2012-Jul-18 Wed
| 2.45
| 2.45
| 2.43
| 2.45
| 21,059
| 51,383
| 78.9
| 78.9
| 0.2 |
2012-Jul-17 Tue
| 2.43
| 2.45
| 2.41
| 2.45
|
|
| 75.0
| 75.0
| 0.2 |
2012-Jul-16 Mon
| 2.43
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2012-Jul-13 Fri
| 2.4
| 2.43
| ###
| 2.43
| 27,846
| ###
| ###
| ###
| ### |
2012-Jul-12 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2012-Jul-11 Wed
| ###
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2012-Jul-10 Tue
| 2.43
| 2.43
| 2.43
| 2.43
| 5,120
| 12,441
| ###
| ###
| ### |
2012-Jul-09 Mon
| 2.43
| 2.43
| 2.43
| 2.43
|
|
| 78.4
| 78.4
| ### |
2012-Jul-06 Fri
| 2.4
| 2.41
| ###
| ###
| 18,288
| ###
| 22.0
| 22.0
| 0.0 |
2012-Jul-05 Thu
| 2.43
| 2.43
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2012-Jul-04 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 60.5
| 60.5
| ### |
2012-Jul-03 Tue
| 2.43
| 2.43
| 2.42
| 2.43
| 20,589
| 49,928
| 73.5
| 73.5
| ### |
2012-Jul-02 Mon
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
| 79,040
| 0
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
| 8,321
| 0
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 55,929
| 0
| 83.4
| 83.4
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| 2.29
| ###
| 28,829
| ###
| 34.5
| 34.5
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 14,782
| 0
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
| 2,871
| 0
| 76.4
| 76.4
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 24,944
| 0
| 74.0
| 74.0
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 26,920
| 0
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
| 34,244
| 0
| 29.1
| 29.1
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 75,620
| 0
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 125,158
| 0
| 30.6
| 30.6
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
| 36,489
| 0
| 70.2
| 70.2
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
| 33,721
| 0
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| 2.4
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2012-May-31 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 68.5
| 68.5
| ### |
2012-May-30 Wed
| 2.4
| 2.42
| 2.4
| 2.42
| 32,688
| 78,778
| 77.6
| 77.6
| 0.2 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
| 39,045
| 0
| ###
| ###
| 0.0 |
2012-May-24 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| 2.41
| ###
| 2.4
| 23,750
| ###
| ###
| ###
| ### |
2012-May-22 Tue
| ###
| 2.4
| ###
| ###
| 46,783
| ###
| ###
| ###
| 0.0 |
2012-May-21 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 2.41
| 2.42
| ###
| 2.42
|
|
| 82.8
| 82.8
| 0.2 |
2012-May-17 Thu
| 2.53
| 2.53
| 2.41
| 2.49
|
|
| 17.8
| 17.8
| 0.2 |
2012-May-16 Wed
| 2.5
| 2.52
| 2.45
| 2.52
|
|
| 89.2
| 89.2
| ### |
2012-May-15 Tue
| 2.51
| 2.51
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-May-14 Mon
| 2.51
| 2.52
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 2.51
| 2.52
| 2.48
| 2.52
| 52,120
| ###
| ###
| ###
| ### |
2012-May-10 Thu
| 2.51
| 2.51
| 2.48
| 2.48
|
|
| 16.3
| 16.3
| 0.2 |
2012-May-09 Wed
| 2.5
| 2.52
| 2.46
| 2.46
| 34,920
| 86,950
| 33.3
| 33.3
| 0.2 |
2012-May-08 Tue
| 2.54
| 2.55
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2012-May-07 Mon
| 2.54
| 2.55
| 2.5
| 2.5
| 35,641
| ###
| 34.3
| 34.3
| 0.2 |
2012-May-04 Fri
| 2.55
| 2.56
| 2.54
| 2.56
|
|
| 80.5
| 80.5
