End of day Prices (full format), 600 Days for (EXL) ELIXINOL WELLNESS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2019-Sep-09 Mon
| ###
| ###
| 2.21
| 2.27
| 253,857
| ###
| 19.2
| 19.2
| 0.2 |
2019-Sep-06 Fri
| 2.5
| 2.58
| 2.285
| ###
| 609,846
| 1,483,450
| 3.9
| 3.9
| 0.0 |
2019-Sep-05 Thu
| ###
| 2.49
| 2.26
| 2.49
| 327,283
| ###
| 94.7
| 94.7
| 0.2 |
2019-Sep-04 Wed
| 2.22
| 2.29
| ###
| 2.26
| 302,278
| ###
| ###
| ###
| ### |
2019-Sep-03 Tue
| 2.21
| 2.25
| ###
| ###
| 344,526
| ###
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
| 581,182
| 0
| 29.3
| 29.3
| 0.0 |
2019-Aug-29 Thu
| 2.49
| 2.59
| 2.26
| 2.29
| 577,175
| 1,399,649
| 3.5
| 3.5
| ### |
2019-Aug-28 Wed
| 2.46
| 2.48
| 2.4
| 2.42
|
|
| 20.4
| 20.4
| 0.2 |
2019-Aug-27 Tue
| 2.41
| 2.48
| ###
| 2.46
|
|
| 82.1
| 82.1
| 0.2 |
2019-Aug-26 Mon
| 2.43
| 2.46
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2019-Aug-23 Fri
| 2.58
| 2.58
| 2.42
| 2.44
| 251,153
| 627,882
| 5.5
| 5.5
| 0.2 |
2019-Aug-22 Thu
| 2.55
| 2.58
| 2.47
| 2.57
| 132,576
| 334,754
| 77.0
| 77.0
| ### |
2019-Aug-21 Wed
| 2.52
| 2.58
| 2.5
| 2.53
| 249,726
| ###
| 76.4
| 76.4
| ### |
2019-Aug-20 Tue
| 2.41
| 2.57
| ###
| 2.52
| 337,855
| 434,143
| 94.0
| 94.0
| ### |
2019-Aug-19 Mon
| 2.45
| 2.53
| ###
| ###
| 417,846
| 528,575
| 9.6
| 9.6
| 0.0 |
2019-Aug-16 Fri
| ###
| 2.47
| ###
| 2.46
| 1,959,154
| 2,419,555
| ###
| ###
| 0.2 |
2019-Aug-15 Thu
| ###
| ###
| 2.47
| 2.47
| 560,745
| 692,520
| 7.2
| 7.2
| ### |
2019-Aug-14 Wed
| 2.7
| 2.77
| 2.55
| ###
| 728,457
| ###
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 2.79
| 2.83
| ###
| ###
| 448,458
| ###
| 10.6
| 10.6
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 2.79
| 2.79
| 278,471
| ###
| 7.3
| 7.3
| ### |
2019-Aug-09 Fri
| ###
| ###
| 2.85
| 2.88
| 448,576
| 639,220
| ###
| ###
| 0.2 |
2019-Aug-08 Thu
| ###
| ###
| 2.88
| ###
| 559,946
| 806,322
| 3.8
| 3.8
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
| 565,044
| 0
| 99.2
| 99.2
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 2.82
| 2.84
| 970,783
| ###
| 9.1
| 9.1
| 0.2 |
2019-Aug-02 Fri
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| 3.24
| 3.24
|
|
| 21.2
| 21.2
| ### |
2019-Jul-31 Wed
| 3.44
| 3.44
| 3.28
| ###
| 427,827
| ###
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 3.51
| ###
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2019-Jul-29 Mon
| ###
| 3.56
| ###
| 3.45
|
|
| 89.9
| 89.9
| ### |
2019-Jul-26 Fri
| 3.51
| 3.54
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 3.71
| 3.74
| 3.55
| 3.57
|
|
| 10.7
| 10.7
| 0.3 |
2019-Jul-24 Wed
| 3.87
| 3.87
| 3.74
| 3.77
| 235,081
| 894,483
| 15.1
| 15.1
| ### |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 213,744
| 0
| 21.3
| 21.3
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| 3.85
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2019-Jul-19 Fri
| 3.83
| 3.87
| 3.75
| 3.84
| 231,857
| 883,375
| ###
| ###
| 0.3 |
2019-Jul-18 Thu
| ###
| ###
| 3.84
| 3.85
|
|
| 9.4
| 9.4
| 0.3 |
2019-Jul-17 Wed
| ###
| ###
| 3.85
| ###
| 504,584
| 971,324
| 24.6
| 24.6
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| 4
| 432,859
| 0
| 22.6
| 22.6
| 0.3 |
2019-Jul-15 Mon
| 4.25
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 4.41
| 4.425
| ###
| 4.28
|
|
| 11.1
| 11.1
| 0.3 |
2019-Jul-11 Thu
| 4.4
| 4.51
| ###
| ###
| 598,623
| ###
| 19.3
| 19.3
| 0.0 |
2019-Jul-10 Wed
| 4
| 4.29
| 4
| 4.29
| 588,054
| 2,437,483
| 96.3
| 96.3
| ### |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| 4
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 3.8
| ###
| 3.76
| 3.85
| 1,137,856
| ###
| 78.4
| 78.4
| 0.3 |
2019-Jul-03 Wed
| 3.75
| 3.77
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2019-Jul-02 Tue
| ###
| 3.79
| ###
| 3.7
| 249,822
| ###
| ###
| ###
| 0.3 |
2019-Jul-01 Mon
| 3.79
| 3.8
| ###
| ###
| 258,322
| ###
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 3.81
| 3.85
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-Jun-27 Thu
| ###
| 3.84
| ###
| 3.75
| 227,052
| ###
| 87.7
| 87.7
| 0.3 |
2019-Jun-26 Wed
| ###
| ###
| 3.53
| ###
| 545,149
| 962,187
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 4
| ###
| 3.86
| 3.89
| 436,053
| 841,582
| ###
| ###
| 0.3 |
2019-Jun-21 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2019-Jun-20 Thu
| ###
| ###
| 3.85
| ###
| 380,172
| ###
| 26.3
| 26.3
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| 3.82
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2019-Jun-18 Tue
| 3.85
| ###
| 3.8
| 3.81
| 430,249
| 817,473
| ###
| ###
| 0.3 |
2019-Jun-17 Mon
| 3.85
| 3.86
| 3.76
| 3.82
| 440,780
| 1,679,371
| ###
| ###
| 0.3 |
2019-Jun-14 Fri
| 3.83
| ###
| 3.83
| 3.87
| 341,085
| 653,177
| ###
| ###
| ### |
2019-Jun-13 Thu
| ###
| 3.955
| 3.82
| 3.82
| 895,256
| ###
| 19.5
| 19.5
| 0.3 |
2019-Jun-12 Wed
| 3.85
| ###
| 3.75
| ###
| 478,721
| ###
| 81.7
| 81.7
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| 3.87
| ###
| 434,448
| 840,656
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 4
| 4
| 3.89
| ###
| 373,425
| ###
| 19.8
| 19.8
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| 3.8
| ###
| 1,114,558
| ###
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 4.27
| 4.27
