End of day Prices (full format), 153600 Days for (FBU) FLETCHER BUILDING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2024-Apr-23 Tue
| ###
| 3.655
| 3.58
| ###
| 333,689
| ###
| 33.1
| 33.1
| 0.0 |
2024-Apr-22 Mon
| 3.57
| ###
| 3.56
| ###
| 474,341
| 844,326
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 3.53
| 3.57
| 3.53
| 3.55
| 653,424
| 2,319,655
| 78.6
| 78.6
| ### |
2024-Apr-18 Thu
| 3.52
| ###
| 3.52
| 3.59
| 532,058
| 936,422
| 82.9
| 82.9
| ### |
2024-Apr-17 Wed
| 3.55
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2024-Apr-16 Tue
| ###
| ###
| 3.53
| 3.55
|
|
| 37.5
| 37.5
| ### |
2024-Apr-15 Mon
| 3.51
| 3.675
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 3.55
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2024-Apr-11 Thu
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 433,677
| 0
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 3.7
| 3.72
| ###
| ###
| 338,449
| ###
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 3.71
| 3.76
| ###
| 3.74
| 672,149
| 1,263,640
| 76.3
| 76.3
| 0.3 |
2024-Apr-05 Fri
| ###
| 3.74
| ###
| 3.71
|
|
| 74.9
| 74.9
| ### |
2024-Apr-04 Thu
| 3.77
| 3.8
| ###
| 3.75
|
|
| 25.7
| 25.7
| 0.3 |
2024-Apr-03 Wed
| 3.79
| 3.8
| 3.75
| 3.76
| 499,342
| ###
| 37.0
| 37.0
| 0.3 |
2024-Apr-02 Tue
| 3.81
| 3.84
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2024-Mar-28 Thu
| 3.8
| 3.845
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2024-Mar-27 Wed
| 3.76
| ###
| 3.76
| 3.78
|
|
| 69.9
| 69.9
| 0.3 |
2024-Mar-26 Tue
| 3.79
| 3.82
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2024-Mar-25 Mon
| 3.84
| 3.925
| 3.81
| 3.84
|
|
| 68.9
| 68.9
| 0.3 |
2024-Mar-22 Fri
| 3.76
| 3.86
| 3.75
| 3.84
|
|
| 85.2
| 85.2
| 0.3 |
2024-Mar-21 Thu
| 3.8
| 3.83
| 3.74
| 3.78
| 1,425,675
| 5,396,179
| 25.5
| 25.5
| 0.3 |
2024-Mar-20 Wed
| 3.89
| 3.89
| 3.76
| 3.78
| 1,044,050
| ###
| ###
| ###
| 0.3 |
2024-Mar-19 Tue
| ###
| ###
| 3.86
| 3.86
| 345,127
| ###
| ###
| ###
| 0.3 |
2024-Mar-18 Mon
| ###
| ###
| 3.89
| ###
| 330,042
| ###
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 3.87
| 3.955
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 3.89
| ###
| 3.86
| ###
| 662,221
| 1,278,086
| 75.2
| 75.2
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 3.84
| ###
| 1,068,376
| 2,051,281
| 24.9
| 24.9
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 313,727
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 422,052
| 0
| 26.5
| 26.5
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 3.85
| 3.88
| 3.825
| 3.86
|
|
| ###
| ###
| 0.3 |
2024-Mar-05 Tue
| 3.87
| 3.885
| ###
| 3.86
| 777,940
| 1,511,148
| ###
| ###
| 0.3 |
2024-Mar-04 Mon
| 3.88
| ###
| ###
| 3.85
| 768,942
| 0
| ###
| ###
| 0.3 |
2024-Mar-01 Fri
| 3.87
| ###
| 3.83
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Feb-29 Thu
| 3.8
| 3.88
| 3.79
| 3.87
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| 3.78
| 3.85
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2024-Feb-27 Tue
| ###
| 3.79
| ###
| 3.75
| 1,593,179
| 3,019,074
| 85.2
| 85.2
| 0.3 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 3.59
| 3.655
| 3.54
| ###
| 1,036,228
| ###
| 77.7
| 77.7
| 0.0 |
2024-Feb-22 Thu
| 3.48
| ###
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 3.27
| ###
| 923,729
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 3.28
| ###
| 3.245
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 3.24
| 3.29
|
|
| 31.1
| 31.1
| ### |
2024-Feb-16 Fri
| 3.2
| ###
| 3.2
| ###
| 2,454,753
| ###
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 3.4
| 3.42
| ###
| 3.2
| 3,942,654
| ###
| ###
| ###
| 0.2 |
2024-Feb-14 Wed
| 3.26
| 3.46
| 3.26
| ###
| 5,575,941
| ###
| 88.1
| 88.1
| 0.0 |
2024-Feb-13 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2024-Feb-12 Mon
| ###
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 762,649
| 0
| 33.5
| 33.5
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 3.89
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 625,051
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 904,577
| 0
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 4.23
| 4.28
| ###
| 4.27
| 1,664,577
| ###
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| 4.225
| ###
| 4.21
|
|
| 76.0
| 76.0
| ### |
2024-Jan-31 Wed
| 4.29
| 4.29
| 4.2
| 4.23
| 964,941
| 4,096,174
| 22.4
| 22.4
| 0.3 |
2024-Jan-30 Tue
| ###
| 4.4
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| 4.42
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 4.42
| 4.42
| ###
| 4.41
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 4.4
| 4.42
| ###
| 4.4
|
|
| 68.7
| 68.7
| 0.3 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 4.29
| ###
| 1,039,256
| ###
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 515,754
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 4.42
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 4.5
| 4.51
| 4.41
| 4.43
|
|
| 26.4
| 26.4
| ### |
2024-Jan-12 Fri
| 4.47
| 4.52
| 4.44
| 4.49
|
|
| 70.8
| 70.8
| ### |
2024-Jan-11 Thu
| 4.5
| 4.53
| 4.47
| 4.53
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| 4.58
| 4.58
| 4.46
| 4.48
| 217,270
| ###
| ###
| ###
| ### |
2024-Jan-09 Tue
| 4.5
| 4.56
| 4.46
| 4.52
| 292,440
| ###
| ###
| ###
| 0.3 |
2024-Jan-08 Mon
| 4.48
| 4.5
| 4.4
| 4.42
| 158,951
| ###
| 33.2
| 33.2
| 0.3 |
2024-Jan-05 Fri
| 4.47
| 4.51
| 4.46
| 4.47
|
|
| 70.5
| 70.5
| ### |
2024-Jan-04 Thu
| 4.41
| 4.48
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2024-Jan-03 Wed
| 4.45
| 4.46
| ###
| ###
| 198,570
| ###
| 26.5
| 26.5
| 0.0 |
2024-Jan-02 Tue
| 4.43
| 4.49
| 4.41
| 4.49
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| 4.47
| 4.47
| 4.41
| 4.41
| 148,759
| 660,489
| 17.1
| 17.1
| ### |
2023-Dec-28 Thu
| 4.46
| 4.46
| ###
| 4.46
| 365,840
| 815,823
| 62.7
| 62.7
| 0.3 |
2023-Dec-27 Wed
| 4.44
| 4.46
| ###
| 4.43
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 4.45
| 4.45
| ###
| ###
| 172,889
| 384,678
| 20.6
| 20.6
| 0.0 |
2023-Dec-21 Thu
| 4.45
| 4.5
| 4.41
| 4.42
|
|
| 28.5
| 28.5
| 0.3 |
2023-Dec-20 Wed
| 4.48
| 4.48
| 4.41
| 4.46
| 433,458
| 1,926,720
| 28.0
| 28.0
| 0.3 |
2023-Dec-19 Tue
| 4.4
| 4.42
| ###
| ###
| 518,257
| 1,145,347
| 29.1
| 29.1
| 0.0 |
2023-Dec-18 Mon
| ###
| 4.485
| ###
| 4.43
| 727,026
| 1,630,355
| ###
| ###
| ### |
2023-Dec-15 Fri
| 4.42
| 4.455
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2023-Dec-14 Thu
| ###
| 4.43
| ###
| 4.42
| 625,425
| ###
| 74.1
| 74.1
| 0.3 |
2023-Dec-13 Wed
| ###
| ###
| 4.28
| ###
| 680,142
| ###
| 31.3
| 31.3
| 0.0 |
2023-Dec-12 Tue
| 4.22
| ###
| 4.175
| ###
| 1,080,050
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 4.41
| 4.25
| 4.25
|
|
| 21.5
| 21.5
| ### |
2023-Dec-08 Fri
| ###
| 4.4
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| 4.41
| 4.44
| ###
| ###
| 662,752
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 4.45
| ###
| 4.43
| 468,152
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 4.29
| ###
| 361,856
| 776,181
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 4.26
| ###
| 273,489
| ###
| 74.0
| 74.0
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2023-Nov-29 Wed
| 4.22
| ###
| ###
| ###
| 280,889
| 0
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 4.24
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2023-Nov-27 Mon
| ###
| 4.23
| ###
| ###
| 121,523
| 257,021
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 4.24
| ###
| ###
| 132,127
| ###
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 4.185
| ###
| ###
| 176,855
| ###
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 4.055
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2023-Nov-20 Mon
| ###
| 4.175
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2023-Nov-16 Thu
| 4.24
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2023-Nov-14 Tue
| ###
| ###
| 4.24
| 4.28
| 211,744
| ###
| ###
| ###
| 0.3 |
2023-Nov-13 Mon
| 4.26
| ###
| 4.21
| 4.24
| 322,555
| 678,978
| ###
| ###
| 0.3 |
2023-Nov-10 Fri
| 4.23
| 4.285
| 4.22
| 4.26
| 344,387
| ###
| 75.2
| 75.2
| 0.3 |
2023-Nov-09 Thu
| ###
| 4.28
| ###
| 4.28
|
|
| 88.3
| 88.3
| 0.3 |
2023-Nov-08 Wed
| ###
| ###
| 4.085
| ###
| 448,876
| 916,829
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 254,480
| 0
| 29.3
| 29.3
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| 4
| 587,186
| 0
| ###
| ###
| 0.3 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 3.975
| ###
| 605,249
| ###
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 821,953
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 4.145
| 4.045
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 4.055
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2023-Oct-20 Fri
| 4
| ###
| ###
| ###
| 926,658
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 3,883,758
| 0
| 41.2
| 41.2
| 0.0 |
2023-Oct-13 Fri
| 4.455
| 4.455
| 4.455
| 4.455
| 0
|
|
|
| 0.3 |
2023-Oct-12 Thu
| 4.455
| 4.455
| 4.455
| 4.455
| 0
|
|
|
| 0.3 |
2023-Oct-11 Wed
| 4.57
| 4.59
| 4.45
| 4.455
|
|
| ###
| ###
| 0.3 |
2023-Oct-10 Tue
| 4.56
| ###
| 4.54
| 4.56
| 663,771
| ###
| 62.7
| 62.7
| 0.3 |
2023-Oct-09 Mon
| 4.5
| 4.56
| 4.5
| 4.54
| 516,755
| ###
| 80.2
| 80.2
| 0.3 |
2023-Oct-06 Fri
| 4.46
| 4.53
| 4.45
| 4.49
| 515,878
| ###
| 78.2
| 78.2
| ### |
2023-Oct-05 Thu
| 4.4
| 4.48
| ###
| 4.44
| 536,780
| 1,202,387
| ###
| ###
| 0.3 |
2023-Oct-04 Wed
| 4.42
| 4.45
| 4.355
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-Oct-03 Tue
| ###
| 4.46
| ###
| 4.44
|
|
| 90.6
| 90.6
| 0.3 |
2023-Oct-02 Mon
| ###
| 4.43
| ###
| ###
| 391,146
| 866,388
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 608,626
| 0
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 4.25
| ###
| 4.25
| ###
| 723,979
| 1,538,455
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 4.26
| 4.29
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2023-Sep-26 Tue
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| ###
| ###
| 4.25
| ###
| 279,045
| 592,970
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| 4.2
| 4.29
| ###
| 4.26
|
|
| 72.6
| 72.6
| 0.3 |
2023-Sep-21 Thu
| ###
| ###
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2023-Sep-20 Wed
| 4.22
| 4.325
| 4.21
| 4.29
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| 4.25
| 4.27
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2023-Sep-18 Mon
| ###
| 4.26
| ###
| 4.24
|
|
| 83.1
| 83.1
| 0.3 |
2023-Sep-15 Fri
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 4.085
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| 4.26
| ###
| 4.255
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 4.29
| ###
| 4.23
| 4.27
| 677,145
| ###
| 31.4
| 31.4
| ### |
2023-Sep-11 Mon
| 4.29
| ###
| 4.26
| 4.28
| 530,856
| 1,130,723
| 40.0
| 40.0
| 0.3 |
2023-Sep-08 Fri
| 4.28
| 4.325
| 4.245
| 4.29
| 370,124
| 1,585,981
| ###
| ###
| ### |
2023-Sep-07 Thu
| 4.26
| ###
| 4.25
| 4.27
| 730,682
| ###
| 76.6
| 76.6
| ### |
2023-Sep-06 Wed
| ###
| 4.41
| ###
| ###
| 781,574
| 1,723,370
| 20.0
| 20.0
| 0.0 |
2023-Sep-05 Tue
| 4.46
| 4.47
| 4.42
| 4.44
| 479,259
| ###
| ###
| ###
| 0.3 |
2023-Sep-04 Mon
| 4.45
| 4.51
| 4.42
| 4.47
|
|
| 73.5
| 73.5
| ### |
2023-Sep-01 Fri
| 4.46
| 4.475
| 4.41
| 4.42
| 738,044
| ###
| ###
| ###
| 0.3 |
2023-Aug-31 Thu
| 4.48
| 4.52
| 4.4
| 4.42
| 1,139,455
| ###
| ###
| ###
| 0.3 |
2023-Aug-30 Wed
| 4.53
| 4.55
| 4.5
| 4.5
| 378,141
| 1,711,088
| ###
| ###
| ### |
2023-Aug-29 Tue
| 4.57
| 4.57
| ###
| 4.51
|
|
| 24.8
| 24.8
| 0.3 |
2023-Aug-28 Mon
| 4.47
| 4.53
| 4.46
| 4.52
| 251,953
| 1,132,528
| ###
| ###
| 0.3 |
2023-Aug-25 Fri
| 4.42
| 4.5
| 4.42
| 4.45
| 535,489
| 2,388,280
| 73.8
| 73.8
| 0.3 |
2023-Aug-24 Thu
| 4.52
| 4.52
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 4.55
| 4.58
| 4.5
| 4.5
| 867,643
| ###
| 26.3
| 26.3
| ### |
2023-Aug-22 Tue
| 4.57
| ###
| 4.55
| 4.59
| 494,270
| ###
| ###
| ###
| 0.3 |
2023-Aug-21 Mon
| 4.51
| 4.59
| 4.51
| 4.57
| 932,187
| 4,241,450
| 81.9
| 81.9
| ### |
2023-Aug-18 Fri
| 4.51
| ###
| 4.5
| 4.54
| 2,742,448
| ###
| 71.7
| 71.7
| 0.3 |
2023-Aug-17 Thu
| ###
| ###
| 4.51
| 4.54
| 1,631,128
| ###
| 26.2
| 26.2
| 0.3 |
2023-Aug-16 Wed
| 4.77
| 4.77
| 4.53
| ###
| 4,503,570
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 432,581
| 0
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 370,421
| 0
| 71.4
| 71.4
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 786,948
| 0
| 73.9
| 73.9
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 680,283
| 0
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 5.21
| 5.26
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2023-Aug-07 Mon
| ###
| 5.22
| ###
| 5.2
| 269,682
| 703,870
| 79.5
| 79.5
| ### |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Aug-02 Wed
| ###
| 5.21
| ###
| ###
| 447,644
| ###
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| 5.22
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 5.075
| ###
| 514,359
| 1,305,185
| 76.7
| 76.7
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 555,327
| 0
| 80.0
| 80.0
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| 5.2
| ###
| ###
| 538,147
| 1,399,182
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| 5.25
| 5.27
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2023-Jul-13 Thu
| ###
| 5.2
| ###
| 5.2
| 826,457
| 2,148,788
| 77.4
| 77.4
| ### |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 535,522
| 0
| 23.2
| 23.2
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 476,557
| 0
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 815,474
| 0
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 769,523
| 0
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 897,522
| 0
| 80.2
| 80.2
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| 4.985
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2023-Jun-30 Fri
| 4.89
| ###
| 4.87
| 5
| 1,101,421
| ###
| 76.4
| 76.4
| 0.4 |
2023-Jun-29 Thu
| 4.86
| ###
| 4.855
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Jun-28 Wed
| 4.79
| ###
| 4.77
| 4.88
| 649,977
| ###
| 75.8
| 75.8
| 0.3 |
2023-Jun-27 Tue
| 4.79
| 4.79
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 4.85
| 4.87
| 4.77
| 4.79
| 510,158
| ###
| ###
| ###
| 0.3 |
2023-Jun-23 Fri
| 4.76
| 4.86
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| 4.79
| 4.83
| 4.74
| 4.74
| 1,157,885
| 5,540,479
| ###
| ###
| 0.3 |
2023-Jun-21 Wed
| 4.72
| 4.79
| ###
| 4.77
|
|
| 78.1
| 78.1
| ### |
2023-Jun-20 Tue
| 4.72
| 4.76
| 4.71
| 4.74
| 616,184
| ###
| ###
| ###
| 0.3 |
2023-Jun-19 Mon
| ###
| 4.73
| ###
| 4.71
| 553,241
| ###
| 76.0
| 76.0
| ### |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 1,318,278
| 0
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| 4.58
| ###
| 751,424
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 4.53
| ###
| 4.53
| 4.58
|
|
| ###
| ###
| 0.3 |
2023-Jun-13 Tue
| ###
| ###
| 4.5
| 4.52
| 682,551
| ###
| ###
| ###
| 0.3 |
2023-Jun-09 Fri
| ###
| ###
| 4.55
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| 4.57
| 4.58
| 828,421
| 1,892,941
| ###
| ###
| 0.3 |
2023-Jun-07 Wed
| 4.7
| 4.71
| ###
| ###
| 632,529
| ###
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| 4.71
| 4.58
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 414,343
| 0
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 4.51
| 4.56
| 2,106,625
| ###
| ###
| ###
| 0.3 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 542,175
| 0
| 32.8
| 32.8
| 0.0 |
2023-May-31 Wed
| 4.71
| 4.72
| ###
| ###
| 756,779
| ###
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 4.83
| 4.83
| 4.685
| 4.71
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| 4.79
| 4.84
| 4.78
| 4.82
|
|
| 75.3
| 75.3
| 0.3 |
2023-May-26 Fri
| 4.75
| 4.79
| 4.72
| 4.76
| 645,986
| ###
| ###
| ###
| ### |
2023-May-25 Thu
| ###
| 4.785
| ###
| 4.75
|
|
| ###
| ###
| ### |
2023-May-24 Wed
| 4.56
| 4.71
| 4.525
| ###
| 1,300,583
| 6,005,442
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| 4.55
| 4.59
|
|
| 36.0
| 36.0
| 0.3 |
2023-May-22 Mon
| 4.71
| 4.72
| 4.575
| 4.59
| 476,587
| ###
| ###
| ###
| 0.3 |
2023-May-19 Fri
| ###
| 4.74
| ###
| 4.72
|
|
| 74.0
| 74.0
| 0.3 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 4.52
| ###
| 4.51
| 4.56
|
|
| 82.3
| 82.3
| 0.3 |
2023-May-15 Mon
| 4.47
| 4.52
| 4.47
| 4.51
| 949,521
| ###
| 80.9
| 80.9
| 0.3 |
2023-May-12 Fri
| 4.43
| 4.48
| 4.42
| 4.46
| 996,753
| 4,435,550
| 75.6
| 75.6
| 0.3 |
2023-May-11 Thu
| 4.41
| 4.44
| ###
| 4.41
| 592,281
| ###
| ###
| ###
| ### |
2023-May-10 Wed
| ###
| 4.455
| ###
| 4.44
| 957,074
| 2,131,882
| 80.4
| 80.4
| 0.3 |
2023-May-09 Tue
| 4.46
| 4.47
| ###
| ###
| 1,164,928
| ###
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 4.45
| 4.5
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| ###
| 4.43
| ###
| 4.41
|
|
| ###
| ###
| ### |
2023-May-04 Thu
| ###
| 4.355
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| 4.4
| ###
| ###
| 996,445
| 2,192,179
| 26.0
| 26.0
| 0.0 |
2023-May-02 Tue
| ###
| 4.44
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2023-May-01 Mon
| 4.22
| ###
| 4.21
| 4.28
| 782,881
| ###
| 84.3
| 84.3
| 0.3 |
2023-Apr-28 Fri
| 4.23
| 4.25
| ###
| 4.21
| 1,150,247
| 2,444,274
| 34.2
| 34.2
| ### |
2023-Apr-27 Thu
| 4.22
| 4.24
| 4.155
| ###
| 476,556
| 2,000,343
| 25.8
| 25.8
| 0.0 |
2023-Apr-26 Wed
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Apr-19 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 4.2
| 4.225
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2023-Apr-17 Mon
| 4.26
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| 4.28
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2023-Apr-12 Wed
| 4.28
| ###
| 4.24
| 4.29
| 769,685
| ###
| 74.1
| 74.1
| ### |
2023-Apr-11 Tue
| 4.2
| 4.26
| ###
| 4.25
| 720,226
| 1,534,081
| ###
| ###
| ### |
2023-Apr-06 Thu
| 4.2
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 4.23
| 4.23
| ###
| ###
| 1,064,556
| ###
| 26.8
| 26.8
| 0.0 |
2023-Apr-04 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-Mar-31 Fri
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| 4.21
| ###
| ###
| 878,773
| ###
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 904,482
| 0
| 25.1
| 25.1
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| 4
| ###
| 826,750
| ###
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2023-Mar-24 Fri
| ###
| 4
| ###
| ###
| 623,327
| 1,246,654
| 64.7
| 64.7
| 0.0 |
2023-Mar-23 Thu
| ###
| 4
| 3.955
| ###
| 738,245
| ###
| 72.0
| 72.0
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 981,324
| 0
| 12.1
| 12.1
| 0.0 |
2023-Mar-21 Tue
| ###
| 4
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| 931,849
| 0
| 78.5
| 78.5
| 0.0 |
2023-Mar-17 Fri
| ###
| 4.025
| ###
| ###
| 1,639,572
| ###
| 70.8
| 70.8
| 0.0 |
2023-Mar-16 Thu
| ###
| 4
| 3.89
| 3.89
| 2,240,744
| ###
| 30.0
| 30.0
| 0.3 |
2023-Mar-15 Wed
| 4.2
| ###
| ###
| 4.2
|
|
| 66.7
| 66.7
| ### |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
| 2,265,770
| 0
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 4.26
| 4.26
| ###
| ###
| 850,277
| ###
| 22.3
| 22.3
| 0.0 |
2023-Mar-10 Fri
| 4.25
| 4.29
| ###
| 4.28
|
|
| 81.2
| 81.2
| 0.3 |
2023-Mar-09 Thu
| ###
| 4.49
| 4.245
| 4.26
| 1,376,425
| ###
| 27.3
| 27.3
| 0.3 |
2023-Mar-08 Wed
| ###
| ###
| 4.27
| 4.28
| 1,128,159
| ###
| 23.1
| 23.1
| 0.3 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 1,758,678
| 0
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| 4.385
| ###
| ###
| 1,063,088
| 2,330,820
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 4.29
| ###
| 992,357
| ###
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 4.27
| 4.28
|
|
| 36.8
| 36.8
| 0.3 |
2023-Mar-01 Wed
| ###
| 4.4
| 4.26
| 4.29
| 1,347,145
| ###
| 28.8
| 28.8
| ### |
2023-Feb-28 Tue
| ###
| 4.42
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2023-Feb-27 Mon
| 4.43
| 4.43
| ###
| ###
| 816,776
| 1,809,158
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| 4.445
| ###
| 4.43
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 4.44
| 4.45
| ###
| ###
| 1,437,454
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| 4.41
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Feb-21 Tue
| 4.4
| 4.45
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2023-Feb-20 Mon
| 4.52
| 4.52
| ###
| 4.4
| 889,624
| 2,010,550
| ###
| ###
| 0.3 |
2023-Feb-17 Fri
| 4.59
| ###
| 4.445
| 4.48
|
|
| 21.5
| 21.5
| ### |
2023-Feb-16 Thu
| ###
| ###
| 4.56
| 4.59
| 1,661,078
| 3,787,257
| ###
| ###
| 0.3 |
2023-Feb-15 Wed
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2023-Feb-14 Tue
| ###
| ###
| 4.56
| 4.56
|
|
| 25.2
| 25.2
| 0.3 |
2023-Feb-13 Mon
| ###
| ###
| 4.58
| ###
| 2,599,448
| ###
| 44.8
| 44.8
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| 4.86
| ###
| 845,923
| ###
| 78.0
| 78.0
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| 4.79
| 4.88
| 635,320
| ###
| 41.7
| 41.7
| 0.3 |
2023-Feb-06 Mon
| 5
| ###
| 4.83
| 4.85
|
|
| 22.3
| 22.3
| ### |
2023-Feb-03 Fri
| ###
| 5.055
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Feb-02 Thu
| 4.82
| ###
| 4.79
| 4.88
| 524,454
| ###
| ###
| ###
| 0.3 |
2023-Feb-01 Wed
| 4.72
| 4.79
| ###
| 4.76
|
|
| 75.3
| 75.3
| ### |
2023-Jan-31 Tue
| 4.81
| 4.81
| ###
| 4.71
| 549,675
| ###
| 28.7
| 28.7
| ### |
2023-Jan-30 Mon
| 4.85
| 4.87
| 4.75
| 4.75
| 583,040
| 2,804,422
| ###
| ###
| ### |
2023-Jan-27 Fri
| 4.75
| 4.79
| 4.73
| 4.75
| 365,189
| ###
| 71.2
| 71.2
| ### |
2023-Jan-25 Wed
| 4.72
| 4.75
| ###
| ###
| 727,442
| 1,727,674
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| 4.71
| 4.59
| 4.7
| 1,175,349
| 5,465,372
| ###
| ###
| 0.3 |
2023-Jan-23 Mon
| 4.72
| 4.73
| ###
| ###
| 360,483
| 852,542
| 25.1
| 25.1
| 0.0 |
2023-Jan-20 Fri
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 4.73
| 4.73
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| 4.71
| ###
| 4.7
| 205,173
| 483,182
| 77.7
| 77.7
| 0.3 |
2023-Jan-16 Mon
| ###
| 4.71
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 4.55
| ###
| 4.5
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Jan-11 Wed
| 4.49
| 4.55
| 4.49
| 4.55
|
|
| 73.3
| 73.3
| 0.3 |
2023-Jan-10 Tue
| 4.45
| 4.52
| 4.44
| 4.48
|
|
| 79.5
| 79.5
| ### |
2023-Jan-09 Mon
| 4.41
| 4.46
| 4.4
| 4.43
| 239,648
| 1,061,640
| ###
| ###
| ### |
2023-Jan-06 Fri
| 4.41
| 4.41
| ###
| ###
| 446,359
| 984,221
| 19.4
| 19.4
| 0.0 |
2023-Jan-05 Thu
| ###
| 4.42
| ###
| ###
| 591,226
| ###
| 23.5
| 23.5
| 0.0 |
2023-Jan-04 Wed
| 4.4
| 4.42
| ###
| ###
| 583,142
| 1,288,743
| 28.1
| 28.1
| 0.0 |
2023-Jan-03 Tue
| 4.5
| 4.55
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2022-Dec-30 Fri
| 4.46
| 4.48
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2022-Dec-29 Thu
| 4.4
| 4.455
| ###
| 4.45
|
|
| 80.9
| 80.9
| 0.3 |
2022-Dec-28 Wed
| 4.44
| 4.44
| 4.4
| 4.42
|
|
| 39.5
| 39.5
| 0.3 |
2022-Dec-23 Fri
| 4.43
| 4.46
| 4.4
| 4.46
| 277,389
| ###
| 78.0
| 78.0
| 0.3 |
2022-Dec-22 Thu
| ###
| ###
| 4.45
| 4.47
| 619,752
| 1,378,948
| 14.3
| 14.3
| ### |
2022-Dec-21 Wed
| 4.5
| 4.59
| 4.475
| 4.51
| 603,257
| ###
| ###
| ###
| 0.3 |
2022-Dec-20 Tue
| ###
| ###
| 4.42
| 4.44
| 613,687
| 1,356,248
| ###
| ###
| 0.3 |
2022-Dec-19 Mon
| ###
| ###
| 4.57
| 4.58
| 2,434,175
| 5,562,089
| 27.4
| 27.4
| 0.3 |
2022-Dec-16 Fri
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 4.78
| 4.78
| ###
| 4.72
|
|
| 33.4
| 33.4
| 0.3 |
2022-Dec-14 Wed
| 4.79
| 4.81
| 4.745
| 4.8
| 594,624
| ###
| ###
| ###
| 0.3 |
2022-Dec-13 Tue
| 4.73
| 4.78
| 4.71
| 4.78
| 911,886
| ###
| 80.8
| 80.8
| ### |
2022-Dec-12 Mon
| 4.75
| 4.76
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2022-Dec-09 Fri
| 4.7
| 4.78
| ###
| 4.77
| 670,878
| ###
| ###
| ###
| ### |
2022-Dec-08 Thu
| 4.73
| 4.73
| ###
| ###
| 627,242
| 1,483,427
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 4.72
| 4.75
| 4.7
| 4.72
|
|
| 73.2
| 73.2
| 0.3 |
2022-Dec-06 Tue
| ###
| 4.775
| ###
| 4.77
|
|
| 90.7
| 90.7
| ### |
2022-Dec-05 Mon
| 4.73
| 4.77
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2022-Dec-02 Fri
| 4.73
| 4.75
| ###
| ###
| 561,273
| 1,333,023
| 31.1
| 31.1
| 0.0 |
2022-Dec-01 Thu
| 4.7
| 4.75
| ###
| 4.73
| 768,341
| ###
| ###
| ###
| 0.3 |
2022-Nov-30 Wed
| 4.71
| 4.72
| ###
| ###
| 1,480,620
| ###
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 639,145
| 0
| 43.4
| 43.4
| 0.0 |
2022-Nov-25 Fri
| 4.75
| 4.75
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2022-Nov-24 Thu
| ###
| 4.71
| ###
| ###
| 537,444
| 1,265,680
| 71.3
| 71.3
| 0.0 |
2022-Nov-23 Wed
| 4.74
| 4.74
| ###
| ###
| 2,597,549
| ###
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| 4.76
| 4.77
| 4.7
| 4.7
|
|
| 28.6
| 28.6
| 0.3 |
2022-Nov-21 Mon
| 4.75
| 4.75
| ###
| ###
| 465,029
| 1,104,443
| 32.8
| 32.8
| 0.0 |
2022-Nov-18 Fri
| 4.7
| 4.74
| ###
| 4.72
| 387,056
| 917,322
| 73.0
| 73.0
| 0.3 |
2022-Nov-17 Thu
| 4.7
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2022-Nov-16 Wed
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| 4.7
| 4.58
| ###
| 452,321
| ###
| 72.6
| 72.6
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 4.57
| ###
| 520,281
| 1,188,842
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 4.7
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 4.53
| 4.57
| 4.525
| 4.57
| 608,927
| ###
| 78.7
| 78.7
| ### |
2022-Nov-09 Wed
| 4.56
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| ###
| ###
| 4.485
| 4.57
| 2,687,042
| ###
| 23.5
| 23.5
| ### |
2022-Nov-07 Mon
| 4.7
| 4.72
| ###
| ###
| 376,572
| ###
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
| 617,377
| 0
| 70.7
| 70.7
| 0.0 |
2022-Nov-02 Wed
| 4.74
| 4.77
| ###
| 4.75
| 877,246
| ###
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| 4.75
| 4.59
| 4.75
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 4.55
| 4.59
| 4.49
| 4.51
| 309,255
| ###
| ###
| ###
| 0.3 |
2022-Oct-27 Thu
| 4.5
| 4.58
| 4.47
| 4.55
| 664,240
| 3,005,686
| ###
| ###
| 0.3 |
2022-Oct-26 Wed
| ###
| ###
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Oct-25 Tue
| 4.47
| 4.47
| 4.42
| 4.43
|
|
| 34.6
| 34.6
| ### |
2022-Oct-24 Mon
| 4.54
| 4.54
| 4.42
| 4.43
| 288,780
| ###
| ###
| ###
| ### |
2022-Oct-21 Fri
| 4.41
| 4.44
| ###
| ###
| 531,056
| 1,178,944
| 27.1
| 27.1
| 0.0 |
2022-Oct-20 Thu
| 4.5
| 4.51
| ###
| 4.41
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| 4.55
| 4.7
| 4.5
| 4.57
|
|
| 71.4
| 71.4
| ### |
2022-Oct-18 Tue
| ###
| 4.485
| 4.345
| 4.48
| 655,680
| 2,894,827
| ###
| ###
| ### |
2022-Oct-17 Mon
| ###
| ###
| 4.26
| 4.29
| 368,925
| ###
| ###
| ###
| ### |
2022-Oct-14 Fri
| 4.44
| 4.5
| ###
| 4.4
| 605,045
| 1,361,351
| 33.4
| 33.4
| 0.3 |
2022-Oct-13 Thu
| 4.4
| 4.43
| ###
| ###
| 461,859
| ###
| 30.0
| 30.0
| 0.0 |
2022-Oct-12 Wed
| 4.41
| 4.46
| ###
| 4.4
| 434,181
| 968,223
| 41.7
| 41.7
| 0.3 |
2022-Oct-11 Tue
| 4.47
| 4.49
| 4.4
| 4.4
| 467,959
| 2,080,077
| 32.4
| 32.4
| 0.3 |
2022-Oct-10 Mon
| 4.49
| ###
| 4.43
| 4.45
| 993,885
| 2,201,455
| ###
| ###
| 0.3 |
2022-Oct-07 Fri
| 4.43
| 4.58
| 4.43
| 4.54
|
|
| 87.1
| 87.1
| 0.3 |
2022-Oct-06 Thu
| 4.43
| 4.49
| ###
| 4.48
|
|
| ###
| ###
| ### |
2022-Oct-05 Wed
| 4.41
| 4.48
| 4.375
| 4.41
|
|
| 62.6
| 62.6
| ### |
2022-Oct-04 Tue
| 4.29
| ###
| 4.24
| ###
| 811,474
| 1,720,324
| 52.8
| 52.8
| 0.0 |
2022-Oct-03 Mon
| 4.26
| ###
| 4.22
| 4.24
| 484,023
| 1,021,288
| ###
| ###
| 0.3 |
2022-Sep-30 Fri
| ###
| ###
| 4.24
| 4.24
| 1,009,327
| 2,139,773
| ###
| ###
| 0.3 |
2022-Sep-29 Thu
| 4.4
| 4.44
| ###
| ###
| 596,089
| ###
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| 4.425
| ###
| ###
| 785,822
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 4.49
| 4.51
| ###
| ###
| 852,224
| ###
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 4.5
| 4.5
| 4.42
| 4.46
| 459,728
| 2,050,386
| ###
| ###
| 0.3 |
2022-Sep-23 Fri
| 4.71
| 4.72
| ###
| 4.55
| 571,782
| ###
| ###
| ###
| 0.3 |
2022-Sep-21 Wed
| 4.71
| 4.72
| ###
| ###
| 1,013,257
| 2,391,286
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 4.73
| 4.78
| ###
| 4.72
|
|
| 42.2
| 42.2
| 0.3 |
2022-Sep-19 Mon
| 4.71
| 4.8
| ###
| ###
| 634,973
| ###
| 47.9
| 47.9
| 0.0 |
2022-Sep-16 Fri
| 4.72
| 4.74
| ###
| 4.71
| 4,054,650
| 9,609,520
| 47.6
| 47.6
| ### |
2022-Sep-15 Thu
| 4.71
| 4.73
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 4.88
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 897,286
| 0
| 66.6
| 66.6
| 0.0 |
2022-Sep-12 Mon
| 5
| ###
| ###
| 5
| 885,670
| 0
| 71.4
| 71.4
| 0.4 |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 4.88
| ###
| 913,542
| 2,229,042
| 40.8
| 40.8
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 755,825
| 0
| 35.0
| 35.0
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 630,372
| 0
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| 4.985
| ###
| ###
| 898,943
| ###
| 40.3
| 40.3
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| 5
|
|
| 62.7
| 62.7
| 0.4 |
2022-Aug-30 Tue
| ###
| ###
| 4.925
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| 4.89
| ###
| 726,976
| 1,777,456
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 5
| ###
| 741,640
| ###
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| 5.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
| 909,689
| 0
| 85.6
| 85.6
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 4.89
| ###
| 4.86
| ###
| 858,358
| ###
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 4.76
| 4.87
| 4.76
| 4.83
| 736,220
| ###
| ###
| ###
| 0.3 |
2022-Aug-09 Tue
| 4.81
| 4.85
| 4.77
| 4.83
| 541,723
| 2,605,687
| ###
| ###
| 0.3 |
2022-Aug-08 Mon
| 4.8
| 4.89
| 4.755
| 4.85
|
|
| ###
| ###
| ### |
2022-Aug-05 Fri
| 4.81
| 4.81
| 4.75
| 4.78
|
|
| 28.6
| 28.6
| ### |
2022-Aug-04 Thu
| 4.79
| 4.88
| 4.72
| 4.75
| 651,947
| 3,129,345
| 32.6
| 32.6
| ### |
2022-Aug-03 Wed
| ###
| 4.785
| ###
| 4.77
| 776,049
| ###
| ###
| ###
| ### |
2022-Aug-02 Tue
| ###
| ###
| 4.59
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| 4.55
| 4.57
| 546,982
| 1,244,384
| 37.7
| 37.7
| ### |
2022-Jul-29 Fri
| ###
| 4.72
| ###
| ###
| 484,087
| 1,142,445
| 65.3
| 65.3
| 0.0 |
2022-Jul-28 Thu
| 4.56
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2022-Jul-27 Wed
| 4.56
| 4.575
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2022-Jul-26 Tue
| 4.7
| 4.71
| 4.555
| 4.57
| 506,121
| ###
| 18.7
| 18.7
| ### |
2022-Jul-25 Mon
| 4.78
| 4.78
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2022-Jul-22 Fri
| 4.75
| 4.8
| ###
| 4.74
| 582,926
| 1,399,022
| 35.8
| 35.8
| 0.3 |
2022-Jul-21 Thu
| 4.77
| 4.8
| 4.76
| 4.79
|
|
| 62.6
| 62.6
| 0.3 |
2022-Jul-20 Wed
| 4.74
| 4.82
| 4.71
| 4.78
| 598,624
| 2,852,443
| ###
| ###
| ### |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| 4.7
| ###
| 4.7
| 531,847
| 1,249,840
| 68.6
| 68.6
| 0.3 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
| 586,477
| 0
| 31.2
| 31.2
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| 4.54
| 4.59
|
|
| ###
| ###
| 0.3 |
2022-Jul-12 Tue
| ###
| ###
| 4.54
| 4.56
|
|
| 45.3
| 45.3
| 0.3 |
2022-Jul-11 Mon
| ###
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2022-Jul-08 Fri
| ###
| ###
| 4.59
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| 4.57
| 4.59
|
|
| ###
| ###
| 0.3 |
2022-Jul-06 Wed
| 4.53
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| 4.52
| 4.58
| 4.52
| 4.52
|
|
| 62.2
| 62.2
| 0.3 |
2022-Jul-04 Mon
| ###
| ###
| 4.55
| 4.55
| 469,342
| 1,067,753
| 27.3
| 27.3
| 0.3 |
2022-Jul-01 Fri
| 4.59
| 4.59
| 4.47
| 4.48
| 677,720
| 3,070,071
| 15.8
| 15.8
| ### |
2022-Jun-30 Thu
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2022-Jun-29 Wed
| ###
| ###
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2022-Jun-28 Tue
| ###
| 4.725
| ###
| ###
| 742,844
| ###
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 4.56
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2022-Jun-22 Wed
| ###
| 4.74
| 4.54
| 4.54
|
|
| 31.1
| 31.1
| 0.3 |
2022-Jun-21 Tue
| ###
| 4.44
| ###
| 4.44
| 1,322,424
| 2,935,781
| 80.5
| 80.5
| 0.3 |
2022-Jun-20 Mon
| ###
| ###
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2022-Jun-17 Fri
| 4.28
| ###
| 4.2
| 4.28
|
|
| 63.2
| 63.2
| 0.3 |
2022-Jun-16 Thu
| 4.4
| 4.44
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2022-Jun-15 Wed
| 4.47
| 4.47
| ###
| ###
| 1,690,123
| 3,777,424
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 4.45
| 4.5
| ###
| 4.47
|
|
| 77.1
| 77.1
| ### |
2022-Jun-10 Fri
| 4.82
| 4.82
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2022-Jun-09 Thu
| ###
| 5
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 706,742
| 0
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
| 1,035,158
| 0
| 84.8
| 84.8
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
| 986,087
| 0
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2022-Jun-02 Thu
| 4.84
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| 4.88
| ###
| 1,081,689
| 2,639,321
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| 5
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| 2,328,983
| 0
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| 5
| 2,257,288
| 0
| ###
| ###
| 0.4 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 2,893,842
| 0
| 35.8
| 35.8
| 0.0 |
2022-May-23 Mon
| 5.22
| 5.22
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2022-May-20 Fri
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| 5.25
| 5.27
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 5.28
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2022-May-17 Tue
| ###
| 5.42
| 5.24
| 5.25
|
|
| 16.1
| 16.1
| 0.4 |
2022-May-16 Mon
| 5.45
| 5.47
| 5.41
| 5.43
|
|
| ###
| ###
| 0.4 |
2022-May-13 Fri
| ###
| 5.41
| ###
| ###
|
|
| 57.6
| 57.6
| 0.0 |
2022-May-12 Thu
| ###
| 5.43
| ###
| ###
|
|
| 57.8
| 57.8
| 0.0 |
2022-May-11 Wed
| ###
| 5.42
| ###
| ###
| 1,106,644
| ###
| 64.8
| 64.8