| 0.2 |
2012-May-03 Thu
| 2.58
| 2.58
| 2.56
| 2.56
| 24,875
| 63,928
| ###
| ###
| 0.2 |
2012-May-02 Wed
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| 71.2
| 71.2
| 0.2 |
2012-May-01 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2012-Apr-30 Mon
| 2.51
| 2.56
| 2.51
| 2.55
| 37,342
| ###
| 83.7
| 83.7
| 0.2 |
2012-Apr-27 Fri
| 2.51
| 2.53
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2012-Apr-26 Thu
| 2.5
| 2.54
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2012-Apr-24 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 31,429
| 78,572
| ###
| ###
| 0.2 |
2012-Apr-23 Mon
| 2.53
| 2.54
| 2.49
| 2.49
| 53,174
| ###
| 22.5
| 22.5
| 0.2 |
2012-Apr-20 Fri
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| 17.1
| 17.1
| 0.2 |
2012-Apr-19 Thu
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2012-Apr-18 Wed
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-Apr-17 Tue
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 76.1
| 76.1
| 0.2 |
2012-Apr-16 Mon
| 2.49
| 2.49
| 2.47
| 2.47
| 9,850
| 24,428
| ###
| ###
| ### |
2012-Apr-13 Fri
| 2.48
| 2.52
| 2.47
| 2.47
|
|
| 26.0
| 26.0
| ### |
2012-Apr-12 Thu
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 67.6
| 67.6
| 0.2 |
2012-Apr-11 Wed
| 2.49
| 2.49
| 2.48
| 2.48
| 51,485
| 127,940
| 33.1
| 33.1
| 0.2 |
2012-Apr-10 Tue
| 2.48
| 2.5
| 2.48
| 2.5
| 3,340
| ###
| ###
| ###
| 0.2 |
2012-Apr-05 Thu
| 2.5
| 2.51
| 2.47
| 2.51
| 77,125
| 192,041
| ###
| ###
| ### |
2012-Apr-04 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 13,375
| ###
| ###
| ###
| 0.2 |
2012-Apr-03 Tue
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| 79.1
| 79.1
| 0.2 |
2012-Apr-02 Mon
| 2.48
| 2.48
| 2.45
| 2.45
| 36,757
| ###
| 27.1
| 27.1
| 0.2 |
2012-Mar-30 Fri
| 2.45
| 2.49
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-Mar-29 Thu
| 2.45
| 2.49
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Mar-28 Wed
| 2.44
| 2.45
| 2.42
| 2.45
| 79,480
| ###
| ###
| ###
| 0.2 |
2012-Mar-27 Tue
| 2.41
| 2.44
| 2.41
| 2.44
| 70,250
| 170,356
| ###
| ###
| 0.2 |
2012-Mar-26 Mon
| 2.42
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Mar-23 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 70.7
| 70.7
| ### |
2012-Mar-22 Thu
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 69.6
| 69.6
| 0.2 |
2012-Mar-21 Wed
| 2.43
| 2.43
| 2.42
| 2.43
| 25,255
| 61,243
| 69.1
| 69.1
| ### |
2012-Mar-20 Tue
| 2.41
| 2.44
| 2.41
| 2.41
| 29,972
| 72,682
| ###
| ###
| 0.2 |
2012-Mar-19 Mon
| 2.41
| 2.44
| ###
| 2.44
|
|
| 79.0
| 79.0
| 0.2 |
2012-Mar-16 Fri
| 2.45
| 2.45
| 2.44
| 2.44
| 5,250
| ###
| 28.0
| 28.0
| 0.2 |
2012-Mar-15 Thu
| 2.42
| 2.45
| 2.42
| 2.44
| 54,421
| ###
| 80.6
| 80.6
| 0.2 |
2012-Mar-14 Wed
| 2.4
| 2.45
| ###
| 2.45
| 43,377
| ###
| ###
| ###
| 0.2 |
2012-Mar-13 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2012-Mar-12 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2012-Mar-09 Fri
| 2.41
| 2.45
| 2.41
| 2.45
| 13,879
| 33,725
| 79.9
| 79.9
| 0.2 |
2012-Mar-08 Thu
| ###
| 2.4
| ###
| 2.4
| 23,071
| 27,685
| 78.6
| 78.6
| ### |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 64,142
| 0
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| 2.41
| ###
| ###
| 52,858
| ###
| 27.4
| 27.4
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
| 87,321
| 0
| 29.8
| 29.8
| 0.0 |