| 4.27
| 4.27
| 0
|
|
|
| ### |
2019-Jun-03 Mon
| 4.46
| 4.51
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| 4.76
| 4.79
| ###
| ###
| 191,878
| 459,547
| 21.0
| 21.0
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 4.78
| 4.8
| 220,955
| 528,082
| ###
| ###
| 0.3 |
2019-May-29 Wed
| ###
| ###
| 4.86
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2019-May-28 Tue
| ###
| ###
| 5.21
| 5.22
| 110,928
| ###
| 19.3
| 19.3
| 0.4 |
2019-May-27 Mon
| 5.23
| 5.45
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 5.27
| 5.27
| ###
| ###
| 199,858
| 526,625
| 17.2
| 17.2
| 0.0 |
2019-May-23 Thu
| 5.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 5.5
| ###
| 5.4
| 5.51
| 412,420
| ###
| 68.1
| 68.1
| ### |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 5.46
| 5.47
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-May-17 Fri
| ###
| 5.45
| ###
| ###
| 738,779
| 2,013,172
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 4.82
| ###
| 4.8
| 4.88
| 214,420
| ###
| 78.2
| 78.2
| 0.3 |
2019-May-15 Wed
| ###
| ###
| 4.72
| 4.8
| 375,686
| ###
| ###
| ###
| 0.3 |
2019-May-14 Tue
| ###
| ###
| 4.58
| 4.87
| 488,959
| ###
| ###
| ###
| 0.3 |
2019-May-13 Mon
| ###
| 4.87
| ###
| 4.79
| 212,321
| ###
| ###
| ###
| 0.3 |
2019-May-10 Fri
| 4.81
| 4.83
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2019-May-09 Thu
| 4.89
| ###
| 4.83
| 4.89
| 256,247
| ###
| 66.2
| 66.2
| ### |
2019-May-08 Wed
| ###
| ###
| 4.77
| 4.89
| 361,158
| ###
| 23.3
| 23.3
| ### |
2019-May-07 Tue
| 4.83
| ###
| 4.78
| ###
| 796,683
| 1,904,072
| 88.4
| 88.4
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| 4.42
| 346,223
| 0
| 12.6
| 12.6
| 0.3 |
2019-May-03 Fri
| ###
| 4.53
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2019-May-02 Thu
| 4.4
| 4.52
| 4.2
| 4.25
|
|
| 12.0
| 12.0
| ### |
2019-May-01 Wed
| 4.55
| ###
| 4.4
| 4.52
| 283,923
| ###
| 27.8
| 27.8
| 0.3 |
2019-Apr-30 Tue
| 4.78
| 4.78
| 4.5
| ###
| 372,923
| ###
| 14.3
| 14.3
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| 4.76
| 4.81
| 291,241
| 693,153
| 12.2
| 12.2
| ### |
2019-Apr-26 Fri
| 4.75
| ###
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| ###
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2019-Apr-23 Tue
| ###
| 5.28
| 4.88
| ###
| 528,874
| 2,686,679
| 15.6
| 15.6
| 0.0 |
2019-Apr-18 Thu
| 5.28
| 5.29
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 5
| ###
| 5
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2019-Apr-16 Tue
| 4.75
| 4.78
| ###
| 4.76
| 509,784
| 1,218,383
| 67.0
| 67.0
| ### |
2019-Apr-15 Mon
| ###
| ###
| 4.78
| 4.86
|
|
| 13.3
| 13.3
| 0.3 |
2019-Apr-12 Fri
| 5.27
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2019-Apr-11 Thu
| 5.45
| 5.5
| 5.25
| ###
| 303,789
| ###
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 5.46
| 5.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 5.85
| 5.87
| 5.25
| ###
| 570,325
| ###
| 12.4
| 12.4
| 0.0 |
2019-Apr-08 Mon
| 5.49
| ###
| 5.41
| ###
| 933,544
| ###
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 5.4
| ###
| 5.23
|
|
| ###
| ###
| ### |
2019-Apr-04 Thu
| 4.79
| ###
| 4.7
| ###
| 395,155
| ###
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 4.54
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 4.7
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| 4.75
| 4.59
| ###
| 431,429
| 2,014,773
| 71.9
| 71.9
| 0.0 |
2019-Mar-29 Fri
| 4.41
| 4.59
| ###
| 4.54
| 263,181
| ###
| 87.3
| 87.3
| 0.3 |
2019-Mar-28 Thu
| ###
| 4.76
| 4.41
| 4.49
| 593,186
| 2,719,757
| ###
| ###
| ### |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 674,673
| 0
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| 4.59
| 504,723
| 0
| 94.6
| 94.6
| 0.3 |
2019-Mar-25 Mon
| ###
| 4.4
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 514,240
| 0
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| 3.86
| ###
| 378,657
| ###
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| ###
| 3.81
| ###
| 3.81
|
|
| 91.5
| 91.5
| 0.3 |
2019-Mar-19 Tue
| 3.52
| 3.55
| 3.43
| 3.55
| 174,328
| ###
| 81.9
| 81.9
| ### |
2019-Mar-18 Mon
| 3.53
| 3.59
| ###
| 3.43
| 203,558
| 365,386
| 12.8
| 12.8
| 0.2 |
2019-Mar-15 Fri
| 3.4
| 3.46
| 3.4
| 3.46
|
|
| 84.3
| 84.3
| 0.2 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 139,286
| 0
| 90.8
| 90.8
| 0.0 |
2019-Mar-13 Wed
| 3.21
| 3.25
| ###
| ###
| 141,852
| ###
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 3.24
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| 3.21
| 3.28
| 151,747
| 243,553
| ###
| ###
| 0.2 |
2019-Mar-07 Thu
| 3.49
| 3.49
| ###
| 3.42
| 120,328
| 209,972
| 16.6
| 16.6
| 0.2 |
2019-Mar-06 Wed
| 3.51
| 3.52
| 3.42
| 3.45
| 109,346
| ###
| ###
| ###
| ### |
2019-Mar-05 Tue
| 3.55
| 3.56
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| 3.54
| 3.59
| 3.5
| 3.52
| 186,256
| 660,277
| ###
| ###
| ### |
2019-Mar-01 Fri
| 3.45
| 3.5
| ###
| 3.47
|
|
| 74.5
| 74.5
| 0.2 |
2019-Feb-28 Thu
| 3.47
| 3.48
| ###
| 3.44
|
|
| 29.8
| 29.8
| 0.2 |
2019-Feb-27 Wed
| 3.53
| 3.53
| 3.41
| 3.5
| 194,771
| 675,855
| 24.3
| 24.3
| 0.3 |
2019-Feb-26 Tue
| 3.5
| 3.59
| 3.47
| 3.55
| 278,645
| ###
| 84.1
| 84.1
| ### |
2019-Feb-25 Mon
| 3.42
| 3.45
| 3.285
| ###
| 342,929
| ###
| 14.3
| 14.3