| 0.0 |
2022-May-10 Tue
| 5.42
| 5.48
| ###
| 5.42
| 1,075,424
| ###
| 86.2
| 86.2
| 0.4 |
2022-May-09 Mon
| 5.42
| 5.48
| ###
| 5.42
| 1,075,424
| ###
| 86.2
| 86.2
| 0.4 |
2022-May-06 Fri
| 5.4
| 5.47
| ###
| 5.43
|
|
| 76.1
| 76.1
| 0.4 |
2022-May-05 Thu
| 5.5
| ###
| 5.43
| 5.48
|
|
| ###
| ###
| ### |
2022-May-04 Wed
| 5.58
| 5.58
| 5.46
| 5.49
| 842,146
| 4,648,645
| ###
| ###
| 0.4 |
2022-May-03 Tue
| 5.7
| 5.72
| 5.54
| 5.55
|
|
| 24.8
| 24.8
| ### |
2022-May-02 Mon
| 5.57
| 5.675
| 5.57
| ###
| 1,091,081
| ###
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 5.71
| 5.71
| 5.485
| 5.5
| 1,182,988
| 6,621,775
| 12.4
| 12.4
| 0.4 |
2022-Apr-26 Tue
| 5.72
| ###
| 5.71
| 5.75
| 1,257,623
| ###
| 81.9
| 81.9
| ### |
2022-Apr-22 Fri
| 5.76
| 5.8
| 5.7
| 5.72
| 759,756
| ###
| ###
| ###
| 0.4 |
2022-Apr-21 Thu
| 5.8
| 5.82
| 5.75
| 5.79
| 982,342
| 5,682,848
| ###
| ###
| ### |
2022-Apr-20 Wed
| 5.72
| 5.79
| 5.71
| 5.75
| 1,297,947
| ###
| ###
| ###
| ### |
2022-Apr-19 Tue
| 5.71
| 5.72
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2022-Apr-14 Thu
| 5.7
| 5.76
| 5.7
| 5.73
|
|
| ###
| ###
| ### |
2022-Apr-13 Wed
| 5.71
| 5.75
| 5.7
| 5.73
|
|
| 60.5
| 60.5
| ### |
2022-Apr-12 Tue
| 5.7
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2022-Apr-11 Mon
| 5.74
| 5.76
| 5.7
| 5.7
| 709,281
| 4,064,180
| 44.0
| 44.0
| 0.4 |
2022-Apr-08 Fri
| 5.76
| 5.76
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2022-Apr-07 Thu
| 5.73
| 5.74
| ###
| 5.7
| 1,218,220
| ###
| 43.2
| 43.2
| 0.4 |
2022-Apr-06 Wed
| 5.74
| 5.78
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2022-Apr-05 Tue
| 5.73
| 5.83
| 5.7
| 5.79
|
|
| ###
| ###
| ### |
2022-Apr-04 Mon
| 5.81
| 5.85
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2022-Apr-01 Fri
| 5.8
| ###
| 5.79
| 5.85
| 987,756
| 2,859,553
| 69.9
| 69.9
| 0.4 |
2022-Mar-31 Thu
| 5.85
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2022-Mar-30 Wed
| 5.84
| 5.86
| 5.75
| 5.84
|
|
| ###
| ###
| 0.4 |
2022-Mar-29 Tue
| 5.74
| 5.74
| ###
| 5.71
| 879,352
| 2,523,740
| 31.2
| 31.2
| 0.4 |
2022-Mar-28 Mon
| 5.8
| 5.84
| 5.71
| 5.75
| 1,737,378
| 10,033,357
| 43.7
| 43.7
| ### |
2022-Mar-25 Fri
| 5.85
| ###
| ###
| 5.72
|
|
| 22.0
| 22.0
| 0.4 |
2022-Mar-24 Thu
| 5.88
| ###
| 5.82
| 5.83
| 805,185
| 2,343,088
| ###
| ###
| ### |
2022-Mar-23 Wed
| ###
| 6.2
| ###
| ###
| 892,520
| ###
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| 5.88
| 6
|
|
| 73.0
| 73.0
| 0.4 |
2022-Mar-21 Mon
| ###
| ###
| 5.86
| ###
| 1,358,246
| ###
| 32.8
| 32.8
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| 6.2
| ###
| ###
| 698,459
| 2,165,222
| 64.8
| 64.8
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
| 1,078,340
| 0
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 467,071
| 0
| 33.4
| 33.4
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| 1,417,823
| 0
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| 5.81
| ###
| 5.76
| ###
| 1,527,382
| ###
| 67.7
| 67.7
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 5.86
| 5.87
|
|
| 39.4
| 39.4
| ### |
2022-Mar-07 Mon
| ###
| ###
| ###
| 6
|
|
| 42.1
| 42.1
| 0.4 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 1,409,126
| 0
| 46.0
| 46.0
| 0.0 |
2022-Mar-03 Thu
| 6.25
| 6.25
| ###
| ###
| 860,874
| ###
| 23.3
| 23.3
| 0.0 |
2022-Mar-02 Wed
| 6.23
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| 6.22
| ###
| 1,427,852
| ###
| 58.6
| 58.6
| 0.0 |
2022-Feb-28 Mon
| 6.27
| ###
| 6.21
| 6.29
| 1,311,456
| 4,072,070
| 71.6
| 71.6
| ### |
2022-Feb-25 Fri
| ###
| ###
| 6.24
| 6.29
|
|
| 24.9
| 24.9
| ### |
2022-Feb-24 Thu
| ###
| ###
| 6.2
| 6.24
| 1,606,341
| 4,979,657
| 49.4
| 49.4
| 0.4 |
2022-Feb-23 Wed
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 6.42
| 6.49
| ###
| ###
|
|
| 54.3
| 54.3
| 0.0 |
2022-Feb-21 Mon
| 6.29
| 6.47
| 6.22
| ###
| 645,223
| ###
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| 6.27
| 6.29
| 1,679,281
| 5,264,545
| 22.1
| 22.1
| ### |
2022-Feb-17 Thu
| ###
| 6.47
| ###
| ###
|
|
| 45.5
| 45.5
| 0.0 |
2022-Feb-16 Wed
| ###
| 6.27
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2022-Feb-15 Tue
| ###
| ###
| 5.82
| 5.83
| 1,065,085
| ###
| 38.7
| 38.7
| ### |
2022-Feb-14 Mon
| ###
| ###
| 5.85
| 5.89
| 814,744
| 2,383,126
| ###
| ###
| ### |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 829,726
| 0
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
| 1,477,589
| 0
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| 5.945
| ###
| 1,137,258
| ###
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 5.86
| ###
| 5.84
| ###
| 1,866,757
| ###
| 66.7
| 66.7
| 0.0 |
2022-Feb-07 Mon
| 5.82
| ###
| 5.75
| 5.86
| 677,656
| ###
| 69.8
| 69.8
| 0.4 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2022-Feb-03 Thu
| ###
| 6.145
| ###
| ###
| 952,189
| ###
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2022-Feb-01 Tue
| 6
| ###
| 5.945
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
| 1,111,220
| 0
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| 6.2
| ###
| ###
| 3,754,047
| 11,637,545
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
| 1,499,746
| 0
| 29.3
| 29.3
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| 6.41
| 6.41
| 823,247
| ###
| 25.9
| 25.9
| 0.5 |
2022-Jan-21 Fri
| ###
| ###
| 6.58
| 6.59
|
|
| 61.8
| 61.8
| ### |
2022-Jan-20 Thu
| ###
| 6.73
| ###
| ###
| 903,954
| ###
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 6.7
| 6.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| 6.77
| 6.77
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Jan-17 Mon
| 6.8
| 6.84
| 6.74
| 6.77
| 298,986
| ###
| 36.5
| 36.5
| ### |
2022-Jan-14 Fri
| 6.82
| 6.84
| 6.75
| 6.76
|
|
| ###
| ###
| 0.5 |
2022-Jan-13 Thu
| 6.82
| 6.86
| 6.81
| 6.84
|
|
| 67.9
| 67.9
| 0.5 |
2022-Jan-12 Wed
| 6.88
| ###
| 6.81
| 6.83
| 480,971
| ###
| ###
| ###
| 0.5 |
2022-Jan-11 Tue
| 6.82
| 6.89
| 6.82
| 6.84
| 308,850
| ###
| ###
| ###
| 0.5 |
2022-Jan-10 Mon
| 6.81
| 6.87
| ###
| 6.85
|
|
| ###
| ###
| ### |
2022-Jan-07 Fri
| 6.84
| ###
| 6.8
| 6.84
| 414,955
| 1,410,847
| ###
| ###
| 0.5 |
2022-Jan-06 Thu
| ###
| ###
| ###
| 6.82
| 404,849
| 0
| 92.0
| 92.0
| 0.5 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
| 455,277
| 0
| 72.3
| 72.3
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| 6.87
| 7
|
|
| ###
| ###
| 0.5 |
2021-Dec-31 Fri
| ###
| ###
| 6.78
| 6.78
| 320,957
| 1,088,044
| ###
| ###
| 0.5 |
2021-Dec-30 Thu
| ###
| 6.985
| ###
| ###
| 321,359
| 1,122,346
| 76.2
| 76.2
| 0.0 |
2021-Dec-29 Wed
| 6.88
| ###
| 6.82
| 6.88
|
|
| ###
| ###
| ### |
2021-Dec-24 Fri
| 6.78
| 6.81
| 6.74
| 6.81
|
|
| 67.3
| 67.3
| ### |
2021-Dec-23 Thu
| 6.76
| 6.76
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2021-Dec-22 Wed
| 6.75
| 6.77
| 6.71
| 6.76
|
|
| ###
| ###
| 0.5 |
2021-Dec-21 Tue
| 6.75
| 6.76
| ###
| 6.73
|
|
| ###
| ###
| ### |
2021-Dec-20 Mon
| 6.86
| 6.86
| ###
| 6.74
|
|
| 35.0
| 35.0
| ### |
2021-Dec-17 Fri
| 6.87
| ###
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2021-Dec-16 Thu
| 6.79
| 6.86
| 6.76
| 6.84
|
|
| 75.2
| 75.2
| 0.5 |
2021-Dec-15 Wed
| 6.88
| 6.88
| 6.75
| 6.76
| 720,885
| ###
| ###
| ###
| 0.5 |
2021-Dec-14 Tue
| 6.78
| ###
| 6.77
| 6.88
| 1,595,740
| 5,401,579
| ###
| ###
| ### |
2021-Dec-13 Mon
| 6.77
| 6.81
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2021-Dec-10 Fri
| 6.71
| 6.77
| ###
| 6.72
| 1,953,345
| 6,612,072
| ###
| ###
| 0.5 |
2021-Dec-09 Thu
| 6.84
| 6.87
| ###
| 6.71
|
|
| ###
| ###
| ### |
2021-Dec-08 Wed
| ###
| 6.87
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 1,447,071
| 0
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 6.7
| 6.7
| ###
| ###
| 1,211,888
| 4,059,824
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| 6.7
| 6.56
| ###
| 846,044
| 5,609,271
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| 6.59
| 1,242,546
| 0
| 93.4
| 93.4
| ### |
2021-Dec-01 Wed
| 6.48
| 6.49
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2021-Nov-30 Tue
| 6.4
| 6.51
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2021-Nov-29 Mon
| ###
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 6.51
| 6.54
| ###
| 6.41
| 2,201,454
| 7,198,754
| ###
| ###
| 0.5 |
2021-Nov-25 Thu
| 6.54
| 6.56
| 6.49
| 6.56
| 885,580
| ###
| ###
| ###
| 0.5 |
2021-Nov-24 Wed
| ###
| ###
| 6.53
| 6.53
|
|
| 31.8
| 31.8
| ### |
2021-Nov-23 Tue
| 6.71
| 6.71
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Nov-22 Mon
| 6.78
| 6.78
| ###
| ###
| 623,945
| 2,115,173
| 29.8
| 29.8
| 0.0 |
2021-Nov-19 Fri
| 6.73
| 6.8
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2021-Nov-18 Thu
| ###
| 6.73
| ###
| 6.71
| 1,372,356
| 4,617,977
| ###
| ###
| ### |
2021-Nov-17 Wed
| ###
| 6.7
| ###
| ###
| 672,522
| 2,252,948
| 71.8
| 71.8
| 0.0 |
2021-Nov-16 Tue
| 6.86
| 6.86
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2021-Nov-15 Mon
| 6.86
| 6.89
| 6.8
| 6.81
|
|
| ###
| ###
| ### |
2021-Nov-12 Fri
| ###
| ###
| 6.86
| 6.86
|
|
| ###
| ###
| 0.5 |
2021-Nov-11 Thu
| ###
| ###
| 6.845
| 6.87
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| 6.87
| 6.89
|
|
| ###
| ###
| 0.5 |
2021-Nov-08 Mon
| 6.88
| ###
| 6.88
| ###
| 744,526
| ###
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| ###
| ###
| 6.87
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2021-Nov-03 Wed
| ###
| 6.925
| 6.84
| 6.84
|
|
| 36.7
| 36.7
| 0.5 |
2021-Nov-02 Tue
| 6.87
| 6.87
| 6.77
| 6.83
|
|
| 44.5
| 44.5
| 0.5 |
2021-Nov-01 Mon
| 6.87
| ###
| 6.82
| 6.88
| 985,084
| ###
| 71.8
| 71.8
| ### |
2021-Oct-29 Fri
| 6.8
| 6.86
| ###
| 6.75
| 807,572
| 2,769,971
| ###
| ###
| 0.5 |
2021-Oct-28 Thu
| 6.7
| 6.83
| ###
| 6.82
|
|
| 85.9
| 85.9
| 0.5 |
2021-Oct-27 Wed
| 6.81
| 6.87
| 6.73
| 6.73
|
|
| 35.8
| 35.8
| ### |
2021-Oct-26 Tue
| 6.83
| ###
| 6.78
| 6.81
| 473,455
| ###
| 42.8
| 42.8
| ### |
2021-Oct-25 Mon
| 6.85
| 6.85
| 6.76
| 6.78
| 595,247
| 4,050,655
| ###
| ###
| 0.5 |
2021-Oct-22 Fri
| 6.86
| ###
| ###
| 6.81
| 899,488
| 0
| 33.4
| 33.4
| ### |
2021-Oct-21 Thu
| ###
| ###
| 6.86
| ###
| 1,207,327
| ###
| 38.8
| 38.8
| 0.0 |
2021-Oct-20 Wed
| 7
| ###
| 6.86
| 6.88
| 1,716,370
| 5,887,149
| 24.3
| 24.3
| ### |
2021-Oct-19 Tue
| 6.89
| ###
| 6.89
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-Oct-18 Mon
| 6.82
| 6.88
| 6.8
| 6.82
| 842,188
| ###
| 68.6
| 68.6
| 0.5 |
2021-Oct-15 Fri
| 6.75
| 6.82
| ###
| 6.76
|
|
| 64.8
| 64.8
| 0.5 |
2021-Oct-14 Thu
| 6.81
| 6.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 6.74
| 6.76
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2021-Oct-12 Tue
| 6.71
| 6.82
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2021-Oct-11 Mon
| 6.87
| 6.875
| 6.77
| 6.79
|
|
| 30.2
| 30.2
| 0.5 |
2021-Oct-08 Fri
| 6.83
| ###
| 6.82
| ###
| 1,220,126
| 4,160,629
| 77.2
| 77.2
| 0.0 |
2021-Oct-07 Thu
| 6.79
| ###
| 6.74
| 6.75
|
|
| ###
| ###
| 0.5 |
2021-Oct-06 Wed
| 6.77
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 6.78
| 6.8
| ###
| ###
| 1,246,487
| 4,238,055
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 6.75
| ###
| 6.75
| 6.87
|
|
| 85.1
| 85.1
| ### |
2021-Oct-01 Fri
| 6.73
| 6.81
| ###
| 6.72
|
|
| 44.0
| 44.0
| 0.5 |
2021-Sep-30 Thu
| 6.83
| 6.885
| 6.77
| 6.86
| 756,924
| ###
| 61.5
| 61.5
| 0.5 |
2021-Sep-29 Wed
| 6.74
| 6.88
| 6.72
| 6.76
| 1,641,859
| 11,164,641
| ###
| ###
| 0.5 |
2021-Sep-28 Tue
| 6.79
| ###
| 6.73
| 6.79
|
|
| ###
| ###
| 0.5 |
2021-Sep-27 Mon
| ###
| ###
| 6.89
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
| 863,127
| 0
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
| 590,120
| 0
| 56.5
| 56.5
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2021-Sep-20 Mon
| ###
| 7.21
| 7.025
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 7.26
| ###
| 7.2
| 7.28
|
|
| ###
| ###
| 0.5 |
2021-Sep-16 Thu
| 7.2
| 7.29
| ###
| 7.26
| 1,234,225
| 4,498,750
| ###
| ###
| 0.5 |
2021-Sep-15 Wed
| 7.29
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| 7.26
| 2,131,840
| 0
| 84.4
| 84.4
| 0.5 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
| 715,872
| 0
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| 7.055
| 6.985
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 1,023,673
| 0
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| 7.2
| 7
| ###
| 787,973
| ###
| 79.3
| 79.3
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| 7
| ###
| 1,838,320
| 6,434,120
| 67.1
| 67.1
| 0.0 |
2021-Sep-06 Mon
| 7
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 7
| ###
| 652,121
| 2,282,423
| 38.7
| 38.7
| 0.0 |
2021-Sep-01 Wed
| 7.2
| 7.21
| ###
| ###
| 998,587
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| 7.2
| 7.24
| ###
| ###
| 924,723
| ###
| 35.4
| 35.4
| 0.0 |
2021-Aug-25 Wed
| 7.25
| ###
| 7.23
| 7.29
| 745,626
| ###
| 67.1
| 67.1
| ### |
2021-Aug-24 Tue
| 7.42
| 7.42
| 7.23
| 7.24
|
|
| 17.3
| 17.3
| 0.5 |
2021-Aug-23 Mon
| 7.2
| 7.42
| 7.2
| ###
| 2,237,954
| 16,359,443
| 81.0
| 81.0
| 0.0 |
2021-Aug-20 Fri
| 7.45
| 7.45
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2021-Aug-19 Thu
| ###
| 7.5
| 7.28
| 7.42
| 1,780,824
| 13,160,289
| ###
| ###
| 0.5 |
2021-Aug-18 Wed
| 7.46
| 7.47
| 7.185
| 7.24
|
|
| 16.5
| 16.5
| 0.5 |
2021-Aug-17 Tue
| 7.55
| ###
| ###
| 7.41
| 1,394,976
| 0
| 36.8
| 36.8
| ### |
2021-Aug-16 Mon
| 7.49
| 7.555
| 7.45
| 7.51
| 2,303,672
| ###
| 77.2
| 77.2
| ### |
2021-Aug-13 Fri
| 7.44
| 7.48
| ###
| 7.48
|
|
| 69.8
| 69.8
| 0.5 |
2021-Aug-12 Thu
| 7.41
| 7.46
| ###
| 7.46
|
|
| 70.6
| 70.6
| 0.5 |
2021-Aug-11 Wed
| ###
| 7.43
| ###
| ###
| 1,335,986
| 4,963,187
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| 7.24
| 7.25
|
|
| ###
| ###
| 0.5 |
2021-Aug-06 Fri
| 7.28
| ###
| 7.26
| ###
| 587,758
| ###
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 7.26
| ###
| 7.25
| ###
| 810,870
| ###
| 77.9
| 77.9
| 0.0 |
2021-Aug-04 Wed
| 7.23
| 7.28
| 7.23
| 7.26
| 838,877
| 6,086,052
| ###
| ###
| 0.5 |
2021-Aug-03 Tue
| 7.22
| 7.255
| ###
| 7.21
| 939,971
| 3,409,744
| ###
| ###
| ### |
2021-Aug-02 Mon
| 7.25
| ###
| 7.21
| 7.23
| 717,326
| ###
| 37.8
| 37.8
| ### |
2021-Jul-30 Fri
| ###
| 7.25
| 7
| ###
| 1,064,449
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| 6.925
| ###
| 1,016,987
| ###
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 7
| ###
| ###
| ###
| 556,954
| 0
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
| 1,001,721
| 0
| 66.7
| 66.7
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 6.8
| ###
| 875,884
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| 6.88
| ###
| 6.81
|
|
| ###
| ###
| ### |
2021-Jul-20 Tue
| ###
| 6.7
| 6.57
| 6.58
| 1,310,871
| 8,697,629
| ###
| ###
| 0.5 |
2021-Jul-19 Mon
| 6.79
| 6.81
| ###
| 6.74
|
|
| 46.0
| 46.0
| ### |
2021-Jul-16 Fri
| 6.83
| 6.88
| 6.79
| 6.85
| 909,980
| ###
| ###
| ###
| ### |
2021-Jul-15 Thu
| 6.79
| 6.86
| 6.74
| 6.78
| 679,843
| ###
| 42.9
| 42.9
| 0.5 |
2021-Jul-14 Wed
| 6.78
| ###
| 6.72
| 6.77
| 711,124
| 2,389,376
| 39.6
| 39.6
| ### |
2021-Jul-13 Tue
| 6.73
| 6.81
| ###
| 6.75
| 959,981
| ###
| ###
| ###
| 0.5 |
2021-Jul-12 Mon
| 6.77
| 6.79
| 6.71
| 6.71
| 957,973
| ###
| ###
| ###
| ### |
2021-Jul-09 Fri
| 6.75
| 6.82
| ###
| 6.73
| 1,352,657
| ###
| 43.3
| 43.3
| ### |
2021-Jul-08 Thu
| 6.85
| 6.875
| 6.75
| 6.76
|
|
| ###
| ###
| 0.5 |
2021-Jul-07 Wed
| 6.86
| 6.88
| 6.76
| 6.79
| 1,084,129
| 7,393,759
| 28.1
| 28.1
| 0.5 |
2021-Jul-06 Tue
| ###
| ###
| 6.89
| 6.89
|
|
| 25.1
| 25.1
| 0.5 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Jul-02 Fri
| 7
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| 6.89
| ###
| 1,045,181
| 3,600,648
| 74.7
| 74.7
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 6.83
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jun-28 Mon
| ###
| 7
| ###
| ###
| 793,076
| ###
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 1,418,744
| 0
| 26.7
| 26.7
| 0.0 |
2021-Jun-24 Thu
| ###
| 7.055
| ###
| ###
| 1,375,746
| 4,852,944
| 39.1
| 39.1
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
| 1,235,955
| 0
| 43.3
| 43.3
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
| 849,252
| 0
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 1,357,420
| 0
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| 7.26
| 7.075
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-Jun-17 Thu
| 7.2
| 7.29
| ###
| ###
| 1,697,155
| 6,186,129
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| 7.23
| 7.25
|
|
| ###
| ###
| 0.5 |
2021-Jun-15 Tue
| 7.25
| ###
| 7.22
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| 7.25
| 742,942
| 0
| 23.8
| 23.8
| 0.5 |
2021-Jun-10 Thu
| ###
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| 7.43
| ###
| ###
| 970,925
| 3,606,986
| 71.6
| 71.6
| 0.0 |
2021-Jun-08 Tue
| ###
| 7.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| 7.4
| ###
| ###
| 677,570
| ###
| 88.5
| 88.5
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2021-Jun-03 Thu
| ###
| 7.175
| ###
| ###
| 1,358,941
| ###
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 1,617,778
| 0
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 1,342,025
| 0
| 74.8
| 74.8
| 0.0 |
2021-May-31 Mon
| ###
| ###
| 6.89
| ###
| 1,812,940
| 6,245,578
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 6.7
| 6.76
| ###
| 6.71
|
|
| 66.1
| 66.1
| ### |
2021-May-24 Mon
| ###
| 6.71
| ###
| ###
| 356,022
| 1,194,453
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 6.76
| 6.76
| ###
| ###
| 534,544
| 1,806,758
| 27.2
| 27.2
| 0.0 |
2021-May-20 Thu
| 6.73
| 6.76
| ###
| 6.71
|
|
| 33.0
| 33.0
| ### |
2021-May-19 Wed
| 6.76
| 6.81
| 6.72
| 6.76
| 1,036,923
| 7,014,784
| ###
| ###
| 0.5 |
2021-May-18 Tue
| 6.76
| 6.83
| 6.72
| 6.8
| 426,746
| ###
| ###
| ###
| 0.5 |
2021-May-17 Mon
| 6.8
| 6.83
| 6.75
| 6.75
|
|
| 37.6
| 37.6
| 0.5 |
2021-May-14 Fri
| ###
| ###
| 6.78
| 6.78
|
|
| 23.6
| 23.6
| 0.5 |
2021-May-13 Thu
| 6.7
| 6.86
| ###
| 6.77
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| 6.8
| 6.81
| 6.72
| 6.76
|
|
| 41.8
| 41.8
| 0.5 |
2021-May-11 Tue
| ###
| ###
| 6.75
| 6.85
| 753,922
| 2,544,486
| 49.9
| 49.9
| ### |
2021-May-10 Mon
| 6.88
| ###
| 6.84
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-May-07 Fri
| 6.76
| ###
| 6.76
| 6.83
| 568,885
| ###
| 75.4
| 75.4
| 0.5 |
2021-May-06 Thu
| 6.85
| ###
| 6.78
| 6.83
|
|
| ###
| ###
| 0.5 |
2021-May-05 Wed
| 6.81
| 6.875
| 6.8
| 6.85
|
|
| 74.3
| 74.3
| ### |
2021-May-04 Tue
| 6.87
| ###
| 6.775
| 6.8
|
|
| ###
| ###
| 0.5 |
2021-May-03 Mon
| 6.76
| 6.86
| 6.71
| 6.83
|
|
| ###
| ###
| 0.5 |
2021-Apr-30 Fri
| ###
| 6.77
| ###
| 6.76
| 617,722
| 2,090,988
| ###
| ###
| 0.5 |
2021-Apr-29 Thu
| ###
| 6.7
| 6.58
| ###
| 2,198,950
| 14,601,028
| 63.2
| 63.2
| 0.0 |
2021-Apr-28 Wed
| 6.75
| 6.755
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2021-Apr-27 Tue
| ###
| 6.78
| ###
| 6.75
| 550,726
| ###
| 81.0
| 81.0
| 0.5 |
2021-Apr-26 Mon
| 6.8
| 6.8
| 6.57
| ###
| 521,971
| 3,489,376
| 16.3
| 16.3
| 0.0 |
2021-Apr-23 Fri
| ###
| 6.86
| ###
| 6.77
| 2,193,024
| 7,522,072
| 83.7
| 83.7
| ### |
2021-Apr-22 Thu
| 6.54
| ###
| 6.51
| ###
| 634,723
| 2,066,023
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 6.42
| 6.56
| 6.4
| 6.56
|
|
| 87.8
| 87.8
| 0.5 |
2021-Apr-20 Tue
| ###
| ###
| 6.485
| 6.5
| 1,294,259
| ###
| 30.2
| 30.2
| 0.5 |
2021-Apr-19 Mon
| ###
| ###
| 6.57
| ###
| 394,781
| 1,296,855
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 6.47
| ###
| 6.47
| ###
| 1,936,052
| 6,263,128
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 6.52
| 6.52
| 6.41
| 6.5
|
|
| ###
| ###
| 0.5 |
2021-Apr-13 Tue
| ###
| ###
| 6.51
| 6.54
| 431,285
| ###
| 33.4
| 33.4
| 0.5 |
2021-Apr-12 Mon
| ###
| ###
| 6.58
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2021-Apr-09 Fri
| 6.59
| ###
| 6.55
| ###
| 882,654
| ###
| 62.5
| 62.5
| 0.0 |
2021-Apr-08 Thu
| 6.7
| 6.7
| 6.57
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2021-Apr-07 Wed
| ###
| 6.7
| 6.59
| ###
| 619,241
| 4,114,856
| 27.7
| 27.7
| 0.0 |
2021-Apr-06 Tue
| 6.53
| 6.75
| 6.53
| ###
| 1,083,080
| 7,191,651
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 6.46
| 6.49
| ###
| 6.45
| 1,097,627
| ###
| ###
| ###
| ### |
2021-Mar-31 Wed
| 6.43
| 6.56
| 6.4
| 6.45
|
|
| 66.7
| 66.7
| ### |
2021-Mar-30 Tue
| 6.45
| 6.475
| ###
| ###
| 1,051,640
| 3,404,684
| 50.1
| 50.1
| 0.0 |
2021-Mar-29 Mon
| 6.44
| 6.48
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| 6.41
| 6.44
| 6.325
| 6.41
|
|
| 60.5
| 60.5
| 0.5 |
2021-Mar-25 Thu
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| 6.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| 6.28
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2021-Mar-22 Mon
| 6.28
| ###
| 6.22
| 6.27
| 327,788
| 1,019,420
| 43.5
| 43.5
| 0.4 |
2021-Mar-19 Fri
| 6.28
| ###
| ###
| ###
| 1,281,289
| 0
| 68.3
| 68.3
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2021-Mar-17 Wed
| 6.45
| 6.55
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2021-Mar-16 Tue
| ###
| ###
| 6.41
| 6.5
| 952,929
| ###
| ###
| ###
| 0.5 |
2021-Mar-15 Mon
| 6.53
| ###
| 6.5
| 6.56
| 758,573
| ###
| 69.4
| 69.4
| 0.5 |
2021-Mar-12 Fri
| 6.4
| 6.53
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2021-Mar-11 Thu
| ###
| 6.41
| 6.29
| 6.4
| 1,296,345
| ###
| 79.2
| 79.2
| 0.5 |
2021-Mar-10 Wed
| 6.25
| ###
| ###
| 6.22
| 1,158,455
| 0
| ###
| ###
| 0.4 |
2021-Mar-09 Tue
| ###
| 6.22
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 49.0
| 49.0
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
| 1,052,141
| 0
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 1,103,384
| 0
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| 5.87
| 5.89
| 912,842
| ###
| 24.3
| 24.3
| ### |
2021-Feb-19 Fri
| ###
| 6.075
| ###
| ###
| 1,396,070
| ###
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 6
| ###
| ###
| ###
| 2,015,554
| 0
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
| 1,144,257
| 0
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| 6
| 6
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| 5.87
| ###
| 681,470
| ###
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| 6
| 549,683
| 0
| ###
| ###
| 0.4 |
2021-Feb-10 Wed
| ###
| ###
| ###
| 6
| 853,658
| 0
| ###
| ###
| 0.4 |
2021-Feb-09 Tue
| 6.2
| 6.25
| ###
| ###
| 1,571,050
| ###
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 452,956
| 0
| 66.2
| 66.2
| 0.0 |
2021-Feb-05 Fri
| ###
| 6.23
| 6.145
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 977,828
| 0
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2021-Feb-02 Tue
| 5.8
| ###
| 5.8
| ###
| 567,958
| 1,647,078
| 79.3
| 79.3
| 0.0 |
2021-Feb-01 Mon
| 5.79
| 5.855
| ###
| 5.83
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| 5.88
| 5.88
| 5.77
| 5.77
|
|
| ###
| ###
| 0.4 |
2021-Jan-28 Thu
| 5.79
| 5.84
| 5.71
| 5.76
| 1,227,825
| 7,090,689
| 54.8
| 54.8
| ### |
2021-Jan-27 Wed
| ###
| ###
| 5.87
| ###
| 1,495,755
| 4,390,040
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 5.85
| ###
| 5.76
| 5.85
| 429,926
| 1,238,186
| ###
| ###
| 0.4 |
2021-Jan-22 Fri
| 5.84
| 5.89
| 5.79
| 5.85
| 892,986
| ###
| 69.6
| 69.6
| 0.4 |
2021-Jan-21 Thu
| 5.87
| ###
| 5.78
| 5.81
| 852,079
| ###
| ###
| ###
| ### |
2021-Jan-20 Wed
| 5.77
| ###
| 5.74
| 5.77
|
|
| ###
| ###
| 0.4 |
2021-Jan-19 Tue
| 5.74
| 5.785
| 5.7
| 5.74
|
|
| 60.4
| 60.4
| 0.4 |
2021-Jan-18 Mon
| 5.76
| 5.85
| ###
| ###
| 1,010,176
| ###
| 39.6
| 39.6
| 0.0 |
2021-Jan-15 Fri
| 5.55
| 5.81
| 5.55
| 5.75
| 1,972,170
| 11,201,925
| ###
| ###
| ### |
2021-Jan-14 Thu
| 5.59
| ###
| 5.55
| 5.58
| 705,451
| 1,957,626
| ###
| ###
| 0.4 |
2021-Jan-13 Wed
| ###
| ###
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2021-Jan-12 Tue
| ###
| ###
| 5.52
| 5.53
| 767,284
| ###
| 33.4
| 33.4
| ### |
2021-Jan-11 Mon
| 5.58
| ###
| 5.56
| 5.59
| 676,651
| 1,881,089
| ###
| ###
| ### |
2021-Jan-08 Fri
| 5.55
| ###
| 5.54
| ###
| 704,073
| 1,950,282
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 5.43
| 5.58
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2021-Jan-06 Wed
| 5.45
| 5.49
| ###
| ###
| 545,282
| ###
| 20.9
| 20.9
| 0.0 |
2021-Jan-05 Tue
| ###
| 5.46
| ###
| ###
| 581,680
| 1,587,986
| 60.5
| 60.5
| 0.0 |
2021-Jan-04 Mon
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 5.48
| 5.55
| 5.44
| 5.44
|
|
| ###
| ###
| 0.4 |
2020-Dec-30 Wed
| 5.41
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2020-Dec-29 Tue
| 5.41
| 5.44
| ###
| 5.41
|
|
| 62.3
| 62.3
| ### |
2020-Dec-24 Thu
| ###
| 5.45
| ###
| 5.4
| 163,748
| ###
| ###
| ###
| 0.4 |
2020-Dec-23 Wed
| ###
| ###
| 5.24
| ###
| 1,007,428
| ###
| 69.1
| 69.1
| 0.0 |
2020-Dec-22 Tue
| ###
| 5.41
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Dec-21 Mon
| 5.26
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| 5.24
| 5.27
| 1,394,921
| ###
| ###
| ###
| ### |
2020-Dec-17 Thu
| ###
| 5.45
| ###
| ###
| 1,676,583
| 4,568,688
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| 5.45
| ###
| ###
| 1,126,074
| 3,068,551
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| 5.41
| ###
| ###
| 1,150,380
| 3,111,777
| 77.6
| 77.6
| 0.0 |
2020-Dec-14 Mon
| ###
| 5.455
| 5.27
| 5.41
| 875,424
| ###
| ###
| ###
| ### |
2020-Dec-11 Fri
| ###
| 5.47
| ###
| ###
| 984,758
| ###
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 5.42
| 5.47
| ###
| 5.4
| 1,312,754
| 3,590,382
| 47.3
| 47.3
| 0.4 |
2020-Dec-09 Wed
| 5.56
| 5.56
| 5.45
| 5.48
|
|
| ###
| ###
| ### |
2020-Dec-08 Tue
| 5.49
| 5.57
| 5.47
| 5.55
|
|
| 78.3
| 78.3
| ### |
2020-Dec-07 Mon
| 5.47
| 5.54
| 5.44
| 5.52
| 2,061,477
| ###
| ###
| ###
| 0.4 |
2020-Dec-04 Fri
| 5.5
| 5.58
| 5.47
| 5.55
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| 5.48
| 5.53
| 5.47
| 5.48
| 2,108,471
| ###
| ###
| ###
| ### |
2020-Dec-02 Wed
| 5.54
| ###
| 5.5
| 5.52
| 2,062,782
| 5,672,650
| ###
| ###
| 0.4 |
2020-Dec-01 Tue
| ###
| 5.55
| ###
| 5.48
| 3,258,649
| 9,042,750
| 81.1
| 81.1
| ### |
2020-Nov-30 Mon
| 5.45
| 5.46
| ###
| 5.4
|
|
| 44.3
| 44.3
| 0.4 |
2020-Nov-27 Fri
| 5.45
| 5.51
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2020-Nov-26 Thu
| 5.59
| 5.59
| 5.5
| 5.5
| 3,199,287
| 17,740,046
| ###
| ###
| 0.4 |
2020-Nov-25 Wed
| 5.47
| 5.585
| 5.43
| 5.53
| 4,258,577
| ###
| 77.4
| 77.4
| ### |
2020-Nov-24 Tue
| 5.25
| 5.48
| 5.25
| 5.48
| 2,277,929
| 12,221,089
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| ###
| ###
| 5.27
| 2,565,221
| 0
| ###
| ###
| ### |
2020-Nov-20 Fri
| 5.21
| 5.23
| ###
| ###
| 1,079,128
| ###
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| 5.29
| ###
| 5.26
| 5,377,529
| ###
| ###
| ###
| 0.4 |
2020-Nov-18 Wed
| 5.28
| ###
| ###
| 5.22
|
|
| 33.4
| 33.4
| 0.4 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2020-Nov-16 Mon
| ###
| 5.2
| ###
| ###
| 126,542
| ###
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 5
| ###
| 5
| ###
| 3,137,248
| 7,843,120
| 77.8
| 77.8
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 4.945
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 5
| ###
| ###
| 5
| 6,705,188
| 0
| 62.9
| 62.9
| 0.4 |
2020-Nov-10 Tue
| 4.8
| ###
| 4.74
| 4.87
|
|
| ###
| ###
| 0.3 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 1,248,458
| 0
| 27.1
| 27.1
| 0.0 |
2020-Nov-06 Fri
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| 4.185
| ###
| ###
| 2,354,923
| 4,927,676
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 3,759,155
| 0
| 63.8
| 63.8
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-Nov-02 Mon
| 3.89
| 4
| 3.88
| ###
| 1,304,388
| 5,139,288
| 89.2
| 89.2
| 0.0 |
2020-Oct-30 Fri
| 3.87
| ###
| 3.85
| 3.87
|
|
| 77.4
| 77.4
| ### |
2020-Oct-29 Thu
| 3.86
| ###
| 3.83
| 3.85
| 1,421,087
| 2,721,381
| ###
| ###
| 0.3 |
2020-Oct-28 Wed
| 3.85
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| ###
| ###
| 3.84
| ###
|
|
| 57.9
| 57.9
| 0.0 |
2020-Oct-26 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| 3.945
| 3.88
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| 3.885
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 717,883
| 0
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 1,134,074
| 0
| 76.4
| 76.4
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 1,373,454
| 0
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| 3.955
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| 4
| ###
| ###
| 1,667,529
| 3,335,058
| 63.5
| 63.5
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| 3.885
| ###
| 1,411,548
| ###
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 3.88
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| 3.74
| 3.89
| 3.73
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Oct-02 Fri
| ###
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| 3.55
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Sep-30 Wed
| 3.53
| 3.59
| 3.525
| 3.56
| 963,075
| ###
| ###
| ###
| 0.3 |
2020-Sep-29 Tue
| ###
| ###
| 3.51
| ###
| 1,595,373
| 2,799,879
| 25.7
| 25.7
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 3.5
| 3.59
| 3.49
| 3.59
|
|
| 82.7
| 82.7
| ### |
2020-Sep-24 Thu
| 3.49
| 3.51
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2020-Sep-23 Wed
| 3.54
| 3.57
| 3.47
| 3.53
|
|
| 34.3
| 34.3
| 0.3 |
2020-Sep-22 Tue
| 3.43
| 3.55
| 3.42
| 3.5
|
|
| 85.5
| 85.5
| 0.3 |
2020-Sep-21 Mon
| 3.5
| 3.5
| 3.445
| 3.46
| 836,551
| 2,904,923
| ###
| ###
| 0.2 |
2020-Sep-18 Fri
| 3.52
| 3.56
| 3.47
| 3.5
| 1,386,172
| ###
| 30.0
| 30.0
| 0.3 |
2020-Sep-17 Thu
| 3.41
| 3.51
| 3.41
| 3.49
|
|
| 89.5
| 89.5
| ### |
2020-Sep-16 Wed
| ###
| 3.41
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Sep-15 Tue
| 3.44
| 3.46
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2020-Sep-14 Mon
| ###
| 3.42
| ###
| 3.42
| 824,529
| 1,409,944
| 76.4
| 76.4
| 0.2 |
2020-Sep-11 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-Sep-10 Thu
| ###
| 3.43
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 3.26
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2020-Sep-08 Tue
| 3.43
| 3.5
| 3.43
| 3.46
| 1,071,284
| ###
| 72.4
| 72.4
| 0.2 |
2020-Sep-07 Mon
| ###
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 1,769,643
| 0
| 77.9
| 77.9
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2020-Sep-02 Wed
| 3.22
| ###
| ###
| ###
| 909,248
| 0
| 86.9
| 86.9
| 0.0 |
2020-Sep-01 Tue
| 3.21
| 3.23
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2020-Aug-31 Mon
| 3.28
| ###
| 3.25
| 3.26
| 1,509,250
| ###
| ###
| ###
| 0.2 |
2020-Aug-28 Fri
| ###
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 1,636,154
| 0
| 44.4
| 44.4
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 1,256,478
| 0
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 1,674,154
| 0
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 847,851
| 0
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| 3.055
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 3.21
| 3.285
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Aug-10 Mon
| 3.23
| 3.24
| ###
| 3.22
| 786,124
| 1,273,520
| ###
| ###
| 0.2 |
2020-Aug-07 Fri
| ###
| 3.185
| ###
| ###
| 547,345
| 871,646
| 37.3
| 37.3
| 0.0 |
2020-Aug-06 Thu
| ###
| 3.21
| ###
| 3.2
| 668,176
| 1,072,422
| 71.5
| 71.5
| 0.2 |
2020-Aug-05 Wed
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2020-Jul-31 Fri
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 3.22
| 3.245
| ###
| 3.22
|
|
| 67.8
| 67.8
| 0.2 |
2020-Jul-29 Wed
| 3.27
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 3.26
| ###
| 3.245
| 3.28
| 1,164,428
| 1,889,284
| 80.6
| 80.6
| 0.2 |
2020-Jul-27 Mon
| 3.26
| 3.28
| ###
| 3.24
|
|
| ###
| ###
| ### |
2020-Jul-24 Fri
| 3.23
| 3.26
| ###
| 3.26
| 881,752
| 1,437,255
| 74.0
| 74.0
| 0.2 |
2020-Jul-23 Thu
| 3.23
| 3.28
| ###
| 3.24
|
|
| 64.0
| 64.0
| ### |
2020-Jul-22 Wed
| 3.24
| 3.26
| 3.21
| 3.25
| 938,927
| 3,037,428
| ###
| ###
| 0.2 |
2020-Jul-21 Tue
| ###
| 3.25
| ###
| 3.23
|
|
| 62.2
| 62.2
| ### |
2020-Jul-20 Mon
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 3.27
| 3.29
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Jul-16 Thu
| 3.24
| ###
| 3.23
| 3.27
| 2,664,223
| 4,302,720
| ###
| ###
| ### |
2020-Jul-15 Wed
| ###
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2020-Jul-14 Tue
| 3.23
| 3.24
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 3.23
| 3.25
| 1,232,355
| 1,990,253
| ###
| ###
| 0.2 |
2020-Jul-10 Fri
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Jul-09 Thu
| ###
| ###
| 3.29
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2020-Jul-07 Tue
| 3.4
| 3.41
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2020-Jul-06 Mon
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 3.45
| 3.45
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| 3.45
| 3.47
| ###
| 3.41
|
|
| 24.3
| 24.3
| ### |
2020-Jul-01 Wed
| 3.46
| 3.54
| 3.43
| 3.47
| 1,266,751
| 4,414,627
| 58.9
| 58.9
| 0.2 |
2020-Jun-30 Tue
| ###
| 3.49
| ###
| 3.45
| 2,798,041
| 4,882,581
| ###
| ###
| ### |
2020-Jun-29 Mon
| ###
| ###
| 3.28
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Jun-26 Fri
| ###
| 3.41
| ###
| ###
| 1,219,422
| ###
| 66.5
| 66.5
| 0.0 |
2020-Jun-25 Thu
| 3.43
| 3.44
| ###
| ###
| 2,318,453
| ###
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| 3.52
| 3.56
| 1,850,180
| ###
| ###
| ###
| 0.3 |
2020-Jun-23 Tue
| 3.59
| ###
| 3.51
| 3.59
| 2,091,285
| ###
| ###
| ###
| ### |
2020-Jun-22 Mon
| 3.47
| ###
| 3.44
| 3.57
|
|
| 85.7
| 85.7
| 0.3 |
2020-Jun-19 Fri
| 3.58
| ###
| 3.46
| 3.53
| 2,173,759
| ###
| 25.1
| 25.1
| 0.3 |
2020-Jun-18 Thu
| 3.49
| 3.5
| 3.42
| 3.5
|
|
| 74.9
| 74.9
| 0.3 |
2020-Jun-17 Wed
| 3.47
| 3.49
| 3.43
| 3.49
| 1,139,688
| 3,943,320
| ###
| ###
| ### |
2020-Jun-16 Tue
| 3.53
| ###
| ###
| 3.46
| 1,311,427
| 0
| 16.1
| 16.1
| 0.2 |
2020-Jun-15 Mon
| 3.46
| 3.5
| ###
| ###
| 1,249,572
| 2,186,751
| 31.6
| 31.6
| 0.0 |
2020-Jun-12 Fri
| 3.55
| 3.57
| 3.44
| 3.49
| 2,283,241
| 8,002,759