2012-Feb-29 Wed
| ###
| 2.42
| ###
| 2.42
| 45,472
| 55,021
| ###
| ###
| 0.2 |
2012-Feb-28 Tue
| 2.4
| 2.43
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2012-Feb-27 Mon
| ###
| 2.4
| ###
| 2.4
| 19,242
| ###
| ###
| ###
| ### |
2012-Feb-24 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 14,170
| ###
| ###
| ###
| ### |
2012-Feb-23 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2012-Feb-22 Wed
| ###
| 2.41
| ###
| 2.4
| 54,777
| ###
| 88.5
| 88.5
| ### |
2012-Feb-21 Tue
| 2.44
| 2.44
| 2.43
| 2.44
| 17,752
| 43,226
| 64.8
| 64.8
| 0.2 |
2012-Feb-20 Mon
| 2.43
| 2.43
| 2.41
| 2.41
| 75,086
| ###
| 22.3
| 22.3
| 0.2 |
2012-Feb-17 Fri
| 2.43
| 2.43
| 2.43
| 2.43
| 16,129
| ###
| 68.6
| 68.6
| ### |
2012-Feb-16 Thu
| 2.43
| 2.43
| 2.41
| 2.41
| 22,441
| ###
| 32.1
| 32.1
| 0.2 |
2012-Feb-15 Wed
| 2.45
| 2.45
| 2.44
| 2.44
| 33,227
| 81,240
| ###
| ###
| 0.2 |
2012-Feb-14 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 34,840
| 85,358
| 77.2
| 77.2
| 0.2 |
2012-Feb-13 Mon
| 2.45
| 2.45
| 2.43
| 2.45
| 32,772
| ###
| 68.2
| 68.2
| 0.2 |
2012-Feb-10 Fri
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Feb-09 Thu
| 2.49
| 2.49
| 2.48
| 2.49
|
|
| 70.6
| 70.6
| 0.2 |
2012-Feb-08 Wed
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-Feb-07 Tue
| 2.5
| 2.5
| 2.48
| 2.5
| 30,640
| ###
| ###
| ###
| 0.2 |
2012-Feb-06 Mon
| 2.48
| 2.5
| 2.48
| 2.49
| 17,527
| 43,642
| ###
| ###
| 0.2 |
2012-Feb-03 Fri
| 2.46
| 2.48
| 2.46
| 2.46
|
|
| 70.8
| 70.8
| 0.2 |
2012-Feb-02 Thu
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 69.2
| 69.2
| 0.2 |
2012-Feb-01 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| 2.46
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Jan-27 Fri
| 2.42
| 2.42
| ###
| ###
| 10,640
| 12,874
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| 2.42
| 2.44
| 2.42
| 2.42
| 30,250
| ###
| ###
| ###
| 0.2 |
2012-Jan-24 Tue
| ###
| 2.4
| ###
| 2.4
| 21,942
| ###
| 87.8
| 87.8
| ### |
2012-Jan-23 Mon
| 2.4
| 2.4
| ###
| ###
| 33,822
| 40,586
| 7.1
| 7.1
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 2.4
| 2.42
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2012-Jan-17 Tue
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 17.0
| 17.0
| ### |
2012-Jan-16 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 2.43
| 2.43
| 2.4
| 2.4
|
|
| 17.6
| 17.6
| ### |
2012-Jan-12 Thu
| 2.43
| 2.43
| 2.42
| 2.42
| 25,241
| ###
| 25.7
| 25.7
| 0.2 |
2012-Jan-11 Wed
| ###
| 2.43
| ###
| 2.43
|
|
| 78.6
| 78.6
| ### |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 2,350
| 0
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 7,684
| 0
| 28.5
| 28.5
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
| 4,250
| 0
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| 2.29
| 2.29
|
|
| 15.4
| 15.4
| ### |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 5,150
| 0
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2011-Dec-22 Thu
| 2.28
| ###
| 2.28
| 2.29
|
|
| 79.7
| 79.7
| ### |
2011-Dec-21 Wed
| 2.28
| 2.29
| 2.28
| 2.28
|
|
| 68.6
| 68.6
| 0.2 |
2011-Dec-20 Tue
| 2.26
| 2.29
| 2.2
| 2.29
|
|
| ###
| ###
| ### |
2011-Dec-19 Mon
| ###
| ###
| 2.26
| 2.26
| 28,847
| ###
| ###
| ###
| ### |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 48,553
| 0
| 27.7
| 27.7
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 2,253