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| 3.4
| 3.47
| 199,554
| 339,241
| 7.7
| 7.7
| 0.2 |
2019-Feb-21 Thu
| ###
| ###
| 3.5
| ###
| 160,781
| ###
| 27.9
| 27.9
| 0.0 |
2019-Feb-20 Wed
| 3.55
| 3.58
| 3.42
| 3.57
| 291,583
| 1,020,540
| 76.4
| 76.4
| 0.3 |
2019-Feb-19 Tue
| ###
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 3.56
| ###
| 3.53
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2019-Feb-15 Fri
| 3.45
| 3.54
| 3.41
| 3.45
| 1,347,586
| ###
| ###
| ###
| ### |
2019-Feb-14 Thu
| ###
| 3.24
| ###
| 3.22
| 245,778
| ###
| 92.3
| 92.3
| 0.2 |
2019-Feb-11 Mon
| ###
| 3.2
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2019-Feb-08 Fri
| 3.26
| 3.29
| ###
| 3.2
| 370,723
| ###
| 19.1
| 19.1
| 0.2 |
2019-Feb-06 Wed
| ###
| ###
| 3.21
| 3.29
| 436,048
| 699,857
| ###
| ###
| ### |
2019-Feb-05 Tue
| 3.5
| 3.5
| ###
| 3.48
|
|
| 26.0
| 26.0
| 0.2 |
2019-Feb-04 Mon
| 3.44
| 3.49
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 862,882
| 0
| 95.2
| 95.2
| 0.0 |
2019-Jan-31 Thu
| 3.43
| 3.43
| 2.8
| 3
| 1,325,077
| ###
| ###
| ###
| 0.2 |
2019-Jan-30 Wed
| 3.5
| 3.55
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2019-Jan-29 Tue
| 3.4
| 3.55
| ###
| 3.45
|
|
| 85.5
| 85.5
| ### |
2019-Jan-25 Fri
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Jan-17 Thu
| 2.59
| 2.75
| 2.56
| ###
| 471,084
| 1,250,728
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| 2.89
| ###
| 262,880
| ###
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 2.86
| 2.87
| 2.82
| 2.84
| 119,355
| ###
| 26.8
| 26.8
| 0.2 |
2019-Jan-09 Wed
| 2.81
| 2.86
| 2.76
| 2.81
|
|
| 64.6
| 64.6
| ### |
2019-Jan-04 Fri
| 2.73
| 2.73
| ###
| 2.73
| 104,871
| 143,148
| ###
| ###
| ### |
2019-Jan-03 Thu
| 2.7
| 2.79
| ###
| 2.7
| 141,778
| 197,780
| 68.0
| 68.0
| 0.2 |
2019-Jan-02 Wed
| 2.55
| 2.73
| 2.55
| ###
| 260,672
| 688,174
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 2.5
| 2.5
| 2.4
| 2.48
| 54,156
| 132,682
| 21.0
| 21.0
| 0.2 |
2018-Dec-27 Thu
| 2.49
| 2.54
| 2.47
| 2.5
| 267,789
| ###
| ###
| ###
| 0.2 |
2018-Dec-21 Fri
| 2.41
| 2.57
| 2.41
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-20 Thu
| 2.41
| 2.45
| ###
| 2.4
| 217,143
| ###
| ###
| ###
| ### |
2018-Dec-19 Wed
| ###
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Dec-14 Fri
| ###
| ###
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2018-Dec-13 Thu
| 2.4
| 2.43
| ###
| ###
| 528,977
| ###
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 2.46
| 2.47
| ###
| ###
| 417,325
| ###
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| 2.5
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Dec-10 Mon
| ###
| 2.23
| ###
| 2.23
|
|
| 98.0
| 98.0
| ### |
2018-Dec-07 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 1.81
| ###
| 330,787
| ###
| 2.3
| 2.3
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 97,488
| 0
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 2.22
| 2.26
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2018-Nov-30 Fri
| 2.23
| 2.26
| ###
| 2.2
| 104,448
| 118,026
| ###
| ###
| 0.2 |
2018-Nov-29 Thu
| ###
| 2.27
| ###
| 2.25
| 627,873
| ###
| ###
| ###
| ### |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 234,189
| 0
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 268,644
| 0
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 219,886
| 0
| 75.6
| 75.6
| 0.0 |
2018-Nov-06 Tue
| 1.985
| ###
| 1.955
| 2
| 519,856
| 508,159
| ###
| ###
| 0.1 |
2018-Nov-05 Mon
| 1.925
| 1.972
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2018-Nov-01 Thu
| 1.87
| 1.945
| 1.81
| 1.945
|
|
| ###
| ###
| 0.1 |
2018-Oct-31 Wed
| 1.75
| 1.87
| 1.75
| 1.87
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| ###
| 1.73
| ###
| ###
| 398,485
| 344,689
| 91.8
| 91.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| 1.575
| 1.585
| 135,047
| 106,349
| 12.1
| 12.1
| ### |
2018-Oct-26 Fri
| 1.75
| 1.78
| ###
| ###
| 231,080
| ###
| 7.2
| 7.2
| 0.0 |
2018-Oct-25 Thu
| ###
| 1.7
| ###
| ###
| 354,357
| ###
| 81.9
| 81.9
| 0.0 |
2018-Oct-24 Wed
| 1.745
| 1.775
| 1.7
| 1.745
| 127,425
| ###
| 74.6
| 74.6
| 0.1 |
2018-Oct-23 Tue
| 1.78
| 1.82
| 1.71
| 1.745
|
|
| 26.0
| 26.0
| 0.1 |
2018-Oct-22 Mon
| 1.87
| ###
| 1.755
| 1.77
| 128,183
| 112,480
| 7.5
| 7.5
| ### |
2018-Oct-19 Fri
| 1.955
| ###
| 1.87
| 1.89
| 439,952
| 411,355
| 9.0
| 9.0
| ### |
2018-Oct-18 Thu
| 1.975
| 1.975
| 1.925
| ###
| 124,942
| ###
| 22.3
| 22.3
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| 1.925
| 171,427
| 0
| 19.8
| 19.8
| 0.1 |
2018-Oct-16 Tue
| 1.8
| ###
| 1.8
| ###
| 332,722
| 299,449
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 1.82
| 1.82
| 1.73
| 1.76
| 156,920
| ###
| 15.2
| 15.2
| 0.1 |
2018-Oct-12 Fri
| 1.76
| 1.84
| ###
| 1.82
|
|
| 81.7
| 81.7
| ### |
2018-Oct-11 Thu
| 1.8
| 1.8
| 1.72
| 1.76
| 524,553
| ###
| ###
| ###
| 0.1 |
2018-Oct-10 Wed
| 1.81
| ###
| 1.77
| 1.825
| 669,448
| ###
| 80.0
| 80.0
| ### |
2018-Oct-09 Tue
| 1.88
| 1.89
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| 1.85
| 1.875
| 210,744
| ###
| 25.9
| 25.9
| ### |
2018-Oct-05 Fri
| ###
| ###
| 1.87
| 1.89
| 467,175
| ###
| 7.6
| 7.6
| ### |
2018-Oct-04 Thu
| ###
| 1.985
| 1.87
| ###
| 628,986
| 1,212,370