| 23.9
| 23.9
| ### |
2020-Jun-11 Thu
| 3.71
| 3.75
| ###
| ###
| 2,669,949
| 5,006,154
| 50.2
| 50.2
| 0.0 |
2020-Jun-10 Wed
| 3.72
| 3.82
| ###
| 3.77
| 1,958,926
| 3,741,548
| ###
| ###
| ### |
2020-Jun-09 Tue
| 3.81
| 3.83
| ###
| 3.74
| 2,012,040
| 3,853,056
| ###
| ###
| 0.3 |
2020-Jun-05 Fri
| ###
| 3.71
| 3.59
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Jun-04 Thu
| ###
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 3.57
| ###
| 3,074,520
| ###
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 3.47
| ###
| 3.43
| 3.58
| 3,422,777
| ###
| 86.6
| 86.6
| 0.3 |
2020-Jun-01 Mon
| 3.23
| 3.57
| 3.22
| 3.55
| 2,330,782
| ###
| 96.6
| 96.6
| ### |
2020-May-29 Fri
| 3.25
| 3.44
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 3.24
| ###
| 3.21
| 3.25
| 2,565,929
| ###
| 70.5
| 70.5
| 0.2 |
2020-May-27 Wed
| ###
| 3.26
| ###
| ###
| 3,393,358
| 5,531,173
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-May-25 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| 3
| 947,151
| 0
| ###
| ###
| 0.2 |
2020-May-21 Thu
| ###
| ###
| ###
| 3
|
|
| 22.4
| 22.4
| 0.2 |
2020-May-20 Wed
| ###
| 3.23
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 1,097,688
| 0
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 1,231,756
| 0
| 92.3
| 92.3
| 0.0 |
2020-May-13 Wed
| ###
| 3.085
| ###
| ###
| 4,336,954
| 6,689,751
| 62.5
| 62.5
| 0.0 |
2020-May-12 Tue
| 3.21
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| 3.24
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 3.26
| 3.29
| ###
| ###
| 1,073,028
| ###
| 17.7
| 17.7
| 0.0 |
2020-May-07 Thu
| ###
| ###
| 3.26
| 3.26
| 908,921
| 1,481,541
| 16.7
| 16.7
| 0.2 |
2020-May-06 Wed
| 3.4
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 3.4
| 3.51
| ###
| 3.42
|
|
| 67.6
| 67.6
| 0.2 |
2020-May-04 Mon
| ###
| 3.45
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-May-01 Fri
| 3.45
| 3.49
| ###
| ###
| 1,586,248
| ###
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 3.49
| 3.59
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2020-Apr-29 Wed
| 3.4
| 3.5
| 3.4
| 3.42
|
|
| 62.6
| 62.6
| 0.2 |
2020-Apr-28 Tue
| 3.42
| 3.46
| ###
| ###
| 1,174,043
| ###
| 28.4
| 28.4
| 0.0 |
2020-Apr-27 Mon
| ###
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 3.43
| 3.47
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-Apr-23 Thu
| 3.49
| 3.51
| 3.4
| 3.46
|
|
| 36.9
| 36.9
| 0.2 |
2020-Apr-22 Wed
| 3.49
| 3.5
| ###
| 3.46
| 857,078
| 1,499,886
| 29.4
| 29.4
| 0.2 |
2020-Apr-21 Tue
| 3.7
| 3.72
| 3.54
| 3.55
| 1,222,748
| 4,438,575
| ###
| ###
| ### |
2020-Apr-20 Mon
| 3.74
| 3.83
| ###
| 3.71
|
|
| 44.5
| 44.5
| ### |
2020-Apr-17 Fri
| 3.88
| ###
| 3.72
| 3.72
| 1,011,770
| ###
| 10.8
| 10.8
| 0.3 |
2020-Apr-16 Thu
| 3.72
| 3.79
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2020-Apr-15 Wed
| 3.75
| 3.89
| ###
| 3.84
| 1,828,225
| ###
| 82.8
| 82.8
| 0.3 |
2020-Apr-14 Tue
| 3.52
| 3.7
| 3.49
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2020-Apr-09 Thu
| 3.42
| 3.52
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Apr-08 Wed
| ###
| 3.42
| ###
| ###
| 1,460,374
| ###
| 92.0
| 92.0
| 0.0 |
2020-Apr-07 Tue
| 3.4
| 3.48
| 3.29
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2020-Apr-06 Mon
| 3.25
| 3.29
| ###
| 3.24
|
|
| ###
| ###
| ### |
2020-Apr-03 Fri
| 3.49
| ###
| 3.21
| 3.26
|
|
| 13.3
| 13.3
| 0.2 |
2020-Apr-02 Thu
| ###
| 3.51
| 3.27
| 3.49
|
|
| ###
| ###
| ### |
2020-Apr-01 Wed
| 3.26
| 3.45
| 3.26
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2020-Mar-31 Tue
| 3.27
| 3.45
| 3.225
| 3.24
| 1,991,529
| 6,646,728
| ###
| ###
| ### |
2020-Mar-30 Mon
| 2.82
| 3.23
| 2.82
| ###
| 1,387,878
| ###
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 3.26
| 3.45
| ###
| ###
| 1,553,342
| ###
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 3.4
| 3.4
| ###
| 3.21
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| 3.45
| 3.54
| 3.21
| 3.25
| 1,705,840
| ###
| 19.6
| 19.6
| 0.2 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 3.46
| 3.46
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2020-Mar-20 Fri
| 3.5
| ###
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Mar-19 Thu
| 3.55
| 3.55
| ###
| ###
| 2,378,181
| 4,221,271
| 44.3
| 44.3
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 3.79
| ###
| 3.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2020-Mar-13 Fri
| ###
| ###
| 3.875
| ###
| 3,492,876
| 6,767,447
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| 4.45
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| 4.48
| 4.59
| ###
| 4.41
| 1,243,125
| 2,852,971
| 51.3
| 51.3
| ### |
2020-Mar-10 Tue
| ###
| 4.58
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Mar-09 Mon
| ###
| ###
| 4.45
| 4.45
|
|
| 48.7
| 48.7
| 0.3 |
2020-Mar-06 Fri
| 4.82
| 4.88
| 4.75
| 4.75
|
|
| 42.8
| 42.8
| ### |
2020-Mar-05 Thu
| ###
| ###
| 4.86
| ###
| 956,951
| ###
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| 4.81
| ###
| 4.78
| 4.84
|
|
| 78.5
| 78.5
| 0.3 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 858,679
| 0
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| 4.86
| 4.88
| 1,471,574
| 3,575,924
| 30.3
| 30.3
| 0.3 |
2020-Feb-28 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| 5.24
| 5
| ###
| 2,246,958
| 11,504,424
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| 5.22
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 1,124,381
| 0
| 76.5
| 76.5
| 0.0 |
2020-Feb-24 Mon
| 5.22
| 5.24
| ###
| ###
|
|
| 50.4
| 50.4
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| 5.27
| 5.28
|
|
| ###
| ###
| 0.4 |
2020-Feb-20 Thu
| ###
| 5.41
| ###
| ###
| 1,534,186
| 4,149,973
| 36.7
| 36.7
| 0.0 |
2020-Feb-19 Wed
| ###
| 5.24
| ###
| 5.23
|
|
| 94.7
| 94.7
| ### |
2020-Feb-18 Tue
| 5
| ###
| ###
| ###
| 707,143
| 0
| 25.3
| 25.3
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| 5
| 741,082
| 0
| ###
| ###
| 0.4 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,527,226
| 0
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| 5.185
| 5.21
|
|
| 20.9
| 20.9
| 0.4 |
2020-Feb-06 Thu
| 5.28
| ###
| 5.25
| 5.28
| 601,570
| 1,579,121
| 66.1
| 66.1
| 0.4 |
2020-Feb-05 Wed
| ###
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2020-Feb-04 Tue
| ###
| ###
| 5.22
| 5.29
|
|
| 28.5
| 28.5
| 0.4 |
2020-Feb-03 Mon
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 5.4
| 5.43
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Jan-30 Thu
| 5.4
| 5.45
| ###
| 5.4
|
|
| 77.2
| 77.2
| 0.4 |
2020-Jan-29 Wed
| 5.44
| 5.46
| ###
| 5.4
|
|
| 26.2
| 26.2
| 0.4 |
2020-Jan-28 Tue
| ###
| 5.47
| ###
| ###
| 709,154
| ###
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 5.43
| 5.51
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| 5.43
| ###
| 5.4
| 659,971
| 1,791,821
| 78.4
| 78.4
| 0.4 |
2020-Jan-22 Wed
| 5.25
| 5.4
| 5.23
| ###
| 722,876
| 3,842,085
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 5.24
| ###
| 5.2
| 5.29
|
|
| ###
| ###
| 0.4 |
2020-Jan-20 Mon
| 5.21
| 5.26
| ###
| ###
| 511,042
| 1,344,040
| 33.0
| 33.0
| 0.0 |
2020-Jan-17 Fri
| ###
| 5.26
| ###
| 5.23
|
|
| 83.2
| 83.2
| ### |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 428,455
| 0
| 76.2
| 76.2
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 263,151
| 0
| 86.8
| 86.8
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 496,320
| 0
| 25.2
| 25.2
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 4.86
| ###
| 678,285
| ###
| 22.8
| 22.8
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| 4.88
| ###
| 361,320
| 881,620
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| 5
| ###
| 313,254
| ###
| 75.2
| 75.2
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 5
| ###
| 602,984
| ###
| 31.8
| 31.8
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| 5
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 744,575
| 0
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| 5
|
|
| 36.7
| 36.7
| 0.4 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 939,479
| 0
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| ###
| 4.985
| ###
| ###
| 507,386
| 1,264,659
| 80.4
| 80.4
| 0.0 |
2019-Dec-09 Mon
| 4.88
| 5
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 4.86
| ###
| 4.82
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 4.83
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Dec-04 Wed
| 4.85
| ###
| 4.85
| 4.87
| 1,320,242
| 3,201,586
| 79.0
| 79.0
| 0.3 |
2019-Dec-03 Tue
| 4.89
| ###
| 4.85
| ###
| 1,450,525
| 3,517,523
| 84.2
| 84.2
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2019-Nov-29 Fri
| 4.84
| ###
| 4.76
| ###
| 1,567,582
| 3,730,845
| 84.4
| 84.4
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| 4.89
| ###
| 1,038,780
| ###
| 25.7
| 25.7
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 972,180
| 0
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Nov-21 Thu
| 4.89
| ###
| 4.87
| ###
| 837,758
| 2,039,940
| 81.9
| 81.9
| 0.0 |
2019-Nov-20 Wed
| 4.88
| ###
| 4.85
| 4.88
|
|
| 72.1
| 72.1
| 0.3 |
2019-Nov-19 Tue
| ###
| ###
| 4.86
| ###
| 859,872
| 2,089,488
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| 5
| ###
| ###
| 926,373
| ###
| 75.9
| 75.9
| 0.0 |
2019-Nov-15 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 4.82
| ###
| 4.82
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2019-Nov-13 Wed
| 4.77
| 4.86
| 4.755
| 4.82
| 847,743
| 4,075,524
| ###
| ###
| 0.3 |
2019-Nov-12 Tue
| 4.79
| 4.79
| ###
| 4.76
| 708,185
| ###
| 33.6
| 33.6
| ### |
2019-Nov-11 Mon
| 4.71
| 4.77
| ###
| 4.77
|
|
| 82.1
| 82.1
| ### |
2019-Nov-08 Fri
| ###
| 4.76
| ###
| 4.7
|
|
| 82.1
| 82.1
| 0.3 |
2019-Nov-07 Thu
| 4.48
| 4.52
| 4.44
| 4.51
| 799,955
| ###
| 74.1
| 74.1
| 0.3 |
2019-Nov-06 Wed
| 4.48
| 4.48
| 4.4
| 4.44
|
|
| 31.7
| 31.7
| 0.3 |
2019-Nov-05 Tue
| 4.4
| 4.51
| ###
| 4.46
| 734,259
| 1,655,754
| ###
| ###
| 0.3 |
2019-Nov-04 Mon
| ###
| ###
| 4.29
| ###
| 381,221
| ###
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 4.24
| 4.29
| 4.24
| 4.25
|
|
| 69.0
| 69.0
| ### |
2019-Oct-31 Thu
| 4.23
| ###
| 4.2
| 4.25
| 851,924
| 1,789,040
| ###
| ###
| ### |
2019-Oct-30 Wed
| 4.21
| 4.245
| ###
| 4.21
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| ###
| ###
| 4.23
| 4.24
|
|
| 22.3
| 22.3
| 0.3 |
2019-Oct-28 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2019-Oct-25 Fri
| ###
| ###
| 4.26
| ###
| 682,370
| 1,453,448
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| 4.42
| ###
| ###
| 892,420
| 1,972,248
| 35.3
| 35.3
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| 4.29
| 4.42
| 1,295,822
| ###
| ###
| ###
| 0.3 |
2019-Oct-22 Tue
| 4.44
| 4.49
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 4.47
| 4.51
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 4.49
| 4.52
| 4.41
| 4.47
|
|
| 31.6
| 31.6
| ### |
2019-Oct-17 Thu
| ###
| 4.49
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-Oct-16 Wed
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| 4.42
| 4.29
| ###
| 739,371
| ###
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 4.41
| 4.43
| ###
| ###
| 632,352
| 1,400,659
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 4.43
| 4.445
| ###
| ###
| 882,371
| ###
| 21.6
| 21.6
| 0.0 |
2019-Oct-10 Thu
| 4.47
| 4.49
| ###
| 4.44
|
|
| 30.8
| 30.8
| 0.3 |
2019-Oct-09 Wed
| 4.49
| 4.5
| 4.455
| 4.49
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| 4.48
| 4.54
| 4.44
| 4.53
|
|
| ###
| ###
| ### |
2019-Oct-07 Mon
| 4.48
| 4.5
| 4.43
| 4.46
| 339,045
| ###
| 25.5
| 25.5
| 0.3 |
2019-Oct-04 Fri
| 4.45
| 4.49
| 4.43
| 4.45
|
|
| 65.0
| 65.0
| 0.3 |
2019-Oct-03 Thu
| 4.56
| ###
| 4.46
| 4.48
| 1,153,354
| 2,571,979
| 18.3
| 18.3
| ### |
2019-Oct-02 Wed
| 4.74
| 4.74
| ###
| ###
| 1,364,380
| 3,233,580
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 4.75
| 4.87
| 4.73
| 4.87
| 1,335,489
| 6,410,347
| 88.3
| 88.3
| 0.3 |
2019-Sep-30 Mon
| 4.71
| 4.79
| 4.7
| 4.75
| 506,676
| 2,404,177
| ###
| ###
| ### |
2019-Sep-27 Fri
| 4.75
| 4.75
| 4.675
| 4.72
| 362,340
| 1,707,527
| 25.4
| 25.4
| 0.3 |
2019-Sep-26 Thu
| 4.72
| 4.76
| 4.7
| 4.72
| 665,174
| 3,146,273
| 75.6
| 75.6
| 0.3 |
2019-Sep-25 Wed
| ###
| 4.78
| ###
| 4.74
| 1,383,350
| ###
| ###
| ###
| 0.3 |
2019-Sep-24 Tue
| 4.74
| 4.77
| 4.73
| 4.74
|
|
| 70.1
| 70.1
| 0.3 |
2019-Sep-23 Mon
| ###
| 4.75
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Sep-20 Fri
| ###
| 4.75
| ###
| ###
| 2,986,342
| ###
| 71.3
| 71.3
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2019-Sep-18 Wed
| 4.75
| 4.75
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2019-Sep-17 Tue
| 4.77
| 4.8
| 4.73
| 4.74
|
|
| 27.5
| 27.5
| 0.3 |
2019-Sep-16 Mon
| ###
| 4.8
| ###
| 4.78
| 837,427
| 2,009,824
| ###
| ###
| ### |
2019-Sep-13 Fri
| 4.74
| 4.8
| 4.7
| 4.78
| 619,347
| ###
| 77.0
| 77.0
| ### |
2019-Sep-12 Thu
| 4.72
| 4.78
| 4.71
| 4.76
| 967,189
| ###
| 78.0
| 78.0
| ### |
2019-Sep-11 Wed
| 4.7
| 4.75
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2019-Sep-10 Tue
| 4.54
| ###
| 4.52
| ###
| 1,299,679
| 2,937,274
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 4.45
| ###
| 4.43
| 4.51
|
|
| ###
| ###
| 0.3 |
2019-Sep-06 Fri
| 4.41
| 4.43
| 4.355
| 4.4
| 636,781
| ###
| 30.0
| 30.0
| 0.3 |
2019-Sep-05 Thu
| ###
| 4.43
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2019-Sep-04 Wed
| 4.29
| ###
| 4.21
| ###
| 1,216,147
| 2,559,989
| 69.3
| 69.3
| 0.0 |
2019-Sep-03 Tue
| ###
| 4.26
| ###
| 4.23
|
|
| 79.8
| 79.8
| 0.3 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 668,074
| 0
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 714,648
| 0
| 33.0
| 33.0
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| 4.225
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2019-Aug-26 Mon
| 4.28
| 4.29
| ###
| ###
| 911,621
| 1,955,427
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 4.48
| 4.48
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Aug-22 Thu
| 4.5
| 4.53
| ###
| ###
| 1,226,525
| 2,778,079
| 13.8
| 13.8
| 0.0 |
2019-Aug-21 Wed
| 4.44
| ###
| ###
| 4.46
| 1,324,041
| 0
| ###
| ###
| 0.3 |
2019-Aug-20 Tue
| 4.22
| ###
| 4.2
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 4.2
| 4.21
| 1,247,078
| ###
| ###
| ###
| ### |
2019-Aug-16 Fri
| ###
| 4.355
| 4.285
| ###
| 702,483
| 3,034,726
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 1,024,383
| 0
| 81.3
| 81.3
| 0.0 |
2019-Aug-14 Wed
| 4.45
| 4.46
| 4.375
| 4.43
|
|
| ###
| ###
| ### |
2019-Aug-13 Tue
| 4.46
| 4.51
| 4.43
| 4.45
| 983,751
| ###
| 37.1
| 37.1
| 0.3 |
2019-Aug-12 Mon
| 4.47
| 4.53
| 4.47
| 4.53
|
|
| 81.2
| 81.2
| ### |
2019-Aug-09 Fri
| 4.52
| 4.575
| 4.5
| 4.51
|
|
| 30.6
| 30.6
| 0.3 |
2019-Aug-08 Thu
| 4.46
| 4.55
| 4.46
| 4.52
| 731,320
| ###
| ###
| ###
| 0.3 |
2019-Aug-07 Wed
| 4.53
| 4.57
| 4.49
| 4.52
|
|
| ###
| ###
| 0.3 |
2019-Aug-06 Tue
| 4.56
| 4.59
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2019-Aug-05 Mon
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 4.72
| 4.72
| ###
| 4.71
|
|
| ###
| ###
| ### |
2019-Aug-01 Thu
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2019-Jul-31 Wed
| 4.82
| 4.82
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Jul-30 Tue
| ###
| ###
| 4.85
| 4.88
|
|
| 28.3
| 28.3
| 0.3 |
2019-Jul-29 Mon
| 4.79
| ###
| 4.75
| 4.88
| 524,056
| ###
| ###
| ###
| 0.3 |
2019-Jul-26 Fri
| 4.71
| 4.84
| 4.7
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Jul-25 Thu
| 4.7
| 4.785
| ###
| 4.77
|
|
| ###
| ###
| ### |
2019-Jul-24 Wed
| 4.73
| 4.79
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Jul-23 Tue
| 4.71
| 4.72
| ###
| ###
| 2,183,580
| 5,153,248
| 26.5
| 26.5
| 0.0 |
2019-Jul-22 Mon
| ###
| 4.77
| ###
| 4.71
| 630,183
| 1,502,986
| 73.4
| 73.4
| ### |
2019-Jul-19 Fri
| 4.72
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Jul-18 Thu
| 4.76
| 4.78
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2019-Jul-17 Wed
| 4.88
| 4.88
| 4.76
| 4.79
| 2,242,387
| ###
| 16.1
| 16.1
| 0.3 |
2019-Jul-16 Tue
| 4.89
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 4.82
| ###
| 4.81
| 4.89
|
|
| 84.2
| 84.2
| ### |
2019-Jul-12 Fri
| 4.82
| 4.88
| 4.79
| 4.86
| 729,688
| 3,528,041
| 76.6
| 76.6
| 0.3 |
2019-Jul-11 Thu
| 4.86
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Jul-10 Wed
| 4.87
| ###
| 4.8
| 4.87
| 939,782
| 2,255,476
| ###
| ###
| 0.3 |
2019-Jul-09 Tue
| 4.87
| ###
| ###
| 4.81
|
|
| 23.7
| 23.7
| ### |
2019-Jul-08 Mon
| 4.82
| ###
| 4.81
| 4.88
| 622,743
| ###
| 83.1
| 83.1
| 0.3 |
2019-Jul-05 Fri
| 4.85
| ###
| 4.81
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Jul-04 Thu
| 4.86
| ###
| 4.82
| 4.85
|
|
| 29.0
| 29.0
| ### |
2019-Jul-03 Wed
| 4.79
| ###
| 4.79
| 4.85
| 744,788
| ###
| 80.7
| 80.7
| ### |
2019-Jul-02 Tue
| 4.73
| 4.83
| 4.72
| 4.81
| 830,852
| ###
| ###
| ###
| ### |
2019-Jul-01 Mon
| 4.74
| 4.75
| ###
| ###
| 768,226
| ###
| 18.5
| 18.5
| 0.0 |
2019-Jun-28 Fri
| 4.77
| 4.785
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 4.81
| 4.83
| ###
| ###
| 1,410,427
| 3,406,181
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 902,672
| 0
| 76.1
| 76.1
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 1,045,752
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2019-Jun-19 Wed
| 5.2
| 5.27
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2019-Jun-18 Tue
| ###
| 5.2
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2019-Jun-17 Mon
| ###
| 5.22
| ###
| ###
| 406,553
| ###
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 458,442
| 0
| 71.8
| 71.8
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| 4.985
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 4.89
| ###
| 673,840
| ###
| 86.2
| 86.2
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| 4.85
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2019-Jun-05 Wed
| 5
| ###
| 4.89
| ###
| 548,645
| ###
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 4.83
| ###
| 4.82
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 4.86
| 4.86
| 317,555
| 771,658
| 26.9
| 26.9
| 0.3 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 428,643
| 0
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 736,086
| 0
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| 5.21
| ###
| 5.2
| 669,485
| ###
| ###
| ###
| ### |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 793,420
| 0
| 83.6
| 83.6
| 0.0 |
2019-May-21 Tue
| 4.84
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 4.82
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 4.87
| 4.87
| 4.83
| 4.84
| 422,470
| 2,048,979
| 29.1
| 29.1
| 0.3 |
2019-May-16 Thu
| 4.8
| 4.85
| 4.8
| 4.82
| 478,789
| 2,310,156
| 69.3
| 69.3
| 0.3 |
2019-May-15 Wed
| 4.74
| 4.85
| 4.74
| 4.8
| 375,955
| ###
| 77.7
| 77.7
| 0.3 |
2019-May-14 Tue
| 4.72
| 4.74
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2019-May-13 Mon
| 4.8
| 4.84
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-May-10 Fri
| 4.85
| ###
| 4.81
| 4.84
|
|
| 31.7
| 31.7
| 0.3 |
2019-May-09 Thu
| 4.87
| 4.88
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-May-08 Wed
| 4.85
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 243,449
| 0
| 32.3
| 32.3
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
| 860,149
| 0
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| 4.89
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2019-Apr-29 Mon
| 4.88
| ###
| 4.88
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2019-Apr-26 Fri
| 5
| ###
| 4.885
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 4.89
| ###
| 4.87
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Apr-23 Tue
| 4.84
| ###
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Apr-18 Thu
| 4.79
| 4.86
| ###
| 4.86
| 569,541
| 1,383,984
| ###
| ###
| 0.3 |
2019-Apr-17 Wed
| 4.75
| 4.81
| 4.73
| 4.76
|
|
| ###
| ###
| ### |
2019-Apr-16 Tue
| ###
| 4.77
| ###
| 4.75
|
|
| ###
| ###
| ### |
2019-Apr-15 Mon
| 4.7
| ###
| ###
| 4.71
|
|
| ###
| ###
| ### |
2019-Apr-12 Fri
| 4.78
| 4.78
| 4.7
| 4.72
|
|
| 20.0
| 20.0
| 0.3 |
2019-Apr-11 Thu
| 4.76
| 4.775
| 4.7
| 4.74
| 519,343
| 2,460,387
| 33.4
| 33.4
| 0.3 |
2019-Apr-10 Wed
| 4.73
| 4.76
| 4.675
| ###
| 395,345
| 1,865,040
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 4.71
| 4.76
| 4.71
| 4.75
| 356,345
| ###
| ###
| ###
| ### |
2019-Apr-08 Mon
| 4.7
| 4.77
| ###
| 4.76
| 411,427
| 981,253
| 80.7
| 80.7
| ### |
2019-Apr-05 Fri
| 4.73
| 4.79
| 4.7
| 4.73
|
|
| 71.8
| 71.8
| 0.3 |
2019-Apr-04 Thu
| 4.75
| 4.81
| 4.745
| 4.8
|
|
| 81.6
| 81.6
| 0.3 |
2019-Apr-03 Wed
| 4.75
| 4.79
| 4.72
| 4.76
| 655,623
| 3,117,487
| 73.6
| 73.6
| ### |
2019-Apr-02 Tue
| 4.78
| 4.8
| 4.72
| 4.73
|
|
| 20.4
| 20.4
| 0.3 |
2019-Apr-01 Mon
| 4.72
| 4.83
| ###
| 4.81
| 637,682
| ###
| 85.1
| 85.1
| ### |
2019-Mar-29 Fri
| 4.7
| 4.74
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Mar-28 Thu
| ###
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Mar-27 Wed
| ###
| ###
| 4.59
| ###
| 701,370
| 1,609,644
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 4.54
| ###
| 4.53
| ###
| 709,250
| 1,606,451
| 89.1
| 89.1
| 0.0 |
2019-Mar-25 Mon
| 4.54
| 4.54
| 4.47
| 4.53
| 576,152
| ###
| ###
| ###
| ### |
2019-Mar-22 Fri
| 4.55
| ###
| ###
| 4.52
| 744,552
| 0
| 25.3
| 25.3
| 0.3 |
2019-Mar-21 Thu
| 4.53
| 4.55
| ###
| 4.51
| 1,230,572
| 2,799,551
| 31.9
| 31.9
| 0.3 |
2019-Mar-20 Wed
| 4.55
| ###
| 4.54
| 4.56
| 1,504,087
| 3,414,277
| 73.6
| 73.6
| 0.3 |
2019-Mar-19 Tue
| ###
| ###
| 4.55
| 4.57
|
|
| 24.1
| 24.1
| ### |
2019-Mar-18 Mon
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 4.54
| 4.59
| 4.5
| 4.56
|
|
| 73.1
| 73.1
| 0.3 |
2019-Mar-14 Thu
| 4.48
| 4.56
| 4.43
| 4.51
| 1,259,579
| ###
| 75.5
| 75.5
| 0.3 |
2019-Mar-13 Wed
| 4.59
| ###
| 4.425
| 4.43
|
|
| ###
| ###
| ### |
2019-Mar-12 Tue
| 4.55
| ###
| 4.51
| 4.58
|
|
| 79.5
| 79.5
| 0.3 |
2019-Mar-11 Mon
| ###
| ###
| 4.49
| 4.53
| 1,138,088
| ###
| 19.4
| 19.4
| ### |
2019-Mar-08 Fri
| ###
| 4.74
| 4.58
| 4.59
| 1,048,685
| 4,886,872
| 17.8
| 17.8
| 0.3 |
2019-Mar-07 Thu
| 4.72
| 4.73
| ###
| ###
| 936,085
| 2,213,841
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 4.71
| 4.81
| ###
| ###
| 1,231,344
| 2,961,382
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 4.82
| 4.88
| ###
| 4.7
| 1,231,488
| ###
| 17.0
| 17.0
| 0.3 |
2019-Mar-04 Mon
| 4.83
| 4.87
| 4.8
| 4.82
|
|
| 33.5
| 33.5
| 0.3 |
2019-Mar-01 Fri
| 4.73
| 4.88
| 4.73
| 4.77
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 4.73
| 4.75
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Feb-27 Wed
| 4.75
| 4.75
| 4.685
| 4.71
|
|
| 24.4
| 24.4
| ### |
2019-Feb-26 Tue
| 4.81
| 4.88
| 4.73
| 4.75
| 1,211,625
| 5,821,858
| ###
| ###
| ### |
2019-Feb-25 Mon
| 4.75
| 4.84
| 4.75
| 4.82
| 1,150,476
| ###
| ###
| ###
| 0.3 |
2019-Feb-22 Fri
| ###
| 4.78
| ###
| 4.78
|
|
| 80.7
| 80.7
| ### |
2019-Feb-21 Thu
| 4.77
| 4.8
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Feb-20 Wed
| 4.89
| ###
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2019-Feb-19 Tue
| ###
| ###
| 5
| ###
| 880,586
| ###
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 805,687
| 0
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 4.82
| 4.85
| 4.8
| 4.84
|
|
| 76.2
| 76.2
| 0.3 |
2019-Feb-08 Fri
| 4.77
| 4.84
| 4.74
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-Feb-06 Wed
| 4.85
| ###
| 4.82
| ###
| 472,372
| ###
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 4.74
| 4.82
| 4.73
| 4.81
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 4.7
| 4.77
| ###
| 4.75
|
|
| ###
| ###
| ### |
2019-Feb-01 Fri
| 4.75
| 4.77
| 4.72
| 4.74
|
|
| 33.0
| 33.0
| 0.3 |
2019-Jan-31 Thu
| 4.79
| 4.79
| 4.74
| 4.74
| 371,776
| ###
| 25.8
| 25.8
| 0.3 |
2019-Jan-30 Wed
| 4.8
| 4.81
| 4.73
| 4.74
|
|
| 25.9
| 25.9
| 0.3 |
2019-Jan-29 Tue
| 4.79
| 4.81
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Jan-25 Fri
| 4.81
| 4.83
| 4.78
| 4.78
|
|
| 23.0
| 23.0
| ### |
2019-Jan-17 Thu
| ###
| 4.74
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Jan-11 Fri
| 4.72
| 4.73
| ###
| ###
| 447,379
| 1,058,051
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 4.71
| 4.74
| ###
| 4.72
|
|
| 74.5
| 74.5
| 0.3 |
2019-Jan-09 Wed
| 4.71
| 4.78
| ###
| ###
| 1,092,351
| ###
| 19.0
| 19.0
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| 4.76
| ###
| 4.7
| 550,281
| ###
| 75.7
| 75.7
| 0.3 |
2019-Jan-02 Wed
| ###
| 4.7
| 4.52
| 4.52
|
|
| 15.4
| 15.4
| 0.3 |
2018-Dec-28 Fri
| ###
| 4.77
| ###
| ###
| 535,328
| 1,276,757
| 64.0
| 64.0
| 0.0 |
2018-Dec-27 Thu
| ###
| 4.79
| ###
| ###
| 923,047
| ###
| 21.4
| 21.4
| 0.0 |
2018-Dec-21 Fri
| 4.52
| ###
| 4.47
| 4.57
| 1,287,552
| 2,877,678
| 84.4
| 84.4
| ### |
2018-Dec-20 Thu
| 4.53
| ###
| 4.46
| 4.51
| 1,322,542
| ###
| 40.8
| 40.8
| 0.3 |
2018-Dec-19 Wed
| 4.72
| 4.74
| 4.575
| ###
| 1,717,428
| 7,998,920
| 19.6
| 19.6
| 0.0 |
2018-Dec-14 Fri
| 4.58
| ###
| 4.57
| ###
| 1,020,388
| 2,331,586
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 4.56
| 4.7
| 4.55
| ###
| 1,426,043
| 6,595,448
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 4.46
| 4.55
| 4.44
| 4.49
| 1,950,354
| 8,766,841
| ###
| ###
| ### |
2018-Dec-11 Tue
| 4.43
| ###
| ###
| 4.45
| 876,544
| 0
| 76.4
| 76.4
| 0.3 |
2018-Dec-10 Mon
| 4.44
| 4.48
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2018-Dec-07 Fri
| 4.52
| 4.54
| 4.46
| 4.49
| 1,086,285
| 4,888,282
| ###
| ###
| ### |
2018-Dec-06 Thu
| 4.55
| 4.55
| 4.48
| 4.5
| 1,143,155
| 5,161,344
| 29.5
| 29.5
| ### |
2018-Dec-05 Wed
| 4.52
| ###
| 4.44
| 4.51
| 944,076
| 2,095,848
| 33.4
| 33.4
| 0.3 |
2018-Dec-04 Tue
| 4.56
| ###
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| 4.51
| 4.58
| 4.49
| 4.55
|
|
| 70.4
| 70.4
| 0.3 |
2018-Nov-30 Fri
| 4.54
| 4.56
| 4.46
| 4.47
| 1,121,348
| 5,057,279
| 23.3
| 23.3
| ### |
2018-Nov-29 Thu
| 4.46
| 4.52
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2018-Nov-13 Tue
| 5.43
| 5.49
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| 5.59
| ###
| 5.5
| 5.51
| 1,138,820
| 3,131,755
| 21.5
| 21.5
| ### |
2018-Nov-09 Fri
| 5.53
| 5.675
| 5.53
| ###
| 662,220
| 3,710,087
| 84.0
| 84.0
| 0.0 |
2018-Nov-08 Thu
| 5.54
| ###
| 5.53
| 5.56
|
|
| 73.3
| 73.3
| 0.4 |
2018-Nov-07 Wed
| 5.45
| 5.56
| 5.445
| 5.54
| 388,623
| ###
| 80.7
| 80.7
| 0.4 |
2018-Nov-06 Tue
| 5.43
| 5.51
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2018-Nov-05 Mon
| 5.43
| 5.53
| ###
| ###
| 1,126,745
| 3,115,449
| 29.3
| 29.3
| 0.0 |
2018-Nov-02 Fri
| 5.45
| 5.53
| 5.45
| 5.5
|
|
| 72.3
| 72.3
| 0.4 |
2018-Nov-01 Thu
| 5.52
| 5.55
| ###
| 5.46
| 1,088,479
| 3,020,529
| ###
| ###
| ### |
2018-Oct-31 Wed
| 5.48
| 5.59
| 5.44
| 5.57
|
|
| ###
| ###
| 0.4 |
2018-Oct-30 Tue
| 5.43
| 5.5
| 5.385
| 5.48
|
|
| ###
| ###
| ### |
2018-Oct-29 Mon
| ###
| 5.45
| ###
| 5.42
| 487,654
| 1,328,857
| ###
| ###
| 0.4 |
2018-Oct-26 Fri
| ###
| 5.4
| 5.28
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-Oct-25 Thu
| ###
| 5.29
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Oct-24 Wed
| 5.41
| 5.47
| 5.28
| ###
| 1,076,986
| ###
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 5.57
| 5.58
| 5.43
| 5.44
| 931,287
| ###
| 23.0
| 23.0
| 0.4 |
2018-Oct-22 Mon
| 5.53
| 5.59
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-Oct-19 Fri
| 5.57
| ###
| 5.57
| ###
| 221,783
| ###
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 5.72
| ###
| ###
| 486,970
| ###
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| 5.57
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 5.57
| ###
| 5.54
| 5.58
| 750,981
| ###
| 76.8
| 76.8
| 0.4 |
2018-Oct-12 Fri
| 5.56
| 5.655
| 5.56
| ###
| 962,288
| 5,396,029
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| 5.77
| ###
| ###
| 1,024,781
| ###
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| 5.74
| 5.76
| ###
| ###
| 1,478,156
| 4,257,089
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 5.7
| 5.78
| ###
| 5.76
| 1,106,242
| ###
| ###
| ###
| ### |
2018-Oct-08 Mon
| 5.8
| 5.86
| 5.73
| 5.73
|
|
| 29.5
| 29.5
| ### |
2018-Oct-05 Fri
| ###
| ###
| 5.83
| 5.83
|
|
| 20.0
| 20.0
| ### |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 5.87
| ###
| 760,256
| 2,231,351
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 1,129,574
| 0
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 6
| 6
| 5.89
| ###
| 977,378
| ###
| 21.7
| 21.7
| 0.0 |
2018-Sep-26 Wed
| 5.84
| ###
| 5.79
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2018-Sep-25 Tue
| 5.78
| 5.85
| 5.76
| 5.84
| 1,123,587
| 6,522,422
| 82.8
| 82.8
| 0.4 |
2018-Sep-24 Mon
| 5.78
| 5.86
| 5.77
| 5.82
| 587,722
| ###
| ###
| ###
| 0.4 |
2018-Sep-21 Fri
| ###
| 5.87
| ###
| 5.85
|
|
| 88.6
| 88.6
| 0.4 |
2018-Sep-20 Thu
| 5.74
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 5.76
| 5.79
| 5.71
| 5.73
| 719,649
| 4,137,981
| ###
| ###
| ### |
2018-Sep-18 Tue
| 5.83
| 5.85
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2018-Sep-17 Mon
| 5.81
| 5.86
| 5.81
| 5.84
|
|
| 75.4
| 75.4
| 0.4 |
2018-Sep-14 Fri
| 5.75
| 5.82
| 5.75
| 5.77
| 634,082
| ###
| 67.4
| 67.4
| 0.4 |
2018-Sep-13 Thu
| ###
| 5.76
| ###
| 5.75
|
|
| 80.6
| 80.6
| ### |
2018-Sep-12 Wed
| ###
| 5.75
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2018-Sep-11 Tue
| 5.75
| 5.84
| ###
| 5.73
| 1,008,559
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| ###
| 5.55
| 5.55
|
|
| 19.5
| 19.5
| ### |
2018-Sep-07 Fri
| 5.7
| 5.77
| ###
| ###
| 600,279
| ###
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 5.77
| 5.83
| ###
| 5.74
| 797,481
| 2,324,657
| 40.6
| 40.6
| 0.4 |
2018-Sep-05 Wed
| 5.73
| 5.8
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2018-Sep-04 Tue
| 5.83
| 5.86
| ###
| 5.78
|
|
| 27.3
| 27.3
| 0.4 |
2018-Sep-03 Mon
| ###
| 6
| 5.8
| 5.83
| 1,145,246
| 6,756,951
| 18.3
| 18.3
| ### |
2018-Aug-31 Fri
| ###
| ###
| 5.82
| 5.84
| 1,120,286
| ###
| 20.3
| 20.3
| 0.4 |
2018-Aug-30 Thu
| 6
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Aug-29 Wed
| 5.84
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 5.79
| 5.89
| 5.79
| 5.84
|
|
| 77.2
| 77.2
| 0.4 |
2018-Aug-27 Mon
| 5.82
| 5.85
| 5.74
| 5.8
|
|
| ###
| ###
| 0.4 |
2018-Aug-24 Fri
| 5.83
| 5.89
| 5.83
| 5.85
| 1,491,045
| 8,737,523
| ###
| ###
| 0.4 |
2018-Aug-23 Thu
| ###
| ###
| 5.78
| 5.86
| 2,174,925
| ###
| ###
| ###
| 0.4 |
2018-Aug-22 Wed
| 6.2
| 6.21
| 5.89
| ###
| 2,704,020
| 16,359,321
| 8.6
| 8.6
| 0.0 |
2018-Aug-21 Tue
| 6.27
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2018-Aug-20 Mon
| 6.28
| ###
| 6.23
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| 6.24
| 6.24
| 648,240
| ###
| ###
| ###
| 0.4 |
2018-Aug-16 Thu
| ###
| 6.27
| 6.155
| 6.25
| 1,215,947
| 7,554,070
| ###
| ###
| ### |
2018-Aug-15 Wed
| ###
| 6.23
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2018-Aug-14 Tue
| ###
| ###
| ###
| 6.2
|
|
| 82.6
| 82.6
| 0.4 |
2018-Aug-13 Mon
| ###
| 6.25
| ###
| ###
| 559,084
| ###
| 34.7
| 34.7
| 0.0 |
2018-Aug-10 Fri
| 6.26
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 6.2
| 6.26
| ###
| 6.21
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| 6.2
| 6.255
| ###
| 6.22
|
|
| 74.0
| 74.0
| 0.4 |
2018-Aug-07 Tue
| ###
| ###
| 6.22
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-Aug-06 Mon
| 6.4
| ###
| ###
| 6.42
|
|
| 75.8
| 75.8
| 0.5 |
2018-Aug-03 Fri
| ###
| 6.41
| 6.29
| 6.41
| 1,208,058
| ###
| ###
| ###
| 0.5 |
2018-Aug-02 Thu
| ###
| ###
| 6.28
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2018-Aug-01 Wed
| 6.44
| 6.55
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2018-Jul-31 Tue
| 6.55
| 6.59
| 6.45
| 6.47
|
|
| 27.2
| 27.2
| 0.5 |
2018-Jul-30 Mon
| 6.53
| 6.58
| 6.51
| 6.58
| 575,940
| 3,769,527
| 80.6
| 80.6
| 0.5 |
2018-Jul-27 Fri
| 6.51
| ###
| 6.475
| 6.53
| 1,138,949
| 3,687,347
| ###
| ###
| ### |
2018-Jul-26 Thu
| 6.48
| 6.54
| 6.45
| 6.48
| 921,683
| ###
| 70.1
| 70.1
| 0.5 |
2018-Jul-25 Wed
| 6.45
| 6.52
| 6.41
| 6.5
|
|
| 79.3
| 79.3
| 0.5 |
2018-Jul-24 Tue
| 6.26
| 6.52
| 6.26
| 6.5
|
|
| 94.3
| 94.3
| 0.5 |
2018-Jul-23 Mon
| 6.27
| ###
| 6.23
| 6.28
| 605,675
| 1,886,677
| ###
| ###
| 0.4 |
2018-Jul-20 Fri
| ###
| ###
| 6.29
| ###
| 1,243,141
| 3,909,678
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| 6.42
| 6.29
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Jul-18 Wed
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 6.43
| 6.44
| ###
| ###
| 650,223
| ###
| 25.7
| 25.7
| 0.0 |
2018-Jul-16 Mon
| 6.44
| 6.45
| ###
| 6.44
| 386,143
| ###
| ###
| ###
| 0.5 |
2018-Jul-13 Fri
| 6.41
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| 6.47
| ###
| 6.45
| 950,176
| ###
| ###
| ###
| ### |
2018-Jul-11 Wed
| ###
| 6.44
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-Jul-10 Tue
| 6.48
| 6.48
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2018-Jul-09 Mon
| 6.45
| 6.49
| 6.42
| 6.45
|
|
| 74.1
| 74.1
| ### |
2018-Jul-06 Fri
| ###
| 6.51
| ###
| 6.46
| 948,082
| ###
| 87.2
| 87.2
| ### |
2018-Jul-05 Thu
| 6.42
| 6.42
| 6.26
| 6.27
|
|
| ###
| ###
| 0.4 |
2018-Jul-04 Wed
| ###
| 6.4
| ###
| ###
| 735,446
| 2,353,427
| 40.6
| 40.6
| 0.0 |
2018-Jul-03 Tue
| 6.4
| 6.46
| ###
| ###
| 590,384
| 1,906,940
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 6.45
| 6.45
| ###
| 6.4
|
|
| 29.2
| 29.2
| 0.5 |
2018-Jun-29 Fri
| 6.43
| 6.49
| ###
| ###
| 1,323,755
| 4,295,584
| 23.9
| 23.9
| 0.0 |
2018-Jun-28 Thu
| 6.5
| 6.51
| 6.42
| 6.47
|
|
| ###
| ###
| 0.5 |
2018-Jun-27 Wed
| 6.55
| 6.59
| ###
| 6.48
| 859,254
| 2,831,241
| ###
| ###
| 0.5 |
2018-Jun-26 Tue
| 6.52
| ###
| 6.45
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| 6.57
|
|
| 89.7
| 89.7
| ### |
2018-Jun-22 Fri
| ###
| 6.42
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| 6.48
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-Jun-20 Wed
| 6.25
| 6.25
| 6.145
| 6.2
| 1,397,149
| ###
| 25.8
| 25.8
| 0.4 |
2018-Jun-19 Tue
| 6.44
| 6.46
| 6.27
| ###
| 784,980
| ###