| 0
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| 15.1
| 15.1
| 0.2 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 10,270
| 0
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| 2.29
| 2.29
| 52,989
| 60,672
| ###
| ###
| ### |
2011-Dec-06 Tue
| ###
| ###
| 2.29
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2011-Dec-05 Mon
| 2.29
| ###
| 2.29
| ###
| 64,055
| 73,342
| 71.0
| 71.0
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2011-Nov-30 Wed
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Nov-29 Tue
| ###
| ###
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Nov-28 Mon
| 2.27
| ###
| 2.27
| ###
| 11,952
| ###
| 82.8
| 82.8
| 0.0 |
2011-Nov-25 Fri
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| 2.27
| 2.27
| 49,386
| 56,053
| 28.3
| 28.3
| 0.2 |
2011-Nov-22 Tue
| ###
| ###
| 2.29
| ###
| 47,440
| ###
| 26.6
| 26.6
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 15,326
| 0
| 29.9
| 29.9
| 0.0 |
2011-Nov-17 Thu
| ###
| 2.4
| ###
| 2.4
| 10,145
| 12,174
| 75.9
| 75.9
| ### |
2011-Nov-16 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 5,080
| ###
| 80.4
| 80.4
| ### |
2011-Nov-15 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2011-Nov-14 Mon
| 2.45
| 2.46
| 2.45
| 2.45
|
|
| 76.6
| 76.6
| 0.2 |
2011-Nov-11 Fri
| 2.46
| 2.46
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2011-Nov-09 Wed
| 2.41
| 2.47
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2011-Nov-08 Tue
| 2.4
| 2.41
| 2.4
| 2.41
|
|
| 71.6
| 71.6
| 0.2 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 32,883
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-Nov-02 Wed
| 2.42
| 2.43
| 2.4
| 2.42
| 27,777
| 67,081
| 68.4
| 68.4
| 0.2 |
2011-Nov-01 Tue
| 2.48
| 2.48
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2011-Oct-31 Mon
| 2.47
| 2.47
| 2.47
| 2.47
| 0
|
|
|
| ### |
2011-Oct-28 Fri
| 2.46
| 2.47
| 2.46
| 2.47
|
|
| 75.7
| 75.7
| ### |
2011-Oct-27 Thu
| ###
| 2.45
| ###
| 2.45
| 43,474
| 53,255
| ###
| ###
| 0.2 |
2011-Oct-26 Wed
| 2.42
| 2.42
| ###
| ###
| 55,851
| 67,579
| 4.7
| 4.7
| 0.0 |
2011-Oct-25 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 17,356
| ###
| ###
| ###
| 0.2 |
2011-Oct-24 Mon
| 2.42
| 2.47
| ###
| ###
| 119,876
| 148,046
| 12.7
| 12.7
| 0.0 |
2011-Oct-21 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 18,547
| 44,883
| 72.2
| 72.2
| 0.2 |
2011-Oct-20 Thu
| 2.43
| 2.47
| 2.42
| 2.47
|
|
| ###
| ###
| ### |
2011-Oct-19 Wed
| 2.45
| 2.47
| 2.45
| 2.47
|
|
| 80.4
| 80.4
| ### |
2011-Oct-18 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 10,428
| 25,548
| ###
| ###
| 0.2 |
2011-Oct-17 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 19,572
| 47,951
| ###
| ###
| 0.2 |
2011-Oct-14 Fri
| 2.42
| 2.45
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2011-Oct-13 Thu
| ###
| 2.42
| ###
| ###
| 87,851
| ###
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 59,225
| 0
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 2.28
| 2.28
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2011-Oct-05 Wed
| 2.23
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2011-Oct-04 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2011-Oct-03 Mon
| 2.21
| 2.28
| 2.21
| 2.28
| 17,820
| ###
| ###
| ###
| 0.2 |
2011-Sep-30 Fri
| 2.21
| 2.21
| ###
| 2.21
| 9,250
| 10,221
| ###
| ###
| 0.2 |
|