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 1.955
| 1.975
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| ###
| ###
| ###
| 1.975
| 349,324
| 0
| ###
| ###
| ### |
2018-Oct-01 Mon
| ###
| ###
| ###
| 2
|
|
| 91.2
| 91.2
| 0.1 |
2018-Sep-28 Fri
| ###
| ###
| 1.88
| ###
| 813,321
| 764,521
| 76.4
| 76.4
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
| 401,249
| 0
| 96.8
| 96.8
| 0.0 |
2018-Sep-25 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2018-Sep-24 Mon
| ###
| 2
| ###
| ###
| 95,159
| 95,159
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| 2
| 1.87
| 2
| 385,426
| ###
| ###
| ###
| 0.1 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 338,046
| 0
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 1.85
| ###
| 1.85
| ###
| 491,054
| 454,224
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 1.86
| ###
| 1.825
| 1.825
| 124,173
| ###
| 12.7
| 12.7
| ### |
2018-Sep-13 Thu
| 1.945
| ###
| 1.86
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| 1.88
| 1.75
| 1.87
| 788,828
| 1,431,722
| 97.0
| 97.0
| ### |
2018-Sep-10 Mon
| 1.77
| 1.77
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2018-Sep-07 Fri
| 1.73
| 1.78
| 1.72
| 1.76
| 363,348
| 635,859
| ###
| ###
| 0.1 |
2018-Sep-06 Thu
| ###
| 1.745
| ###
| 1.72
| 426,659
| 372,259
| ###
| ###
| 0.1 |
2018-Sep-05 Wed
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 1.52
| 1.52
| 1.48
| 1.5
| 60,950
| 91,425
| ###
| ###
| 0.1 |
2018-Sep-03 Mon
| 1.525
| 1.55
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2018-Aug-31 Fri
| ###
| ###
| 1.49
| 1.5
|
|
| 71.9
| 71.9
| 0.1 |
2018-Aug-30 Thu
| 1.5
| 1.525
| 1.49
| ###
| 86,273
| 130,056
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 1.44
| 1.55
| 1.44
| 1.5
| 234,278
| 350,245
| ###
| ###
| 0.1 |
2018-Aug-28 Tue
| 1.41
| 1.48
| 1.41
| 1.43
|
|
| 80.9
| 80.9
| 0.1 |
2018-Aug-27 Mon
| 1.4
| 1.41
| 1.375
| 1.41
|
|
| 75.7
| 75.7
| ### |
2018-Aug-24 Fri
| ###
| 1.4
| ###
| ###
| 15,229
| ###
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| 1.41
| 1.385
| 1.385
| 47,979
| 67,050
| ###
| ###
| 0.1 |
2018-Aug-21 Tue
| 1.4
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Aug-17 Fri
| 1.4
| ###
| ###
| ###
| 8,779
| 0
| 68.8
| 68.8
| 0.0 |
2018-Aug-16 Thu
| 1.385
| ###
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| 1.41
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2018-Aug-14 Tue
| 1.4
| 1.42
| ###
| ###
| 14,523
| ###
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 1.4
| 1.44
| 1.4
| 1.4
| 24,744
| ###
| 78.0
| 78.0
| ### |
2018-Aug-10 Fri
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 1.375
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 1.4
| 1.41
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2018-Aug-07 Tue
| 1.375
| 1.385
| 1.375
| 1.385
|
|
| ###
| ###
| 0.1 |
2018-Aug-06 Mon
| 1.4
| 1.4
| 1.375
| 1.4
| 27,559
| ###
| 71.5
| 71.5
| ### |
2018-Aug-03 Fri
| ###
| 1.43
| ###
| 1.43
|
|
| 90.9
| 90.9
| 0.1 |
2018-Aug-02 Thu
| 1.43
| ###
| 1.385
| 1.385
|
|
| ###
| ###
| 0.1 |
2018-Aug-01 Wed
| 1.4
| 1.43
| 1.4
| 1.41
| 69,345
| 98,123
| 80.8
| 80.8
| ### |
2018-Jul-31 Tue
| ###
| ###
| 1.385
| 1.385
|
|
| 13.1
| 13.1
| 0.1 |
2018-Jul-30 Mon
| 1.46
| 1.46
| ###
| 1.42
| 142,152
| 103,770
| ###
| ###
| ### |
2018-Jul-27 Fri
| 1.45
| 1.455
| 1.42
| 1.455
|
|
| 70.3
| 70.3
| ### |
2018-Jul-26 Thu
| 1.47
| 1.47
| 1.425
| 1.445
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 1.5
| 1.5
| 1.455
| 1.5
|
|
| 71.2
| 71.2
| 0.1 |
2018-Jul-24 Tue
| ###
| 1.5
| 1.47
| 1.5
| 8,024
| ###
| 74.7
| 74.7
| 0.1 |
2018-Jul-23 Mon
| 1.48
| ###
| 1.48
| 1.49
| 25,453
| ###
| ###
| ###
| ### |
2018-Jul-20 Fri
| 1.485
| 1.485
| ###
| 1.475
| 12,559
| 9,325
| ###
| ###
| 0.1 |
2018-Jul-19 Thu
| 1.42
| ###
| 1.42
| 1.49
|
|
| 94.5
| 94.5
| ### |
2018-Jul-18 Wed
| ###
| ###
| 1.42
| 1.42
| 76,028
| 53,979
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| 1.5
| ###
| 1.49
|
|
| ###
| ###
| ### |
2018-Jul-16 Mon
| ###
| 1.43
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Jul-13 Fri
| ###
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 1.43
| 1.43
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2018-Jul-11 Wed
| 1.475
| 1.48
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2018-Jul-10 Tue
| 1.48
| 1.485
| 1.44
| 1.46
| 32,828
| ###
| 20.7
| 20.7
| 0.1 |
2018-Jul-09 Mon
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| 74.1
| 74.1
| 0.1 |
2018-Jul-06 Fri
| ###
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2018-Jul-05 Thu
| 1.485
| 1.51
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2018-Jul-04 Wed
| 1.455
| ###
| 1.44
| 1.48
|
|
| ###
| ###
| 0.1 |
2018-Jul-03 Tue
| ###
| ###
| 1.44
| 1.47
| 170,070
| 122,450
| ###
| ###
| ### |
2018-Jul-02 Mon
| 1.52
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 1.55
| ###
| 1.445
| 246,382
| 190,946
| 89.0
| 89.0
| ### |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Jun-27 Wed
| ###
| 1.4
| ###
| ###
| 21,524
| ###
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 1.385
| 1.4
| 1.385
| 1.4
| 14,872
| ###
| 82.1
| 82.1
| ### |
2018-Jun-25 Mon
| 1.47
| 1.47
| 1.4
| 1.4
|
|
| 8.3
| 8.3
| ### |
2018-Jun-22 Fri
| 1.49
| 1.5
| 1.46
| 1.485
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 1.55