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| 6.44
| 6.29
| 6.42
| 628,481
| 4,000,281
| 85.6
| 85.6
| 0.5 |
2018-Jun-15 Fri
| ###
| ###
| 6.26
| ###
| 497,528
| ###
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 6.25
| ###
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 6.22
| 6.325
| 6.22
| 6.28
| 983,054
| ###
| ###
| ###
| 0.4 |
2018-Jun-12 Tue
| 6.29
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2018-Jun-07 Thu
| ###
| 6.285
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-Jun-04 Mon
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 6.2
| 6.26
| ###
| ###
| 942,357
| 2,949,577
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| 6.21
| ###
| ###
| 1,113,354
| ###
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2018-May-25 Fri
| ###
| ###
| 5.87
| ###
| 515,448
| ###
| 78.8
| 78.8
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 620,957
| 0
| 77.7
| 77.7
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 5.89
| ###
| 1,158,786
| 3,412,624
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| ###
| 5.89
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-May-16 Wed
| ###
| 6.2
| ###
| ###
| 933,253
| 2,893,084
| 10.7
| 10.7
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 5.82
| 5.885
| 5.78
| 5.88
|
|
| ###
| ###
| 0.4 |
2018-May-11 Fri
| ###
| ###
| 5.89
| ###
| 431,386
| ###
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 5.89
| ###
| 872,576
| ###
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 5.84
| 5.88
|
|
| ###
| ###
| 0.4 |
2018-May-04 Fri
| 5.87
| 5.89
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2018-May-03 Thu
| 5.85
| ###
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2018-May-02 Wed
| 5.82
| 5.89
| ###
| 5.82
| 1,020,279
| 3,004,721
| 66.7
| 66.7
| 0.4 |
2018-May-01 Tue
| 5.86
| 5.89
| ###
| 5.8
| 1,014,789
| 2,988,553
| ###
| ###
| 0.4 |
2018-Apr-30 Mon
| ###
| ###
| 5.82
| 5.87
| 1,095,327
| ###
| ###
| ###
| ### |
2018-Apr-27 Fri
| 5.87
| ###
| 5.82
| 5.89
|
|
| 72.7
| 72.7
| ### |
2018-Apr-26 Thu
| 5.86
| 5.89
| 5.79
| 5.82
|
|
| 28.7
| 28.7
| 0.4 |
2018-Apr-24 Tue
| 5.86
| ###
| 5.82
| ###
| 2,205,172
| 6,417,050
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 5.72
| 5.86
| 5.71
| 5.86
| 1,184,957
| 6,854,976
| 90.0
| 90.0
| 0.4 |
2018-Apr-20 Fri
| 5.82
| 6
| 5.74
| 5.77
|
|
| 28.4
| 28.4
| 0.4 |
2018-Apr-19 Thu
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2018-Apr-18 Wed
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2018-Apr-17 Tue
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2018-Apr-16 Mon
| ###
| ###
| 5.89
| 6
| 1,463,688
| ###
| ###
| ###
| 0.4 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 5.56
| 5.585
| 5.54
| 5.55
|
|
| 34.9
| 34.9
| ### |
2018-Apr-11 Wed
| 5.72
| 5.75
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2018-Apr-09 Mon
| 5.51
| 5.71
| 5.49
| ###
| 997,656
| 5,586,873
| 91.9
| 91.9
| 0.0 |
2018-Apr-06 Fri
| 5.48
| 5.555
| 5.48
| 5.53
|
|
| 78.0
| 78.0
| ### |
2018-Apr-05 Thu
| 5.46
| 5.52
| 5.45
| 5.49
|
|
| ###
| ###
| 0.4 |
2018-Apr-04 Wed
| 5.59
| ###
| 5.44
| 5.49
|
|
| 21.2
| 21.2
| 0.4 |
2018-Apr-03 Tue
| 5.57
| ###
| 5.52
| 5.58
|
|
| ###
| ###
| 0.4 |
2018-Mar-29 Thu
| 5.79
| 5.88
| ###
| 5.73
|
|
| 26.3
| 26.3
| ### |
2018-Mar-28 Wed
| 5.73
| ###
| 5.72
| 5.89
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| 5.89
| ###
| 5.83
| 5.88
|
|
| ###
| ###
| 0.4 |
2018-Mar-26 Mon
| 5.88
| ###
| 5.84
| 5.87
|
|
| 31.4
| 31.4
| ### |
2018-Mar-23 Fri
| 6
| ###
| 5.88
| ###
| 1,396,346
| 4,105,257
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| 6
| ###
| 900,689
| ###
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| 6.145
| ###
| ###
| 1,647,676
| 5,062,484
| 26.9
| 26.9
| 0.0 |
2018-Mar-20 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 4,075,850
| 0
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 5.86
| ###
| 1,721,479
| ###
| 82.9
| 82.9
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 5.89
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 1,073,980
| 0
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2018-Mar-09 Fri
| ###
| ###
| ###
| 6
| 1,065,389
| 0
| 24.9
| 24.9
| 0.4 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| 6.185
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2018-Mar-06 Tue
| ###
| 6.27
| ###
| ###
| 3,041,386
| 9,534,745
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 6.22
| 6.22
| ###
| ###
| 1,271,181
| 3,953,372
| 22.6
| 22.6
| 0.0 |
2018-Mar-02 Fri
| ###
| 6.22
| ###
| 6.2
| 1,742,757
| 5,419,974
| ###
| ###
| 0.4 |
2018-Mar-01 Thu
| ###
| ###
| 5.955
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Feb-27 Tue
| ###
| 6.2
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| 6.22
| ###
| ###
| 1,981,270
| 6,161,749
| 26.0
| 26.0
| 0.0 |
2018-Feb-21 Wed
| 6.24
| ###
| ###
| ###
| 2,557,380
| 0
| 19.4
| 19.4
| 0.0 |
2018-Feb-20 Tue
| 6.49
| 6.49
| ###
| 6.45
| 1,449,658
| 4,704,140
| 30.4
| 30.4
| ### |
2018-Feb-19 Mon
| 6.43
| 6.55
| 6.43
| 6.51
|
|
| 76.7
| 76.7
| ### |
2018-Feb-16 Fri
| 6.45
| 6.56
| ###
| 6.54
| 1,486,885
| 4,876,982
| ###
| ###
| 0.5 |
2018-Feb-15 Thu
| 6.52
| 6.56
| 6.43
| 6.52
|
|
| 63.1
| 63.1
| 0.5 |
2018-Feb-14 Wed
| 6.4
| ###
| 6.26
| ###
| 5,476,389
| ###
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-07 Wed
| ###
| 7.29
| ###
| ###
| 922,377
| ###
| 67.5
| 67.5
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 939,182
| 0
| 56.5
| 56.5
| 0.0 |
2018-Feb-05 Mon
| ###
| 7.26
| ###
| 7.21
|
|
| 82.7
| 82.7
| ### |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| 7.21
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 6.71
| ###
| 6.71
| 7
| 1,347,372
| ###
| ###
| ###
| 0.5 |
2018-Jan-29 Mon
| 6.85
| 6.86
| 6.73
| 6.76
|
|
| 27.7
| 27.7
| 0.5 |
2018-Jan-25 Thu
| 6.88
| 6.88
| 6.76
| 6.85
| 390,380
| ###
| ###
| ###
| ### |
2018-Jan-24 Wed
| 6.89
| 6.925
| 6.84
| 6.87
| 211,181
| 1,453,453
| 32.3
| 32.3
| ### |
2018-Jan-23 Tue
| 6.87
| ###
| ###
| 6.89
|
|
| 67.4
| 67.4
| 0.5 |
2018-Jan-22 Mon
| 6.82
| ###
| 6.82
| 6.88
| 233,945
| 797,752
| ###
| ###
| ### |
2018-Jan-19 Fri
| 6.89
| ###
| 6.75
| 6.89
| 1,462,942
| 4,937,429
| ###
| ###
| 0.5 |
2018-Jan-18 Thu
| 7
| ###
| ###
| ###
| 511,458
| 0
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| 7
| 249,478
| 0
| ###
| ###
| 0.5 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| 6.945
| ###
| 373,183
| 1,295,877
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 321,447
| 0
| 35.5
| 35.5
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| 6.88
| ###
| 347,529
| ###
| 24.2
| 24.2
| 0.0 |
2017-Dec-28 Thu
| ###
| 7
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 998,088
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Dec-20 Wed
| 7
| ###
| ###
| ###
| 894,225
| 0
| 64.6
| 64.6
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| 7
|
|
| 70.7
| 70.7
| 0.5 |
2017-Dec-18 Mon
| 6.87
| 6.985
| 6.83
| ###
| 993,327
| ###
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 6.89
| ###
| 6.85
| 6.89
| 1,702,185
| 5,829,983
| ###
| ###
| 0.5 |
2017-Dec-08 Fri
| ###
| 6.57
| ###
| 6.57
|
|
| 88.7
| 88.7
| ### |
2017-Dec-07 Thu
| 6.28
| 6.42
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| 6.28
| ###
| ###
| 6.26
| 1,726,482
| 0
| ###
| ###
| 0.4 |
2017-Dec-05 Tue
| ###
| ###
| 6.25
| ###
| 2,653,141
| ###
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 6.24
| 6.25
| 1,202,959
| ###
| 22.6
| 22.6
| ### |
2017-Dec-01 Fri
| 6.29
| ###
| 6.255
| ###
| 1,583,329
| ###
| 78.0
| 78.0
| 0.0 |
2017-Nov-30 Thu
| 6.22
| 6.29
| ###
| 6.2
|
|
| 36.3
| 36.3
| 0.4 |
2017-Nov-29 Wed
| ###
| 6.285
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2017-Nov-28 Tue
| 6.25
| 6.25
| ###
| ###
| 1,008,122
| 3,150,381
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 6.25
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 6.29
| 6.29
| ###
| 6.2
| 1,489,955
| ###
| 22.3
| 22.3
| 0.4 |
2017-Nov-23 Thu
| 6.27
| ###
| 6.24
| 6.27
| 1,447,946
| ###
| ###
| ###
| 0.4 |
2017-Nov-22 Wed
| 6.26
| ###
| 6.25
| 6.27
|
|
| 66.6
| 66.6
| 0.4 |
2017-Nov-21 Tue
| 6.26
| ###
| 6.23
| 6.23
| 559,128
| 1,741,683
| ###
| ###
| 0.4 |
2017-Nov-20 Mon
| 6.25
| 6.27
| 6.2
| 6.25
| 343,224
| ###
| 70.7
| 70.7
| ### |
2017-Nov-17 Fri
| 6.27
| ###
| 6.24
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| 6.22
| 6.24
| 575,652
| 1,790,277
| ###
| ###
| 0.4 |
2017-Nov-15 Wed
| 6.44
| 6.46
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 6.28
| 6.43
| 6.23
| 6.42
| 1,037,188
| ###
| ###
| ###
| 0.5 |
2017-Nov-13 Mon
| ###
| ###
| 6.26
| 6.29
| 681,482
| ###
| 27.3
| 27.3
| ### |
2017-Nov-10 Fri
| ###
| ###
| 6.27
| ###
| 752,073
| 2,357,748
| 26.0
| 26.0
| 0.0 |
2017-Nov-09 Thu
| ###
| 6.43
| ###
| 6.4
|
|
| 72.9
| 72.9
| 0.5 |
2017-Nov-08 Wed
| ###
| 6.4
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| 6.57
| 6.57
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2017-Nov-06 Mon
| 6.48
| 6.5
| ###
| 6.47
|
|
| 35.4
| 35.4
| 0.5 |
2017-Nov-03 Fri
| 6.29
| 6.46
| 6.29
| 6.41
| 840,728
| 5,359,641
| ###
| ###
| 0.5 |
2017-Nov-02 Thu
| ###
| ###
| 6.26
| 6.28
|
|
| ###
| ###
| 0.4 |
2017-Nov-01 Wed
| 6.53
| 6.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| 6.48
| 6.49
| 1,199,988
| ###
| ###
| ###
| ### |
2017-Oct-30 Mon
| 6.55
| 6.59
| 6.42
| 6.56
| 4,034,256
| ###
| 71.7
| 71.7
| 0.5 |
2017-Oct-27 Fri
| 6.7
| 6.7
| 6.49
| 6.5
|
|
| ###
| ###
| 0.5 |
2017-Oct-26 Thu
| 6.85
| 6.85
| ###
| 6.7
| 3,126,154
| 10,707,077
| 17.5
| 17.5
| 0.5 |
2017-Oct-25 Wed
| 6.76
| 6.955
| 6.73
| 6.84
| 5,192,081
| ###
| ###
| ###
| 0.5 |
2017-Oct-24 Tue
| 7.22
| 7.22
| 7.22
| 7.22
| 0
|
|
|
| 0.5 |
2017-Oct-23 Mon
| ###
| ###
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 7.26
| 7.29
| 7.21
| 7.25
| 905,341
| 6,563,722
| ###
| ###
| 0.5 |
2017-Oct-18 Wed
| 7.26
| ###
| 7.23
| 7.26
| 1,379,975
| ###
| 69.7
| 69.7
| 0.5 |
2017-Oct-17 Tue
| ###
| 7.27
| 7.145
| 7.23
|
|
| ###
| ###
| ### |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| 7.22
| ###
| ###
| 997,855
| 3,602,256
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 663,542
| 0
| 65.5
| 65.5
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 567,356
| 0
| 32.0
| 32.0
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 416,825
| 0
| 23.0
| 23.0
| 0.0 |
2017-Oct-04 Wed
| ###
| 7.2
| ###
| ###
| 844,471
| ###
| 21.9
| 21.9
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| 7.21
|
|
| 24.1
| 24.1
| ### |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 539,353
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 7.42
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| 7.25
| 7.29
| 672,643
| ###
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 793,377
| 0
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2017-Sep-21 Thu
| 7.2
| 7.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| 7.4
| 7.43
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2017-Sep-19 Tue
| ###
| 7.47
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2017-Sep-18 Mon
| ###
| 7.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 7.27
| ###
| 7.25
| 7.27
| 564,327
| 2,045,685
| ###
| ###
| ### |
2017-Sep-14 Thu
| ###
| ###
| 7.28
| 7.29
|
|
| 26.6
| 26.6
| ### |
2017-Sep-13 Wed
| 7.43
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 7.42
| 7.44
| ###
| 7.42
|
|
| 69.9
| 69.9
| 0.5 |
2017-Sep-11 Mon
| 7.45
| 7.45
| 7.375
| 7.4
| 490,544
| 3,636,157
| 28.3
| 28.3
| 0.5 |
2017-Sep-08 Fri
| 7.43
| 7.48
| 7.4
| 7.48
| 885,756
| 6,590,024
| ###
| ###
| 0.5 |
2017-Sep-07 Thu
| ###
| ###
| ###
| 7.42
| 985,189
| 0
| 75.4
| 75.4
| 0.5 |
2017-Sep-06 Wed
| ###
| 7.4
| ###
| ###
| 930,345
| 3,442,276
| 77.2
| 77.2
| 0.0 |
2017-Sep-05 Tue
| 7.5
| 7.55
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2017-Sep-04 Mon
| 7.44
| 7.52
| 7.43
| 7.46
|
|
| 77.0
| 77.0
| 0.5 |
2017-Sep-01 Fri
| 7.48
| 7.57
| 7.46
| 7.54
| 482,358
| 3,624,920
| ###
| ###
| 0.5 |
2017-Aug-31 Thu
| 7.49
| ###
| 7.4
| 7.48
| 1,144,542
| ###
| 27.3
| 27.3
| 0.5 |
2017-Aug-30 Wed
| ###
| ###
| 7.52
| 7.54
|
|
| 23.6
| 23.6
| 0.5 |
2017-Aug-29 Tue
| ###
| ###
| 7.42
| 7.56
| 1,770,558
| 6,568,770
| ###
| ###
| 0.5 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| 7.71
| 7.59
| ###
| 1,139,546
| 8,717,526
| 73.8
| 73.8
| 0.0 |
2017-Aug-24 Thu
| ###
| 7.73
| 7.56
| ###
| 1,278,651
| 9,775,286
| 29.5
| 29.5
| 0.0 |
2017-Aug-23 Wed
| 7.75
| 7.8
| 7.72
| 7.74
|
|
| ###
| ###
| 0.6 |
2017-Aug-22 Tue
| 7.81
| 7.82
| ###
| 7.73
| 943,423
| 3,688,783
| ###
| ###
| 0.6 |
2017-Aug-21 Mon
| 7.79
| 7.85
| 7.76
| 7.82
| 1,174,645
| ###
| 77.3
| 77.3
| 0.6 |
2017-Aug-18 Fri
| ###
| 7.84
| ###
| 7.82
|
|
| 82.4
| 82.4
| 0.6 |
2017-Aug-17 Thu
| 7.71
| 7.82
| ###
| 7.78
|
|
| 76.2
| 76.2
| 0.6 |
2017-Aug-16 Wed
| 7.55
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 7.52
| ###
| 7.52
| ###
| 888,079
| 3,339,177
| 81.8
| 81.8
| 0.0 |
2017-Aug-14 Mon
| ###
| 7.5
| ###
| 7.46
| 1,192,842
| 4,473,157
| 81.5
| 81.5
| 0.5 |
2017-Aug-11 Fri
| 7.27
| 7.44
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| 7.45
| ###
| 7.44
| 2,234,774
| ###
| ###
| ###
| ### |
2017-Aug-09 Wed
| ###
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| 7.43
| ###
| 7.4
| 1,224,389
| ###
| 78.7
| 78.7
| 0.5 |
2017-Aug-07 Mon
| 7.41
| 7.46
| ###
| 7.45
|
|
| 76.9
| 76.9
| 0.5 |
2017-Aug-04 Fri
| 7.41
| 7.47
| 7.29
| 7.4
|
|
| ###
| ###
| 0.5 |
2017-Aug-03 Thu
| 7.42
| 7.47
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2017-Aug-02 Wed
| 7.51
| 7.51
| 7.4
| 7.46
| 5,267,328
| ###
| ###
| ###
| 0.5 |
2017-Aug-01 Tue
| 7.47
| 7.52
| 7.47
| 7.52
|
|
| 74.7
| 74.7
| 0.5 |
2017-Jul-31 Mon
| 7.43
| 7.53
| 7.43
| 7.5
|
|
| ###
| ###
| 0.5 |
2017-Jul-28 Fri
| ###
| 7.44
| ###
| 7.42
| 1,216,823
| 4,526,581
| ###
| ###
| 0.5 |
2017-Jul-27 Thu
| 7.29
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2017-Jul-25 Tue
| ###
| 7.145
| ###
| ###
| 716,973
| 2,561,386
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 7
| ###
| ###
| ###
| 746,584
| 0
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| 6.955
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Jul-20 Thu
| ###
| 7.23
| 6.86
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Jul-19 Wed
| 7.5
| 7.52
| 7.45
| 7.48
| 1,080,071
| ###
| 32.7
| 32.7
| 0.5 |
2017-Jul-18 Tue
| 7.48
| 7.5
| ###
| 7.47
| 1,099,254
| ###
| ###
| ###
| ### |
2017-Jul-17 Mon
| ###
| 7.5
| ###
| 7.47
|
|
| 82.3
| 82.3
| ### |
2017-Jul-14 Fri
| ###
| 7.4
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Jul-13 Thu
| ###
| 7.41
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2017-Jul-12 Wed
| 7.41
| 7.42
| 7.22
| ###
| 1,273,482
| 9,321,888
| 30.4
| 30.4
| 0.0 |
2017-Jul-11 Tue
| 7.48
| 7.51
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2017-Jul-10 Mon
| ###
| ###
| 7.44
| 7.49
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
| 468,856
| 0
| 75.5
| 75.5
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 633,454
| 0
| 67.0
| 67.0
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-Jul-04 Tue
| 7.59
| ###
| 7.58
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| 7.53
| 7.55
|
|
| 29.1
| 29.1
| ### |
2017-Jun-30 Fri
| ###
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 7.75
| 7.82
| 7.73
| 7.76
|
|
| ###
| ###
| 0.6 |
2017-Jun-28 Wed
| 7.57
| 7.73
| 7.57
| 7.72
| 1,289,985
| 9,868,385
| 80.9
| 80.9
| ### |
2017-Jun-27 Tue
| 7.49
| ###
| 7.48
| ###
| 2,262,544
| ###
| 85.8
| 85.8
| 0.0 |
2017-Jun-26 Mon
| 7.46
| 7.56
| 7.46
| 7.49
|
|
| ###
| ###
| ### |
2017-Jun-23 Fri
| 7.57
| 7.59
| 7.42
| 7.42
|
|
| 16.3
| 16.3
| 0.5 |
2017-Jun-22 Thu
| 7.44
| 7.52
| 7.42
| 7.44
| 816,323
| ###
| ###
| ###
| ### |
2017-Jun-21 Wed
| 7.53
| 7.55
| 7.4
| 7.41
| 1,371,458
| 10,251,648
| 19.9
| 19.9
| ### |
2017-Jun-20 Tue
| 7.56
| ###
| 7.56
| 7.59
| 2,433,553
| ###
| ###
| ###
| 0.5 |
2017-Jun-19 Mon
| 7.5
| 7.53
| ###
| 7.52
|
|
| ###
| ###
| 0.5 |
2017-Jun-16 Fri
| ###
| 7.58
| ###
| 7.54
|
|
| ###
| ###
| 0.5 |
2017-Jun-15 Thu
| ###
| ###
| 7.26
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2017-Jun-14 Wed
| 7.43
| 7.48
| ###
| ###
| 1,667,689
| 6,237,156
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 7.29
| 7.43
| 7.27
| 7.4
| 1,230,986
| 9,047,747
| 81.3
| 81.3
| 0.5 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
| 944,758
| 0
| 84.3
| 84.3
| 0.0 |
2017-Jun-08 Thu
| 7.24
| 7.28
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Jun-07 Wed
| 7.25
| 7.25
| ###
| ###
| 1,097,784
| ###
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| 7.355
| 7.27
| 7.28
|
|
| ###
| ###
| 0.5 |
2017-Jun-05 Mon
| ###
| 7.4
| 7.325
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2017-Jun-02 Fri
| 7.25
| 7.41
| 7.24
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,969,170
| 0
| 68.4
| 68.4
| 0.0 |
2017-May-31 Wed
| 7.21
| 7.22
| ###
| ###
| 1,763,752
| 6,367,144
| 25.7
| 25.7
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2017-May-29 Mon
| 7.44
| 7.46
| ###
| ###
| 921,324
| ###
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 7.45
| 7.47
| ###
| 7.41
|
|
| ###
| ###
| ### |
2017-May-25 Thu
| 7.49
| 7.52
| ###
| 7.44
|
|
| 26.1
| 26.1
| ### |
2017-May-24 Wed
| 7.55
| 7.55
| 7.42
| 7.48
|
|
| ###
| ###
| 0.5 |
2017-May-23 Tue
| ###
| ###
| 7.54
| 7.57
| 784,840
| 2,958,846
| ###
| ###
| ### |
2017-May-22 Mon
| 7.58
| 7.58
| 7.47
| 7.55
| 921,375
| 6,933,346
| 29.5
| 29.5
| ### |
2017-May-19 Fri
| 7.45
| ###
| 7.45
| 7.55
| 700,583
| 2,609,671
| 79.5
| 79.5
| ### |
2017-May-18 Thu
| 7.48
| 7.525
| 7.41
| 7.43
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| ###
| 7.7
| 7.56
| 7.56
|
|
| ###
| ###
| 0.5 |
2017-May-16 Tue
| 7.72
| 7.72
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 7.79
| 7.83
| ###
| 7.71
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| ###
| ###
| 7.71
| 7.75
|
|
| 15.4
| 15.4
| ### |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 943,722
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| 7.88
| 8
|
|
| 31.9
| 31.9
| ### |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 8
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2017-May-05 Fri
| ###
| 8.045
| 7.88
| ###
| 1,108,150
| 8,823,644
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 7.81
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-May-03 Wed
| ###
| 8.28
| 7.82
| 7.86
| 1,702,388
| 13,704,223
| ###
| ###
| ### |
2017-May-02 Tue
| ###
| ###
| ###
| 7.82
| 1,467,423
| 0
| 86.1
| 86.1
| 0.6 |
2017-May-01 Mon
| 7.78
| 7.82
| 7.71
| 7.76
| 760,121
| ###
| 33.8
| 33.8
| 0.6 |
2017-Apr-28 Fri
| 7.76
| 7.86
| 7.73
| 7.83
| 1,353,943
| 10,553,985
| 78.6
| 78.6
| ### |
2017-Apr-27 Thu
| ###
| 7.84
| ###
| 7.73
| 1,438,727
| ###
| ###
| ###
| 0.6 |
2017-Apr-26 Wed
| 7.51
| ###
| 7.455
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Apr-24 Mon
| 7.4
| 7.48
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2017-Apr-21 Fri
| 7.43
| 7.47
| ###
| 7.43
| 827,750
| 3,091,646
| 69.6
| 69.6
| ### |
2017-Apr-20 Thu
| 7.29
| ###
| 7.29
| ###
| 724,222
| 2,639,789
| 84.0
| 84.0
| 0.0 |
2017-Apr-19 Wed
| 7.42
| 7.46
| 7.29
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Apr-18 Tue
| 7.5
| 7.5
| ###
| 7.43
|
|
| ###
| ###
| ### |
2017-Apr-13 Thu
| 7.52
| 7.52
| ###
| ###
| 921,671
| 3,465,482
| 15.5
| 15.5
| 0.0 |
2017-Apr-12 Wed
| 7.51
| 7.55
| ###
| 7.44
|
|
| ###
| ###
| ### |
2017-Apr-11 Tue
| ###
| ###
| 7.49
| 7.51
| 1,418,574
| 5,312,559
| 23.5
| 23.5
| ### |
2017-Apr-10 Mon
| 7.59
| 7.59
| 7.4
| 7.45
| 1,488,053
| 11,152,957
| ###
| ###
| 0.5 |
2017-Apr-07 Fri
| 7.49
| 7.54
| ###
| 7.41
|
|
| ###
| ###
| ### |
2017-Apr-06 Thu
| 7.41
| 7.55
| ###
| 7.45
|
|
| 78.1
| 78.1
| 0.5 |
2017-Apr-05 Wed
| ###
| ###
| 7.41
| 7.47
| 2,549,274
| ###
| ###
| ###
| ### |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 4,402,151
| 0
| 71.3
| 71.3
| 0.0 |
2017-Apr-03 Mon
| 7.56
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 7.58
| ###
| 7.55
| 7.55
| 1,605,381
| ###
| 27.0
| 27.0
| ### |
2017-Mar-30 Thu
| 7.55
| ###
| 7.55
| ###
| 3,901,272
| ###
| 78.6
| 78.6
| 0.0 |
2017-Mar-29 Wed
| 7.4
| 7.58
| ###
| 7.56
| 3,318,674
| 12,577,774
| ###
| ###
| 0.5 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2017-Mar-27 Mon
| 7.45
| 7.45
| 7.27
| ###
| 3,330,627
| ###
| 20.3
| 20.3
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 7.55
| ###
| 1,974,922
| ###
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 7.7
| 7.76
| ###
| ###
| 2,299,228
| ###
| 22.0
| 22.0
| 0.0 |
2017-Mar-20 Mon
| ###
| 7.56
| ###
| 7.51
|
|
| 88.9
| 88.9
| ### |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-16 Thu
| ###
| 8.44
| ###
| ###
| 1,766,123
| ###
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 8.4
| 8.43
| 8.27
| 8.42
|
|
| 69.9
| 69.9
| ### |
2017-Mar-14 Tue
| 8.48
| ###
| 8.42
| 8.46
| 984,544
| ###
| ###
| ###
| 0.6 |
2017-Mar-13 Mon
| 8.46
| 8.55
| 8.44
| 8.48
| 858,545
| ###
| 77.5
| 77.5
| 0.6 |
2017-Mar-10 Fri
| ###
| 8.71
| 8.54
| 8.57
|
|
| 28.8
| 28.8
| 0.6 |
2017-Mar-09 Thu
| ###
| 8.71
| 8.45
| 8.5
|
|
| 17.7
| 17.7
| 0.6 |
2017-Mar-08 Wed
| 8.8
| ###
| 8.72
| 8.75
|
|
| 29.6
| 29.6
| 0.6 |
2017-Mar-07 Tue
| 8.84
| ###
| 8.82
| 8.86
|
|
| ###
| ###
| 0.6 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 323,947
| 0
| 30.7
| 30.7
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 546,853
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 2,767,448
| 0
| 30.0
| 30.0
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 1,196,547
| 0
| 31.0
| 31.0
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| 9
| 1,319,159
| 0
| 77.9
| 77.9
| 0.6 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-Feb-24 Fri
| 9.2
| 9.24
| 8.87
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Feb-23 Thu
| ###
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 8.75
| ###
| 4,189,253
| 18,327,981
| 19.4
| 19.4
| 0.0 |
2017-Feb-21 Tue
| 9.45
| 9.55
| 9.43
| 9.47
| 731,922
| ###
| 76.1
| 76.1
| ### |
2017-Feb-20 Mon
| 9.49
| 9.57
| 9.4
| 9.41
| 721,327
| 6,841,786
| 32.0
| 32.0
| 0.7 |
2017-Feb-17 Fri
| 9.49
| 9.575
| 9.45
| 9.47
| 887,783
| ###
| ###
| ###
| ### |
2017-Feb-16 Thu
| ###
| ###
| ###
| 9.49
| 1,377,381
| 0
| 21.5
| 21.5
| 0.7 |
2017-Feb-15 Wed
| ###
| 9.78
| 9.645
| 9.71
|
|
| 74.4
| 74.4
| ### |
2017-Feb-14 Tue
| 9.73
| 9.745
| ###
| ###
| 460,052
| ###
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 9.5
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 9.5
| 9.59
| 9.44
| 9.58
| 1,134,389
| ###
| ###
| ###
| 0.7 |
2017-Feb-09 Thu
| 9.71
| 9.71
| 9.4
| 9.54
|
|
| 15.8
| 15.8
| ### |
2017-Feb-08 Wed
| ###
| ###
| ###
| 9.75
| 678,074
| 0
| 18.8
| 18.8
| ### |
2017-Feb-07 Tue
| 9.81
| ###
| 9.81
| ###
| 700,641
| 3,436,644
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 9.85
| 9.86
|
|
| 28.2
| 28.2
| 0.7 |
2017-Feb-03 Fri
| ###
| 9.83
| ###
| 9.81
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| 9.88
| 9.88
| ###
| 9.76
| 1,124,124
| 5,553,172
| 23.5
| 23.5
| 0.7 |
2017-Feb-01 Wed
| ###
| ###
| 9.89
| ###
| 975,270
| ###
| 26.1
| 26.1
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 670,980
| 0
| 81.8
| 81.8
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 381,228
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| 10.21
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2017-Jan-25 Wed
| 9.88
| ###
| 9.8
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| 9.82
| 9.84
|
|
| ###
| ###
| 0.7 |
2017-Jan-23 Mon
| 9.88
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 9.87
| ###
| 9.845
| 9.87
| 1,156,552
| 5,693,127
| ###
| ###
| ### |
2017-Jan-19 Thu
| 9.84
| ###
| 9.81
| 9.86
| 494,372
| ###
| 74.8
| 74.8
| 0.7 |
2017-Jan-18 Wed
| ###
| ###
| 9.75
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 9.87
| ###
| 9.87
| ###
| 403,656
| 1,992,042
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 9.88
| 9.88
| 9.74
| 9.77
| 507,255
| 4,976,171
| 27.5
| 27.5
| 0.7 |
2017-Jan-12 Thu
| ###
| ###
| 9.81
| 9.85
| 549,572
| 2,695,650
| 30.6
| 30.6
| ### |
2017-Jan-11 Wed
| 9.8
| ###
| 9.75
| 9.82
|
|
| ###
| ###
| ### |
2017-Jan-10 Tue
| ###
| ###
| 9.8
| 9.83
| 650,271
| 3,186,327
| ###
| ###
| 0.7 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 420,344
| 0
| 29.8
| 29.8
| 0.0 |
2017-Jan-05 Thu
| 10.21
| 10.26
| ###
| ###
| 781,746
| 4,010,356
| 22.0
| 22.0
| 0.0 |
2017-Jan-04 Wed
| ###
| 10.4
| ###
| 10.26
|
|
| 21.8
| 21.8
| 0.7 |
2017-Jan-03 Tue
| ###
| 10.47
| ###
| 10.44
| 266,252
| 1,393,829
| 89.4
| 89.4
| 0.7 |
2016-Dec-30 Fri
| ###
| ###
| 10.22
| ###
| 145,041
| 741,159
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 10.45
| 10.49
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2016-Dec-28 Wed
| 10.29
| 10.42
| 10.27
| 10.4
| 360,327
| 3,727,582
| 76.6
| 76.6
| 0.7 |
2016-Dec-23 Fri
| ###
| ###
| 10.2
| 10.24
| 150,679
| ###
| ###
| ###
| ### |
2016-Dec-22 Thu
| ###
| 10.28
| ###
| 10.23
| 678,741
| 3,488,728
| 83.5
| 83.5
| ### |
2016-Dec-21 Wed
| ###
| ###
| 9.89
| ###
| 798,876
| 3,950,441
| 85.6
| 85.6
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| 9.86
| ###
| 1,156,157
| 5,699,854
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 10.21
| 10.22
| ###
| ###
| 1,120,582
| 5,726,174
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| ###
| 10.23
| ###
| 10.2
|
|
| 76.7
| 76.7
| 0.7 |
2016-Dec-12 Mon
| 10.25
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2016-Dec-09 Fri
| 10.22
| ###
| ###
| 10.29
| 813,473
| 0
| ###
| ###
| ### |
2016-Dec-08 Thu
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| 9.56
| 9.83
| 1,256,544
| 6,006,280
| 88.8
| 88.8
| 0.7 |
2016-Dec-05 Mon
| 9.74
| 9.8
| 9.59
| ###
| 779,942
| ###
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| 9.79
| 9.81
|
|
| ###
| ###
| ### |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
| 1,193,627
| 0
| 72.3
| 72.3
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 9.87
| ###
| 979,726
| 4,834,947
| 15.6
| 15.6
| 0.0 |
2016-Nov-29 Tue
| ###
| 10.26
| 10.125
| ###
| 1,341,747
| 13,675,756
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| 10.29
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 10.26
| ###
| 10.23
| 546,026
| ###
| ###
| ###
| ### |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 516,641
| 0
| 35.1
| 35.1
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 873,370
| 0
| 70.7
| 70.7
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
| 683,744
| 0
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| 10.2
| ###
| ###
| 663,971
| 3,386,252
| 77.5
| 77.5
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
| 528,628
| 0
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| 10.25
| ###
| ###
| ###
| 1,651,251
| 0
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| 10.27
| 1,785,582
| 0
| ###
| ###
| ### |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,008,525
| 0
| 85.3
| 85.3
| 0.0 |
2016-Nov-14 Mon
| 9.8
| ###
| 9.77
| 9.89
|
|
| ###
| ###
| ### |
2016-Nov-11 Fri
| ###
| 9.8
| 9.59
| 9.72
| 701,475
| ###
| 79.1
| 79.1
| 0.7 |
2016-Nov-10 Thu
| ###
| 9.55
| 9.25
| 9.54
| 936,724
| ###
| ###
| ###
| ### |
2016-Nov-09 Wed
| 9.46
| 9.5
| ###
| 9.24
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| 9.4
| 9.45
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2016-Nov-07 Mon
| ###
| 9.46
| ###
| 9.4
|
|
| ###
| ###
| ### |
2016-Nov-04 Fri
| 9.49
| 9.49
| 9.25
| 9.29
|
|
| 20.6
| 20.6
| ### |
2016-Nov-03 Thu
| 9.54
| ###
| 9.45
| 9.52
|
|
| ###
| ###
| ### |
2016-Nov-02 Wed
| ###
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| 9.76
| ###
| 9.7
| 824,029
| ###
| ###
| ###
| 0.7 |
2016-Oct-31 Mon
| ###
| 9.74
| 9.58
| 9.7
|
|
| 75.5
| 75.5
| 0.7 |
2016-Oct-28 Fri
| 9.56
| 9.71
| 9.53
| ###
| 951,876
| 9,157,047
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| 9.54
| 9.7
| 9.54
| 9.56
| 1,125,646
| ###
| 79.2
| 79.2
| 0.7 |
2016-Oct-26 Wed
| 9.47
| 9.585
| 9.43
| 9.53
| 890,822
| ###
| ###
| ###
| ### |
2016-Oct-25 Tue
| 9.44
| ###
| 9.42
| 9.58
|
|
| ###
| ###
| 0.7 |
2016-Oct-24 Mon
| 9.25
| 9.48
| 9.25
| 9.44
| 1,087,377
| 10,183,285
| 88.4
| 88.4
| 0.7 |
2016-Oct-21 Fri
| 9.45
| 9.48
| 9.29
| ###
| 950,442
| ###
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| 9.51
| 9.58
| 9.48
| 9.5
|
|
| ###
| ###
| 0.7 |
2016-Oct-19 Wed
| 9.57
| 9.58
| 9.45
| 9.56
| 933,120
| ###
| ###
| ###
| 0.7 |
2016-Oct-18 Tue
| 9.74
| 9.74
| 9.56
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2016-Oct-17 Mon
| 9.7
| 9.89
| ###
| 9.78
| 951,440
| 4,704,870
| ###
| ###
| 0.7 |
2016-Oct-14 Fri
| 9.77
| 9.89
| 9.72
| 9.83
|
|
| 78.2
| 78.2
| 0.7 |
2016-Oct-13 Thu
| 9.42
| 9.84
| 9.41
| 9.77
| 1,080,423
| 10,399,071
| ###
| ###
| 0.7 |
2016-Oct-12 Wed
| ###
| 9.47
| ###
| 9.42
| 553,044
| ###
| ###
| ###
| 0.7 |
2016-Oct-11 Tue
| 9.59
| ###
| 9.47
| 9.48
| 537,185
| 2,543,570
| 25.4
| 25.4
| 0.7 |
2016-Oct-10 Mon
| ###
| ###
| 9.58
| 9.58
| 573,945
| ###
| ###
| ###
| 0.7 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 9.56
| ###
| 9.55
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2016-Oct-05 Wed
| 9.82
| 9.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| 9.86
| 9.88
| 1,010,580
| 4,982,159
| 23.4
| 23.4
| 0.7 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2016-Sep-30 Fri
| ###
| 10.24
| ###
| 10.2
|
|
| 75.1
| 75.1
| 0.7 |
2016-Sep-29 Thu
| ###
| 10.27
| ###
| 10.2
| 1,190,972
| 6,115,641
| ###
| ###
| 0.7 |
2016-Sep-28 Wed
| ###
| ###
| 10.085
| ###
| 655,345
| 3,304,577
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
| 696,654
| 0
| 77.3
| 77.3
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 10.29
| ###
| ###
| ###
| 399,776
| 0
| 22.3
| 22.3
| 0.0 |
2016-Sep-21 Wed
| 10.5
| 10.53
| ###
| 10.44
| 600,422
| 3,161,221
| 27.1
| 27.1
| 0.7 |
2016-Sep-20 Tue
| ###
| 10.47
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2016-Sep-19 Mon
| 10.27
| ###
| 10.2
| ###
| 171,177
| ###
| 75.0
| 75.0
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| 10.28
| 10.29
| 1,119,445
| 5,753,947
| 25.2
| 25.2
| ### |
2016-Sep-15 Thu
| 10.23
| ###
| 10.23
| 10.28
| 1,697,673
| ###
| 71.2
| 71.2
| 0.7 |
2016-Sep-14 Wed
| ###
| 10.24
| ###
| 10.21
|
|
| 80.4
| 80.4
| ### |
2016-Sep-13 Tue
| 10.4
| 10.43
| 10.25
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2016-Sep-12 Mon
| 10.5
| 10.55
| 10.21
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2016-Sep-09 Fri
| ###
| 10.785
| ###
| 10.76
| 672,482
| 3,626,359
| ###
| ###
| 0.8 |
2016-Sep-08 Thu
| 10.57
| 10.73
| 10.52
| 10.73
|
|
| 84.9
| 84.9
| ### |
2016-Sep-07 Wed
| 10.46
| ###
| 10.46
| 10.59
|
|
| ###
| ###
| ### |
2016-Sep-06 Tue
| ###
| 10.41
| ###
| ###
| 969,452
| ###
| 73.7
| 73.7
| 0.0 |
2016-Sep-05 Mon
| 10.27
| 10.41
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 10.21
| ###
| ###
| 10.25
|
|
| 75.5
| 75.5
| 0.7 |
2016-Sep-01 Thu
| ###
| 10.25
| 10.055
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2016-Aug-31 Wed
| ###
| 10.2
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
| 874,759
| 0
| 74.3
| 74.3
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
| 692,776
| 0
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| 10.22
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| 10.26
| ###
| 10.125
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2016-Aug-23 Tue
| 10.21
| 10.28
| ###
| 10.24
|
|
| 72.0
| 72.0
| ### |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 592,047
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 9.79
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| 9.72
| 9.85
| 9.72
| 9.76
|
|
| 72.9
| 72.9
| 0.7 |
2016-Aug-17 Wed
| ###
| 9.71
| ###
| 9.58
| 2,514,281
| ###
| 89.2
| 89.2
| 0.7 |
2016-Aug-16 Tue
| 9.25
| 9.25
| ###
| ###
| 1,993,978
| 9,222,148
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| 9.29
| ###
| 2,897,228
| 13,457,624
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| 9.42
| 9.27
| 9.41
|
|
| ###
| ###
| 0.7 |
2016-Aug-11 Thu
| 9.29
| 9.42
| 9.29
| ###
| 769,147
| 7,195,370
| 78.4
| 78.4
| 0.0 |
2016-Aug-10 Wed
| ###
| 9.23
| ###
| 9.23
| 416,924
| ###
| ###
| ###
| ### |
2016-Aug-09 Tue
| ###
| 9.25
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2016-Aug-08 Mon
| ###
| 9.2
| ###
| ###
| 673,376
| 3,097,529
| 85.1
| 85.1
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
| 365,487
| 0
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| 8.975
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| 9.045
| ###
| 1,074,672
| ###
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2016-Jul-28 Thu
| 9
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2016-Jul-27 Wed
| 8.87
| ###
| 8.855
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2016-Jul-26 Tue
| 8.75
| 8.86
| 8.71
| 8.83
|
|
| 78.8
| 78.8
| ### |
2016-Jul-25 Mon
| ###
| 8.78
| ###
| 8.74
|
|
| 81.9
| 81.9
| 0.6 |
2016-Jul-22 Fri
| 8.56
| 8.645
| 8.54
| ###
| 631,440
| 5,425,648
| 80.0
| 80.0
| 0.0 |
2016-Jul-21 Thu
| 8.59
| ###
| 8.55
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2016-Jul-20 Wed
| 8.59
| ###
| 8.57
| ###
| 1,070,744
| ###
| 62.1
| 62.1
| 0.0 |
2016-Jul-19 Tue
| 8.5
| ###
| 8.5
| ###
| 556,459
| 2,364,950
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| 8.51
| 8.57
| 8.48
| 8.53
| 562,573
| ###
| 66.9
| 66.9
| ### |
2016-Jul-15 Fri
| 8.51
| 8.58
| 8.45
| 8.54
| 724,354
| 6,167,874
| 73.1
| 73.1
| ### |
2016-Jul-14 Thu
| ###
| ###
| 8.53
| 8.57
|
|
| 30.7
| 30.7
| 0.6 |
2016-Jul-13 Wed
| 8.55
| ###
| 8.53
| 8.58
| 570,223
| ###
| 70.5
| 70.5
| 0.6 |
2016-Jul-12 Tue
| 8.45
| 8.57
| 8.42
| 8.52
|
|
| ###
| ###
| 0.6 |
2016-Jul-11 Mon
| 8.42
| 8.56
| 8.4
| 8.45
|
|
| 68.2
| 68.2
| ### |
2016-Jul-08 Fri
| ###
| ###
| 8.28
| 8.28
| 2,433,651
| ###
| ###
| ###
| ### |
2016-Jul-07 Thu
| 8.23
| ###
| 8.21
| 8.27
|
|
| ###
| ###
| ### |
2016-Jul-06 Wed
| ###
| 8.23
| ###
| ###
| 999,882
| ###
| 35.1
| 35.1
| 0.0 |