| 1.55
| 1.5
| 1.5
| 36,052
| 54,979
| 10.6
| 10.6
| 0.1 |
2018-Jun-20 Wed
| 1.54
| 1.55
| 1.52
| 1.55
|
|
| 74.7
| 74.7
| ### |
2018-Jun-19 Tue
| 1.46
| 1.585
| ###
| 1.54
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 1.555
| 1.555
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2018-Jun-15 Fri
| ###
| ###
| 1.555
| 1.555
|
|
| 12.7
| 12.7
| ### |
2018-Jun-14 Thu
| 1.575
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 1.58
| 1.58
| 50,240
| 39,689
| 26.1
| 26.1
| 0.1 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 56,523
| 0
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
| 71,786
| 0
| 88.8
| 88.8
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 7,542
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 1.655
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2018-May-25 Fri
| ###
| ###
| 1.625
| 1.655
|
|
| 22.2
| 22.2
| 0.1 |
2018-May-24 Thu
| ###
| ###
| 1.645
| ###
| 10,942
| ###
| 28.1
| 28.1
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 53,345
| 0
| 82.9
| 82.9
| 0.0 |
2018-May-22 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 31,956
| 0
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 10,324
| 0
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| 1.7
| ###
| 1.7
| 17,184
| ###
| ###
| ###
| ### |
2018-May-16 Wed
| ###
| ###
| ###
| 1.625
| 16,345
| 0
| 21.3
| 21.3
| ### |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2018-May-11 Fri
| 1.7
| 1.7
| ###
| 1.685
| 19,983
| 16,985
| ###
| ###
| ### |
2018-May-10 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 70.7
| 70.7
| ### |
2018-May-09 Wed
| ###
| 1.7
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-May-08 Tue
| ###
| 1.7
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| 1.645
|
|
| 24.1
| 24.1
| 0.1 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-May-03 Thu
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 102,670
| 0
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 1.75
| 1.79
| ###
| ###
| 284,856
| 254,946
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 1.71
| 1.72
| ###
| 1.72
| 24,555
| ###
| 75.5
| 75.5
| 0.1 |
2018-Apr-26 Thu
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 1.74
| 1.75
| ###
| 1.75
| 37,757
| ###
| 76.2
| 76.2
| 0.1 |
2018-Apr-23 Mon
| 1.74
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2018-Apr-20 Fri
| ###
| 1.76
| 1.73
| 1.74
|
|
| 74.9
| 74.9
| 0.1 |
2018-Apr-19 Thu
| 1.76
| 1.77
| 1.73
| 1.75
| 25,259
| ###
| ###
| ###
| 0.1 |
2018-Apr-18 Wed
| ###
| 1.76
| ###
| 1.76
| 250,988
| ###
| 89.0
| 89.0
| 0.1 |
2018-Apr-17 Tue
| 1.7
| 1.73
| ###
| 1.7
| 243,476
| ###
| 70.4
| 70.4
| ### |
2018-Apr-16 Mon
| ###
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 56,882
| 0
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 1.655
| 1.655
| 1.625
| 1.625
| 2,256
| ###
| 18.0
| 18.0
| ### |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 1.645
| ###
| ###
| ###
| 21,054
| 0
| 28.5
| 28.5
| 0.0 |
2018-Apr-09 Mon
| ###
| 1.7
| ###
| ###
| 49,622
| 42,178
| 74.0
| 74.0
| 0.0 |
2018-Apr-06 Fri
| 1.7
| 1.7
| ###
| ###
| 39,529
| ###
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 95.7
| 95.7
| ### |
2018-Apr-04 Wed
| ###
| ###
| 1.56
| ###
| 100,976
| ###
| 6.0
| 6.0
| 0.0 |
2018-Apr-03 Tue
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 1.7
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2018-Mar-28 Wed
| 1.75
| 1.775
| 1.675
| 1.7
|
|
| 16.1
| 16.1
| ### |
2018-Mar-27 Tue
| 1.75
| ###
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Mar-26 Mon
| 1.8
| 1.8
| 1.7
| 1.73
| 66,481
| 116,341
| 9.1
| 9.1
| ### |
2018-Mar-23 Fri
| 1.8
| 1.8
| ###
| ###
| 155,756
| 140,180
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 1.83
| 1.89
| 1.78
| 1.8
| 171,874
| 315,388
| ###
| ###
| 0.1 |
2018-Mar-21 Wed
| 1.76
| 1.845
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| 1.77
| ###
| 1.7
|
|
| 81.6
| 81.6
| ### |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2018-Mar-16 Fri
| 1.58
| ###
| 1.56
| 1.59
| 111,127
| 86,679
| ###
| ###
| ### |
2018-Mar-15 Thu
| 1.56
| 1.58
| 1.545
| 1.57
|
|
| 75.6
| 75.6
| 0.1 |
2018-Mar-14 Wed
| ###
| ###
| 1.54
| 1.545
| 1,311,742
| 1,010,041
| 10.2
| 10.2
| ### |
2018-Mar-13 Tue
| 1.5
| 1.55
| 1.47
| 1.47
| 44,674
| 67,457
| 20.9
| 20.9
| ### |
2018-Mar-12 Mon
| 1.54
| 1.54
| 1.485
| 1.5
| 39,827
| ###
| ###
| ###
| 0.1 |
2018-Mar-09 Fri
| 1.55
| 1.55
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2018-Mar-08 Thu
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| 25.9
| 25.9
| ### |
2018-Mar-07 Wed
| 1.55
| 1.56
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2018-Mar-06 Tue
| 1.55
| 1.57
| 1.55
| 1.55
|
|
| 68.9
| 68.9
| ### |
2018-Mar-05 Mon
| ###
| 1.58
| 1.5
| 1.58
|
|
| ###
| ###
| 0.1 |
2018-Mar-02 Fri
| 1.47
| 1.55
| 1.47
| 1.53
|
|
| 91.8
| 91.8
| ### |
2018-Mar-01 Thu
| 1.5
| 1.5
| 1.44
| 1.45
|
|
| 15.5
| 15.5
| ### |
2018-Feb-28 Wed
| 1.48
| 1.49
| ###
| 1.49
| 95,948
| 71,481
| ###
| ###
| ### |
2018-Feb-27 Tue
| 1.49
| 1.5
| 1.475
| 1.49
| 167,822
| ###
| ###
| ###
| ### |
2018-Feb-26 Mon
| 1.43
| 1.48
| 1.43
| 1.48
|
|
| ###
| ###
| 0.1 |
2018-Feb-23 Fri
| ###
| 1.41
| ###
| 1.4
|
|
| 71.3
| 71.3
| ### |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 6,774
| 0
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2018-Feb-15 Thu
| 1.4
| 1.4
| ###
| ###
| 84,074
| 58,851
| 8.8
| 8.8
| 0.0 |
2018-Feb-14 Wed
| 1.4
| 1.4
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 44,980
| 0
| 75.5
| 75.5
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| 1.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 1.47
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2018-Feb-07 Wed
| 1.42
| 1.5
| ###
| ###
| 205,549
| ###
| 10.1
| 10.1
| 0.0 |
2018-Feb-06 Tue
| 1.44
| 1.44
| ###
| ###
| 308,842
| ###
| 9.9
| 9.9
| 0.0 |
2018-Feb-05 Mon
| 1.54
| 1.54
| 1.48
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2018-Feb-02 Fri
| 1.585
| 1.585
| 1.5
| 1.51
| 109,424
| 168,786
| ###
| ###
| 0.1 |
2018-Feb-01 Thu
| ###
| ###
| 1.52
| ###
| 53,255
| 40,473
| 8.3
| 8.3
| 0.0 |
2018-Jan-31 Wed
| 1.53
| ###
| 1.48
| ###
| 153,951
| 113,923
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 1.58
| 1.58
| 1.49
| 1.545
| 141,286
| 216,874
| ###
| ###
| ### |
2018-Jan-29 Mon
| ###
| ###
| 1.51
| 1.56
| 122,876
| 92,771
| 20.8
| 20.8
| ### |
2018-Jan-25 Thu
| ###
| ###
| 1.53
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| 1.5
| ###
| 1.5
| 1.55
|
|
| 89.5
| 89.5
| ### |
2018-Jan-23 Tue
| 1.525
| 1.55
| ###
| 1.49
| 506,324
| ###
| ###
| ###
| ### |
2018-Jan-22 Mon
| ###
| ###
| 1.52
| 1.545
| 330,356
| 251,070
| ###
| ###
| ### |
2018-Jan-19 Fri
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 222,858
| 0
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 1.7
| 1.71
| 1.655
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2018-Jan-16 Tue
| 1.845
| 1.87
| ###
| 1.72
| 452,223
| 422,828
| ###
| ###
| 0.1 |
2018-Jan-15 Mon
| ###
| 1.925
| ###
| 1.82
| 432,146
| 415,940
| 8.7
| 8.7
| ### |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2018-Jan-11 Thu
| 1.74
| ###
| 1.74
| ###
| 1,156,384
| 1,006,054
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-31 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-30 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-11 Wed
| 9.47
| 9.5
| 9.47
| 9.49
| 2,822,145
| 26,768,045
| 62.3
| 62.3
| 0.7 |
2006-Oct-10 Tue
| 9.47
| 9.48
| 9.46
| 9.47
|
|
| 61.6
| 61.6
| ### |
2006-Oct-09 Mon
| 9.45
| 9.47
| 9.45
| 9.46
| 558,075
| 5,279,389
| ###
| ###
| 0.7 |
2006-Oct-06 Fri
| 9.45
| 9.46
| 9.45
| 9.46
|
|
| 64.8
| 64.8
| 0.7 |
2006-Oct-05 Thu
| 9.49
| 9.49
| 9.45
| 9.47
| 1,001,888
| 9,487,879
| 27.6
| 27.6
| ### |
2006-Oct-04 Wed
| 9.45
| 9.48
| 9.45
| 9.45
|
|
| 68.8
| 68.8
| 0.7 |
2006-Oct-03 Tue
| 9.49
| 9.5
| ###
| 9.48
| 139,320
| 661,770
| 33.1
| 33.1
| 0.7 |
2006-Oct-02 Mon
| 9.49
| 9.5
| 9.43
| 9.5
|
|
| 63.6
| 63.6
| 0.7 |
2006-Sep-29 Fri
| 9.51
| 9.51
| 9.49
| 9.5
| 1,594,076
| 15,143,722
| ###
| ###
| 0.7 |
2006-Sep-28 Thu
| 9.52
| 9.53
| 9.5
| 9.5
| 3,686,429
| 35,076,371
| ###
| ###
| 0.7 |
2006-Sep-27 Wed
| 9.53
| 9.54
| 9.51
| 9.52
|
|
| 23.0
| 23.0
| ### |
2006-Sep-26 Tue
| 9.55
| 9.56
| 9.54
| 9.54
| 240,144
| 2,293,375
| 34.9
| 34.9
| ### |
2006-Sep-25 Mon
| 9.53
| 9.55
| 9.52
| 9.55
| 281,883
| 2,687,754
| ###
| ###
| 0.7 |
2006-Sep-22 Fri
| 9.56
| 9.57
| 9.51
| 9.51
|
|
| 26.1
| 26.1
| ### |
2006-Sep-21 Thu
| 9.56
| 9.57
| 9.55
| 9.55
| 3,118,059
| 29,808,644
| ###
| ###
| 0.7 |
2006-Sep-20 Wed
| ###
| ###
| 9.57
| 9.57
| 3,041,128
| ###
| 34.9
| 34.9
| ### |
2006-Sep-19 Tue
| ###
| ###
| 9.57
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| 8.41
| 8.41
| 8.41
| 8.41
| 2
| ###
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 8.45
| 8.46
| 8.4
| 8.41
|
|
| ###
| ###
| ### |
2006-Sep-14 Thu
| 8.45
| 8.47
| 8.45
| 8.46
| 110,044
| 930,972
| ###
| ###
| 0.6 |
2006-Sep-13 Wed
| 8.46
| 8.49
| 8.45
| 8.47
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 8.4
| 8.45
| 8.4
| 8.45
| 1,294,585
| 10,906,878
| 85.4
| 85.4
| ### |
2006-Sep-11 Mon
| 8.44
| 8.47
| 8.4
| 8.45
|
|
| 80.9
| 80.9
| ### |
2006-Sep-08 Fri
| 8.51
| 8.52
| 8.43
| 8.45
|
|
| 25.3
| 25.3
| ### |
2006-Sep-07 Thu
| 8.52
| 8.54
| 8.51
| 8.51
|
|
| ###
| ###
| 0.6 |
2006-Sep-06 Wed
| 8.54
| 8.55
| 8.51
| 8.52
| 1,076,485
| ###
| 35.9
| 35.9
| 0.6 |
2006-Sep-05 Tue
| 8.55
| 8.57
| 8.45
| 8.52
| 276,959
| 2,356,921
| 29.4
| 29.4
| 0.6 |
2006-Sep-04 Mon
| ###
| ###
| 8.55
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| 8.72
| ###
| 8.71
| 835,023
| ###
| ###
| ###
| 0.6 |
2006-Aug-31 Thu
| 8.71
| 8.74
| 8.71
| 8.71
|
|
| 61.5
| 61.5
| 0.6 |
2006-Aug-30 Wed
| 8.73
| 8.75
| 8.71
| 8.71
|
|
| ###
| ###
| 0.6 |
2006-Aug-29 Tue
| 8.73
| 8.75
| 8.72
| 8.75
|
|
| 67.5
| 67.5
| 0.6 |
2006-Aug-28 Mon
| 8.72
| 8.75
| 8.72
| 8.73
| 221,077
| ###
| 73.4
| 73.4
| ### |
2006-Aug-25 Fri
| 8.72
| 8.74
| 8.71
| 8.73
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 8.71
| 8.74
| 8.71
| 8.72
|
|
| 73.4
| 73.4
| 0.6 |
2006-Aug-23 Wed
| 8.7
| 8.75
| 8.7
| 8.73
| 1,075,283
| 9,381,844
| ###
| ###
| ### |
2006-Aug-22 Tue
| 8.73
| 8.74
| 8.71
| 8.73
|
|
| 69.0
| 69.0
| ### |
2006-Aug-21 Mon
| 8.73
| 8.76
| 8.73
| 8.75
| 683,772
| 5,979,586
| 70.2
| 70.2
| 0.6 |
2006-Aug-18 Fri
| 8.74
| 8.74
| 8.72
| 8.73
| 600,257
| 5,240,243
| 28.1
| 28.1
| ### |
2006-Aug-17 Thu
| 8.73
| 8.76
| 8.73
| 8.76
| 231,140
| ###
| 64.8
| 64.8
| 0.6 |
2006-Aug-16 Wed