2016-Jul-05 Tue
| 8.28
| 8.29
| ###
| 8.24
|
|
| 39.8
| 39.8
| 0.6 |
2016-Jul-04 Mon
| 8.29
| 8.29
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2016-Jul-01 Fri
| 8.26
| ###
| 8.21
| 8.26
|
|
| 63.0
| 63.0
| 0.6 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 7.7
| 7.86
| ###
| 7.83
|
|
| ###
| ###
| ### |
2016-Jun-27 Mon
| 7.7
| 7.81
| ###
| 7.79
|
|
| ###
| ###
| ### |
2016-May-27 Fri
| ###
| 8.25
| ###
| 8.25
|
|
| ###
| ###
| ### |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2016-May-25 Wed
| ###
| 8.22
| ###
| ###
| 809,171
| ###
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
| 803,572
| 0
| 35.5
| 35.5
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2016-May-19 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
| 776,883
| 0
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 8
| ###
| ###
| ###
| 483,380
| 0
| 37.8
| 37.8
| 0.0 |
2016-May-12 Thu
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-11 Wed
| 7.87
| ###
| 7.85
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2016-May-10 Tue
| 7.82
| 7.83
| 7.73
| 7.8
|
|
| 36.2
| 36.2
| 0.6 |
2016-May-09 Mon
| 7.78
| 7.82
| 7.72
| 7.8
| 763,528
| ###
| 66.8
| 66.8
| 0.6 |
2016-May-06 Fri
| ###
| 7.79
| ###
| 7.79
|
|
| 73.5
| 73.5
| ### |
2016-May-05 Thu
| ###
| 7.72
| ###
| 7.71
|
|
| 79.8
| 79.8
| ### |
2016-May-04 Wed
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| 7.7
| 7.55
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2016-May-02 Mon
| ###
| ###
| 7.56
| 7.57
|
|
| 29.7
| 29.7
| ### |
2016-Apr-29 Fri
| ###
| ###
| 7.54
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2016-Apr-28 Thu
| 7.42
| ###
| 7.42
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2016-Apr-27 Wed
| 7.28
| 7.47
| 7.28
| ###
| 804,851
| 5,935,776
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| 7.43
| 7.45
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2016-Apr-22 Fri
| 7.52
| 7.56
| 7.42
| 7.43
|
|
| 25.8
| 25.8
| ### |
2016-Apr-21 Thu
| 7.47
| 7.55
| 7.43
| 7.54
|
|
| ###
| ###
| 0.5 |
2016-Apr-20 Wed
| ###
| 7.57
| ###
| 7.43
|
|
| 79.2
| 79.2
| ### |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| 7.29
| ###
| 7.245
| 7.29
|
|
| 69.9
| 69.9
| ### |
2016-Apr-15 Fri
| ###
| ###
| 7.25
| ###
| 703,674
| ###
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
| 1,666,022
| 0
| 85.7
| 85.7
| 0.0 |
2016-Apr-13 Wed
| ###
| 7.23
| ###
| ###
| 1,009,278
| ###
| 80.4
| 80.4
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
| 914,846
| 0
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 396,184
| 0
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 292,387
| 0
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
| 483,977
| 0
| 75.9
| 75.9
| 0.0 |
2016-Apr-06 Wed
| 6.8
| 7
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 6.76
| 6.81
|
|
| 19.0
| 19.0
| ### |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
| 723,925
| 0
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| 6.85
| ###
| 815,978
| 2,794,724
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
| 485,386
| 0
| 31.5
| 31.5
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
| 599,627
| 0
| 82.2
| 82.2
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| 6.81
| 6.84
|
|
| 21.7
| 21.7
| 0.5 |
2016-Mar-23 Wed
| 6.8
| ###
| 6.76
| 6.87
| 3,926,075
| ###
| 84.3
| 84.3
| ### |
2016-Mar-22 Tue
| ###
| ###
| ###
| ###
| 832,683
| 0
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| 6.84
| ###
| 6.84
| ###
| 498,842
| ###
| 80.8
| 80.8
| 0.0 |
2016-Mar-18 Fri
| 6.77
| ###
| 6.76
| 6.82
|
|
| ###
| ###
| 0.5 |
2016-Mar-17 Thu
| 6.75
| 6.79
| 6.7
| 6.77
|
|
| 72.1
| 72.1
| ### |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 6.86
| 6.89
| ###
| ###
| 1,288,472
| 4,438,786
| 20.4
| 20.4
| 0.0 |
2016-Mar-14 Mon
| 6.83
| ###
| 6.81
| 6.84
|
|
| ###
| ###
| 0.5 |
2016-Mar-11 Fri
| 6.72
| 6.79
| ###
| 6.76
| 731,657
| 2,483,975
| 72.6
| 72.6
| 0.5 |
2016-Mar-10 Thu
| 6.71
| 6.72
| ###
| 6.71
|
|
| ###
| ###
| ### |
2016-Mar-09 Wed
| 6.75
| 6.81
| 6.71
| 6.75
| 925,822
| 6,258,556
| ###
| ###
| 0.5 |
2016-Mar-08 Tue
| 6.76
| 6.84
| 6.75
| 6.77
|
|
| 78.2
| 78.2
| ### |
2016-Mar-07 Mon
| 6.75
| 6.8
| 6.73
| 6.76
|
|
| 70.3
| 70.3
| 0.5 |
2016-Mar-04 Fri
| ###
| 6.76
| ###
| 6.72
|
|
| 72.3
| 72.3
| 0.5 |
2016-Mar-03 Thu
| 6.51
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 6.53
| 6.56
| 6.44
| 6.49
| 835,828
| 5,432,882
| ###
| ###
| ### |
2016-Mar-01 Tue
| 6.49
| 6.54
| 6.46
| 6.52
|
|
| 67.5
| 67.5
| 0.5 |
2016-Feb-29 Mon
| 6.48
| ###
| 6.45
| 6.59
| 874,487
| 2,820,220
| 81.2
| 81.2
| ### |
2016-Feb-26 Fri
| 6.48
| 6.55
| 6.46
| 6.5
| 656,727
| ###
| 71.9
| 71.9
| 0.5 |
2016-Feb-25 Thu
| 6.4
| 6.54
| 6.4
| 6.47
| 1,071,774
| 6,934,377
| 82.1
| 82.1
| 0.5 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
| 1,238,343
| 0
| 88.5
| 88.5
| 0.0 |
2016-Feb-23 Tue
| ###
| 6.23
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| 6.22
| 6.24
| ###
| ###
| 2,663,985
| ###
| 20.4
| 20.4
| 0.0 |
2016-Feb-17 Wed
| 6.44
| 6.47
| 6.045
| ###
| 2,166,651
| ###
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| 6.41
| ###
| ###
| 663,245
| ###
| 66.2
| 66.2
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| 6.27
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2016-Feb-12 Fri
| 6.25
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2016-Feb-11 Thu
| ###
| ###
| 6.26
| ###
| 558,079
| 1,746,787
| 28.2
| 28.2
| 0.0 |
2016-Feb-10 Wed
| 6.53
| 6.56
| 6.27
| 6.28
| 1,014,288
| 6,506,657
| ###
| ###
| 0.4 |
2016-Feb-09 Tue
| 6.52
| 6.52
| 6.4
| 6.45
| 695,528
| ###
| 39.6
| 39.6
| ### |
2016-Feb-08 Mon
| 6.56
| ###
| 6.56
| 6.59
| 472,979
| 1,551,371
| ###
| ###
| ### |
2016-Feb-05 Fri
| ###
| ###
| 6.55
| 6.59
|
|
| 29.9
| 29.9
| ### |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| ###
| ###
| 2,456,022
| 0
| 41.6
| 41.6
| 0.0 |
2016-Feb-02 Tue
| 6.54
| 6.74
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| ###
| 6.45
| ###
| 6.41
| 1,010,729
| ###
| ###
| ###
| 0.5 |
2016-Jan-29 Fri
| 6.29
| ###
| 6.27
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| 6.29
| 6.29
| 1,374,657
| ###
| ###
| ###
| ### |
2016-Jan-27 Wed
| 6.5
| 6.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| 6.5
| ###
| 6.47
| 417,583
| 1,357,144
| 82.9
| 82.9
| 0.5 |
2016-Jan-22 Fri
| ###
| ###
| 6.29
| ###
| 424,858
| 1,336,178
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| 6.26
| 900,678
| 0
| ###
| ###
| 0.4 |
2016-Jan-20 Wed
| ###
| ###
| 6.25
| 6.26
| 550,648
| 1,720,775
| 39.4
| 39.4
| 0.4 |
2016-Jan-19 Tue
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 6.29
| ###
| 6.28
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2016-Jan-15 Fri
| ###
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 6.28
| ###
| 6.24
| 6.28
| 854,476
| ###
| ###
| ###
| 0.4 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 6.47
| 6.47
| ###
| ###
| 1,297,752
| 4,198,227
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 6.52
| 6.55
| 6.43
| 6.45
| 1,329,859
| 8,630,784
| 25.9
| 25.9
| ### |
2016-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2016-Jan-07 Thu
| 6.7
| 6.77
| ###
| 6.7
| 763,343
| ###
| 81.4
| 81.4
| 0.5 |
2016-Jan-06 Wed
| 6.82
| 6.87
| ###
| 6.71
| 710,384
| ###
| ###
| ###
| ### |
2016-Jan-05 Tue
| 6.8
| 6.87
| 6.75
| 6.78
| 580,080
| 3,950,344
| 36.3
| 36.3
| 0.5 |
2016-Jan-04 Mon
| 6.44
| ###
| 6.44
| 6.87
|
|
| ###
| ###
| ### |
2015-Dec-31 Thu
| ###
| ###
| 6.84
| 6.88
|
|
| ###
| ###
| ### |
2015-Dec-30 Wed
| 6.88
| 6.89
| 6.83
| 6.87
|
|
| 33.1
| 33.1
| ### |
2015-Dec-29 Tue
| 6.76
| 6.8
| 6.7
| 6.78
|
|
| 62.9
| 62.9
| 0.5 |
2015-Dec-24 Thu
| 6.8
| 6.8
| ###
| 6.72
|
|
| 18.7
| 18.7
| 0.5 |
2015-Dec-23 Wed
| 6.84
| 6.84
| ###
| 6.71
| 517,057
| ###
| 13.2
| 13.2
| ### |
2015-Dec-22 Tue
| ###
| 6.77
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2015-Dec-21 Mon
| 6.52
| ###
| 6.52
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2015-Dec-18 Fri
| 6.58
| ###
| 6.53
| 6.59
|
|
| 64.0
| 64.0
| ### |
2015-Dec-17 Thu
| 6.5
| ###
| 6.5
| 6.58
|
|
| 80.4
| 80.4
| 0.5 |
2015-Dec-16 Wed
| 6.5
| 6.58
| 6.46
| 6.46
| 1,044,182
| ###
| 22.9
| 22.9
| ### |
2015-Dec-15 Tue
| 6.43
| 6.56
| 6.43
| 6.46
|
|
| 77.8
| 77.8
| ### |
2015-Dec-14 Mon
| 6.42
| 6.47
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2015-Dec-11 Fri
| 6.48
| 6.57
| 6.42
| 6.42
|
|
| ###
| ###
| 0.5 |
2015-Dec-10 Thu
| ###
| 6.48
| ###
| 6.43
|
|
| 82.4
| 82.4
| ### |
2015-Dec-09 Wed
| ###
| 6.4
| ###
| ###
| 402,880
| ###
| 76.9
| 76.9
| 0.0 |
2015-Dec-08 Tue
| 6.42
| 6.48
| ###
| ###
| 514,687
| 1,667,585
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| 6.44
| 6.45
| 537,548
| ###
| ###
| ###
| ### |
2015-Dec-04 Fri
| 6.5
| 6.55
| 6.45
| 6.53
|
|
| ###
| ###
| ### |
2015-Dec-03 Thu
| 6.53
| ###
| 6.53
| ###
| 923,489
| ###
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| ###
| 6.72
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2015-Dec-01 Tue
| ###
| 6.7
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| 6.5
| ###
| 6.49
| ###
| 1,043,229
| 3,385,278
| 84.5
| 84.5
| 0.0 |
2015-Nov-27 Fri
| 6.56
| 6.56
| 6.47
| 6.5
| 546,450
| 3,560,121
| 32.2
| 32.2
| 0.5 |
2015-Nov-26 Thu
| 6.4
| 6.5
| 6.4
| 6.47
| 547,727
| ###
| 82.9
| 82.9
| 0.5 |
2015-Nov-25 Wed
| 6.4
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 6.47
| 6.5
| 6.41
| 6.41
| 799,786
| ###
| 27.2
| 27.2
| 0.5 |
2015-Nov-23 Mon
| 6.46
| 6.51
| 6.44
| 6.49
| 822,126
| ###
| 73.0
| 73.0
| ### |
2015-Nov-20 Fri
| 6.51
| 6.58
| ###
| 6.53
| 762,578
| 2,508,881
| ###
| ###
| ### |
2015-Nov-19 Thu
| 6.42
| 6.54
| 6.42
| 6.54
|
|
| 81.5
| 81.5
| 0.5 |
2015-Nov-18 Wed
| ###
| ###
| 6.44
| 6.46
| 1,298,840
| ###
| 13.5
| 13.5
| ### |
2015-Nov-17 Tue
| 6.75
| 6.76
| ###
| ###
| 1,045,080
| 3,532,370
| 24.6
| 24.6
| 0.0 |
2015-Nov-16 Mon
| 6.77
| 6.81
| 6.76
| 6.79
| 539,154
| 3,658,159
| 69.5
| 69.5
| 0.5 |
2015-Nov-13 Fri
| ###
| ###
| 6.83
| 6.84
| 618,353
| 2,111,675
| 23.1
| 23.1
| 0.5 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
| 470,756
| 0
| 71.8
| 71.8
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 921,544
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| 7.045
| ###
| 546,483
| 1,924,986
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 1,335,851
| 0
| 85.6
| 85.6
| 0.0 |
2015-Nov-04 Wed
| 7
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
| 717,381
| 0
| 25.2
| 25.2
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
| 994,143
| 0
| 40.0
| 40.0
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
| 1,674,371
| 0
| 79.4
| 79.4
| 0.0 |
2015-Oct-27 Tue
| ###
| 7
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| ###
| 295,345
| 0
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 6.87
| 6.88
| 6.79
| 6.84
|
|
| 26.5
| 26.5
| 0.5 |
2015-Oct-21 Wed
| 6.75
| 6.87
| 6.73
| 6.83
| 1,149,284
| ###
| ###
| ###
| 0.5 |
2015-Oct-20 Tue
| 6.75
| 6.8
| ###
| 6.79
| 834,979
| 2,838,928
| ###
| ###
| 0.5 |
2015-Oct-19 Mon
| 6.79
| 6.79
| 6.7
| 6.78
| 434,556
| 2,931,080
| ###
| ###
| 0.5 |
2015-Oct-16 Fri
| 6.72
| 6.8
| 6.72
| 6.79
|
|
| ###
| ###
| 0.5 |
2015-Oct-15 Thu
| 6.58
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| 6.54
| 6.59
| 6.54
| 6.58
|
|
| 73.4
| 73.4
| 0.5 |
2015-Oct-13 Tue
| 6.56
| ###
| 6.52
| 6.53
|
|
| 33.4
| 33.4
| ### |
2015-Oct-12 Mon
| 6.58
| ###
| 6.56
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2015-Oct-09 Fri
| 6.53
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| 6.44
| 6.46
|
|
| ###
| ###
| ### |
2015-Oct-07 Wed
| 6.57
| ###
| 6.5
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2015-Oct-06 Tue
| 6.46
| 6.59
| 6.43
| 6.58
|
|
| 88.0
| 88.0
| 0.5 |
2015-Oct-05 Mon
| ###
| 6.45
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2015-Oct-02 Fri
| ###
| 6.4
| ###
| ###
| 716,820
| 2,293,824
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 6.22
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2015-Sep-30 Wed
| ###
| 6.22
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2015-Sep-28 Mon
| 6.21
| ###
| 6.21
| 6.28
| 1,342,587
| ###
| ###
| ###
| 0.4 |
2015-Sep-25 Fri
| ###
| ###
| 6.21
| 6.23
| 1,772,775
| ###
| ###
| ###
| 0.4 |
2015-Sep-24 Thu
| ###
| 6.4
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2015-Sep-23 Wed
| 6.25
| 6.28
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2015-Sep-22 Tue
| 6.46
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 6.54
| 6.555
| 6.4
| 6.43
| 972,151
| ###
| 19.2
| 19.2
| ### |
2015-Sep-18 Fri
| 6.58
| ###
| 6.5
| 6.58
| 546,355
| 1,775,653
| ###
| ###
| 0.5 |
2015-Sep-17 Thu
| 6.56
| ###
| 6.53
| 6.55
| 1,093,279
| 3,569,555
| ###
| ###
| 0.5 |
2015-Sep-16 Wed
| 6.55
| 6.55
| 6.45
| 6.49
| 2,403,687
| ###
| ###
| ###
| ### |
2015-Sep-15 Tue
| 6.55
| 6.57
| 6.51
| 6.53
| 1,041,624
| 6,812,220
| 38.3
| 38.3
| ### |
2015-Sep-14 Mon
| 6.55
| ###
| 6.52
| 6.58
|
|
| 77.0
| 77.0
| 0.5 |
2015-Sep-11 Fri
| 6.5
| 6.56
| 6.46
| 6.54
|
|
| ###
| ###
| 0.5 |
2015-Sep-10 Thu
| 6.42
| 6.48
| 6.42
| 6.45
|
|
| 77.6
| 77.6
| ### |
2015-Sep-09 Wed
| ###
| 6.52
| ###
| 6.51
|
|
| 82.7
| 82.7
| ### |
2015-Sep-08 Tue
| ###
| ###
| 6.24
| ###
| 841,247
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| 6.41
| 6.29
| 6.41
|
|
| 83.4
| 83.4
| 0.5 |
2015-Sep-04 Fri
| 6.4
| 6.41
| ###
| 6.4
| 1,555,146
| 4,984,242
| ###
| ###
| 0.5 |
2015-Sep-03 Thu
| 6.59
| ###
| ###
| 6.42
| 2,782,579
| 0
| 22.2
| 22.2
| 0.5 |
2015-Sep-02 Wed
| ###
| 6.59
| ###
| 6.59
|
|
| 88.2
| 88.2
| ### |
2015-Sep-01 Tue
| 6.42
| 6.48
| ###
| 6.43
|
|
| 80.2
| 80.2
| ### |
2015-Aug-31 Mon
| 6.53
| 6.58
| 6.41
| 6.47
|
|
| ###
| ###
| 0.5 |
2015-Aug-28 Fri
| 6.51
| 6.58
| 6.48
| 6.54
| 699,727
| ###
| ###
| ###
| 0.5 |
2015-Aug-27 Thu
| 6.52
| 6.58
| 6.45
| 6.47
| 1,387,959
| 9,042,552
| ###
| ###
| 0.5 |
2015-Aug-26 Wed
| 6.53
| 6.56
| 6.41
| 6.46
| 2,094,358
| ###
| 16.0
| 16.0
| ### |
2015-Aug-25 Tue
| 6.4
| 6.59
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2015-Aug-24 Mon
| 6.7
| 6.73
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| 6.81
| 6.88
| 6.79
| 6.88
|
|
| 78.0
| 78.0
| ### |
2015-Aug-20 Thu
| ###
| ###
| 6.81
| 6.86
| 1,136,771
| ###
| ###
| ###
| 0.5 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
| 1,722,251
| 0
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| 6.75
| 6.79
|
|
| ###
| ###
| 0.5 |
2015-Aug-17 Mon
| 6.83
| 6.86
| 6.76
| 6.86
|
|
| ###
| ###
| 0.5 |
2015-Aug-14 Fri
| 6.83
| 6.87
| 6.76
| 6.82
|
|
| ###
| ###
| 0.5 |
2015-Aug-13 Thu
| 6.85
| ###
| 6.76
| 6.83
| 475,670
| ###
| 31.6
| 31.6
| 0.5 |
2015-Aug-12 Wed
| ###
| ###
| 6.82
| 6.83
| 706,974
| 2,410,781
| 27.0
| 27.0
| 0.5 |
2015-Aug-11 Tue
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| 7
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 548,774
| 0
| 37.9
| 37.9
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
| 1,203,028
| 0
| 78.7
| 78.7
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| 7.21
| ###
| ###
| 535,074
| 1,928,941
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| 7.2
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-Jul-31 Fri
| ###
| 7.22
| ###
| ###
| 379,946
| ###
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
| 1,329,923
| 0
| 27.7
| 27.7
| 0.0 |
2015-Jul-29 Wed
| 7.27
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| 7.26
| ###
| 7.24
| 1,052,857
| 3,821,870
| ###
| ###
| 0.5 |
2015-Jul-27 Mon
| 7.2
| 7.23
| ###
| 7.2
| 344,975
| 1,247,084
| ###
| ###
| 0.5 |
2015-Jul-24 Fri
| 7.23
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2015-Jul-23 Thu
| 7.26
| 7.27
| 7.23
| 7.25
|
|
| ###
| ###
| 0.5 |
2015-Jul-22 Wed
| 7.28
| ###
| 7.24
| 7.24
| 403,873
| 1,462,020
| 33.0
| 33.0
| 0.5 |
2015-Jul-21 Tue
| ###
| ###
| 7.25
| 7.28
| 401,076
| ###
| ###
| ###
| 0.5 |
2015-Jul-20 Mon
| ###
| ###
| 7.23
| 7.26
| 218,345
| ###
| 28.1
| 28.1
| 0.5 |
2015-Jul-17 Fri
| ###
| ###
| 7.22
| 7.28
| 441,357
| ###
| 27.9
| 27.9
| 0.5 |
2015-Jul-16 Thu
| 7.27
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 7.24
| 7.325
| 7.24
| 7.25
|
|
| 63.8
| 63.8
| 0.5 |
2015-Jul-14 Tue
| ###
| 7.25
| ###
| 7.22
|
|
| 76.0
| 76.0
| 0.5 |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
| 481,452
| 0
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| ###
| 7.2
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| ###
| 1,145,547
| 0
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| 7
| 7
|
|
| 29.7
| 29.7
| 0.5 |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
| 744,244
| 0
| 26.2
| 26.2
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 1,646,685
| 0
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 7.2
| 7.22
| ###
| ###
| 894,954
| 3,230,783
| 17.8
| 17.8
| 0.0 |
2015-Jun-30 Tue
| ###
| 7.225
| ###
| 7.21
| 1,802,354
| ###
| ###
| ###
| ### |
2015-Jun-29 Mon
| ###
| 7.23
| ###
| 7.2
|
|
| 84.4
| 84.4
| 0.5 |
2015-Jun-26 Fri
| 7.26
| 7.29
| 7.22
| 7.25
|
|
| 36.0
| 36.0
| 0.5 |
2015-Jun-25 Thu
| ###
| ###
| 7.23
| 7.23
| 651,285
| ###
| 22.2
| 22.2
| ### |
2015-Jun-24 Wed
| 7.29
| ###
| 7.24
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| 7.27
| ###
| 1,038,141
| 3,773,642
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 7.4
| 7.42
| ###
| ###
| 744,573
| ###
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| 7.45
| ###
| 7.41
| 965,325
| ###
| 68.7
| 68.7
| ### |
2015-Jun-18 Thu
| 7.42
| 7.47
| ###
| 7.4
| 1,345,089
| ###
| ###
| ###
| 0.5 |
2015-Jun-17 Wed
| 7.52
| 7.52
| ###
| 7.43
|
|
| 21.1
| 21.1
| ### |
2015-Jun-16 Tue
| ###
| ###
| 7.52
| 7.54
|
|
| ###
| ###
| 0.5 |
2015-Jun-15 Mon
| ###
| ###
| 7.59
| ###
| 719,976
| ###
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| 7.75
| 7.79
| 7.71
| 7.73
|
|
| 26.8
| 26.8
| 0.6 |
2015-Jun-11 Thu
| 7.83
| 7.85
| 7.76
| 7.8
|
|
| 26.0
| 26.0
| 0.6 |
2015-Jun-10 Wed
| 7.74
| 7.83
| 7.7
| 7.8
|
|
| 79.3
| 79.3
| 0.6 |
2015-Jun-09 Tue
| 7.82
| 7.88
| 7.71
| 7.74
|
|
| 28.1
| 28.1
| 0.6 |
2015-Jun-05 Fri
| 7.71
| 7.84
| 7.71
| 7.8
| 520,074
| 4,043,575
| ###
| ###
| 0.6 |
2015-Jun-04 Thu
| 7.81
| 7.86
| 7.71
| 7.72
|
|
| ###
| ###
| ### |
2015-Jun-03 Wed
| 7.88
| ###
| 7.76
| 7.76
|
|
| 20.8
| 20.8
| 0.6 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-May-27 Wed
| 8
| ###
| ###
| ###
| 499,055
| 0
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 717,648
| 0
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 1,155,240
| 0
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| ###
| 833,286
| 0
| 37.2
| 37.2
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
| 328,920
| 0
| 84.2
| 84.2
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
| 480,945
| 0
| 32.5
| 32.5
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
| 1,006,479
| 0
| 18.9
| 18.9
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
| 914,444
| 0
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
| 626,674
| 0
| 73.3
| 73.3
| 0.0 |
2015-May-07 Thu
| 7.73
| 7.89
| 7.72
| 7.88
|
|
| 87.0
| 87.0
| 0.6 |
2015-May-06 Wed
| ###
| ###
| 7.76
| 7.83
|
|
| ###
| ###
| ### |
2015-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2015-May-01 Fri
| 7.87
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| 7.85
| ###
| 7.82
| ###
| 968,474
| ###
| 77.6
| 77.6
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 1,807,272
| 0
| 35.3
| 35.3
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 493,588
| 0
| 81.6
| 81.6
| 0.0 |
2015-Apr-24 Fri
| 8
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| 8
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2015-Apr-22 Wed
| ###
| 8.25
| ###
| 8.25
| 559,641
| ###
| 80.0
| 80.0
| ### |
2015-Apr-21 Tue
| 8.22
| 8.225
| ###
| ###
| 298,328
| 1,226,873
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 8.29
| ###
| 8.24
| 8.24
| 728,272
| 3,000,480
| ###
| ###
| 0.6 |
2015-Apr-16 Thu
| 8.22
| ###
| 8.22
| ###
| 1,044,555
| 4,293,121
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| 8.25
| ###
| 8.24
| 845,789
| 3,488,879
| ###
| ###
| 0.6 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 346,083
| 0
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 895,981
| 0
| 28.7
| 28.7
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2015-Apr-08 Wed
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| 8.2
| 8.23
| 983,378
| 4,031,849
| ###
| ###
| 0.6 |
2015-Apr-02 Thu
| 8.24
| 8.29
| ###
| 8.27
|
|
| 70.3
| 70.3
| ### |
2015-Apr-01 Wed
| ###
| 8.26
| ###
| 8.2
| 620,527
| 2,562,776
| ###
| ###
| 0.6 |
2015-Mar-31 Tue
| 8.25
| 8.28
| 8.25
| 8.25
| 933,745
| ###
| 68.4
| 68.4
| ### |
2015-Mar-30 Mon
| 8.25
| ###
| 8.22
| 8.23
|
|
| 37.9
| 37.9
| 0.6 |
2015-Mar-27 Fri
| 8.25
| 8.29
| 8.21
| 8.25
|
|
| 63.3
| 63.3
| ### |
2015-Mar-26 Thu
| 8.28
| ###
| 8.21
| 8.22
| 1,038,245
| ###
| ###
| ###
| 0.6 |
2015-Mar-25 Wed
| 8.47
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| 8.54
| ###
| 926,980
| ###
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| 8.59
| ###
| 1,004,123
| ###
| 33.9
| 33.9
| 0.0 |
2015-Mar-20 Fri
| 8.59
| 8.7
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| 8.52
| ###
| 8.52
| 8.59
|
|
| 76.6
| 76.6
| ### |
2015-Mar-18 Wed
| 8.54
| 8.54
| 8.45
| 8.48
| 812,276
| 6,900,284
| ###
| ###
| 0.6 |
2015-Mar-17 Tue
| ###
| ###
| 8.57
| 8.57
|
|
| 24.4
| 24.4
| 0.6 |
2015-Mar-16 Mon
| 8.55
| ###
| 8.55
| 8.59
| 1,277,959
| 5,463,274
| 77.7
| 77.7
| ### |
2015-Mar-13 Fri
| 8.49
| 8.52
| 8.45
| 8.52
| 564,650
| 4,791,055
| ###
| ###
| 0.6 |
2015-Mar-12 Thu
| 8.4
| 8.52
| 8.4
| 8.47
|
|
| 72.8
| 72.8
| ### |
2015-Mar-11 Wed
| 8.28
| 8.41
| 8.27
| ###
| 1,689,940
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2015-Mar-06 Fri
| 8.24
| ###
| 8.2
| ###
| 1,209,183
| 4,957,650
| 78.6
| 78.6
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| 8.23
| 8.28
| 1,166,346
| ###
| 24.1
| 24.1
| ### |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
| 1,505,080
| 0
| 76.9
| 76.9
| 0.0 |
2015-Mar-03 Tue
| ###
| 8.42
| 8.29
| ###
| 2,866,054
| 23,945,881
| 38.6
| 38.6
| 0.0 |
2015-Mar-02 Mon
| ###
| 8.42
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2015-Feb-27 Fri
| 8.47
| 8.47
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2015-Feb-26 Thu
| ###
| 8.5
| ###
| 8.43
| 1,168,779
| ###
| 74.5
| 74.5
| 0.6 |
2015-Feb-25 Wed
| 8.22
| ###
| 8.22
| ###
| 1,953,054
| 8,027,051
| 81.0
| 81.0
| 0.0 |
2015-Feb-24 Tue
| 8.2
| 8.26
| ###
| ###
| 693,023
| 2,862,184
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| 8.22
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2015-Feb-20 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
| 2,331,420
| 0
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
| 5,465,450
| 0
| 25.2
| 25.2
| 0.0 |
2015-Feb-17 Tue
| 8.46
| 8.5
| 8.42
| 8.45
| 3,584,474
| 30,324,650
| 34.8
| 34.8
| ### |
2015-Feb-16 Mon
| ###
| 8.49
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2015-Feb-13 Fri
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 8
| ###
| ###
| ###
| 1,986,282
| 0
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
| 722,357
| 0
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| 7.89
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
| 446,140
| 0
| 26.3
| 26.3
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
| 1,330,148
| 0
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| 8
| 7.87
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2015-Feb-02 Mon
| 7.82
| ###
| 7.82
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| 7.785
| 7.82
| 1,054,277
| 4,103,773
| ###
| ###
| 0.6 |
2015-Jan-29 Thu
| 7.73
| ###
| 7.73
| ###
| 349,989
| ###
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| 7.78
| 7.81
| 7.7
| 7.76
| 379,846
| ###
| 27.6
| 27.6
| 0.6 |
2015-Jan-27 Tue
| 7.8
| 7.86
| 7.77
| 7.81
| 584,740
| 4,569,743
| 69.5
| 69.5
| 0.6 |
2015-Jan-23 Fri
| 7.81
| 7.87
| 7.77
| 7.8
|
|
| 29.3
| 29.3
| 0.6 |
2015-Jan-22 Thu
| 7.85
| 7.85
| 7.71
| 7.76
| 495,373
| ###
| ###
| ###
| 0.6 |
2015-Jan-21 Wed
| ###
| 7.87
| ###
| 7.86
|
|
| ###
| ###
| ### |
2015-Jan-20 Tue
| ###
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 7.71
| 7.76
| 7.56
| 7.57
| 627,188
| ###
| 17.2
| 17.2
| ### |
2015-Jan-16 Fri
| 7.71
| 7.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| 7.79
| 7.81
| 7.75
| 7.79
| 636,053
| ###
| 73.2
| 73.2
| ### |
2015-Jan-14 Wed
| ###
| ###
| 7.81
| 7.84
| 702,251
| ###
| 27.8
| 27.8
| 0.6 |
2015-Jan-13 Tue
| ###
| ###
| 7.86
| ###
| 408,173
| ###
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| 7.87
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 594,550
| 0
| 71.1
| 71.1
| 0.0 |
2015-Jan-08 Thu
| 7.8
| 7.86
| 7.76
| 7.8
| 488,446
| ###
| 73.0
| 73.0
| 0.6 |
2015-Jan-07 Wed
| 7.82
| 7.82
| ###
| 7.72
| 1,123,385
| ###
| 19.4
| 19.4
| ### |
2015-Jan-06 Tue
| ###
| ###
| ###
| 7.84
|
|
| ###
| ###
| 0.6 |
2015-Jan-05 Mon
| ###
| ###
| ###
| 8
|
|
| 77.6
| 77.6
| ### |
2015-Jan-02 Fri
| ###
| 8
| ###
| ###
| 70,573
| ###
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| 7.83
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| 7.89
| 7.89
|
|
| ###
| ###
| ### |
2014-Dec-29 Mon
| ###
| 8
| 7.88
| ###
| 326,325
| 2,591,020
| 17.0
| 17.0
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| 7.84
| ###
| 197,156
| 772,851
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| 7.83
| 7.88
|
|
| ###
| ###
| 0.6 |
2014-Dec-22 Mon
| 7.83
| ###
| 7.8
| 7.87
| 307,657
| ###
| 62.3
| 62.3
| 0.6 |
2014-Dec-19 Fri
| ###
| 7.85
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2014-Dec-18 Thu
| 7.56
| ###
| 7.52
| 7.54
|
|
| 24.7
| 24.7
| 0.5 |
2014-Dec-17 Wed
| 7.45
| 7.58
| 7.45
| 7.52
| 722,157
| ###
| 76.1
| 76.1
| 0.5 |
2014-Dec-16 Tue
| 7.57
| ###
| 7.44
| 7.48
| 725,528
| ###
| 19.9
| 19.9
| 0.5 |
2014-Dec-15 Mon
| 7.56
| ###
| ###
| 7.56
|
|
| 73.6
| 73.6
| 0.5 |
2014-Dec-12 Fri
| 7.59
| ###
| 7.56
| 7.58
|
|
| 31.6
| 31.6
| ### |
2014-Dec-11 Thu
| 7.53
| 7.59
| 7.51
| 7.54
| 1,214,389
| ###
| 70.6
| 70.6
| 0.5 |
2014-Dec-10 Wed
| ###
| ###
| 7.45
| 7.52
| 1,609,729
| 5,996,240
| 23.7
| 23.7
| 0.5 |
2014-Dec-09 Tue
| 7.77
| 7.79
| ###
| ###
| 453,385
| ###
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 7.86
| 7.89
| 7.78
| 7.78
|
|
| 23.5
| 23.5
| 0.6 |
2014-Dec-05 Fri
| 7.78
| ###
| 7.77
| 7.88
| 470,387
| 1,827,453
| ###
| ###
| 0.6 |
2014-Dec-04 Thu
| ###
| 7.85
| ###
| 7.8
| 1,393,842
| 5,470,829
| 83.8
| 83.8
| 0.6 |
2014-Dec-03 Wed
| 7.4
| ###
| 7.4
| ###
| 636,389
| ###
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 7.55
| 7.55
| 7.44
| 7.46
|
|
| ###
| ###
| 0.5 |
2014-Dec-01 Mon
| 7.57
| ###
| 7.51
| 7.55
|
|
| 52.7
| 52.7
| ### |
2014-Nov-28 Fri
| 7.54
| ###
| 7.54
| 7.55
| 700,644
| 2,641,427
| 76.5
| 76.5
| ### |
2014-Nov-27 Thu
| 7.54
| 7.56
| 7.44
| 7.49
|
|
| 29.4
| 29.4
| ### |
2014-Nov-26 Wed
| 7.52
| 7.585
| 7.48
| 7.52
|
|
| 64.8
| 64.8
| 0.5 |
2014-Nov-25 Tue
| 7.49
| 7.56
| 7.47
| 7.48
|
|
| 35.3
| 35.3
| 0.5 |
2014-Nov-24 Mon
| ###
| ###
| 7.54
| 7.56
| 978,483
| 3,688,880
| ###
| ###
| 0.5 |
2014-Nov-21 Fri
| ###
| ###
| 7.57
| ###
| 376,027
| ###
| 31.8
| 31.8
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 743,529
| 0
| 35.6
| 35.6
| 0.0 |
2014-Nov-18 Tue
| 7.7
| 7.74
| ###
| ###
| 809,241
| ###
| 33.9
| 33.9
| 0.0 |
2014-Nov-17 Mon
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 405,422
| 0
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| 7.685
| 7.56
| ###
| 1,861,725
| ###
| 80.4
| 80.4
| 0.0 |
2014-Nov-12 Wed
| 7.73
| 7.73
| 7.59
| 7.59
| 490,870
| ###
| ###
| ###
| 0.5 |
2014-Nov-11 Tue
| 7.77
| 7.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 7.54
| 7.77
| 7.54
| 7.75
|
|
| 89.3
| 89.3
| ### |
2014-Nov-07 Fri
| ###
| ###
| 7.49
| 7.54
|
|
| ###
| ###
| 0.5 |
2014-Nov-06 Thu
| ###
| 7.72
| 7.57
| 7.59
| 715,477
| 5,469,821
| 34.3
| 34.3
| 0.5 |
2014-Nov-05 Wed
| ###
| 7.7
| 7.55
| 7.55
| 409,287
| ###
| ###
| ###
| ### |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2014-Nov-03 Mon
| 7.7
| 7.76
| 7.57
| ###
| 418,447
| ###
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 7.58
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 7.59
| ###
| 7.53
| 7.55
|
|
| ###
| ###
| ### |
2014-Oct-29 Wed
| 7.53
| 7.59
| 7.48
| 7.53
|
|
| ###
| ###
| 0.5 |
2014-Oct-28 Tue
| 7.59
| ###
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2014-Oct-27 Mon
| 7.59
| ###
| 7.52
| 7.57
| 320,278
| 1,204,245
| 30.3
| 30.3
| ### |
2014-Oct-24 Fri
| ###
| ###
| 7.57
| 7.57
| 826,372
| ###
| ###
| ###
| ### |
2014-Oct-23 Thu
| 7.75
| 7.75
| ###
| ###
| 1,203,045
| ###
| 18.2
| 18.2
| 0.0 |
2014-Oct-22 Wed
| 7.85
| 7.85
| ###
| 7.77
| 1,285,648
| ###
| 19.6
| 19.6
| 0.6 |
2014-Oct-21 Tue
| 7.8
| ###
| 7.76
| 7.77
| 1,101,974
| 4,275,659
| 32.1
| 32.1
| 0.6 |
2014-Oct-20 Mon
| 7.79
| ###
| 7.79
| 7.85
| 309,021
| ###
| ###
| ###
| ### |
2014-Oct-17 Fri
| 7.79
| 7.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| 7.76
| 7.82
| 7.73
| 7.79
| 578,884
| 4,500,823
| ###
| ###
| ### |
2014-Oct-15 Wed
| 7.78
| 7.85
| 7.78
| 7.79
| 971,889
| ###
| ###
| ###
| ### |
2014-Oct-14 Tue
| ###
| 7.73
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2014-Oct-13 Mon
| 7.72
| 7.8
| 7.71
| 7.73
|
|
| ###
| ###
| 0.6 |
2014-Oct-10 Fri
| 7.76
| 7.87
| 7.76
| 7.78
|
|
| 77.5
| 77.5
| 0.6 |
2014-Oct-09 Thu
| 7.72
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| 7.58
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2014-Oct-07 Tue
| ###
| 7.72
| ###
| ###
| 671,658
| ###
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 7.73
| 7.74
| ###
| ###
| 154,247
| ###
| 28.1
| 28.1
| 0.0 |
2014-Oct-03 Fri
| 7.74
| 7.82
| 7.71
| 7.75
| 513,085
| ###
| ###
| ###
| ### |
2014-Oct-02 Thu
| 7.77
| 7.85
| 7.74
| 7.74
| 456,673
| ###
| 30.9
| 30.9
| 0.6 |
2014-Oct-01 Wed
| 7.79
| 7.86
| 7.76
| 7.83
|
|
| ###
| ###
| ### |
2014-Sep-30 Tue
| 7.81
| 7.86
| 7.72
| 7.81
|
|
| 69.2
| 69.2
| 0.6 |
2014-Sep-29 Mon
| 7.89
| ###
| 7.8
| 7.83
|
|
| ###
| ###
| ### |
2014-Sep-26 Fri
| 7.88
| ###
| 7.85
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
| 435,682
| 0
| 32.9
| 32.9
| 0.0 |
2014-Sep-24 Wed
| 8
| ###
| ###
| ###
| 646,858
| 0
| 34.7
| 34.7
| 0.0 |
2014-Sep-23 Tue
| 8.22
| 8.24
| ###
| ###
| 545,252
| ###
| 26.1
| 26.1
| 0.0 |
2014-Sep-22 Mon
| 8.2
| 8.29
| ###
| 8.21
| 720,571
| ###
| 83.0
| 83.0
| ### |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 441,958
| 0
| 26.1
| 26.1
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 7.85
| ###
| 421,748
| ###
| 75.4
| 75.4
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
| 739,882
| 0
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
| 819,749
| 0
| 35.9
| 35.9
| 0.0 |
2014-Sep-12 Fri
| ###
| 8.24
| ###
| ###
| 729,449
| 3,005,329
| 28.8
| 28.8
| 0.0 |
2014-Sep-11 Thu
| 8.21
| 8.24
| ###
| ###
| 437,722
| ###
| 25.3
| 25.3
| 0.0 |
2014-Sep-10 Wed
| ###
| 8.28
| ###
| 8.21
| 657,689
| ###
| 77.5
| 77.5
| ### |
2014-Sep-09 Tue
| ###
| 8.26
| ###
| 8.24
| 325,473
| ###
| ###
| ###
| 0.6 |
2014-Sep-08 Mon
| 8.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| 8.23
| 8.27
| ###
| 8.23
|
|
| 78.0
| 78.0
| 0.6 |
2014-Sep-04 Thu
| 8.23
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| 8.2
| 8.285
| ###
| 8.24
| 670,679
| 2,778,287
| 76.2
| 76.2
| 0.6 |
2014-Sep-02 Tue
| ###
| 8.25
| ###
| 8.25
| 605,888
| 2,499,288
| 83.5
| 83.5
| ### |
2014-Sep-01 Mon
| 8.21
| 8.21
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| 8.21
|
|
| 20.2
| 20.2
| ### |
2014-Aug-28 Thu
| 8.29
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| 8.26
| ###
| 8.23
| 8.27
| 676,654
| ###
| 68.4
| 68.4
| ### |
2014-Aug-26 Tue
| 8.24
| ###
| 8.21
| ###
| 345,344
| ###
| 80.8
| 80.8
| 0.0 |
2014-Aug-25 Mon
| 8.25
| 8.25
| ###
| 8.25
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| ###
| ###
| 8.21
| 8.25
| 1,004,123
| 4,121,924
| ###
| ###
| ### |
2014-Aug-21 Thu
| ###
| 8.47
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| 8.2
| ###
| 3,690,545
| ###
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| 8.21
| 994,287
| 0
| 17.9
| 17.9
| ### |
2014-Aug-18 Mon
| 8.2
| 8.27
| ###
| 8.25
|
|
| ###
| ###
| ### |
2014-Aug-15 Fri
| ###
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 581,429
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 863,454
| 0
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2014-Aug-08 Fri
| ###
| 8.2
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2014-Aug-07 Thu
| ###
| 8.22
| ###
| 8.2
| 1,150,726
| 4,729,483
| 84.3
| 84.3
| 0.6 |
2014-Aug-06 Wed
| ###
| 8.075
| ###
| ###
| 487,157
| ###
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 2,034,176
| 0
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 8.27
| 8.29
| 8.145
| ###
| 1,740,986
| 14,306,552
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 8.22
| ###
| 8.2
| ###
| 426,722
| ###
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 8.2
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 8.2
| 8.21
|
|
| ###
| ###
| ### |
2014-Jul-28 Mon
| 8.41
| 8.42
| ###
| ###
| 183,749
| 773,583
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 8.29
| 8.47
| 8.29
| 8.46
| 665,277
| 5,575,021
| 86.0
| 86.0
| 0.6 |
2014-Jul-24 Thu
| ###
| 8.41
| 8.29
| ###
| 335,228
| 2,799,153
| 33.9
| 33.9
| 0.0 |
2014-Jul-23 Wed
| ###
| 8.41
| 8.29
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2014-Jul-22 Tue
| 8.25
| ###
| 8.24
| 8.28
|
|
| ###
| ###
| ### |
2014-Jul-21 Mon
| 8.24
| ###
| 8.23
| 8.29
|
|
| 76.6
| 76.6
| 0.6 |
2014-Jul-18 Fri
| 8.2
| 8.27
| ###
| 8.25
| 568,075
| ###
| ###
| ###
| ### |
2014-Jul-17 Thu
| ###
| ###
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 8.25
| ###
| 8.25
| 8.28
|
|
| 73.8
| 73.8
| ### |
2014-Jul-15 Tue
| ###
| ###
| 8.24
| 8.26
|
|
| 28.9
| 28.9
| 0.6 |
2014-Jul-14 Mon
| ###
| ###
| 8.28
| ###
| 345,984
| 1,432,373
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| 8.25
| ###
| 320,350
| 1,321,443
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 8.26
| 8.28
|
|
| 31.3
| 31.3
| ### |
2014-Jul-08 Tue
| 8.41
| 8.49
| ###
| 8.41
|
|
| ###
| ###
| ### |
2014-Jul-07 Mon
| ###
| 8.45
| ###
| ###
| 618,973
| ###
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| 8.44
| ###
| 8.4
| 783,947
| 3,308,256
| 74.8
| 74.8
| ### |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
| 916,189
| 0
| 78.9
| 78.9
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
| 1,296,687
| 0
| 29.5
| 29.5
| 0.0 |
2014-Jul-01 Tue
| ###
| 8.22
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2014-Jun-30 Mon
| ###
| 8.27
| ###
| ###
| 581,777
| 2,405,647
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 8.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 8.22
| 8.28
| ###
| 8.28
|
|
| 67.7
| 67.7
| ### |
2014-Jun-25 Wed
| 8.23
| 8.25
| ###
| ###
| 333,046
| ###
| 25.3
| 25.3
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| 8.28
|
|
| 82.5
| 82.5
| ### |
2014-Jun-23 Mon
| 8.22
| 8.23
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
| 647,257
| 0
| 68.1
| 68.1
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2014-Jun-17 Tue
| 8.22
| 8.4
| 8.22
| ###
| 508,253
| 4,223,582
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| 8.24
| 8.26
| ###
| 8.24
| 683,180
| ###
| ###
| ###
| 0.6 |
2014-Jun-13 Fri
| 8.29
| ###
| 8.22
| 8.26
|
|
| 26.5
| 26.5
| 0.6 |
2014-Jun-12 Thu
| 8.25
| ###
| 8.23
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| 8.23
| 8.29
|
|
| ###
| ###
| 0.6 |
2014-Jun-10 Tue
| 8.29
| ###
| 8.27
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| 8.26
| 784,040
| 0
| 80.6
| 80.6
| 0.6 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 555,888
| 0
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 8.25
| 8.25
| 8.085
| ###
| 853,057
| 6,967,343
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 8.26
| ###
| 8.22
| 8.23
| 591,685
| 2,431,825
| ###
| ###
| 0.6 |
2014-Jun-02 Mon
| ###
| ###
| ###
| 8.26
| 367,174
| 0
| ###
| ###
| 0.6 |
2014-May-30 Fri
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2014-May-29 Thu
| 8.45
| 8.46
| ###
| ###
| 632,343
| ###
| 20.9
| 20.9
| 0.0 |
2014-May-28 Wed
| 8.44
| 8.51
| 8.42
| 8.47
|
|
| ###
| ###
| ### |
2014-May-27 Tue
| 8.5
| 8.5
| ###
| 8.42
| 602,389
| 2,560,153
| 21.8
| 21.8
| ### |
2014-May-26 Mon
| 8.47
| 8.54
| 8.4
| 8.51
| 745,551
| ###
| ###
| ###
| 0.6 |
2014-May-23 Fri
| 8.49
| 8.57
| 8.45
| 8.45
| 440,480
| 3,748,484
| ###
| ###
| ### |
2014-May-22 Thu
| 8.4
| 8.54
| 8.4
| 8.48
|
|
| ###
| ###
| 0.6 |
2014-May-21 Wed
| 8.25
| ###
| 8.25
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2014-May-20 Tue
| 8.41
| 8.41
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2014-May-19 Mon
| 8.41
| 8.41
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2014-May-16 Fri
| 8.46
| 8.5
| 8.41
| 8.45
|
|
| 32.2
| 32.2
| ### |
2014-May-15 Thu
| 8.59
| ###
| 8.46
| 8.54
|
|
| 24.4
| 24.4
| ### |
2014-May-14 Wed
| 8.71
| 8.71
| 8.55
| 8.55
|
|
| 14.2
| 14.2
| ### |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 312,929
| 0
| 73.1
| 73.1
| 0.0 |
2014-May-12 Mon
| ###
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| 8.55
| ###
| 666,846
| ###
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| ###
| 8.53
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2014-May-07 Wed
| ###
| 8.74
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| 8.89
| ###
| 437,788
| ###
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 842,878
| 0
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| 9.145
| ###
| ###
| 1,313,529
| ###
| 32.9
| 32.9
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 555,482
| 0
| 84.8
| 84.8
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 9
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2014-Apr-23 Wed
| 8.89
| ###
| 8.83
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2014-Apr-22 Tue
| 8.87
| 8.87
| 8.74
| 8.84
| 774,552
| ###
| ###
| ###
| ### |
2014-Apr-17 Thu
| ###
| ###
| 8.83
| 8.88
| 479,828
| 2,118,440
| ###
| ###
| 0.6 |
2014-Apr-16 Wed
| ###
| 8.955
| 8.86
| 8.89
| 435,845
| 3,882,289
| ###
| ###
| ### |
2014-Apr-15 Tue
| 8.83
| 8.885
| 8.83
| 8.86
|
|
| 75.4
| 75.4
| 0.6 |
2014-Apr-14 Mon
| ###
| ###
| 8.8
| 8.8
| 897,572
| ###
| 28.3
| 28.3
| 0.6 |
2014-Apr-11 Fri
| 8.86
| ###
| 8.83
| ###
| 766,058
| 3,382,146
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| 9
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2014-Apr-09 Wed
| 8.82
| ###
| 8.77
| ###
| 601,046
| 2,635,586
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| 8.73
| 8.83
| 8.73
| 8.76
|
|
| ###
| ###
| 0.6 |
2014-Apr-07 Mon
| 8.78
| 8.8
| ###
| 8.74
|
|
| 28.1
| 28.1
| 0.6 |
2014-Apr-04 Fri
| 8.78
| ###
| 8.775
| 8.83
| 615,454
| ###
| 76.6
| 76.6
| ### |
2014-Apr-03 Thu
| 8.83
| 8.86
| 8.77
| 8.8
|
|
| 31.7
| 31.7
| 0.6 |
2014-Apr-02 Wed
| 8.88
| ###
| 8.79
| 8.81
|
|
| ###
| ###
| ### |
2014-Apr-01 Tue
| ###
| ###
| 8.78
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2014-Mar-31 Mon
| 9
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| 8.81
| ###
| 851,041
| ###
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 8.83
| ###
| 8.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| 8.88
| ###
| 8.78
| 8.81
|
|
| ###
| ###
| ### |
2014-Mar-25 Tue
| 8.78
| ###
| 8.73
| 8.86
|
|
| 80.9
| 80.9
| 0.6 |
2014-Mar-24 Mon
| ###
| ###
| 8.81
| 8.85
|
|
| 22.9
| 22.9
| 0.6 |
2014-Mar-21 Fri
| ###
| 9.24
| ###
| ###
| 5,045,742
| 23,311,328
| 77.0
| 77.0
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
| 1,000,041
| 0
| 30.8
| 30.8
| 0.0 |
2014-Mar-19 Wed
| ###
| 9.22
| ###
| 9.21
| 1,724,786
| ###
| ###
| ###
| 0.7 |
2014-Mar-18 Tue
| ###
| 9.25
| ###
| 9.23
|
|
| 78.8
| 78.8
| ### |
2014-Mar-17 Mon
| 9
| ###
| ###
| ###
| 547,287
| 0
| 86.4
| 86.4
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 479,522
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| 9.22
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2014-Mar-12 Wed
| ###
| ###
| 9
| ###
| 618,746
| 2,784,357
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| 9
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2014-Mar-10 Mon
| ###
| 9.25
| ###
| ###
| 719,746
| 3,328,825
| 35.8
| 35.8
| 0.0 |
2014-Mar-07 Fri
| 9.2
| 9.27
| ###
| 9.21
| 1,268,926
| 5,881,472
| 68.5
| 68.5
| 0.7 |
2014-Mar-06 Thu
| ###
| 9.23
| ###
| 9.2
| 1,616,523
| 7,460,253
| ###
| ###
| 0.7 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 8.82
| ###
| 8.79
| ###
| 1,304,571
| 5,733,589
| 85.5
| 85.5
| 0.0 |
2014-Mar-03 Mon
| 8.84
| 8.89
| 8.78
| 8.8
|
|
| ###
| ###
| 0.6 |
2014-Feb-28 Fri
| 8.86
| 8.88
| 8.8
| 8.82
| 2,264,440
| 20,017,649
| ###
| ###
| ### |
2014-Feb-27 Thu
| ###
| ###
| 8.71
| 8.81
| 2,407,087
| ###
| ###
| ###
| ### |
2014-Feb-26 Wed
| ###
| ###
| 8.88
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| 9
| 959,442
| 0
| ###
| ###
| 0.6 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
| 1,307,682
| 0
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Feb-20 Thu
| 8.58
| 8.86
| 8.57
| 8.86
| 1,909,144
| 16,638,189
| 90.7
| 90.7
| 0.6 |
2014-Feb-19 Wed
| 8.85
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| 8.84
| 8.88
| 8.77
| 8.88
| 610,286
| 5,385,773
| 79.5
| 79.5
| 0.6 |
2014-Feb-17 Mon
| 8.85
| ###
| 8.76
| 8.83
|
|
| ###
| ###
| ### |
2014-Feb-14 Fri
| 8.75
| 8.8
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2014-Feb-13 Thu
| ###
| 8.81
| ###
| 8.7
|
|
| ###
| ###
| ### |
2014-Feb-12 Wed
| 8.45
| 8.71
| 8.45
| ###
| 1,151,448
| 9,879,423
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| 8.49
| ###
| 8.44
| 789,786
| 3,352,641
| ###
| ###
| 0.6 |
2014-Feb-10 Mon
| 8.2
| ###
| ###
| ###
| 877,180
| 0
| 83.8
| 83.8
| 0.0 |
2014-Feb-07 Fri
| ###
| 8.27
| ###
| ###
| 1,571,178
| 6,496,821
| 19.3
| 19.3
| 0.0 |
2014-Feb-06 Thu
| 8.22
| 8.27
| ###
| 8.2
| 242,048
| ###
| ###
| ###
| 0.6 |
2014-Feb-05 Wed
| 8.29
| ###
| 8.225
| 8.27
| 545,250
| 2,242,340
| 36.4
| 36.4
| ### |
2014-Feb-04 Tue
| 8.22
| 8.28
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| 8.25
| ###
| 528,048
| ###
| 27.3
| 27.3
| 0.0 |
2014-Jan-31 Fri
| ###
| 8.49
| ###
| 8.49
| 321,850
| 1,366,253
| ###
| ###
| ### |
2014-Jan-30 Thu
| 8.27
| ###
| 8.2
| ###
| 347,052
| ###
| 76.2
| 76.2
| 0.0 |
2014-Jan-29 Wed
| 8.26
| 8.4
| 8.25
| 8.4
|
|
| 83.8
| 83.8
| ### |
2014-Jan-28 Tue
| ###
| ###
| 8.23
| 8.26
| 644,554
| ###
| ###
| ###
| 0.6 |
2014-Jan-24 Fri
| 8.45
| 8.5
| ###
| 8.41
| 302,057
| 1,283,742
| 27.1
| 27.1
| ### |
2014-Jan-23 Thu
| 8.58
| ###
| 8.56
| 8.59
| 654,983
| 2,803,327
| ###
| ###
| ### |
2014-Jan-22 Wed
| 8.56
| ###
| 8.54
| ###
| 833,171
| 3,557,640
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 8.4
| ###
| 8.4
| 8.56
|
|
| ###
| ###
| ### |
2014-Jan-20 Mon
| ###
| 8.44
| 8.29
| 8.4
|
|
| ###
| ###
| ### |
2014-Jan-17 Fri
| 8.53
| 8.54
| 8.42
| 8.46
|
|
| ###
| ###
| 0.6 |
2014-Jan-16 Thu
| 8.44
| 8.58
| ###
| 8.54
|
|
| ###
| ###
| ### |
2014-Jan-15 Wed
| ###
| 8.46
| 8.28
| 8.42
|
|
| 80.2
| 80.2
| ### |
2014-Jan-14 Tue
| 8.29
| ###
| 8.24
| 8.29
|
|
| 78.9
| 78.9
| 0.6 |
2014-Jan-13 Mon
| ###
| ###
| 8.22
| ###
| 503,223
| 2,068,246
| 33.7
| 33.7
| 0.0 |
2014-Jan-10 Fri
| 8
| 8.23
| 8
| ###
| 785,883
| 6,377,440
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
| 754,555
| 0
| 77.1
| 77.1
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| 7.8
| 7.82
|
|
| 14.9
| 14.9
| 0.6 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
| 995,927
| 0
| 19.7
| 19.7
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 7.83
| ###
| 7.8
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2014-Jan-02 Thu
| 7.73
| ###
| 7.73
| 7.85
|
|
| 81.0
| 81.0
| ### |
2013-Dec-31 Tue
| 7.89
| 7.89
| 7.73
| 7.73
|
|
| 10.6
| 10.6
| 0.6 |
2013-Dec-30 Mon
| 7.81
| ###
| 7.78
| 7.85
| 327,773
| ###
| 72.3
| 72.3
| ### |
2013-Dec-27 Fri
| ###
| ###
| 7.75
| 7.77
|
|
| ###
| ###
| 0.6 |
2013-Dec-24 Tue
| 7.85
| 8
| 7.85
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2013-Dec-23 Mon
| 7.76
| 7.86
| 7.74
| 7.84
| 575,740
| 4,490,772
| ###
| ###
| 0.6 |
2013-Dec-20 Fri
| ###
| ###
| 7.77
| 7.77
|
|
| ###
| ###
| 0.6 |
2013-Dec-19 Thu
| 7.89
| ###
| 7.88
| ###
| 1,383,450
| ###
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| 7.87
| 7.87
| 7.72
| 7.75
|
|
| 20.3
| 20.3
| ### |
2013-Dec-17 Tue
| ###
| ###
| 7.84
| 7.88
| 555,344
| 2,176,948
| ###
| ###
| 0.6 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| 7.73
| ###
| 699,444
| 2,703,351
| 76.1
| 76.1
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 1,913,145
| 0
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| ###
| 8.21
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2013-Dec-06 Fri
| ###
| 8.24
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2013-Dec-05 Thu
| 8.42
| 8.43
| 8.2
| 8.25
| 1,211,248
| 10,071,527
| ###
| ###
| ### |
2013-Dec-04 Wed
| 8.24
| 8.385
| 8.21
| ###
| 592,923
| 4,919,778
| 82.4
| 82.4
| 0.0 |
2013-Dec-03 Tue
| 8.28
| ###
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| 8.21
| ###
| ###
| 8.29
| 995,724
| 0
| ###
| ###
| 0.6 |
2013-Nov-29 Fri
| ###
| 8.2
| ###
| 8.2
| 513,782
| ###
| ###
| ###
| 0.6 |
2013-Nov-28 Thu
| ###
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2013-Nov-27 Wed
| ###
| 8.4
| 8.24
| 8.26
|
|
| 33.3
| 33.3
| 0.6 |
2013-Nov-26 Tue
| 8.41
| 8.42
| 8.21
| ###
| 2,021,845
| 16,811,641
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| ###
| 8.42
| ###
| ###
| 717,875
| 3,022,253
| 75.9
| 75.9
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| 8.27
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2013-Nov-21 Thu
| ###
| 8.41
| ###
| ###
| 537,441
| ###
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| 8.45
| 8.46
| ###
| 8.42
| 1,563,755
| 6,614,683
| ###
| ###
| ### |
2013-Nov-19 Tue
| 8.42
| 8.48
| ###
| 8.47
|
|
| ###
| ###
| ### |
2013-Nov-18 Mon
| 8.44
| 8.46
| ###
| 8.44
|
|
| 79.4
| 79.4
| 0.6 |
2013-Nov-15 Fri
| 8.57
| ###
| 8.42
| 8.45
| 350,747
| 1,476,644
| ###
| ###
| ### |
2013-Nov-14 Thu
| 8.56
| ###
| 8.53
| 8.58
|
|
| ###
| ###
| 0.6 |
2013-Nov-13 Wed
| 8.4
| 8.56
| 8.4
| 8.53
| 606,651
| ###
| ###
| ###
| ### |
2013-Nov-12 Tue
| ###
| ###
| 8.27
| ###
| 491,870
| 2,033,882
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 8.49
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 8.43
| 8.48
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2013-Nov-07 Thu
| 8.42
| 8.475
| ###
| 8.46
| 493,029
| ###
| ###
| ###
| 0.6 |
2013-Nov-06 Wed
| 8.42
| 8.48
| ###
| 8.42
| 401,454
| ###
| 72.4
| 72.4
| ### |
2013-Nov-05 Tue
| ###
| 8.51
| ###
| 8.5
|
|
| 83.2
| 83.2
| 0.6 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
| 452,784
| 0
| 15.2
| 15.2
| 0.0 |
2013-Nov-01 Fri
| ###
| 8.71
| 8.56
| 8.57
|
|
| 30.0
| 30.0
| 0.6 |
2013-Oct-31 Thu
| ###
| 8.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| 8.28
| ###
| 8.27
| ###
| 1,157,321
| 4,785,522
| 81.0
| 81.0
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 8.23
| 8.25
|
|
| 25.5
| 25.5
| ### |
2013-Oct-28 Mon
| ###
| ###
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| 8.25
| ###
| 276,149
| ###
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| 8.41
| 8.26
| 8.28
| 1,409,083
| ###
| ###
| ###
| ### |
2013-Oct-23 Wed
| 8.5
| 8.52
| ###
| 8.41
| 309,880
| 1,320,088
| 24.7
| 24.7
| ### |
2013-Oct-22 Tue
| ###
| 8.5
| ###
| 8.48
|
|
| 81.2
| 81.2
| 0.6 |
2013-Oct-21 Mon
| ###
| 8.4
| ###
| 8.4
|
|
| 70.8
| 70.8
| ### |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 659,844
| 0
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| 8.45
| ###
| ###
| 578,557
| ###
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| 8.27
| 8.43
| 8.24
| ###
| 947,182
| ###
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| 8.24
| 8.27
|
|
| ###
| ###
| ### |
2013-Oct-14 Mon
| ###
| ###
| 8.24
| 8.29
| 468,275
| ###
| 36.9
| 36.9
| 0.6 |
2013-Oct-11 Fri
| ###
| ###
| 8.27
| ###
| 396,154
| ###
| 20.3
| 20.3
| 0.0 |
2013-Oct-10 Thu
| 8.21
| ###
| 8.2
| 8.28
| 484,922
| 1,988,180
| ###
| ###
| ### |
2013-Oct-09 Wed
| 8.2
| 8.27
| ###
| 8.25
|
|
| 74.8
| 74.8
| ### |
2013-Oct-08 Tue
| 8.2
| 8.27
| ###
| 8.27
|
|
| ###
| ###
| ### |
2013-Oct-07 Mon
| 8.26
| ###
| 8.2
| 8.27
|
|
| ###
| ###
| ### |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 1,282,559
| 0
| 30.2
| 30.2
| 0.0 |
2013-Oct-03 Thu
| ###
| 8.46
| ###
| 8.41
| 1,492,981
| ###
| ###
| ###
| ### |
2013-Oct-02 Wed
| 8.46
| 8.46
| ###
| ###
| 1,417,246
| 5,994,950
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 8.43
| 8.49
| 8.42
| 8.45
| 1,423,875
| ###
| ###
| ###
| ### |
2013-Sep-30 Mon
| 8.49
| 8.51
| 8.42
| 8.44
| 746,780
| ###
| 35.2
| 35.2
| 0.6 |
2013-Sep-27 Fri
| 8.52
| 8.58
| 8.44
| 8.55
| 778,255
| 6,622,950
| ###
| ###
| ### |
2013-Sep-26 Thu
| 8.42
| 8.44
| ###
| 8.43
| 1,302,471
| 5,496,427
| ###
| ###
| 0.6 |
2013-Sep-25 Wed
| 8.4
| 8.46
| ###
| 8.43
| 1,391,375
| ###
| 66.7
| 66.7
| 0.6 |
2013-Sep-24 Tue
| ###
| ###
| ###
| 8.46
| 570,029
| 0
| ###
| ###
| 0.6 |
2013-Sep-23 Mon
| 8.27
| ###
| 8.22
| 8.29
| 349,273
| ###
| 74.8
| 74.8
| 0.6 |
2013-Sep-20 Fri
| ###
| ###
| 8.45
| 8.45
| 1,053,542
| ###
| ###
| ###
| ### |
2013-Sep-19 Thu
| ###
| 8.785
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2013-Sep-18 Wed
| 8.49
| 8.52
| 8.43
| 8.49
| 717,150
| 6,077,846
| ###
| ###
| ### |
2013-Sep-17 Tue
| ###
| 8.42
| 8.29
| ###
| 1,357,956
| 11,345,722
| 34.2
| 34.2
| 0.0 |
2013-Sep-16 Mon
| ###
| 8.48
| ###
| 8.43
|
|
| 80.8
| 80.8
| 0.6 |
2013-Sep-13 Fri
| 8.29
| ###
| 8.28
| 8.29
|
|
| ###
| ###
| 0.6 |
2013-Sep-12 Thu
| 8.26
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 8.2
| 8.29
| ###
| 8.25
| 1,547,452
| 6,414,188
| 75.0
| 75.0
| ### |
2013-Sep-10 Tue
| ###
| 8.27
| ###
| 8.22
| 871,324
| 3,602,924
| 87.6
| 87.6
| 0.6 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
| 1,028,349
| 0
| 76.8
| 76.8
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
| 2,972,923
| 0
| 20.4
| 20.4
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| ###
| ###
| 4,560,923
| 0
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| 7.86
| 7.56
| 7.85
|
|
| ###
| ###
| ### |
2013-Aug-30 Fri
| 7.52
| ###
| 7.48
| ###
| 576,344
| 2,155,526
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| 7.5
| ###
| 434,349
| ###
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| 7.5
| ###
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| 7.46
| 7.73
| 7.375
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2013-Aug-26 Mon
| 7.48
| 7.52
| 7.45
| 7.52
| 1,361,380
| 10,189,929
| 77.9
| 77.9
| 0.5 |
2013-Aug-23 Fri
| ###
| ###
| 7.45
| 7.55
| 1,805,556
| ###
| 19.6
| 19.6
| ### |
2013-Aug-22 Thu
| 7.54
| ###
| 7.45
| ###
| 2,815,349
| 10,487,175
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| 7.58
| 7.72
| 7.53
| ###
| 2,947,540
| ###
| 71.3
| 71.3
| 0.0 |
2013-Aug-20 Tue
| 7.22
| ###
| ###
| 7.26
| 523,384
| 0
| ###
| ###
| 0.5 |
2013-Aug-19 Mon
| ###
| ###
| ###
| 7.25
| 745,554
| 0
| 24.2
| 24.2
| 0.5 |
2013-Aug-16 Fri
| 7.27
| 7.355
| 7.21
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2013-Aug-15 Thu
| 7.21
| ###
| ###
| ###
| 868,877
| 0
| 78.7
| 78.7
| 0.0 |
2013-Aug-14 Wed
| 7.2
| 7.27
| ###
| 7.26
| 858,241
| ###
| 79.9
| 79.9
| 0.5 |
2013-Aug-13 Tue
| 7.24
| 7.27
| ###
| 7.2
| 1,230,352
| 4,472,329
| 20.8
| 20.8
| 0.5 |
2013-Aug-12 Mon
| 7.28
| 7.29
| ###
| 7.25
| 797,189
| 2,905,753
| 20.9
| 20.9
| 0.5 |
2013-Aug-09 Fri
| ###
| 7.47
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
| 759,571
| 0
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| 7.44
| ###
| ###
| 987,053
| ###
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 7.48
| 7.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 7.4
| 7.56
| ###
| 7.47
| 611,524
| ###
| ###
| ###
| ### |
2013-Aug-02 Fri
| ###
| 7.48
| ###
| 7.45
| 683,629
| 2,556,772
| 83.4
| 83.4
| 0.5 |
2013-Aug-01 Thu
| 7.21
| ###
| 7.21
| ###
| 1,338,773
| 4,826,276
| 81.3
| 81.3
| 0.0 |
2013-Jul-31 Wed
| 7.21
| 7.27
| ###
| ###
| 473,074
| 1,719,623
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| 7.25
| 7.26
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2013-Jul-29 Mon
| 7.26
| 7.29
| 7.24
| 7.25
|
|
| ###
| ###
| 0.5 |
2013-Jul-26 Fri
| 7.23
| 7.28
| ###
| 7.27
| 540,356
| ###
| 76.1
| 76.1
| ### |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
| 1,163,177
| 0
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 7.29
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| 7.26
| 7.28
|
|
| 27.6
| 27.6
| 0.5 |
2013-Jul-19 Fri
| 7.25
| ###
| 7.23
| 7.29
|
|
| 75.0
| 75.0
| ### |
2013-Jul-18 Thu
| ###
| ###
| 7.24
| 7.27
| 899,046
| 3,254,546
| ###
| ###
| ### |
2013-Jul-17 Wed
| 7.25
| ###
| 7.24
| ###
| 475,481
| 1,721,241
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 7.45
| 7.45
| 7.27
| 7.29
| 841,543
| 6,193,756
| 17.3
| 17.3
| ### |
2013-Jul-15 Mon
| ###
| 7.48
| ###
| 7.44
| 766,020
| ###
| ###
| ###
| ### |
2013-Jul-12 Fri
| ###
| 7.4
| 7.26
| ###
| 533,846
| ###
| 31.5
| 31.5
| 0.0 |
2013-Jul-11 Thu
| 7.45
| 7.46
| 7.28
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2013-Jul-10 Wed
| 7.26
| ###
| 7.23
| 7.4
|
|
| ###
| ###
| 0.5 |
2013-Jul-09 Tue
| 7.23
| ###
| ###
| 7.27
|
|
| 72.5
| 72.5
| ### |
2013-Jul-08 Mon
| ###
| ###
| ###
| 7.23
| 516,646
| 0
| 22.8
| 22.8
| ### |
2013-Jul-05 Fri
| ###
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 7.25
| ###
| 7.22
| 7.25
|
|
| 64.7
| 64.7
| 0.5 |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 1,686,871
| 0
| 76.3
| 76.3
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
| 558,073
| 0
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| 7.25
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Jun-27 Thu
| ###
| 7.23
| ###
| ###
| 1,180,424
| ###
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 1,830,148
| 0
| 83.2
| 83.2
| 0.0 |
2013-Jun-25 Tue
| 6.86
| ###
| 6.84
| 6.88
| 1,774,856
| ###
| 79.3
| 79.3
| ### |
2013-Jun-24 Mon
| 6.85
| ###
| 6.85
| 6.88
|
|
| 84.8
| 84.8
| ### |
2013-Jun-21 Fri
| ###
| ###
| 6.85
| ###
| 837,473
| 2,868,345
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
| 953,278
| 0
| 70.4
| 70.4
| 0.0 |
2013-Jun-18 Tue
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| 6.79
| ###
| 6.77
| ###
| 1,694,087
| 5,734,484
| 83.4
| 83.4
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| 6.85
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2013-Jun-13 Thu
| 6.83
| 6.89
| 6.8
| 6.82
| 1,264,282
| ###
| 39.2
| 39.2
| 0.5 |
2013-Jun-12 Wed
| 6.85
| ###
| 6.84
| ###
| 801,441
| 2,740,928
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 7
| ###
| ###
| ###
| 1,459,276
| 0
| 27.4
| 27.4
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
| 754,259
| 0
| 32.8
| 32.8
| 0.0 |
2013-Jun-06 Thu
| 6.8
| 7.045
| 6.8
| 7
| 1,436,772
| 9,946,054
| ###
| ###
| 0.5 |
2013-Jun-05 Wed
| ###
| ###
| 6.89
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| 7
| 2,681,284
| 0
| 69.7
| 69.7
| 0.5 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 951,441
| 0
| 23.4
| 23.4
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
| 1,651,053
| 0
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 7
| ###
| ###
| 7
|
|
| 76.5
| 76.5
| 0.5 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2013-May-21 Tue
| 6.86
| ###
| 6.83
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2013-May-20 Mon
| ###
| ###
| 6.85
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2013-May-17 Fri
| ###
| ###
| 7
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2013-May-16 Thu
| 7.25
| 7.27
| 7.185
| 7.2
|
|
| 37.0
| 37.0
| 0.5 |
2013-May-15 Wed
| ###
| 7.23
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2013-May-14 Tue
| ###
| 7.21
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 1,532,324
| 0
| ###
| ###
| 0.0 |
2013-May-10 Fri
| ###
| ###
| 7
| ###
| 1,535,276
| ###
| 72.6
| 72.6
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
| 1,060,640
| 0
| 70.4
| 70.4
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| ###
| 6.88
| 6.58
| 6.86
| 2,603,154
| 17,519,226
| ###
| ###
| 0.5 |
2013-May-03 Fri
| 6.74
| 6.76
| 6.58
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2013-May-02 Thu
| ###
| 7.21
| 6.89
| 6.89
|
|
| ###
| ###
| 0.5 |
2013-May-01 Wed
| 7.23
| 7.23
| ###
| ###
| 675,148
| ###
| 28.7
| 28.7
| 0.0 |
2013-Apr-30 Tue
| 7.2
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2013-Apr-29 Mon
| ###
| 7.26
| ###
| 7.24
| 369,671
| ###
| ###
| ###
| 0.5 |
2013-Apr-26 Fri
| 7.21
| 7.28
| ###
| ###
| 639,877
| 2,329,152
| 27.1
| 27.1
| 0.0 |
2013-Apr-24 Wed
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
| 302,426
| 0
| 80.4
| 80.4
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| 6.83
| ###
| 968,629
| ###
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| 6.88
| ###
| 6.88
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| 6.88
| ###
| 552,685
| ###
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| 6.86
| 6.88
| 521,879
| 1,790,044
| 31.9
| 31.9
| ### |
2013-Apr-15 Mon
| ###
| ###
| 6.89
| 7
|
|
| 45.2
| 45.2
| 0.5 |
2013-Apr-12 Fri
| 7
| 7.155
| 6.89
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| 6.88
| ###
| 1,855,422
| 6,382,651
| 28.3
| 28.3
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
| 1,832,846
| 0
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| 6.8
| 6.88
| 935,382
| ###
| ###
| ###
| ### |
2013-Apr-03 Wed
| 6.8
| 6.87
| 6.755
| 6.84
| 1,001,922
| ###
| ###
| ###
| 0.5 |
2013-Apr-02 Tue
| 6.83
| 6.87
| 6.73
| 6.76
| 508,729
| 3,459,357
| 26.8
| 26.8
| 0.5 |
2013-Mar-28 Thu
| 6.89
| ###
| 6.76
| 6.77
| 663,970
| ###
| 18.5
| 18.5
| ### |
2013-Mar-27 Wed
| 6.82
| ###
| 6.78
| 6.89
| 1,088,253
| 3,689,177
| ###
| ###
| 0.5 |
2013-Mar-26 Tue
| 6.75
| 6.75
| 6.59
| ###
| 933,443
| ###
| 19.9
| 19.9
| 0.0 |
2013-Mar-25 Mon
| 6.78
| 6.82
| ###
| 6.74
|
|
| ###
| ###
| ### |
2013-Mar-22 Fri
| 6.77
| 6.82
| ###
| 6.74
|
|
| ###
| ###
| ### |
2013-Mar-21 Thu
| 6.84
| 7
| 6.74
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| 6.73
| 6.76
| 2,290,055
| ###
| 17.6
| 17.6
| 0.5 |
2013-Mar-19 Tue
| ###
| ###
| 6.81
| 6.87
| 3,645,971
| ###
| 29.7
| 29.7
| ### |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
| 1,279,671
| 0
| 24.2
| 24.2
| 0.0 |
2013-Mar-15 Fri
| 7.21
| ###
| ###
| ###
| 4,215,249
| 0
| 22.6
| 22.6
| 0.0 |
2013-Mar-14 Thu
| 7.23
| ###
| ###
| ###
| 942,155
| 0
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| 7.27
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2013-Mar-12 Tue
| 7.45
| 7.45
| 7.25
| 7.27
| 1,305,450
| 9,595,057
| ###
| ###
| ### |
2013-Mar-11 Mon
| 7.45
| 7.48
| ###
| 7.46
|
|
| 66.7
| 66.7
| 0.5 |
2013-Mar-08 Fri
| 7.47
| 7.52
| 7.45
| 7.47
| 859,979
| 6,436,942
| ###
| ###
| ### |
2013-Mar-07 Thu
| 7.42
| 7.52
| 7.42
| 7.46
| 1,285,125
| 9,599,883
| 77.7
| 77.7
| 0.5 |
2013-Mar-06 Wed
| 7.44
| 7.51
| 7.41
| 7.45
|
|
| 68.2
| 68.2
| 0.5 |
2013-Mar-05 Tue
| 7.4
| 7.485
| ###
| 7.44
| 2,526,784
| 9,456,489
| 77.1
| 77.1
| ### |
2013-Mar-04 Mon
| ###
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| 7.29
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2013-Feb-28 Thu
| 7.25
| 7.43
| 7.25
| ###
| 2,470,047
| 18,130,144
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-Feb-26 Tue
| 7
| ###
| 7
| ###
| 2,246,259
| ###
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| ###
| 7.22
| ###
| ###
| 1,142,678
| ###
| 73.9
| 73.9
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-Feb-21 Thu
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| 7.2
| 7.29
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2013-Feb-19 Tue
| 7.44
| ###
| 7.42
| 7.54
|
|
| ###
| ###
| 0.5 |
2013-Feb-18 Mon
| ###
| 7.43
| ###
| 7.43
| 1,617,174
| ###
| ###
| ###
| ### |
2013-Feb-15 Fri
| ###
| 7.4
| 7.26
| ###
| 914,020
| ###
| 71.4
| 71.4
| 0.0 |
2013-Feb-14 Thu
| ###
| 7.43
| ###
| 7.4
| 3,649,678
| 13,558,553
| 71.5
| 71.5
| 0.5 |
2013-Feb-13 Wed
| 7.26
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| 7.22
| ###
| 7.22
| 7.26
| 2,982,976
| 10,768,543
| 73.9
| 73.9
| 0.5 |
2013-Feb-11 Mon
| 7.24
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2013-Feb-08 Fri
| 7.22
| ###
| 7.21
| ###
| 3,152,440
| 11,364,546
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| 7.21
| 7.25
| 2,439,350
| 8,793,856
| 25.1
| 25.1
| 0.5 |
2013-Feb-06 Wed
| 7.27
| ###
| 7.27
| ###
| 1,935,946
| ###
| 77.0
| 77.0
| 0.0 |
2013-Feb-05 Tue
| 7.26
| ###
| ###
| 7.27
| 3,309,572
| 0
| ###
| ###
| ### |
2013-Feb-04 Mon
| ###
| ###
| 7.45
| 7.45
|
|
| 19.4
| 19.4
| 0.5 |
2013-Feb-01 Fri
| ###
| ###
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| 7.49
| ###
| 7.47
| ###
| 4,332,041
| 16,180,173
| 86.7
| 86.7
| 0.0 |
2013-Jan-30 Wed
| 7.46
| 7.55
| 7.45
| 7.53
|
|
| ###
| ###
| 0.5 |
2013-Jan-29 Tue
| 7.4
| 7.5
| ###
| 7.47
| 1,497,476
| ###
| 76.9
| 76.9
| ### |
2013-Jan-25 Fri
| ###
| 7.42
| ###
| 7.42
| 1,027,821
| ###
| 77.1
| 77.1
| 0.5 |
2013-Jan-24 Thu
| 7.44
| 7.44
| ###
| 7.4
|
|
| 26.9
| 26.9
| 0.5 |
2013-Jan-23 Wed
| 7.51
| 7.51
| 7.4
| 7.46
| 1,251,753
| ###
| 27.1
| 27.1
| 0.5 |
2013-Jan-22 Tue
| ###
| 7.45
| 7.27
| 7.45
|
|
| 88.9
| 88.9
| 0.5 |
2013-Jan-21 Mon
| ###
| 7.43
| ###
| 7.42
| 1,488,677
| ###
| ###
| ###
| 0.5 |
2013-Jan-18 Fri
| 7.29
| ###
| 7.2
| 7.29
|
|
| 70.5
| 70.5
| ### |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
| 1,605,528
| 0
| 31.0
| 31.0
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 1,042,787
| 0
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| 6.78
| ###
| 6.77
| 6.89
|
|
| 81.5
| 81.5
| 0.5 |
2013-Jan-09 Wed
| 6.75
| 6.78
| 6.73
| 6.77
| 1,739,147
| ###
| ###
| ###
| ### |
2013-Jan-08 Tue
| 6.77
| 6.77
| 6.73
| 6.74
| 1,049,942
| ###
| 34.9
| 34.9
| ### |
2013-Jan-07 Mon
| 6.71
| 6.75
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2013-Jan-04 Fri
| 6.72
| 6.74
| 6.675
| 6.71
|
|
| ###
| ###
| ### |
2013-Jan-03 Thu
| 6.72
| 6.79
| ###
| 6.74
|
|
| ###
| ###
| ### |
2013-Jan-02 Wed
| 6.7
| 6.76
| ###
| 6.72
| 311,755
| ###
| ###
| ###
| 0.5 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| 6.7
| 6.59
| ###
| 627,376
| ###
| 74.4
| 74.4
| 0.0 |
2012-Dec-27 Thu
| 6.56
| 6.72
| 6.56
| 6.7
|
|
| ###
| ###
| 0.5 |
2012-Dec-24 Mon
| 6.58
| ###
| 6.56
| 6.59
|
|
| 72.1
| 72.1
| ### |
2012-Dec-21 Fri
| 6.74
| 6.74
| 6.56
| 6.59
| 554,857
| ###
| 18.6
| 18.6
| ### |
2012-Dec-20 Thu
| ###
| 6.76
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2012-Dec-19 Wed
| 6.58
| ###
| 6.55
| ###
| 1,545,170
| ###
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| 6.56
| 6.59
| 6.51
| 6.54
| 1,603,456
| ###
| 26.8
| 26.8
| 0.5 |
2012-Dec-17 Mon
| 6.58
| 6.59
| 6.5
| 6.56
|
|
| ###
| ###
| 0.5 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| 6.59
| ###
| 2,057,281
| 6,778,740
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| 6.7
| 6.55
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2012-Dec-11 Tue
| ###
| 6.79
| 6.58
| 6.72
|
|
| ###
| ###
| 0.5 |
2012-Dec-10 Mon
| 6.51
| ###
| 6.48
| ###
| 993,581
| ###
| 85.8
| 85.8
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| 6.56
|
|
| 88.8
| 88.8
| 0.5 |
2012-Dec-06 Thu
| 6.25
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| 6.21
| ###
| 6.21
| 1,907,055
| ###
| ###
| ###
| ### |
2012-Dec-04 Tue
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2012-Dec-03 Mon
| 6.23
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| 6.325
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2012-Nov-29 Thu
| ###
| 6.2
| ###
| ###
| 1,871,821
| 5,802,645
| 69.2
| 69.2
| 0.0 |
2012-Nov-28 Wed
| ###
| 6.24
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2012-Nov-27 Tue
| 6.27
| ###
| 6.25
| 6.26
|
|
| 27.5
| 27.5
| 0.4 |
2012-Nov-26 Mon
| ###
| ###
| 6.21
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2012-Nov-22 Thu
| ###
| 6.2
| ###
| ###
| 1,822,540
| 5,649,874
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 6
| ###
| ###
| ###
| 6,791,424
| 0
| 79.0
| 79.0
| 0.0 |
2012-Nov-19 Mon
| 5.79
| 5.83
| 5.76
| 5.81
|
|
| ###
| ###
| ### |
2012-Nov-16 Fri
| 5.8
| 5.88
| 5.79
| 5.83
|
|
| 74.3
| 74.3
| ### |
2012-Nov-15 Thu
| ###
| 5.85
| ###
| 5.81
| 1,614,921
| 4,723,643
| ###
| ###
| ### |
2012-Nov-14 Wed
| 5.71
| 5.81
| ###
| 5.75
| 693,147
| ###
| 80.9
| 80.9
| ### |
2012-Nov-13 Tue
| 5.89
| ###
| 5.75
| 5.75
| 986,472
| ###
| ###
| ###
| ### |
2012-Nov-12 Mon
| 5.7
| 5.88
| 5.7
| 5.86
|
|
| 88.9
| 88.9
| 0.4 |
2012-Nov-09 Fri
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| 5.75
| 5.8
| ###
| 5.77
| 971,722
| ###
| 70.7
| 70.7
| 0.4 |
2012-Nov-07 Wed
| ###
| 5.81
| ###
| 5.8
| 538,657
| ###
| ###
| ###
| 0.4 |
2012-Nov-06 Tue
| ###
| 5.71
| ###
| ###
| 716,628
| 2,045,972
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| 5.56
| ###
| 5.53
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2012-Nov-02 Fri
| 5.5
| 5.57
| 5.5
| 5.54
| 2,509,654
| ###
| 77.0
| 77.0
| 0.4 |
2012-Nov-01 Thu
| ###
| 5.74
| ###
| 5.47
|
|
| 14.7
| 14.7
| ### |
2012-Oct-31 Wed
| 5.51
| ###
| 5.45
| 5.58
| 3,822,641
| ###
| 78.4
| 78.4
| 0.4 |
2012-Oct-30 Tue
| ###
| ###
| 5.46
| 5.48
|
|
| 20.0
| 20.0
| ### |
2012-Oct-29 Mon
| 5.59
| ###
| 5.59
| ###
| 481,159
| ###
| 77.1
| 77.1
| 0.0 |
2012-Oct-26 Fri
| 5.71
| 5.73
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2012-Oct-25 Thu
| 5.74
| 5.78
| 5.71
| 5.74
|
|
| 72.6
| 72.6
| 0.4 |
2012-Oct-24 Wed
| 5.76
| 5.81
| 5.74
| 5.74
| 2,048,648
| 11,830,942
| ###
| ###
| 0.4 |
2012-Oct-23 Tue
| 5.82
| 5.87
| 5.81
| 5.84
| 420,056
| 2,453,127
| 72.7
| 72.7
| 0.4 |
2012-Oct-22 Mon
| 5.72
| 5.82
| 5.71
| 5.8
| 1,181,251
| ###
| ###
| ###
| 0.4 |
2012-Oct-19 Fri
| ###
| ###
| ###
| 5.84
|
|
| ###
| ###
| 0.4 |
2012-Oct-18 Thu
| ###
| ###
| 5.89
| ###
| 1,585,173
| ###
| 71.3
| 71.3
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| 5.79
| 5.86
|
|
| ###
| ###
| 0.4 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2012-Oct-15 Mon
| 5.79
| 5.88
| 5.73
| 5.85
| 386,755
| ###
| 81.1
| 81.1
| 0.4 |
2012-Oct-12 Fri
| 5.76
| 5.84
| 5.745
| 5.81
| 377,029
| 2,183,940
| ###
| ###
| ### |
2012-Oct-11 Thu
| 5.7
| 5.785
| ###
| 5.75
|
|
| 78.0
| 78.0
| ### |
2012-Oct-10 Wed
| ###
| 5.75
| 5.59
| 5.7
|
|
| 71.8
| 71.8
| 0.4 |
2012-Oct-09 Tue
| ###
| ###
| 5.86
| 5.89
|
|
| 15.7
| 15.7
| ### |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 818,756
| 0
| 79.4
| 79.4
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
| 2,023,353
| 0
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 5.86
| 5.87
| 5.81
| 5.87
| 1,504,186
| 8,784,446
| 67.6
| 67.6
| ### |
2012-Oct-03 Wed
| 5.8
| ###
| 5.79
| ###
| 1,364,170
| 3,949,272
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 5.71
| 5.8
| ###
| 5.8
| 1,832,973
| 5,315,621
| 79.3
| 79.3
| 0.4 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2012-Sep-28 Fri
| 5.5
| ###
| 5.5
| 5.57
|
|
| 77.2
| 77.2
| 0.4 |
2012-Sep-27 Thu
| 5.43
| 5.49
| 5.42
| 5.47
|
|
| ###
| ###
| ### |
2012-Sep-26 Wed
| 5.44
| 5.47
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2012-Sep-25 Tue
| 5.47
| 5.48
| 5.41
| 5.45
| 532,728
| ###
| ###
| ###
| ### |
2012-Sep-24 Mon
| 5.48
| 5.48
| 5.41
| 5.45
| 1,982,321
| ###
| ###
| ###
| ### |
2012-Sep-21 Fri
| 5.55
| 5.59
| 5.54
| 5.57
| 1,115,023
| ###
| 73.3
| 73.3
| 0.4 |
2012-Sep-20 Thu
| 5.58
| 5.59
| 5.54
| 5.55
| 1,182,026
| 6,577,974
| 28.0
| 28.0
| ### |
2012-Sep-19 Wed
| 5.45
| 5.58
| 5.45
| 5.54
|
|
| ###
| ###
| 0.4 |
2012-Sep-18 Tue
| 5.41
| 5.46
| ###
| 5.45
|
|
| 75.7
| 75.7
| ### |
2012-Sep-17 Mon
| 5.42
| 5.49
| 5.41
| 5.45
|
|
| 76.6
| 76.6
| ### |
2012-Sep-14 Fri
| ###
| 5.4
| ###
| ###
| 1,112,045
| 3,002,521
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| 5.25
| 5.26
| 5.2
| 5.22
|
|
| 27.0
| 27.0
| 0.4 |
2012-Sep-12 Wed
| 5.24
| 5.28
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2012-Sep-11 Tue
| ###
| 5.21
| ###
| 5.2