| 8.73
| 8.75
| 8.7
| 8.73
| 387,170
| 3,378,058
| ###
| ###
| ### |
2006-Aug-15 Tue
| 8.71
| 8.76
| 8.71
| 8.76
|
|
| 81.9
| 81.9
| 0.6 |
2006-Aug-14 Mon
| ###
| 8.74
| ###
| 8.72
| 2,188,149
| ###
| ###
| ###
| 0.6 |
2006-Aug-11 Fri
| 8.7
| 8.7
| ###
| 8.7
| 2,010,658
| ###
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 8.7
| 8.71
| 8.7
| 8.7
|
|
| 68.7
| 68.7
| ### |
2006-Aug-09 Wed
| 8.7
| 8.71
| 8.7
| 8.7
| 461,076
| ###
| ###
| ###
| ### |
2006-Aug-08 Tue
| 8.71
| 8.73
| 8.7
| 8.73
| 741,946
| 6,466,059
| ###
| ###
| ### |
2006-Aug-07 Mon
| 8.72
| 8.74
| 8.71
| 8.74
|
|
| ###
| ###
| 0.6 |
2006-Aug-04 Fri
| 8.7
| 8.74
| 8.7
| 8.74
| 869,583
| ###
| ###
| ###
| 0.6 |
2006-Aug-03 Thu
| 8.7
| 8.74
| 8.7
| 8.74
| 215,742
| 1,881,270
| ###
| ###
| 0.6 |
2006-Aug-02 Wed
| 8.72
| 8.72
| ###
| ###
| 529,970
| ###
| 35.0
| 35.0
| 0.0 |
2006-Aug-01 Tue
| 8.7
| 8.73
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 8.71
| 8.75
| 8.7
| 8.75
| 275,356
| 2,402,481
| ###
| ###
| 0.6 |
2006-Jul-28 Fri
| 8.7
| 8.74
| 8.7
| 8.71
| 626,372
| ###
| 72.2
| 72.2
| 0.6 |
2006-Jul-27 Thu
| 8.7
| 8.73
| ###
| 8.72
| 1,598,058
| 6,975,523
| ###
| ###
| 0.6 |
2006-Jul-26 Wed
| 8.74
| 8.74
| 8.7
| 8.71
| 925,653
| ###
| ###
| ###
| 0.6 |
2006-Jul-25 Tue
| 8.7
| 8.75
| 8.7
| 8.74
| 287,946
| 2,512,328
| 73.5
| 73.5
| 0.6 |
2006-Jul-24 Mon
| 8.74
| 8.74
| 8.7
| 8.71
| 1,314,923
| 11,466,128
| ###
| ###
| 0.6 |
2006-Jul-21 Fri
| 8.74
| 8.78
| 8.74
| 8.75
| 2,103,672
| ###
| ###
| ###
| 0.6 |
2006-Jul-20 Thu
| 8.77
| 8.78
| 8.73
| 8.74
| 1,076,553
| 9,425,221
| 33.1
| 33.1
| 0.6 |
2006-Jul-19 Wed
| 8.71
| 8.77
| 8.71
| 8.75
| 400,827
| 3,503,227
| ###
| ###
| 0.6 |
2006-Jul-18 Tue
| 8.75
| 8.78
| 8.75
| 8.75
|
|
| 73.2
| 73.2
| 0.6 |
2006-Jul-17 Mon
| 8.72
| 8.82
| 8.72
| 8.8
|
|
| 79.8
| 79.8
| 0.6 |
2006-Jul-14 Fri
| 8.77
| 8.78
| 8.7
| 8.74
|
|
| 43.3
| 43.3
| 0.6 |
2006-Jul-13 Thu
| 8.8
| 8.81
| 8.77
| 8.77
| 3,456,348
| ###
| 39.0
| 39.0
| ### |
2006-Jul-12 Wed
| 8.8
| 8.84
| 8.8
| 8.82
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 8.81
| 8.81
| 8.8
| 8.8
| 2,599,886
| ###
| ###
| ###
| 0.6 |
2006-Jul-10 Mon
| 8.73
| 8.83
| 8.73
| 8.8
| 4,033,329
| 35,412,628
| 74.0
| 74.0
| 0.6 |
2006-Jul-07 Fri
| 8.7
| 8.81
| 8.7
| 8.77
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| 8.53
| 8.74
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| 8.5
| ###
| 8.4
|
|
| 85.8
| 85.8
| ### |
2006-Jul-04 Tue
| 8
| ###
| ###
| ###
| 1,100,757
| 0
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 914,451
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| 8.22
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Jun-28 Wed
| 7.79
| ###
| ###
| ###
| 316,942
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 7.5
| 7.83
| 7.49
| 7.82
| 212,175
| ###
| 91.5
| 91.5
| 0.6 |
2006-Jun-26 Mon
| 7.51
| 7.75
| 7.51
| 7.55
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| ###
| ###
| 7.51
| 7.54
| 264,648
| 993,753
| ###
| ###
| 0.5 |
2006-Jun-22 Thu
| 7.75
| ###
| 7.7
| 7.83
| 300,457
| 1,156,759
| ###
| ###
| ### |
2006-Jun-21 Wed
| ###
| ###
| 7.5
| 7.72
|
|
| ###
| ###
| ### |
2006-Jun-20 Tue
| ###
| ###
| 7.28
| 7.43
| 510,023
| 1,856,483
| 87.5
| 87.5
| ### |
2006-Jun-19 Mon
| 7.7
| 7.7
| 7.45
| 7.5
| 211,328
| ###
| 19.7
| 19.7
| 0.5 |
2006-Jun-16 Fri
| 7.5
| 7.77
| 7.5
| 7.7
| 536,622
| ###
| ###
| ###
| 0.6 |
2006-Jun-15 Thu
| 7.2
| 7.54
| 7.2
| ###
| 1,032,877
| ###
| 72.2
| 72.2
| 0.0 |
2006-Jun-14 Wed
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 7.59
| 7.59
| ###
| ###
| 591,657
| ###
| 31.3
| 31.3
| 0.0 |
2006-Jun-09 Fri
| 7.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| 7.7
| 7.7
|
|
| 29.2
| 29.2
| 0.6 |
2006-Jun-07 Wed
| 7.87
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 7.8
| ###
| 7.7
| 7.88
|
|
| 83.6
| 83.6
| 0.6 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-Jun-01 Thu
| 7.58
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 7.72
| 7.72
| 7.4
| 7.51
|
|
| 13.6
| 13.6
| ### |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2006-May-29 Mon
| 7.5
| 7.78
| 7.5
| 7.75
| 705,487
| 5,389,920
| 87.2
| 87.2
| ### |
2006-May-26 Fri
| ###
| 7.52
| ###
| ###
| 501,146
| ###
| 64.1
| 64.1
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 7.27
| 7.29
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| 7.78
| 7.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 501,853
| 0
| 85.8
| 85.8
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 992,920
| 0
| 14.4
| 14.4
| 0.0 |
2006-May-17 Wed
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 7.83
| 8.21
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| 8.4
| 8.4
| ###
| 8.2
| 378,581
| 1,590,040
| 23.3
| 23.3
| 0.6 |
2006-May-12 Fri
| 8.55
| ###
| 8.45
| 8.55
| 461,057
| ###
| 71.2
| 71.2
| ### |
2006-May-11 Thu
| 8.55
| 8.73
| 8.52
| ###
| 652,850
| ###
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 8.45
| 8.5
| ###
| 8.5
| 662,520
| ###
| ###
| ###
| 0.6 |
2006-May-09 Tue
| 8.45
| 8.45
| ###
| 8.45
|
|
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| 8.25
| 8.45
| 8.23
| 8.45
|
|
| ###
| ###
| ### |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 8.25
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-May-03 Wed