|
|
| ###
| ###
| ### |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
| 1,661,357
| 0
| 75.3
| 75.3
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 2,885,277
| 0
| 23.6
| 23.6
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
| 2,275,545
| 0
| 69.2
| 69.2
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 1,412,448
| 0
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 985,981
| 0
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| 5.22
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2012-Aug-28 Tue
| ###
| 5.22
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 1,273,642
| 0
| 85.5
| 85.5
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
| 2,134,678
| 0
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| 4.82
| 4.86
|
|
| ###
| ###
| 0.3 |
2012-Aug-21 Tue
| ###
| 5.2
| ###
| ###
| 1,403,479
| 3,649,045
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 5
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| ###
| 5
|
|
| 26.9
| 26.9
| 0.4 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
| 1,192,045
| 0
| 31.5
| 31.5
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
| 523,279
| 0
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| ###
| 1,001,644
| 0
| 83.3
| 83.3
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
| 1,033,881
| 0
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| ###
| 5
| 1,608,656
| 0
| 76.3
| 76.3
| 0.4 |
2012-Aug-07 Tue
| 4.86
| ###
| 4.86
| ###
| 1,970,246
| ###
| 81.4
| 81.4
| 0.0 |
2012-Aug-06 Mon
| 4.83
| 4.87
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2012-Aug-03 Fri
| 4.73
| 4.8
| 4.73
| 4.77
|
|
| 80.8
| 80.8
| ### |
2012-Aug-02 Thu
| ###
| 4.8
| ###
| 4.79
|
|
| 83.6
| 83.6
| 0.3 |
2012-Aug-01 Wed
| ###
| 4.71
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2012-Jul-30 Mon
| ###
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| 4.7
| 4.58
| 4.59
|
|
| 21.2
| 21.2
| 0.3 |
2012-Jul-26 Thu
| 4.46
| 4.58
| 4.46
| 4.52
|
|
| ###
| ###
| 0.3 |
2012-Jul-25 Wed
| 4.42
| 4.43
| ###
| 4.41
|
|
| 28.5
| 28.5
| ### |
2012-Jul-24 Tue
| 4.42
| 4.51
| 4.42
| 4.45
|
|
| 80.2
| 80.2
| 0.3 |
2012-Jul-23 Mon
| 4.45
| 4.49
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2012-Jul-20 Fri
| 4.5
| 4.54
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2012-Jul-19 Thu
| 4.56
| 4.56
| 4.49
| 4.53
|
|
| ###
| ###
| ### |
2012-Jul-18 Wed
| 4.59
| ###
| 4.49
| 4.49
| 1,743,851
| 3,914,945
| ###
| ###
| ### |
2012-Jul-17 Tue
| 4.57
| ###
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2012-Jul-13 Fri
| 4.74
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| 4.73
| 4.76
| 4.71
| 4.76
| 679,122
| 3,215,642
| ###
| ###
| ### |
2012-Jul-11 Wed
| 4.77
| 4.82
| 4.71
| 4.73
|
|
| 25.8
| 25.8
| 0.3 |
2012-Jul-10 Tue
| 4.8
| 4.8
| 4.73
| 4.76
|
|
| 30.9
| 30.9
| ### |
2012-Jul-09 Mon
| 4.84
| 4.86
| 4.83
| 4.83
| 315,222
| 1,527,250
| ###
| ###
| 0.3 |
2012-Jul-06 Fri
| 4.89
| ###
| 4.85
| ###
| 969,178
| 2,350,256
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| 4.87
| ###
| 4.82
| 4.89
|
|
| 77.4
| 77.4
| ### |
2012-Jul-04 Wed
| 4.89
| ###
| 4.87
| 4.89
| 847,271
| ###
| 60.5
| 60.5
| ### |
2012-Jul-03 Tue
| 4.74
| ###
| 4.74
| 4.87
| 1,247,941
| 2,957,620
| 87.8
| 87.8
| 0.3 |
2012-Jul-02 Mon
| 4.72
| 4.76
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2012-Jun-29 Fri
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| 4.59
| ###
| 891,222
| 2,045,354
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| 4.51
| 4.55
| 2,189,275
| ###
| 18.1
| 18.1
| 0.3 |
2012-Jun-26 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| 4.72
| 4.72
| ###
| 4.7
| 450,387
| ###
| 38.6
| 38.6
| 0.3 |
2012-Jun-22 Fri
| 4.71
| 4.72
| ###
| ###
| 479,647
| ###
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| 4.87
| 4.88
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2012-Jun-20 Wed
| ###
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Jun-19 Tue
| 4.89
| ###
| 4.89
| ###
| 644,372
| 1,575,489
| 79.6
| 79.6
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 1,034,186
| 0
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| 4.89
| ###
| 4.88
| ###
| 1,581,080
| ###
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| 4.82
| 4.83
| 4.77
| 4.82
|
|
| 76.4
| 76.4
| 0.3 |
2012-Jun-13 Wed
| 4.88
| ###
| 4.76
| 4.8
|
|
| 22.9
| 22.9
| 0.3 |
2012-Jun-12 Tue
| 4.89
| ###
| 4.86
| 4.88
| 2,964,453
| 7,203,620
| 34.3
| 34.3
| 0.3 |
2012-Jun-08 Fri
| 4.89
| 4.89
| 4.78
| 4.81
| 3,768,688
| ###
| 27.2
| 27.2
| ### |
2012-Jun-07 Thu
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 4.79
| 4.87
| 4.76
| 4.86
| 435,571
| 2,097,274
| 78.6
| 78.6
| 0.3 |
2012-Jun-05 Tue
| ###
| 4.77
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2012-Jun-04 Mon
| 4.59
| ###
| 4.48
| 4.55
| 775,754
| 1,737,688
| 36.1
| 36.1
| 0.3 |
2012-Jun-01 Fri
| 4.82
| 4.82
| ###
| ###
| 1,447,820
| 3,489,246
| ###
| ###
| 0.0 |
2012-May-31 Thu
| 4.78
| ###
| 4.74
| 4.85
|
|
| 73.6
| 73.6
| ### |
2012-May-30 Wed
| 4.88
| 4.88
| 4.82
| 4.83
|
|
| 25.2
| 25.2
| 0.3 |
2012-May-29 Tue
| 4.76
| 4.85
| 4.74
| 4.84
|
|
| 74.3
| 74.3
| 0.3 |
2012-May-28 Mon
| 4.78
| 4.79
| 4.72
| 4.76
|
|
| 22.1
| 22.1
| ### |
2012-May-25 Fri
| 4.83
| 4.86
| 4.75
| 4.76
| 360,572
| 1,732,548
| ###
| ###
| ### |
2012-May-24 Thu
| 4.81
| 4.84
| 4.74
| 4.74
| 1,554,288
| ###
| ###
| ###
| 0.3 |
2012-May-23 Wed
| 4.89
| ###
| 4.81
| 4.83
| 367,986
| ###
| 29.5
| 29.5
| 0.3 |
2012-May-22 Tue
| ###
| ###
| 4.89
| ###
| 1,398,727
| 3,419,887
| 69.6
| 69.6
| 0.0 |
2012-May-21 Mon
| 4.79
| 4.855
| 4.79
| 4.85
|
|
| ###
| ###
| ### |
2012-May-18 Fri
| 4.83
| 4.88
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-May-17 Thu
| 4.88
| 4.89
| 4.78
| 4.88
|
|
| ###
| ###
| 0.3 |
2012-May-16 Wed
| 4.88
| ###
| 4.77
| 4.78
| 377,548
| 900,451
| ###
| ###
| ### |
2012-May-15 Tue
| 4.86
| ###
| 4.83
| 4.89
| 806,654
| ###
| ###
| ###
| ### |
2012-May-14 Mon
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| 4.81
| 4.85
| 4.75
| 4.78
|
|
| 23.9
| 23.9
| ### |
2012-May-10 Thu
| 4.83
| 4.86
| 4.76
| 4.8
|
|
| 21.0
| 21.0
| 0.3 |
2012-May-09 Wed
| 4.82
| 4.85
| 4.74
| 4.83
| 785,783
| 3,767,829
| 83.1
| 83.1
| 0.3 |
2012-May-08 Tue
| 4.85
| 4.86
| 4.81
| 4.85
| 734,154
| ###
| ###
| ###
| ### |
2012-May-07 Mon
| 4.88
| ###
| 4.81
| 4.85
| 568,071
| ###
| ###
| ###
| ### |
2012-May-04 Fri
| ###
| ###
| 4.89
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
| 1,361,642
| 0
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| ###
| 4.88
| ###
| 1,927,624
| ###
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| 4.88
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2012-Apr-27 Fri
| 4.89
| 4.89
| 4.8
| 4.82
|
|
| 21.2
| 21.2
| 0.3 |
2012-Apr-26 Thu
| 4.87
| ###
| 4.82
| 4.88
|
|
| 79.4
| 79.4
| 0.3 |
2012-Apr-24 Tue
| 4.86
| ###
| 4.81
| 4.89
| 747,447
| ###
| ###
| ###
| ### |
2012-Apr-23 Mon
| 4.77
| 4.89
| 4.77
| 4.86
| 826,674
| ###
| ###
| ###
| 0.3 |
2012-Apr-20 Fri
| 4.87
| 4.89
| 4.75
| 4.77
| 1,458,641
| 7,030,649
| 14.5
| 14.5
| ### |
2012-Apr-19 Thu
| ###
| ###
| 4.89
| ###
| 1,006,173
| ###
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| 4.86
| ###
| 544,541
| ###
| 74.3
| 74.3
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
| 1,184,782
| 0
| 69.6
| 69.6
| 0.0 |
2012-Apr-12 Thu
| 4.8
| ###
| 4.78
| 4.88
|
|
| 82.9
| 82.9
| 0.3 |
2012-Apr-11 Wed
| 4.8
| 4.84
| ###
| 4.77
| 3,784,687
| 9,158,942
| 30.6
| 30.6
| ### |
2012-Apr-10 Tue
| ###
| ###
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2012-Apr-05 Thu
| ###
| 5
| 4.89
| ###
| 875,723
| 4,330,450
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| 4.85
| ###
| 1,554,655
| ###
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 5.22
| 5.23
| ###
| ###
| 1,542,951
| ###
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2012-Mar-30 Fri
| ###
| ###
| 5.29
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| 5.26
| ###
| 851,789
| ###
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| 5.23
| 5.26
| 750,157
| ###
| 21.2
| 21.2
| 0.4 |
2012-Mar-27 Tue
| 5.29
| ###
| 5.24
| ###
| 1,382,440
| ###
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 5.26
| 5.28
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2012-Mar-23 Fri
| ###
| ###
| 5.29
| ###
| 1,231,787
| 3,258,076
| 20.0
| 20.0
| 0.0 |
2012-Mar-22 Thu
| ###
| 5.42
| ###
| ###
| 790,079
| ###
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 5.42
| 5.46
| ###
| ###
| 1,007,644
| ###
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| 5.41
| ###
| 5.4
|
|
| 84.5
| 84.5
| 0.4 |
2012-Mar-19 Mon
| ###
| ###
| 5.26
| 5.27
|
|
| 17.9
| 17.9
| ### |
2012-Mar-16 Fri
| 5.49
| 5.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| 5.45
| ###
| 5.44
| 3,183,443
| 8,674,882
| 88.7
| 88.7
| 0.4 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2012-Mar-13 Tue
| 5.21
| 5.27
| 5.21
| 5.27
| 2,328,072
| ###
| 76.1
| 76.1
| ### |
2012-Mar-12 Mon
| ###
| 5.21
| ###
| ###
| 2,426,085
| 6,319,951
| 78.3
| 78.3
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 2,062,780
| 0
| 77.9
| 77.9
| 0.0 |
2012-Mar-06 Tue
| 5.22
| 5.25
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2012-Mar-05 Mon
| 5.29
| 5.345
| 5.26
| 5.26
|
|
| 27.8
| 27.8
| 0.4 |
2012-Mar-02 Fri
| ###
| 5.24
| ###
| 5.21
|
|
| 75.5
| 75.5
| 0.4 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 1,013,142
| 0
| 83.8
| 83.8
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 1,339,457
| 0
| 23.9
| 23.9
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 2,744,273
| 0
| 20.2
| 20.2
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 1,600,426
| 0
| 28.8
| 28.8
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 5
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2012-Feb-21 Tue
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 1,037,326
| 0
| 26.2
| 26.2
| 0.0 |
2012-Feb-17 Fri
| 5
| ###
| ###
| ###
| 641,872
| 0
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
| 1,159,149
| 0
| 34.5
| 34.5
| 0.0 |
2012-Feb-15 Wed
| 5.2
| 5.2
| ###
| ###
| 1,912,458
| ###
| 20.6
| 20.6
| 0.0 |
2012-Feb-14 Tue
| 5.24
| 5.25
| 5.2
| 5.21
|
|
| 34.0
| 34.0
| 0.4 |
2012-Feb-13 Mon
| 5.21
| 5.24
| ###
| 5.24
|
|
| 72.7
| 72.7
| 0.4 |
2012-Feb-10 Fri
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 2,638,854
| 0
| 73.6
| 73.6
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-Feb-06 Mon
| 5
| ###
| 4.975
| ###
| 1,662,540
| ###
| 73.1
| 73.1
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 1,123,453
| 0
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 1,002,755
| 0
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
| 1,504,427
| 0
| 33.8
| 33.8
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 758,021
| 0
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| 4.85
| ###
| 1,465,726
| 3,554,385
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 4.86
| 4.86
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Jan-23 Mon
| 4.85
| 4.86
| 4.76
| 4.78
|
|
| 20.5
| 20.5
| ### |
2012-Jan-20 Fri
| 4.88
| 4.88
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2012-Jan-19 Thu
| 4.75
| 4.845
| 4.73
| 4.83
|
|
| ###
| ###
| 0.3 |
2012-Jan-18 Wed
| ###
| 4.71
| ###
| ###
| 470,022
| ###
| 73.3
| 73.3
| 0.0 |
2012-Jan-17 Tue
| 4.54
| ###
| 4.52
| ###
| 1,197,276
| 2,705,843
| 73.4
| 73.4
| 0.0 |
2012-Jan-16 Mon
| 4.53
| 4.55
| 4.5
| 4.51
| 415,821
| ###
| 29.6
| 29.6
| 0.3 |
2012-Jan-13 Fri
| 4.53
| 4.57
| 4.5
| 4.53
| 828,454
| ###
| ###
| ###
| ### |
2012-Jan-12 Thu
| 4.55
| 4.55
| 4.49
| 4.5
|
|
| 18.7
| 18.7
| ### |
2012-Jan-11 Wed
| 4.49
| 4.52
| 4.46
| 4.5
| 872,442
| ###
| ###
| ###
| ### |
2012-Jan-10 Tue
| 4.5
| 4.51
| 4.43
| 4.48
| 807,657
| 3,610,226
| ###
| ###
| ### |
2012-Jan-09 Mon
| ###
| ###
| 4.51
| 4.51
| 797,779
| ###
| ###
| ###
| 0.3 |
2012-Jan-06 Fri
| ###
| ###
| 4.54
| 4.55
| 531,087
| ###
| ###
| ###
| 0.3 |
2012-Jan-05 Thu
| 4.7
| 4.7
| ###
| ###
| 365,620
| ###
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 4.52
| ###
| 4.42
| 4.58
| 415,659
| ###
| 86.2
| 86.2
| 0.3 |
2011-Dec-28 Wed
| ###
| ###
| 4.53
| 4.53
| 162,589
| ###
| 22.3
| 22.3
| ### |
2011-Dec-23 Fri
| 4.7
| 4.7
| 4.47
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| 4.52
| 4.54
|
|
| 20.4
| 20.4
| 0.3 |
2011-Dec-21 Wed
| ###
| ###
| 4.56
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-Dec-20 Tue
| 4.5
| 4.55
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2011-Dec-19 Mon
| ###
| ###
| 4.48
| 4.49
| 1,411,377
| 3,161,484
| ###
| ###
| ### |
2011-Dec-16 Fri
| ###
| 4.71
| ###
| ###
| 1,049,428
| ###
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| 4.58
| ###
| 1,066,641
| ###
| 30.3
| 30.3
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| 4.54
| ###
| 1,162,586
| 2,639,070
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2011-Dec-12 Mon
| ###
| 4.7
| ###
| ###
| 1,136,125
| ###
| 79.2
| 79.2
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| 4.56
| ###
| 1,403,141
| ###
| 34.3
| 34.3
| 0.0 |
2011-Dec-08 Thu
| 4.78
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| 4.87
| ###
| 4.77
| 4.81
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| 4.88
| 4.88
| 4.77
| 4.84
| 694,023
| ###
| 33.5
| 33.5
| 0.3 |
2011-Dec-05 Mon
| 4.79
| 4.87
| 4.78
| 4.85
| 1,958,270
| 9,448,652
| 78.3
| 78.3
| ### |
2011-Dec-02 Fri
| ###
| 4.77
| ###
| 4.76
| 2,183,474
| 5,207,585
| 84.5
| 84.5
| ### |
2011-Dec-01 Thu
| ###
| ###
| 4.57
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2011-Nov-30 Wed
| 4.49
| 4.52
| 4.45
| 4.51
|
|
| 72.5
| 72.5
| 0.3 |
2011-Nov-29 Tue
| 4.51
| 4.55
| 4.44
| 4.48
| 2,406,985
| ###
| ###
| ###
| ### |
2011-Nov-28 Mon
| 4.5
| 4.52
| 4.43
| 4.45
| 1,855,085
| ###
| ###
| ###
| 0.3 |
2011-Nov-25 Fri
| 4.46
| 4.5
| 4.4
| 4.48
| 668,357
| 2,974,188
| ###
| ###
| ### |
2011-Nov-24 Thu
| 4.44
| 4.51
| 4.42
| 4.49
| 1,538,223
| ###
| ###
| ###
| ### |
2011-Nov-23 Wed
| 4.52
| 4.52
| ###
| 4.47
| 1,820,981
| ###
| ###
| ###
| ### |
2011-Nov-22 Tue
| 4.5
| 4.55
| 4.48
| 4.5
| 2,980,852
| 13,458,546
| ###
| ###
| ### |
2011-Nov-21 Mon
| ###
| ###
| 4.51
| 4.57
| 564,156
| 1,272,171
| 31.2
| 31.2
| ### |
2011-Nov-18 Fri
| ###
| ###
| 4.57
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2011-Nov-17 Thu
| ###
| 4.7
| ###
| ###
| 585,549
| 1,376,040
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| 4.79
| 4.8
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2011-Nov-15 Tue
| 4.86
| ###
| 4.82
| 4.84
|
|
| 29.1
| 29.1
| 0.3 |
2011-Nov-14 Mon
| 4.88
| ###
| 4.85
| ###
| 654,821
| 1,587,940
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| 4.86
| 4.88
| 4.77
| 4.8
| 349,288
| ###
| ###
| ###
| 0.3 |
2011-Nov-10 Thu
| 4.85
| 4.89
| 4.75
| 4.81
|
|
| ###
| ###
| ### |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 1,577,343
| 0
| 28.7
| 28.7
| 0.0 |
2011-Nov-08 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| 5
| ###
| 5
|
|
| 77.2
| 77.2
| 0.4 |
2011-Nov-04 Fri
| ###
| 5
| ###
| ###
| 487,826
| ###
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 1,854,446
| 0
| 30.2
| 30.2
| 0.0 |
2011-Oct-28 Fri
| ###
| 5.23
| ###
| ###
| 5,144,322
| ###
| 39.8
| 39.8
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
| 527,475
| 0
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 4.83
| ###
| 4.82
| ###
| 999,941
| 2,409,857
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| 5
| 5
| 4.87
| 4.88
|
|
| 19.7
| 19.7
| 0.3 |
2011-Oct-24 Mon
| ###
| ###
| ###
| 5
| 430,783
| 0
| ###
| ###
| 0.4 |
2011-Oct-21 Fri
| ###
| ###
| 4.89
| ###
| 628,921
| ###
| 28.8
| 28.8
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 5.28
| ###
| ###
| ###
| 1,373,127
| 0
| 15.2
| 15.2
| 0.0 |
2011-Oct-14 Fri
| 5.24
| 5.26
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2011-Oct-13 Thu
| 5.23
| 5.41
| ###
| 5.23
|
|
| 72.4
| 72.4
| ### |
2011-Oct-12 Wed
| 5.53
| 5.54
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2011-Oct-11 Tue
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 6.21
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 6.2
| 6.28
| ###
| 6.25
|
|
| 60.0
| 60.0
| ### |
2011-Oct-06 Thu
| ###
| 6.225
| ###
| ###
| 1,265,243
| ###
| 60.7
| 60.7
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| 6
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Oct-04 Tue
| 5.88
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
| 785,324
| 0
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Sep-27 Tue
| 5.84
| 5.87
| 5.78
| 5.87
| 1,107,472
| 6,451,024
| 66.2
| 66.2
| ### |
2011-Sep-26 Mon
| 5.75
| 5.76
| ###
| 5.7
| 850,881
| ###
| ###
| ###
| 0.4 |
2011-Sep-23 Fri
| 5.81
| 5.87
| 5.77
| 5.81
|
|
| 67.0
| 67.0
| ### |
2011-Sep-22 Thu
| ###
| ###
| 5.84
| 5.87
| 1,132,157
| ###
| 44.2
| 44.2
| ### |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 938,984
| 0
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
| 398,744
| 0
| 30.9
| 30.9
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
| 1,204,643
| 0
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 2,102,782
| 0
| 67.7
| 67.7
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 49.5
| 49.5
| 0.0 |
2011-Sep-09 Fri
| ###
| 6.2
| ###
| ###
| 755,121
| 2,340,875
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Sep-07 Wed
| 6
| ###
| ###
| ###
| 618,923
| 0
| 61.6
| 61.6
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
| 750,750
| 0
| 37.2
| 37.2
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2011-Sep-01 Thu
| 6.25
| ###
| ###
| ###
| 3,687,120
| 0
| 20.1
| 20.1
| 0.0 |
2011-Aug-31 Wed
| 6.25
| 6.25
| ###
| 6.22
| 1,489,346
| ###
| 24.0
| 24.0
| 0.4 |
2011-Aug-30 Tue
| 6.24
| ###
| ###
| 6.22
| 1,135,725
| 0
| ###
| ###
| 0.4 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| 6.22
| 6.22
| ###
| ###
| 1,275,777
| ###
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| 6.2
| 6.28
| ###
| 6.24
| 1,468,776
| 4,611,956
| ###
| ###
| 0.4 |
2011-Aug-24 Wed
| 6.23
| 6.23
| ###
| ###
| 1,099,757
| 3,425,743
| 38.2
| 38.2
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 649,259
| 0
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 6.24
| 6.25
| ###
| ###
| 1,126,523
| 3,520,384
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| 6.2
| 6.25
|
|
| 38.0
| 38.0
| ### |
2011-Aug-17 Wed
| ###
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2011-Aug-16 Tue
| 6.2
| 6.21
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2011-Aug-15 Mon
| 6.22
| 6.29
| ###
| 6.2
| 1,157,856
| 3,641,457
| ###
| ###
| 0.4 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
| 1,808,153
| 0
| 27.7
| 27.7
| 0.0 |
2011-Aug-11 Thu
| 5.86
| ###
| 5.8
| ###
| 1,571,545
| 4,557,480
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| 5.85
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2011-Aug-09 Tue
| 5.77
| 5.88
| ###
| 5.84
| 3,120,652
| ###
| ###
| ###
| 0.4 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2011-Aug-05 Fri
| 6.27
| 6.29
| ###
| ###
| 2,204,452
| ###
| 41.9
| 41.9
| 0.0 |
2011-Aug-04 Thu
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| 6.47
| ###
| 6.42
| 569,983
| ###
| ###
| ###
| 0.5 |
2011-Aug-02 Tue
| 6.52
| 6.55
| 6.42
| 6.44
|
|
| 26.5
| 26.5
| 0.5 |
2011-Aug-01 Mon
| 6.55
| ###
| 6.51
| 6.57
|
|
| 57.9
| 57.9
| ### |
2011-Jul-29 Fri
| 6.5
| 6.55
| ###
| 6.41
| 1,489,688
| 4,878,728
| ###
| ###
| 0.5 |
2011-Jul-28 Thu
| 6.48
| 6.5
| 6.4
| 6.41
| 1,127,127
| ###
| ###
| ###
| 0.5 |
2011-Jul-27 Wed
| 6.52
| 6.54
| 6.48
| 6.52
| 647,681
| ###
| ###
| ###
| 0.5 |
2011-Jul-26 Tue
| 6.59
| ###
| 6.52
| 6.56
|
|
| 24.6
| 24.6
| 0.5 |
2011-Jul-25 Mon
| ###
| ###
| 6.56
| 6.56
| 470,123
| ###
| 43.2
| 43.2
| 0.5 |
2011-Jul-22 Fri
| 6.57
| 6.59
| 6.52
| 6.56
| 712,828
| 4,672,587
| ###
| ###
| 0.5 |
2011-Jul-21 Thu
| 6.47
| 6.52
| 6.47
| 6.5
|
|
| ###
| ###
| 0.5 |
2011-Jul-20 Wed
| 6.49
| 6.5
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
2011-Jul-19 Tue
| ###
| 6.41
| ###
| ###
| 1,822,556
| ###
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| 6.4
| ###
| ###
| 951,940
| ###
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| 6.4
| ###
| ###
| 1,309,381
| ###
| 75.4
| 75.4
| 0.0 |
2011-Jul-13 Wed
| ###
| 6.41
| ###
| ###
| 1,300,952
| 4,169,551
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| 6.44
| 6.44
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2011-Jul-08 Fri
| 6.46
| 6.47
| 6.42
| 6.45
| 2,972,280
| 19,156,344
| ###
| ###
| ### |
2011-Jul-07 Thu
| 6.42
| 6.44
| ###
| 6.43
| 1,653,772
| 5,325,145
| 64.5
| 64.5
| ### |
2011-Jul-06 Wed
| 6.59
| ###
| 6.44
| 6.44
| 2,181,340
| ###
| 11.5
| 11.5
| 0.5 |
2011-Jul-05 Tue
| ###
| ###
| 6.58
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Jul-04 Mon
| 6.7
| 6.72
| 6.58
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| 6.56
| ###
| 614,829
| ###
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| 6.47
| 6.51
|
|
| 21.8
| 21.8
| ### |
2011-Jun-28 Tue
| ###
| ###
| 6.53
| 6.58
| 765,729
| ###
| ###
| ###
| 0.5 |
2011-Jun-27 Mon
| ###
| 6.71
| ###
| ###
| 541,642
| ###
| 44.4
| 44.4
| 0.0 |
2011-Jun-24 Fri
| 6.72
| 6.73
| ###
| ###
| 524,958
| 1,766,483
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| 6.72
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2011-Jun-22 Wed
| 6.59
| ###
| 6.57
| 6.58
|
|
| ###
| ###
| 0.5 |
2011-Jun-21 Tue
| ###
| ###
| 6.51
| 6.53
| 669,275
| ###
| ###
| ###
| ### |
2011-Jun-20 Mon
| 6.59
| ###
| 6.49
| 6.52
| 585,025
| ###
| 43.5
| 43.5
| 0.5 |
2011-Jun-17 Fri
| 6.54
| 6.58
| 6.48
| 6.55
| 1,021,455
| ###
| ###
| ###
| 0.5 |
2011-Jun-16 Thu
| 6.58
| 6.59
| 6.47
| 6.48
|
|
| 33.1
| 33.1
| 0.5 |
2011-Jun-15 Wed
| ###
| 6.71
| 6.58
| 6.58
| 1,502,573
| ###
| 25.5
| 25.5
| 0.5 |
2011-Jun-14 Tue
| 6.7
| 6.7
| ###
| ###
| 847,572
| ###
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| 6.73
| ###
| 6.7
|
|
| 78.1
| 78.1
| 0.5 |
2011-Jun-09 Thu
| ###
| 6.72
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2011-Jun-08 Wed
| 6.75
| 6.77
| ###
| 6.7
| 1,466,940
| ###
| ###
| ###
| 0.5 |
2011-Jun-07 Tue
| 6.74
| 6.79
| ###
| 6.78
| 619,887
| ###
| ###
| ###
| 0.5 |
2011-Jun-06 Mon
| 6.75
| 6.79
| ###
| 6.72
| 410,073
| ###
| ###
| ###
| 0.5 |
2011-Jun-03 Fri
| 6.73
| 6.81
| 6.7
| 6.8
| 726,040
| ###
| 80.4
| 80.4
| 0.5 |
2011-Jun-02 Thu
| 6.77
| 6.79
| 6.72
| 6.73
| 698,547
| 4,718,684
| 35.6
| 35.6
| ### |
2011-Jun-01 Wed
| 6.87
| 6.88
| 6.82
| 6.84
| 829,328
| ###
| 31.9
| 31.9
| 0.5 |
2011-May-31 Tue
| 6.74
| 6.86
| 6.72
| 6.84
| 2,335,023
| ###
| ###
| ###
| 0.5 |
2011-May-30 Mon
| 6.77
| 6.79
| ###
| ###
| 492,878
| 1,673,320
| 25.5
| 25.5
| 0.0 |
2011-May-27 Fri
| 6.73
| 6.76
| ###
| 6.73
| 926,327
| 3,130,985
| ###
| ###
| ### |
2011-May-26 Thu
| 6.76
| 6.78
| ###
| 6.74
|
|
| ###
| ###
| ### |
2011-May-25 Wed
| 6.83
| 6.84
| 6.71
| 6.71
| 1,039,043
| ###
| ###
| ###
| ### |
2011-May-24 Tue
| 6.82
| 6.82
| 6.73
| 6.77
| 1,343,747
| 9,103,885
| 28.9
| 28.9
| ### |
2011-May-23 Mon
| 6.77
| 6.86
| 6.75
| 6.84
| 914,127
| ###
| ###
| ###
| 0.5 |
2011-May-20 Fri
| 6.76
| 6.84
| 6.75
| 6.82
|
|
| ###
| ###
| 0.5 |
2011-May-19 Thu
| 6.72
| 6.78
| ###
| 6.76
|
|
| 70.2
| 70.2
| 0.5 |
2011-May-18 Wed
| ###
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| 6.7
| 6.71
| ###
| ###
| 573,353
| ###
| ###
| ###
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 350,273
| 0
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2011-May-11 Wed
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-10 Tue
| ###
| ###
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2011-May-09 Mon
| ###
| ###
| 6.58
| ###
| 759,685
| ###
| 31.2
| 31.2
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 6.57
| 6.59
| 816,274
| ###
| 25.4
| 25.4
| ### |
2011-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| 6.58
| ###
| 1,343,377
| ###
| ###
| ###
| 0.0 |
2011-May-02 Mon
| 6.75
| 6.76
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2011-Apr-29 Fri
| 6.77
| 6.82
| 6.72
| 6.74
| 1,429,179
| 9,675,541
| 47.2
| 47.2
| ### |
2011-Apr-28 Thu
| 6.74
| 6.78
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2011-Apr-27 Wed
| 6.85
| 6.88
| 6.78
| 6.79
| 1,998,646
| 13,650,752
| 41.9
| 41.9
| 0.5 |
2011-Apr-21 Thu
| 6.84
| 6.86
| 6.82
| 6.83
|
|
| ###
| ###
| 0.5 |
2011-Apr-20 Wed
| 6.76
| 6.82
| 6.74
| 6.8
| 3,536,678
| 23,978,676
| ###
| ###
| 0.5 |
2011-Apr-19 Tue
| 6.78
| 6.82
| 6.71
| 6.74
|
|
| 42.6
| 42.6
| ### |
2011-Apr-18 Mon
| ###
| ###
| 6.84
| 6.87
| 639,685
| 2,187,722
| 35.4
| 35.4
| ### |
2011-Apr-15 Fri
| ###
| ###
| 6.87
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
| 914,648
| 0
| 32.1
| 32.1
| 0.0 |
2011-Apr-13 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
| 1,503,351
| 0
| 65.2
| 65.2
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| 7
| 7
| ###
| ###
| 1,459,674
| 5,108,859
| 22.8
| 22.8
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 6.83
| ###
| 6.82
| ###
| 1,820,757
| 6,208,781
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 6.84
| 6.88
| 6.78
| 6.85
|
|
| 65.1
| 65.1
| ### |
2011-Mar-31 Thu
| 6.85
| ###
| 6.78
| 6.78
| 7,134,589
| 24,186,256
| 22.3
| 22.3
| 0.5 |
2011-Mar-30 Wed
| 6.76
| 6.83
| 6.75
| 6.81
| 5,128,970
| ###
| 69.3
| 69.3
| ### |
2011-Mar-29 Tue
| 6.7
| 6.72
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2011-Mar-28 Mon
| ###
| 6.81
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2011-Mar-25 Fri
| ###
| ###
| 6.59
| ###
| 2,451,987
| ###
| 28.2
| 28.2
| 0.0 |
2011-Mar-24 Thu
| 6.5
| ###
| 6.48
| 6.59
|
|
| ###
| ###
| ### |
2011-Mar-23 Wed
| 6.44
| 6.53
| 6.42
| 6.48
| 1,579,286
| 10,225,876
| ###
| ###
| 0.5 |
2011-Mar-22 Tue
| 6.43
| 6.48
| ###
| 6.46
|
|
| 74.4
| 74.4
| ### |
2011-Mar-21 Mon
| ###
| 6.42
| ###
| 6.4
|
|
| 64.2
| 64.2
| 0.5 |
2011-Mar-18 Fri
| 6.46
| 6.47
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2011-Mar-17 Thu
| ###
| 6.43
| ###
| 6.43
|
|
| 67.0
| 67.0
| ### |
2011-Mar-16 Wed
| 6.4
| 6.46
| ###
| 6.44
| 2,982,182
| 9,632,447
| ###
| ###
| 0.5 |
2011-Mar-15 Tue
| ###
| 6.45
| ###
| ###
| 1,416,846
| 4,569,328
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 6.4
| 6.45
| ###
| 6.41
| 682,156
| 2,199,953
| 78.6
| 78.6
| 0.5 |
2011-Mar-11 Fri
| 6.42
| 6.46
| 6.42
| 6.44
| 1,549,445
| 9,978,425
| ###
| ###
| 0.5 |
2011-Mar-10 Thu
| 6.47
| 6.5
| 6.42
| 6.45
| 1,904,056
| ###
| 56.4
| 56.4
| ### |
2011-Mar-09 Wed
| 6.45
| 6.49
| 6.42
| 6.46
|
|
| 80.9
| 80.9
| ### |
2011-Mar-08 Tue
| 6.4
| 6.48
| ###
| 6.44
| 2,340,552
| 7,583,388
| ###
| ###
| 0.5 |
2011-Mar-07 Mon
| 6.42
| 6.45
| ###
| 6.41
| 1,865,144
| 6,015,089
| ###
| ###
| 0.5 |
2011-Mar-04 Fri
| 6.57
| 6.57
| 6.4
| 6.4
|
|
| 13.9
| 13.9
| 0.5 |
2011-Mar-03 Thu
| 6.28
| 6.4
| 6.24
| 6.4
|
|
| ###
| ###
| 0.5 |
2011-Mar-02 Wed
| ###
| ###
| 6.23
| 6.29
|
|
| 25.9
| 25.9
| ### |
2011-Mar-01 Tue
| 6.4
| 6.42
| ###
| ###
| 2,419,083
| 7,765,256
| 33.5
| 33.5
| 0.0 |
2011-Feb-28 Mon
| ###
| 6.41
| 6.29
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Feb-25 Fri
| ###
| 6.42
| ###
| 6.4
| 924,829
| ###
| ###
| ###
| 0.5 |
2011-Feb-24 Thu
| 6.4
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| ###
| 6.44
| 6.29
| 6.42
| 1,101,248
| 7,009,443
| 82.2
| 82.2
| 0.5 |
2011-Feb-22 Tue
| 6.23
| ###
| 6.23
| ###
| 1,515,745
| 4,721,545
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 6.27
| 6.27
| 6.23
| 6.25
| 642,321
| ###
| ###
| ###
| ### |
2011-Feb-18 Fri
| 6.29
| ###
| 6.25
| ###
| 793,089
| ###
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 6.22
| ###
| 6.21
| 6.29
| 1,693,973
| 5,259,786
| ###
| ###
| ### |
2011-Feb-16 Wed
| ###
| 6.27
| ###
| 6.21
| 2,571,455
| ###
| ###
| ###
| ### |
2011-Feb-15 Tue
| 6.23
| 6.23
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2011-Feb-14 Mon
| ###
| 6.24
| ###
| 6.22
|
|
| 70.7
| 70.7
| 0.4 |
2011-Feb-11 Fri
| 6.2
| 6.24
| ###
| 6.2
| 674,159
| 2,103,376
| ###
| ###
| 0.4 |
2011-Feb-10 Thu
| ###
| 6.22
| ###
| 6.21
| 590,273
| 1,835,749
| ###
| ###
| ### |
2011-Feb-09 Wed
| 6.24
| 6.26
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| 6.22
| 6.24
| 1,342,727
| 4,175,880
| 26.3
| 26.3
| 0.4 |
2011-Feb-07 Mon
| ###
| 6.29
| ###
| 6.25
|
|
| 83.0
| 83.0
| ### |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 1,264,974
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 1,899,075
| 0
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
| 2,076,776
| 0
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 6
| ###
| ###
| ###
| 2,834,989
| 0
| 30.2
| 30.2
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
| 75,350
| 0
| 80.3
| 80.3
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
| 273,823
| 0
| 33.6
| 33.6
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 6.2
| 6.2
| ###
| ###
| 416,952
| 1,292,551
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| 6.2
| ###
| ###
| 317,782
| 985,124
| 32.5
| 32.5
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
| 608,577
| 0
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 417,642
| 0
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| 5.86
| ###
| 210,747
| 617,488
| 73.3
| 73.3
| 0.0 |
2011-Jan-06 Thu
| 5.89
| ###
| 5.82
| 5.87
| 586,449
| ###
| ###
| ###
| ### |
2011-Jan-05 Wed
| ###
| ###
| 5.8
| 5.85
| 784,778
| 2,275,856
| ###
| ###
| 0.4 |
2011-Jan-04 Tue
| 5.85
| 5.85
| 5.72
| 5.75
|
|
| 18.9
| 18.9
| ### |
2010-Dec-31 Fri
| 5.82
| 5.83
| 5.8
| 5.8
|
|
| 29.2
| 29.2
| 0.4 |
2010-Dec-30 Thu
| 5.8
| 5.82
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2010-Dec-29 Wed
| 5.82
| 5.83
| 5.73
| 5.74
| 267,826
| ###
| ###
| ###
| 0.4 |
2010-Dec-24 Fri
| 5.82
| 5.84
| 5.76
| 5.8
| 302,041
| ###
| ###
| ###
| 0.4 |
2010-Dec-23 Thu
| 5.79
| 5.84
| 5.75
| 5.82
| 649,455
| ###
| 70.0
| 70.0
| 0.4 |
2010-Dec-22 Wed
| 5.81
| 5.83
| 5.76
| 5.79
|
|
| 31.8
| 31.8
| ### |
2010-Dec-21 Tue
| 5.8
| 5.84
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2010-Dec-20 Mon
| 5.77
| 5.8
| 5.76
| 5.77
| 271,848
| 1,571,281
| ###
| ###
| 0.4 |
2010-Dec-17 Fri
| 5.74
| 5.8
| 5.74
| 5.75
|
|
| ###
| ###
| ### |
2010-Dec-16 Thu
| 5.81
| 5.81
| 5.73
| 5.76
|
|
| 23.5
| 23.5
| ### |
2010-Dec-15 Wed
| 5.72
| 5.86
| ###
| 5.81
|
|
| 80.1
| 80.1
| ### |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
| 965,749
| 0
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
| 675,358
| 0
| 23.6
| 23.6
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| 6.23
| ###
| ###
| 1,691,173
| ###
| 35.8
| 35.8
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
| 979,084
| 0
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| 6.21
| ###
| ###
| 1,498,429
| 4,652,622
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 363,624
| 0
| 34.2
| 34.2
| 0.0 |
2010-Nov-29 Mon
| 6.23
| 6.24
| ###
| ###
| 185,883
| 579,954
| 32.8
| 32.8
| 0.0 |
2010-Nov-26 Fri
| 6.26
| 6.29
| 6.26
| 6.29
|
|
| 72.1
| 72.1
| ### |
2010-Nov-25 Thu
| 6.28
| ###
| 6.24
| 6.27
| 2,370,727
| ###
| 29.6
| 29.6
| 0.4 |
2010-Nov-24 Wed
| 6.23
| ###
| 6.23
| 6.29
| 256,179
| ###
| ###
| ###
| ### |
2010-Nov-23 Tue
| 6.27
| 6.29
| 6.21
| 6.22
|
|
| 40.0
| 40.0
| 0.4 |
2010-Nov-22 Mon
| ###
| ###
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2010-Nov-19 Fri
| ###
| ###
| 6.23
| 6.28
| 228,487
| ###
| ###
| ###
| 0.4 |
2010-Nov-18 Thu
| ###
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| 6.27
| 155,776
| 0
| 82.5
| 82.5
| 0.4 |
2010-Nov-16 Tue
| 6.2
| 6.26
| ###
| 6.21
|
|
| 74.1
| 74.1
| ### |
2010-Nov-15 Mon
| 6.2
| 6.23
| ###
| 6.2
| 174,372
| ###
| ###
| ###
| 0.4 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 6.29
| ###
| 6.25
| 6.29
| 1,441,858
| ###
| 62.1
| 62.1
| ### |
2010-Nov-10 Wed
| 6.28
| ###
| 6.26
| 6.28
|
|
| ###
| ###
| 0.4 |
2010-Nov-09 Tue
| ###
| ###
| 6.29
| ###
| 168,420
| 529,680
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2010-Nov-05 Fri
| 6.42
| 6.42
| ###
| ###
| 290,440
| ###
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 671,157
| 0
| 27.6
| 27.6
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
| 341,821
| 0
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| 6.28
| ###
| 587,726
| 1,845,459
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| 6.27
| 6.28
|
|
| ###
| ###
| 0.4 |
2010-Oct-28 Thu
| ###
| ###
| ###
| 6.25
| 224,281
| 0
| ###
| ###
| ### |
2010-Oct-27 Wed
| ###
| 6.22
| ###
| ###
| 844,840
| 2,627,452
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| 6.25
| 6.25
| ###
| ###
| 455,950
| 1,424,843
| 25.5
| 25.5
| 0.0 |
2010-Oct-25 Mon
| 6.29
| 6.29
| 6.26
| 6.28
| 17,728
| 111,243
| ###
| ###
| 0.4 |
2010-Oct-22 Fri
| 6.27
| ###
| 6.23
| 6.28
|
|
| ###
| ###
| 0.4 |
2010-Oct-21 Thu
| 6.24
| ###
| 6.22
| 6.26
|
|
| 71.0
| 71.0
| 0.4 |
2010-Oct-20 Wed
| 6.24
| 6.26
| 6.2
| 6.24
| 252,355
| 1,572,171
| ###
| ###
| 0.4 |
2010-Oct-19 Tue
| ###
| ###
| 6.25
| 6.26
| 356,922
| 1,115,381
| 32.3
| 32.3
| 0.4 |
2010-Oct-18 Mon
| ###
| 6.41
| ###
| ###
| 616,086
| 1,974,555
| 31.2
| 31.2
| 0.0 |
2010-Oct-15 Fri
| 6.42
| 6.49
| ###
| ###
| 967,455
| ###
| 24.6
| 24.6
| 0.0 |
2010-Oct-14 Thu
| ###
| 6.42
| 6.29
| 6.41
| 220,321
| ###
| ###
| ###
| 0.5 |
2010-Oct-13 Wed
| 6.26
| ###
| 6.24
| 6.26
| 320,747
| ###
| ###
| ###
| 0.4 |
2010-Oct-12 Tue
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| 6.2
| ###
| ###
| 228,171
| ###
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| 6.21
| ###
| ###
| 42,558
| 132,142
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| 6.24
| ###
| ###
| 1,584,751
| 4,944,423
| 27.7
| 27.7
| 0.0 |
2010-Oct-06 Wed
| 6.25
| 6.26
| ###
| 6.21
|
|
| ###
| ###
| ### |
2010-Oct-05 Tue
| ###
| 6.25
| ###
| 6.24
| 503,073
| ###
| 76.6
| 76.6
| 0.4 |
2010-Oct-04 Mon
| 6.28
| 6.29
| 6.22
| 6.24
|
|
| 27.7
| 27.7
| 0.4 |
2010-Oct-01 Fri
| ###
| ###
| ###
| 6.25
| 869,247
| 0
| 78.9
| 78.9
| ### |
2010-Sep-30 Thu
| ###
| 6.2
| ###
| ###
| 1,534,759
| 4,757,752
| 76.8
| 76.8
| 0.0 |
2010-Sep-29 Wed
| 6.44
| 6.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 6.42