| 8.25
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2006-May-02 Tue
| 8.23
| 8.23
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2006-May-01 Mon
| 8.45
| 8.45
| ###
| 8.23
| 1,136,953
| 4,803,626
| 15.7
| 15.7
| 0.6 |
2006-Apr-28 Fri
| 8.75
| 8.75
| 8.53
| 8.53
|
|
| 18.6
| 18.6
| ### |
2006-Apr-27 Thu
| ###
| ###
| 8.4
| 8.76
| 1,473,256
| 6,187,675
| ###
| ###
| 0.6 |
2006-Apr-26 Wed
| 8.45
| ###
| 8.45
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2006-Apr-24 Mon
| ###
| 8.44
| ###
| 8.29
|
|
| 88.9
| 88.9
| 0.6 |
2006-Apr-21 Fri
| ###
| ###
| 7.84
| ###
| 2,585,672
| ###
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| 7.84
| 8
| 2,181,951
| 8,553,247
| 78.3
| 78.3
| ### |
2006-Apr-19 Wed
| ###
| 7.87
| 7.55
| 7.87
| 1,195,758
| ###
| ###
| ###
| 0.6 |
2006-Apr-18 Tue
| ###
| 7.72
| 7.54
| 7.56
|
|
| ###
| ###
| 0.5 |
2006-Apr-13 Thu
| ###
| 7.76
| 7.55
| 7.55
|
|
| 22.6
| 22.6
| ### |
2006-Apr-11 Tue
| 7.75
| 7.83
| 7.71
| 7.75
| 730,923
| 5,679,271
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| 7.73
| 7.51
| 7.7
| 1,412,943
| 10,766,625
| 77.2
| 77.2
| 0.6 |
2006-Apr-07 Fri
| 7.7
| 7.75
| ###
| ###
| 578,949
| 2,243,427
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 7.59
| 7.75
| 7.59
| 7.7
|
|
| ###
| ###
| 0.6 |
2006-Apr-05 Wed
| 7.55
| 7.55
| 7.45
| 7.51
| 620,945
| 4,657,087
| 31.7
| 31.7
| ### |
2006-Apr-04 Tue
| 7.52
| 7.59
| 7.46
| 7.53
| 860,421
| ###
| ###
| ###
| 0.5 |
2006-Apr-03 Mon
| 7.5
| 7.55
| 7.48
| 7.55
|
|
| ###
| ###
| ### |
2006-Mar-31 Fri
| ###
| 7.56
| ###
| 7.5
| 1,631,448
| 6,166,873
| ###
| ###
| 0.5 |
2006-Mar-30 Thu
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 7.4
| 7.46
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 7.5
| 7.57
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
2006-Mar-27 Mon
| 7.5
| 7.55
| ###
| 7.55
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| ###
| 7.47
| ###
| 7.46
| 2,782,280
| ###
| 90.7
| 90.7
| 0.5 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| 6.85
| 6.89
|
|
| 29.1
| 29.1
| 0.5 |
2006-Mar-21 Tue
| 6.85
| ###
| 6.85
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Mar-20 Mon
| 6.8
| ###
| 6.73
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 6.78
| 6.78
| 683,075
| 2,315,624
| 15.5
| 15.5
| 0.5 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2006-Mar-15 Wed
| 6.75
| 6.86
| 6.75
| 6.85
|
|
| ###
| ###
| ### |
2006-Mar-14 Tue
| 6.71
| 6.77
| ###
| 6.7
| 434,782
| ###
| 35.9
| 35.9
| 0.5 |
2006-Mar-13 Mon
| 6.59
| 6.72
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 6.5
| 6.58
| 6.5
| 6.55
| 224,022
| ###
| ###
| ###
| 0.5 |
2006-Mar-09 Thu
| 6.5
| ###
| 6.46
| ###
| 825,427
| 2,666,129
| 78.5
| 78.5
| 0.0 |
2006-Mar-08 Wed
| 6.72
| 6.72
| 6.45
| 6.49
| 1,553,943
| ###
| ###
| ###
| ### |
2006-Mar-07 Tue
| 6.71
| 6.76
| ###
| 6.75
| 1,310,370
| 4,429,050
| 73.3
| 73.3
| 0.5 |
2006-Mar-06 Mon
| 6.71
| 6.77
| ###
| 6.75
| 1,591,952
| 5,388,757
| ###
| ###
| 0.5 |
2006-Mar-03 Fri
| 6.71
| 6.79
| ###
| 6.7
| 367,985
| ###
| ###
| ###
| 0.5 |
2006-Mar-02 Thu
| 6.7
| 6.8
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-Mar-01 Wed
| 6.82
| 6.82
| ###
| ###
| 1,438,725
| 4,906,052
| 17.1
| 17.1
| 0.0 |
2006-Feb-28 Tue
| 6.87
| ###
| 6.78
| 6.8
| 2,256,327
| 7,648,948
| 22.8
| 22.8
| 0.5 |
2006-Feb-27 Mon
| ###
| ###
| 6.81
| ###
| 2,184,277
| ###
| 68.4
| 68.4
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| 6.88
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| 7.45
| 339,140
| 0
| 12.6
| 12.6
| 0.5 |
2006-Feb-22 Wed
| 7.25
| ###
| 7.25
| 7.48
| 986,185
| 3,574,920
| ###
| ###
| 0.5 |
2006-Feb-21 Tue
| ###
| 7.59
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 4,045,481
| 0
| 2.5
| 2.5
| 0.0 |
2006-Feb-17 Fri
| 7.7
| 7.7
| 7.5
| 7.55
|
|
| ###
| ###
| ### |
2006-Feb-16 Thu
| 7.75
| 7.75
| ###
| 7.7
|
|
| 35.0
| 35.0
| 0.6 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| 7.74
| 7.85
|
|
| 22.1
| 22.1
| ### |
2006-Feb-13 Mon
| ###
| ###
| 7.7
| 7.83
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 7.88
| ###
| 7.82
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2006-Feb-09 Thu
| ###
| 7.82
| ###
| 7.75
| 2,390,351
| 9,346,272
| ###
| ###
| ### |
2006-Feb-08 Wed
| 7.78
| 7.78
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2006-Feb-07 Tue
| 7.75
| 7.84
| ###
| 7.8
| 1,051,445
| ###
| 73.0
| 73.0
| 0.6 |
2006-Feb-06 Mon
| 7.8
| 7.8
| 7.53
| ###
| 1,985,445
| ###
| 12.9
| 12.9
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 7.26
| ###
| 3,393,526
| ###
| 94.0
| 94.0
| 0.0 |
2006-Feb-02 Thu
| ###
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 7
| ###
| 7
| ###
| 1,514,222
| 5,299,777
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| 6.86
| ###
| 6.85
| 1,406,542
| ###
| ###
| ###
| ### |
2006-Jan-25 Wed
| 6.45
| 6.59
| 6.2
| 6.55
| 1,766,523
| ###
| ###
| ###
| 0.5 |
2006-Jan-24 Tue
| 6.85
| ###
| 6.56
| 6.75
|
|
| 21.7
| 21.7
| 0.5 |
2006-Jan-23 Mon
| 6.85
| ###
| 6.76
| 6.85
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| ###
| 6.86
| 6.88
| 1,149,927
| 3,944,249
| 24.1
| 24.1
| ### |
2006-Jan-19 Thu
| 6.89
| ###
| 6.86
| 6.87
|
|
| 26.3
| 26.3
| ### |
2006-Jan-18 Wed
| ###
| ###
| 6.81
| 6.86
|
|
| ###
| ###
| 0.5 |
|