| 6.47
| 6.4
| 6.46
| 502,782
| ###
| ###
| ###
| ### |
2010-Sep-27 Mon
| 6.4
| 6.5
| ###
| 6.45
| 3,280,788
| ###
| 75.4
| 75.4
| ### |
2010-Sep-24 Fri
| 6.55
| 6.57
| 6.45
| 6.48
| 370,474
| 2,411,785
| 23.2
| 23.2
| 0.5 |
2010-Sep-23 Thu
| ###
| ###
| 6.55
| 6.59
| 344,146
| 1,127,078
| 24.7
| 24.7
| ### |
2010-Sep-22 Wed
| ###
| 6.8
| 6.55
| ###
| 1,691,255
| 11,289,127
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| 6.73
| ###
| ###
| 694,182
| 2,335,922
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| 6.55
| ###
| 6.52
| 6.55
| 1,805,957
| ###
| ###
| ###
| 0.5 |
2010-Sep-17 Fri
| 6.49
| 6.58
| 6.48
| 6.55
|
|
| ###
| ###
| 0.5 |
2010-Sep-16 Thu
| 6.53
| 6.53
| 6.44
| 6.44
|
|
| ###
| ###
| 0.5 |
2010-Sep-15 Wed
| ###
| ###
| 6.55
| 6.57
|
|
| ###
| ###
| ### |
2010-Sep-14 Tue
| ###
| ###
| 6.58
| ###
| 897,578
| ###
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| 6.49
| 6.58
| 6.48
| 6.57
| 949,046
| 6,197,270
| ###
| ###
| ### |
2010-Sep-10 Fri
| 6.47
| 6.49
| 6.44
| 6.46
|
|
| ###
| ###
| ### |
2010-Sep-09 Thu
| 6.45
| 6.49
| 6.42
| 6.49
|
|
| 69.6
| 69.6
| ### |
2010-Sep-08 Wed
| 6.41
| 6.45
| ###
| 6.43
|
|
| 74.7
| 74.7
| ### |
2010-Sep-07 Tue
| 6.4
| 6.48
| ###
| 6.43
| 115,389
| ###
| ###
| ###
| ### |
2010-Sep-06 Mon
| 6.4
| 6.44
| ###
| 6.41
| 2,407,245
| 7,751,328
| ###
| ###
| 0.5 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| 6
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 30,374
| 0
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 336,449
| 0
| 72.2
| 72.2
| 0.0 |
2010-Aug-30 Mon
| 6
| ###
| ###
| ###
| 223,643
| 0
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| 6
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 1,855,441
| 0
| 78.1
| 78.1
| 0.0 |
2010-Aug-24 Tue
| 5.83
| ###
| 5.81
| ###
| 778,187
| ###
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| 5.79
| 5.85
| 5.76
| 5.82
|
|
| ###
| ###
| 0.4 |
2010-Aug-20 Fri
| 5.85
| 5.89
| 5.75
| 5.8
| 276,425
| ###
| 27.5
| 27.5
| 0.4 |
2010-Aug-19 Thu
| 5.86
| ###
| 5.85
| 5.87
|
|
| ###
| ###
| ### |
2010-Aug-18 Wed
| 5.7
| 5.83
| 5.7
| 5.8
| 675,023
| ###
| ###
| ###
| 0.4 |
2010-Aug-17 Tue
| ###
| 5.72
| ###
| ###
| 4,940,448
| 14,129,681
| 24.0
| 24.0
| 0.0 |
2010-Aug-16 Mon
| 5.76
| 5.8
| ###
| 5.71
| 1,138,549
| ###
| 23.2
| 23.2
| 0.4 |
2010-Aug-13 Fri
| ###
| ###
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2010-Aug-12 Thu
| ###
| ###
| 5.84
| ###
| 221,323
| ###
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 386,720
| 0
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
| 1,824,970
| 0
| 30.9
| 30.9
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 1,854,048
| 0
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 254,959
| 0
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 1,973,351
| 0
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 436,871
| 0
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| 6.22
| ###
| ###
| 506,589
| ###
| 24.8
| 24.8
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 6.24
| 6.27
|
|
| 23.5
| 23.5
| 0.4 |
2010-Jul-27 Tue
| 6.29
| ###
| 6.29
| ###
| 501,179
| ###
| 78.2
| 78.2
| 0.0 |
2010-Jul-26 Mon
| 6.24
| ###
| 6.24
| 6.27
| 566,629
| 1,767,882
| 73.4
| 73.4
| 0.4 |
2010-Jul-23 Fri
| 6.25
| 6.25
| ###
| 6.22
| 912,078
| 2,850,243
| ###
| ###
| 0.4 |
2010-Jul-22 Thu
| 6.25
| 6.27
| ###
| ###
| 265,476
| ###
| 24.5
| 24.5
| 0.0 |
2010-Jul-21 Wed
| 6.25
| 6.29
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2010-Jul-20 Tue
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2010-Jul-19 Mon
| 6.2
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 6.29
| 6.29
| 6.25
| 6.25
| 140,144
| ###
| ###
| ###
| ### |
2010-Jul-15 Thu
| ###
| ###
| 6.26
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| 6.27
| ###
| 6.24
| 6.24
| 2,543,479
| 7,935,654
| ###
| ###
| 0.4 |
2010-Jul-12 Mon
| 6.28
| 6.28
| 6.2
| 6.27
| 114,270
| 713,044
| 27.7
| 27.7
| 0.4 |
2010-Jul-09 Fri
| 6.23
| ###
| 6.21
| 6.29
|
|
| ###
| ###
| ### |
2010-Jul-08 Thu
| ###
| ###
| 6.21
| 6.27
|
|
| ###
| ###
| 0.4 |
2010-Jul-07 Wed
| 6.26
| ###
| 6.23
| 6.25
|
|
| 39.0
| 39.0
| ### |
2010-Jul-06 Tue
| ###
| 6.28
| ###
| 6.25
|
|
| 70.7
| 70.7
| ### |
2010-Jul-05 Mon
| 6.25
| 6.26
| ###
| 6.22
| 760,327
| 2,379,823
| 33.6
| 33.6
| 0.4 |
2010-Jul-02 Fri
| ###
| ###
| 6.24
| ###
| 98,928
| 308,655
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 6.4
| 6.42
| ###
| ###
| 1,993,587
| ###
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 6.47
| 6.52
| 6.45
| 6.45
| 213,746
| 1,386,142
| ###
| ###
| ### |
2010-Jun-28 Mon
| 6.45
| 6.52
| 6.45
| 6.47
|
|
| 81.5
| 81.5
| 0.5 |
2010-Jun-25 Fri
| 6.45
| 6.52
| 6.41
| 6.49
| 634,840
| 4,104,240
| 76.3
| 76.3
| ### |
2010-Jun-24 Thu
| 6.58
| 6.58
| 6.44
| 6.49
|
|
| ###
| ###
| ### |
2010-Jun-23 Wed
| 6.55
| 6.58
| 6.51
| 6.53
|
|
| ###
| ###
| ### |
2010-Jun-22 Tue
| ###
| ###
| 6.56
| 6.58
|
|
| 33.1
| 33.1
| 0.5 |
2010-Jun-21 Mon
| ###
| 6.7
| 6.59
| ###
| 237,150
| ###
| 66.8
| 66.8
| 0.0 |
2010-Jun-18 Fri
| ###
| 6.7
| ###
| ###
| 318,324
| 1,066,385
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| 6.55
| ###
| 6.54
| ###
| 950,746
| ###
| 76.5
| 76.5
| 0.0 |
2010-Jun-15 Tue
| 6.57
| 6.58
| 6.51
| 6.53
|
|
| 31.5
| 31.5
| ### |
2010-Jun-11 Fri
| 6.51
| 6.57
| 6.48
| 6.55
|
|
| ###
| ###
| 0.5 |
2010-Jun-10 Thu
| 6.58
| ###
| 6.43
| 6.47
|
|
| 15.7
| 15.7
| 0.5 |
2010-Jun-09 Wed
| 6.57
| 6.57
| 6.4
| 6.51
|
|
| 32.2
| 32.2
| ### |
2010-Jun-08 Tue
| ###
| ###
| 6.47
| 6.58
|
|
| 23.9
| 23.9
| 0.5 |
2010-Jun-07 Mon
| ###
| ###
| 6.52
| ###
| 51,225
| ###
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| 6.55
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Jun-03 Thu
| 6.71
| 6.72
| 6.56
| ###
| 859,075
| 5,704,258
| 22.0
| 22.0
| 0.0 |
2010-Jun-02 Wed
| ###
| 6.7
| ###
| ###
| 1,432,672
| 4,799,451
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| 6.55
| ###
| 851,982
| 2,790,241
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 6.53
| 6.7
| 6.51
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-May-28 Fri
| 6.5
| 6.54
| 6.42
| 6.54
|
|
| ###
| ###
| 0.5 |
2010-May-27 Thu
| 6.23
| 6.44
| 6.23
| 6.4
| 398,089
| ###
| ###
| ###
| 0.5 |
2010-May-26 Wed
| 6.24
| 6.29
| ###
| 6.2
| 1,286,523
| ###
| 38.1
| 38.1
| 0.4 |
2010-May-25 Tue
| 6.23
| 6.27
| ###
| 6.22
| 1,633,070
| 5,119,674
| 54.4
| 54.4
| 0.4 |
2010-May-24 Mon
| 6.45
| 6.45
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 6.45
| 6.45
| ###
| 6.41
| 1,354,656
| ###
| ###
| ###
| 0.5 |
2010-May-20 Thu
| 6.5
| 6.57
| 6.45
| 6.5
| 2,006,475
| 13,062,152
| 84.0
| 84.0
| 0.5 |
2010-May-19 Wed
| 6.5
| 6.54
| 6.44
| 6.53
|
|
| ###
| ###
| ### |
2010-May-18 Tue
| 6.51
| 6.56
| 6.4
| 6.52
| 282,787
| 1,832,459
| 81.4
| 81.4
| 0.5 |
2010-May-17 Mon
| 6.5
| ###
| 6.5
| 6.5
| 578,841
| ###
| ###
| ###
| 0.5 |
2010-May-14 Fri
| 6.48
| 6.55
| 6.45
| 6.53
|
|
| ###
| ###
| ### |
2010-May-13 Thu
| ###
| 6.5
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2010-May-12 Wed
| ###
| ###
| 6.24
| 6.29
|
|
| 26.6
| 26.6
| ### |
2010-May-11 Tue
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| 6.45
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2010-May-07 Fri
| ###
| 6.45
| ###
| ###
|
|
| 52.8
| 52.8
| 0.0 |
2010-May-06 Thu
| 6.56
| 6.58
| 6.51
| 6.54
| 481,779
| 3,153,243
| 43.5
| 43.5
| 0.5 |
2010-May-05 Wed
| 6.53
| 6.57
| 6.4
| 6.54
|
|
| ###
| ###
| 0.5 |
2010-May-04 Tue
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 6.52
| ###
| 6.52
| ###
| 195,046
| 635,849
| 82.1
| 82.1
| 0.0 |
2010-Apr-30 Fri
| 6.47
| ###
| 6.47
| 6.53
|
|
| ###
| ###
| ### |
2010-Apr-29 Thu
| 6.46
| 6.5
| 6.41
| 6.45
|
|
| ###
| ###
| ### |
2010-Apr-28 Wed
| 6.42
| 6.5
| 6.41
| 6.47
| 197,220
| 1,273,055
| 74.3
| 74.3
| 0.5 |
2010-Apr-27 Tue
| 6.52
| 6.53
| 6.47
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Apr-23 Fri
| 6.45
| 6.54
| 6.4
| 6.51
| 1,049,085
| 6,787,579
| ###
| ###
| ### |
2010-Apr-22 Thu
| 6.51
| 6.56
| 6.42
| 6.47
| 391,059
| 2,537,972
| 34.2
| 34.2
| 0.5 |
2010-Apr-21 Wed
| 6.52
| 6.55
| 6.47
| 6.51
|
|
| 29.6
| 29.6
| ### |
2010-Apr-20 Tue
| 6.5
| 6.54
| 6.49
| 6.53
| 495,877
| ###
| 73.8
| 73.8
| ### |
2010-Apr-19 Mon
| 6.41
| 6.54
| 6.41
| 6.51
| 302,748
| ###
| ###
| ###
| ### |
2010-Apr-16 Fri
| 6.49
| 6.52
| ###
| 6.4
|
|
| 24.8
| 24.8
| 0.5 |
2010-Apr-15 Thu
| 6.52
| 6.57
| 6.51
| 6.54
|
|
| 73.0
| 73.0
| 0.5 |
2010-Apr-14 Wed
| ###
| 6.49
| ###
| 6.46
|
|
| 78.0
| 78.0
| ### |
2010-Apr-13 Tue
| ###
| 6.42
| ###
| ###
| 70,120
| 225,085
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 6.43
| 6.43
| ###
| 6.41
| 33,686
| ###
| ###
| ###
| 0.5 |
2010-Apr-09 Fri
| 6.4
| 6.43
| ###
| 6.41
| 39,678
| ###
| ###
| ###
| 0.5 |
2010-Apr-08 Thu
| 6.41
| 6.45
| ###
| 6.4
| 140,074
| ###
| 34.4
| 34.4
| 0.5 |
2010-Apr-07 Wed
| 6.42
| 6.51
| 6.42
| 6.47
|
|
| 74.0
| 74.0
| 0.5 |
2010-Apr-06 Tue
| 6.44
| 6.5
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2010-Apr-01 Thu
| ###
| 6.5
| ###
| 6.5
| 331,185
| 1,076,351
| 80.4
| 80.4
| 0.5 |
2010-Mar-31 Wed
| ###
| 6.4
| ###
| ###
| 13,481
| ###
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 6.4
| 6.4
| ###
| 6.4
| 46,550
| ###
|
|
| 0.5 |
2010-Mar-26 Fri
| 6.4
| 6.49
| ###
| ###
| 348,257
| ###
| 32.3
| 32.3
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 6.25
| ###
| 25,650
| 80,156
| 73.2
| 73.2
| 0.0 |
2010-Mar-24 Wed
| ###
| 6.41
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| 6.47
| 6.47
| ###
| ###
| 461,051
| ###
| 18.6
| 18.6
| 0.0 |
2010-Mar-22 Mon
| 6.44
| 6.52
| 6.44
| 6.48
|
|
| 78.2
| 78.2
| 0.5 |
2010-Mar-19 Fri
| 6.44
| 6.5
| 6.42
| 6.49
| 188,451
| ###
| 72.3
| 72.3
| ### |
2010-Mar-18 Thu
| ###
| 6.46
| ###
| 6.45
|
|
| 84.7
| 84.7
| ### |
2010-Mar-17 Wed
| ###
| ###
| 6.28
| ###
| 65,222
| ###
| 67.3
| 67.3
| 0.0 |
2010-Mar-16 Tue
| 6.29
| 6.29
| 6.22
| 6.25
|
|
| 30.2
| 30.2
| ### |
2010-Mar-15 Mon
| 6.28
| ###
| 6.25
| 6.28
| 51,987
| 162,459
| ###
| ###
| 0.4 |
2010-Mar-12 Fri
| ###
| 6.29
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2010-Mar-11 Thu
| 6.26
| ###
| ###
| 6.2
| 966,456
| 0
| ###
| ###
| 0.4 |
2010-Mar-10 Wed
| 6.26
| 6.29
| ###
| 6.27
| 917,476
| ###
| ###
| ###
| 0.4 |
2010-Mar-09 Tue
| 6.25
| ###
| 6.22
| 6.28
| 869,851
| ###
| ###
| ###
| 0.4 |
2010-Mar-08 Mon
| ###
| ###
| 6.22
| 6.22
|
|
| 23.1
| 23.1
| 0.4 |
2010-Mar-05 Fri
| 6.21
| 6.26
| ###
| ###
| 324,650
| 1,016,154
| 27.9
| 27.9
| 0.0 |
2010-Mar-04 Thu
| 6.26
| 6.26
| ###
| 6.2
|
|
| 26.9
| 26.9
| 0.4 |
2010-Mar-03 Wed
| 6.27
| ###
| ###
| ###
| 1,192,750
| 0
| 69.8
| 69.8
| 0.0 |
2010-Mar-02 Tue
| 6.22
| 6.23
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-Mar-01 Mon
| 6.2
| 6.25
| ###
| ###
| 1,345,086
| ###
| 25.9
| 25.9
| 0.0 |
2010-Feb-26 Fri
| 6.2
| 6.21
| ###
| 6.21
|
|
| 72.6
| 72.6
| ### |
2010-Feb-25 Thu
| 6.25
| 6.25
| ###
| ###
| 359,281
| 1,122,753
| 37.0
| 37.0
| 0.0 |
2010-Feb-24 Wed
| ###
| 6.22
| ###
| 6.21
|
|
| 78.2
| 78.2
| ### |
2010-Feb-23 Tue
| ###
| 6.22
| ###
| ###
| 341,177
| ###
| 70.6
| 70.6
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 353,723
| 0
| 28.4
| 28.4
| 0.0 |
2010-Feb-19 Fri
| 6.26
| 6.26
| ###
| 6.2
|
|
| 33.8
| 33.8
| 0.4 |
2010-Feb-18 Thu
| 6.26
| 6.29
| 6.21
| 6.25
| 477,343
| ###
| ###
| ###
| ### |
2010-Feb-17 Wed
| 6.2
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2010-Feb-16 Tue
| 5.89
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| 5.84
| 5.88
| 223,187
| ###
| 22.5
| 22.5
| 0.4 |
2010-Feb-12 Fri
| ###
| 6.24
| 5.88
| ###
| 278,954
| ###
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| 5.86
| 5.89
|
|
| ###
| ###
| ### |
2010-Feb-10 Wed
| ###
| ###
| ###
| 6
| 8,757,125
| 0
| ###
| ###
| 0.4 |
2010-Feb-09 Tue
| ###
| ###
| 5.87
| ###
| 1,321,258
| ###
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
| 616,545
| 0
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| 6
| ###
| ###
| 1,257,023
| ###
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 6.28
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2010-Feb-02 Tue
| 6.28
| ###
| ###
| 6.23
| 248,970
| 0
| ###
| ###
| 0.4 |
2010-Feb-01 Mon
| ###
| ###
| 6.25
| 6.27
| 106,258
| 332,056
| ###
| ###
| 0.4 |
2010-Jan-29 Fri
| 6.28
| ###
| 6.2
| 6.22
| 528,628
| 1,638,746
| 43.9
| 43.9
| 0.4 |
2010-Jan-28 Thu
| ###
| 6.4
| ###
| ###
| 213,228
| 682,329
| 74.2
| 74.2
| 0.0 |
2010-Jan-27 Wed
| 6.44
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| 6.44
| 6.28
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| 6.26
| ###
| 126,988
| 397,472
| 64.4
| 64.4
| 0.0 |
2010-Jan-21 Thu
| ###
| 6.47
| ###
| 6.4
| 570,821
| ###
| 80.7
| 80.7
| 0.5 |
2010-Jan-20 Wed
| 6.44
| 6.54
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2010-Jan-19 Tue
| 6.44
| 6.47
| 6.41
| 6.41
| 234,975
| ###
| 42.3
| 42.3
| 0.5 |
2010-Jan-18 Mon
| ###
| ###
| 6.47
| 6.48
|
|
| 15.2
| 15.2
| 0.5 |
2010-Jan-15 Fri
| 6.73
| 6.73
| ###
| ###
| 1,080,125
| 3,634,620
| 24.8
| 24.8
| 0.0 |
2010-Jan-14 Thu
| 6.74
| 6.75
| ###
| 6.75
|
|
| 71.3
| 71.3
| 0.5 |
2010-Jan-13 Wed
| 6.73
| 6.79
| 6.72
| 6.77
|
|
| ###
| ###
| ### |
2010-Jan-12 Tue
| 6.75
| 6.85
| 6.7
| 6.77
| 1,218,989
| 8,258,650
| ###
| ###
| ### |
2010-Jan-11 Mon
| ###
| 6.71
| ###
| ###
| 519,144
| 1,741,728
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 6.51
| ###
| 6.51
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2010-Jan-07 Thu
| 6.44
| 6.57
| 6.43
| 6.48
| 263,375
| ###
| ###
| ###
| 0.5 |
2010-Jan-06 Wed
| 6.45
| 6.45
| ###
| 6.43
| 567,084
| 1,828,845
| ###
| ###
| ### |
2010-Jan-05 Tue
| 6.4
| 6.45
| 6.4
| 6.45
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| 6.42
| 6.45
| ###
| 6.4
| 29,975
| ###
| ###
| ###
| 0.5 |
2009-Dec-31 Thu
| 6.46
| 6.46
| 6.42
| 6.44
| 9,173
| 59,074
| 21.6
| 21.6
| 0.5 |
2009-Dec-30 Wed
| 6.4
| 6.47
| ###
| 6.4
|
|
| 72.0
| 72.0
| 0.5 |
2009-Dec-29 Tue
| ###
| 6.5
| ###
| ###
| 144,221
| ###
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 6.28
| ###
| 6.26
| ###
| 494,585
| 1,548,051
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| 6.21
| ###
| 6.21
| 6.28
| 309,873
| 962,155
| ###
| ###
| 0.4 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 228,557
| 0
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| 6.2
| 6.23
| ###
| ###
| 272,776
| ###
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| 6.23
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 199,456
| 0
| 32.5
| 32.5
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2009-Dec-11 Fri
| ###
| 6.2
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
| 588,289
| 0
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
| 1,182,627
| 0
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2009-Dec-07 Mon
| ###
| ###
| ###
| 6
| 967,281
| 0
| ###
| ###
| 0.4 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 6.24
| 6.24
| ###
| 6.21
| 695,475
| 2,169,882
| 30.3
| 30.3
| ### |
2009-Dec-02 Wed
| 6.23
| 6.25
| ###
| 6.22
|
|
| 35.7
| 35.7
| 0.4 |
2009-Dec-01 Tue
| ###
| 6.24
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 289,270
| 0
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2009-Nov-24 Tue
| ###
| 6.25
| ###
| ###
| 229,155
| ###
| 28.2
| 28.2
| 0.0 |
2009-Nov-23 Mon
| ###
| 6.23
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| 5.8
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| 6.2
| 6.22
| 508,979
| ###
| 18.5
| 18.5
| 0.4 |
2009-Nov-18 Wed
| ###
| 6.4
| 6.29
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Nov-17 Tue
| 6.42
| 6.45
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 150,988
| 0
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| 6.5
| 6.29
| ###
| 408,450
| ###
| 25.9
| 25.9
| 0.0 |
2009-Nov-12 Thu
| ###
| 6.49
| ###
| 6.4
| 1,650,654
| 5,356,372
| ###
| ###
| 0.5 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
| 1,117,041
| 0
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| 6.41
| 6.46
| ###
| ###
| 767,682
| ###
| 36.1
| 36.1
| 0.0 |
2009-Nov-09 Mon
| ###
| 6.44
| ###
| 6.4
| 1,182,084
| ###
| 64.3
| 64.3
| 0.5 |
2009-Nov-06 Fri
| ###
| ###
| 6.26
| 6.29
|
|
| 24.4
| 24.4
| ### |
2009-Nov-05 Thu
| 6.42
| 6.42
| 6.22
| 6.25
| 433,543
| ###
| ###
| ###
| ### |
2009-Nov-04 Wed
| 6.45
| 6.45
| ###
| ###
| 1,727,784
| ###
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 6.45
| 6.5
| ###
| 6.44
| 430,252
| ###
| 36.2
| 36.2
| 0.5 |
2009-Nov-02 Mon
| 6.57
| 6.57
| 6.41
| 6.45
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| ###
| 6.72
| 6.56
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2009-Oct-29 Thu
| 6.55
| ###
| 6.51
| 6.53
|
|
| 54.2
| 54.2
| ### |
2009-Oct-28 Wed
| 6.76
| 6.79
| ###
| ###
| 801,746
| 2,721,927
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| 6.75
| 6.78
| ###
| 6.73
|
|
| ###
| ###
| ### |
2009-Oct-26 Mon
| 6.88
| ###
| 6.8
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Oct-23 Fri
| 6.83
| 6.86
| 6.77
| 6.85
| 500,873
| 3,413,449
| ###
| ###
| ### |
2009-Oct-22 Thu
| 6.83
| 6.83
| 6.74
| 6.76
|
|
| 31.4
| 31.4
| 0.5 |
2009-Oct-21 Wed
| 6.83
| 6.87
| 6.73
| 6.86
|
|
| ###
| ###
| 0.5 |
2009-Oct-20 Tue
| 6.8
| ###
| 6.8
| 6.88
|
|
| 75.3
| 75.3
| ### |
2009-Oct-19 Mon
| ###
| 6.8
| ###
| 6.78
|
|
| 81.7
| 81.7
| 0.5 |
2009-Oct-16 Fri
| 6.45
| 6.81
| 6.41
| 6.71
| 902,075
| ###
| ###
| ###
| ### |
2009-Oct-15 Thu
| 6.5
| 6.54
| 6.4
| 6.4
| 479,882
| ###
| 27.2
| 27.2
| 0.5 |
2009-Oct-14 Wed
| 6.5
| 6.5
| 6.41
| 6.45
|
|
| 24.6
| 24.6
| ### |
2009-Oct-13 Tue
| 6.55
| ###
| 6.5
| 6.53
|
|
| ###
| ###
| ### |
2009-Oct-12 Mon
| ###
| ###
| 6.57
| 6.59
|
|
| 26.8
| 26.8
| ### |
2009-Oct-09 Fri
| 6.76
| 6.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| 6.84
| 7
| 6.75
| 6.8
| 1,134,324
| 7,798,477
| 25.9
| 25.9
| 0.5 |
2009-Oct-07 Wed
| ###
| ###
| 6.72
| 6.76
| 1,365,871
| 4,589,326
| 17.0
| 17.0
| 0.5 |
2009-Oct-06 Tue
| ###
| ###
| 6.86
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| 6.75
| 6.88
| 212,420
| ###
| 34.5
| 34.5
| ### |
2009-Oct-02 Fri
| 6.86
| ###
| 6.82
| 6.88
| 1,183,377
| ###
| 72.6
| 72.6
| ### |
2009-Oct-01 Thu
| 6.88
| ###
| 6.85
| ###
| 1,577,827
| 5,404,057
| 79.2
| 79.2
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| 6.81
| 6.84
| 679,973
| ###
| ###
| ###
| 0.5 |
2009-Sep-29 Tue
| ###
| 7
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2009-Sep-28 Mon
| 6.75
| 6.88
| 6.75
| 6.85
|
|
| ###
| ###
| ### |
2009-Sep-25 Fri
| 6.77
| 6.78
| ###
| 6.71
| 325,457
| ###
| ###
| ###
| ### |
2009-Sep-24 Thu
| 6.83
| 6.84
| 6.74
| 6.77
| 929,846
| 6,313,654
| ###
| ###
| ### |
2009-Sep-23 Wed
| ###
| ###
| 6.74
| 6.88
| 913,578
| 3,078,757
| 27.6
| 27.6
| ### |
2009-Sep-22 Tue
| 6.77
| 6.83
| 6.72
| 6.8
|
|
| 75.2
| 75.2
| 0.5 |
2009-Sep-21 Mon
| ###
| ###
| ###
| 6.71
|
|
| 20.8
| 20.8
| ### |
2009-Sep-18 Fri
| 6.81
| 6.84
| 6.73
| 6.77
|
|
| ###
| ###
| ### |
2009-Sep-17 Thu
| 6.76
| 6.84
| 6.75
| 6.83
|
|
| 69.5
| 69.5
| 0.5 |
2009-Sep-16 Wed
| 6.55
| 6.78
| 6.55
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Sep-15 Tue
| 6.44
| 6.53
| 6.43
| 6.51
|
|
| 76.5
| 76.5
| ### |
2009-Sep-14 Mon
| 6.55
| 6.59
| 6.42
| 6.42
|
|
| 29.3
| 29.3
| 0.5 |
2009-Sep-11 Fri
| 6.49
| 6.55
| ###
| 6.55
| 1,467,251
| 4,805,247
| 71.2
| 71.2
| 0.5 |
2009-Sep-10 Thu
| 6.48
| 6.55
| 6.41
| 6.49
|
|
| ###
| ###
| ### |
2009-Sep-09 Wed
| 6.48
| 6.55
| 6.44
| 6.5
|
|
| 72.3
| 72.3
| 0.5 |
2009-Sep-08 Tue
| 6.5
| 6.56
| 6.45
| 6.49
| 564,328
| 3,670,953
| 28.2
| 28.2
| ### |
2009-Sep-07 Mon
| ###
| 6.45
| ###
| 6.44
| 2,009,523
| ###
| 78.2
| 78.2
| 0.5 |
2009-Sep-04 Fri
| ###
| 6.44
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2009-Sep-03 Thu
| ###
| 6.27
| ###
| 6.21
|
|
| 63.5
| 63.5
| ### |
2009-Sep-02 Wed
| 6.21
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| 6.21
| ###
| 534,247
| ###
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 6.45
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| 6.46
| ###
| 6.44
| 6.52
| 439,328
| ###
| ###
| ###
| 0.5 |
2009-Aug-27 Thu
| 6.4
| 6.47
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2009-Aug-26 Wed
| 6.5
| 6.53
| 6.41
| 6.42
| 2,246,071
| 14,532,079
| ###
| ###
| 0.5 |
2009-Aug-25 Tue
| 6.4
| 6.42
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2009-Aug-24 Mon
| 6.41
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| 6.41
| 6.44
| ###
| 6.22
| 1,245,120
| 4,009,286
| 24.4
| 24.4
| 0.4 |
2009-Aug-20 Thu
| ###
| ###
| 6.22
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2009-Aug-19 Wed
| 6.4
| 6.48
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2009-Aug-18 Tue
| ###
| 6.48
| ###
| ###
| 3,309,882
| ###
| 88.0
| 88.0
| 0.0 |
2009-Aug-17 Mon
| 6.44
| 6.44
| 6.23
| 6.24
| 651,023
| ###
| ###
| ###
| 0.4 |
2009-Aug-14 Fri
| 6.46
| 6.55
| ###
| 6.51
|
|
| ###
| ###
| ### |
2009-Aug-13 Thu
| ###
| 6.52
| 6.27
| ###
| 3,540,258
| 22,639,949
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 5.88
| ###
| 5.88
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2009-Aug-11 Tue
| 5.76
| 5.78
| ###
| 5.7
| 520,725
| ###
| 25.2
| 25.2
| 0.4 |
2009-Aug-10 Mon
| 5.84
| 5.87
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| 5.88
| ###
| 5.82
| 5.82
| 779,853
| 2,269,372
| 28.3
| 28.3
| 0.4 |
2009-Aug-06 Thu
| 5.86
| ###
| 5.8
| 5.81
| 1,397,084
| 4,051,543
| 24.4
| 24.4
| ### |
2009-Aug-05 Wed
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| 5.88
| ###
| 1,087,925
| ###
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 5.74
| 5.84
| 5.73
| 5.84
| 47,675
| ###
| ###
| ###
| 0.4 |
2009-Jul-31 Fri
| ###
| 5.73
| ###
| 5.72
| 859,544
| ###
| 74.3
| 74.3
| 0.4 |
2009-Jul-30 Thu
| 5.56
| ###
| 5.48
| ###
| 848,976
| ###
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 5.73
| 5.73
| ###
| ###
| 151,556
| ###
| 18.8
| 18.8
| 0.0 |
2009-Jul-28 Tue
| 5.85
| 5.85
| 5.72
| 5.83
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| ###
| ###
| 5.78
| 5.8
| 947,485
| ###
| 23.2
| 23.2
| 0.4 |
2009-Jul-24 Fri
| 5.83
| 5.87
| 5.81
| 5.83
| 1,023,722
| ###
| 70.6
| 70.6
| ### |
2009-Jul-23 Thu
| ###
| 5.78
| ###
| 5.7
|
|
| 67.4
| 67.4
| 0.4 |
2009-Jul-22 Wed
| ###
| ###
| 5.48
| 5.57
|
|
| ###
| ###
| 0.4 |
2009-Jul-21 Tue
| ###
| 5.7
| 5.55
| ###
| 262,351
| 1,475,724
| 72.9
| 72.9
| 0.0 |
2009-Jul-20 Mon
| 5.55
| ###
| 5.46
| 5.48
|
|
| 22.0
| 22.0
| ### |
2009-Jul-17 Fri
| 5.45
| 5.54
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2009-Jul-16 Thu
| 5.48
| ###
| 5.41
| 5.48
| 433,540
| 1,172,725
| 71.4
| 71.4
| ### |
2009-Jul-15 Wed
| ###
| 5.4
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 5.28
| ###
| 5.25
| 5.26
| 1,102,559
| ###
| 40.4
| 40.4
| 0.4 |
2009-Jul-10 Fri
| 5.25
| 5.27
| 5.2
| 5.21
| 111,654
| ###
| ###
| ###
| 0.4 |
2009-Jul-09 Thu
| ###
| 5.23
| ###
| 5.2
| 805,025
| 2,105,140
| ###
| ###
| ### |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
| 1,898,780
| 0
| 73.9
| 73.9
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
| 957,843
| 0
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
| 423,553
| 0
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2009-Jul-02 Thu
| ###
| 5.24
| ###
| 5.2
| 5,061,044
| ###
| 73.1
| 73.1
| ### |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 1,223,357
| 0
| 29.8
| 29.8
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| 5.27
| 686,753
| 0
| 86.5
| 86.5
| ### |
2009-Jun-29 Mon
| ###
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| 5.22
| ###
| ###
| 689,954
| 1,800,779
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| 5.21
| ###
| ###
| 939,655
| ###
| 69.4
| 69.4
| 0.0 |
2009-Jun-23 Tue
| 5.28
| 5.28
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2009-Jun-22 Mon
| ###
| 5.4
| ###
| 5.26
|
|
| 35.2
| 35.2
| 0.4 |
2009-Jun-19 Fri
| ###
| 5.27
| ###
| 5.2
| 666,588
| 1,756,459
| 75.9
| 75.9
| ### |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 3,522,681
| 0
| 77.4
| 77.4
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2009-Jun-12 Fri
| 5.28
| ###
| 5.28
| ###
| 553,943
| ###
| 71.2
| 71.2
| 0.0 |
2009-Jun-11 Thu
| 5.42
| 5.44
| ###
| ###
| 100,885
| ###
| 17.9
| 17.9
| 0.0 |
2009-Jun-10 Wed
| ###
| 5.45
| ###
| 5.4
| 723,724
| 1,972,147
| ###
| ###
| 0.4 |
2009-Jun-09 Tue
| ###
| ###
| 5.27
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2009-Jun-05 Fri
| 5.4
| 5.57
| 5.26
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2009-Jun-04 Thu
| 5.41
| ###
| 5.41
| 5.5
|
|
| 81.9
| 81.9
| 0.4 |
2009-Jun-03 Wed
| 5.44
| ###
| 5.44
| 5.5
|
|
| 67.0
| 67.0
| 0.4 |
2009-Jun-02 Tue
| ###
| 5.45
| ###
| ###
| 464,955
| ###
| 66.2
| 66.2
| 0.0 |
2009-Jun-01 Mon
| ###
| 5.25
| ###
| ###
| 125,621
| 329,755
| ###
| ###
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 5
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
| 689,770
| 0
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
| 625,228
| 0
| 35.6
| 35.6
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| 5.25
| ###
| ###
| 692,148
| 1,816,888
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2009-May-18 Mon
| ###
| 5.29
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2009-May-15 Fri
| ###
| 5.25
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2009-May-14 Thu
| 5.24
| 5.24
| ###
| ###
| 3,241,427
| ###
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| 5.4
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2009-May-12 Tue
| 5.25
| 5.48
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 5.53
| 5.59
| 5.43
| 5.45
| 478,275
| ###
| 29.3
| 29.3
| ### |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 404,028
| 0
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| 5.41
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 5.41
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| 5.74
| ###
| 5.45
|
|
| 13.3
| 13.3
| ### |
2009-May-04 Mon
| 5.25
| 5.42
| 5.25
| 5.41
|
|
| ###
| ###
| ### |
2009-May-01 Fri
| 5.22
| 5.29
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-Apr-30 Thu
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
| 391,751
| 0
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| 5
|
|
| 75.2
| 75.2
| 0.4 |
2009-Apr-27 Mon
| 4.89
| ###
| 4.82
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2009-Apr-24 Fri
| 4.89
| ###
| 4.89
| ###
| 1,013,920
| ###
| 85.3
| 85.3
| 0.0 |
2009-Apr-23 Thu
| 4.88
| ###
| 4.8
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| 4.88
| ###
| 794,449
| 1,938,455
| 25.3
| 25.3
| 0.0 |
2009-Apr-21 Tue
| 5
| ###
| ###
| ###
| 683,178
| 0
| 30.6
| 30.6
| 0.0 |
2009-Apr-20 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2009-Apr-17 Fri
| 5.26
| 5.5
| 5.22
| 5.45
|
|
| 83.3
| 83.3
| ### |
2009-Apr-16 Thu
| ###
| ###
| 5.26
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2009-Apr-15 Wed
| 5.26
| ###
| 5.2
| 5.29
|
|
| ###
| ###
| 0.4 |
2009-Apr-14 Tue
| ###
| ###
| ###
| 5.26
| 2,661,685
| 0
| ###
| ###
| 0.4 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 5
| ###
| ###
| ###
| 1,724,973
| 0
| 30.9
| 30.9
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2009-Apr-06 Mon
| ###
| 5.2
| ###
| ###
| 769,080
| ###
| 78.8
| 78.8
| 0.0 |
2009-Apr-03 Fri
| 4.79
| ###
| 4.74
| 4.88
| 1,066,577
| 2,527,787
| 76.1
| 76.1
| 0.3 |
2009-Apr-02 Thu
| 5
| 5
| ###
| ###
| 3,106,444
| ###
| 5.7
| 5.7
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-31 Tue
| 5.2
| 5.23
| ###
| ###
| 244,359
| ###
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 5.24
| ###
| 5.24
| 5.26
|
|
| ###
| ###
| 0.4 |
2009-Mar-27 Fri
| ###
| 5.28
| ###
| 5.27
| 967,552
| ###
| 90.0
| 90.0
| ### |
2009-Mar-26 Thu
| ###
| ###
| ###
| 5
| 178,450
| 0
| 70.9
| 70.9
| 0.4 |
2009-Mar-25 Wed
| 5
| 5
| ###
| ###
| 37,454
| ###
| 19.2
| 19.2
| 0.0 |
2009-Mar-24 Tue
| 5.2
| 5.24
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2009-Mar-23 Mon
| 4.88
| ###
| 4.83
| ###
| 255,358
| 616,689
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| 4.81
| ###
| 470,252
| 1,130,956
| 84.7
| 84.7
| 0.0 |
2009-Mar-19 Thu
| 4.8
| 5
| ###
| ###
| 91,326
| ###
| 85.4
| 85.4
| 0.0 |
2009-Mar-18 Wed
| 4.51
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| 4.21
| ###
| 95,170
| ###
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 457,884
| 0
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| 4
| ###
| 4
| 4.2
|
|
| ###
| ###
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 49,150
| 0
| 75.3
| 75.3
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| 4
| ###
| 4
|
|
| 77.1
| 77.1
| 0.3 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 4
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 86,982
| 0
| 31.5
| 31.5
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Mar-03 Tue
| 4
| 4.28
| ###
| ###
| 68,220
| ###
| 76.5
| 76.5
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 291,023
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 4.29
| ###
| 4.22
| 312,150
| ###
| 77.0
| 77.0
| ### |
2009-Feb-26 Thu
| 4.21
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Feb-24 Tue
| ###
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2009-Feb-23 Mon
| 4.24
| ###
| 4.24
| 4.26
| 32,582
| 69,073
| 79.7
| 79.7
| 0.3 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 4,445
| 0
| 92.9
| 92.9
| 0.0 |
2009-Feb-19 Thu
| ###
| 4.28
| ###
| ###
| 316,087
| 676,426
| 24.2
| 24.2
| 0.0 |
2009-Feb-18 Wed
| 4.4
| 4.4
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-Feb-17 Tue
| ###
| ###
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-Feb-16 Mon
| ###
| 4.71
| 4.5
| 4.56
| 13,820
| 63,641
| ###
| ###
| 0.3 |
2009-Feb-13 Fri
| 4.47
| 4.75
| 4.4
| ###
| 154,557
| ###
| 82.9
| 82.9
| 0.0 |
2009-Feb-12 Thu
| 4.5
| 4.5
| 4.41
| 4.47
|
|
| 24.7
| 24.7
| ### |
2009-Feb-11 Wed
| ###
| 4.44
| ###
| 4.41
|
|
| ###
| ###
| ### |
2009-Feb-10 Tue
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 20,884
| 0
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 1,272
| 0
| 30.4
| 30.4
| 0.0 |
2009-Feb-05 Thu
| ###
| 4.43
| ###
| ###
| 61,552
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 4.49
| 4.49
| ###
| ###
| 499,725
| 1,121,882
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 4.41
| 4.43
| 4.41
| 4.41
| 169,443
| ###
| ###
| ###
| ### |
2009-Feb-02 Mon
| 4.41
| 4.48
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Jan-29 Thu
| 4.45
| 4.46
| ###
| ###
| 36,581
| 81,575
| 26.5
| 26.5
| 0.0 |
2009-Jan-28 Wed
| 4.45
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| 4.55
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2009-Jan-23 Fri
| 4.5
| 4.5
| 4.46
| 4.49
| 208,153
| 932,525
| ###
| ###
| ### |
2009-Jan-22 Thu
| ###
| 4.71
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2009-Jan-21 Wed
| 4.5
| ###
| 4.43
| ###
| 39,354
| ###
| 90.3
| 90.3
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 28,651
| 0
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 4.78
| 4.78
| 4.72
| 4.72
|
|
| 33.1
| 33.1
| 0.3 |
2009-Jan-16 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 4.84
| 4.84
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2009-Jan-14 Wed
| 4.85
| ###
| 4.8
| ###
| 29,081
| ###
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 4.86
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2009-Jan-12 Mon
| ###
| 5
| ###
| ###
| 4,170
| 10,425
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 4.89
| ###
| 4.8
| 4.8
| 20,374
| ###
| 20.7
| 20.7
| 0.3 |
2009-Jan-08 Thu
| 4.77
| 4.86
| 4.77
| 4.86
| 66,841
| ###
| 82.5
| 82.5
| 0.3 |
2009-Jan-07 Wed
| 4.89
| ###
| 4.77
| 4.77
| 30,942
| ###
| 16.9
| 16.9
| ### |
2009-Jan-06 Tue
| 4.78
| 5
| 4.78
| 4.89
|
|
| 76.1
| 76.1
| ### |
2009-Jan-05 Mon
| 5
| 5
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2009-Jan-02 Fri
| 5.2
| 5.2
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| 4.76
| ###
| 4.75
| 4,153
| 9,884
| ###
| ###
| ### |
2008-Dec-30 Tue
| 4.59
| 4.7
| 4.54
| ###
| 137,246
| 634,076
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2008-Dec-24 Wed
| 4.82
| 4.82
| 4.82
| 4.82
|
|
| 63.7
| 63.7
| 0.3 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 86,176
| 0
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| 5
| 5
|
|
| 32.0
| 32.0
| 0.4 |
2008-Dec-18 Thu
| ###
| ###
| 4.82
| 4.84
| 222,428
| 536,051
| 9.6
| 9.6
| 0.3 |
2008-Dec-17 Wed
| 5
| ###
| 5
| ###
| 316,741
| 791,852
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Dec-15 Mon
| 4.78
| ###
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2008-Dec-12 Fri
| 4.74
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 4.77
| 4.85
| 4.77
| 4.84
| 34,175
| 164,381
| 82.7
| 82.7
| 0.3 |
2008-Dec-10 Wed
| ###
| 4.8
| ###
| 4.72
| 226,979
| 544,749
| ###
| ###
| 0.3 |
2008-Dec-09 Tue
| 4.52
| 4.74
| 4.51
| 4.56
| 182,743
| 845,186
| ###
| ###
| 0.3 |
2008-Dec-08 Mon
| ###
| ###
| ###
| 4.41
|
|
| ###
| ###
| ### |
2008-Dec-05 Fri
| ###
| 4.78
| 4.55
| ###
| 76,384
| ###
| 76.8
| 76.8
| 0.0 |
2008-Dec-04 Thu
| ###
| 4.8
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 4.5
| 4.55
| 4.47
| 4.49
|
|
| 39.7
| 39.7
| ### |
2008-Dec-02 Tue
| 4.48
| ###
| 4.47
| 4.54
| 11,573
| ###
| 80.2
| 80.2
| 0.3 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| 4.77
| 194,322
| 0
| 77.3
| 77.3
| ### |
2008-Nov-27 Thu
| 4.73
| ###
| 4.73
| 4.79
| 20,857
| 49,326
| 75.1
| 75.1
| 0.3 |
2008-Nov-26 Wed
| 4.7
| 4.75
| ###
| 4.75
|
|
| 81.2
| 81.2
| ### |
2008-Nov-25 Tue
| 4.7
| 4.83
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2008-Nov-24 Mon
| ###
| 4.85
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2008-Nov-21 Fri
| 4.51
| 4.71
| 4.51
| 4.55
| 322,174
| 1,485,222
| ###
| ###
| 0.3 |
2008-Nov-20 Thu
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 4.86
| 4.86
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2008-Nov-18 Tue
| 4.75
| 4.89
| 4.75
| 4.89
| 58,754
| ###
| 91.8
| 91.8
| ### |
2008-Nov-17 Mon
| ###
| ###
| 4.82
| 4.83
| 1,491,048
| 3,593,425
| 35.8
| 35.8
| 0.3 |
2008-Nov-14 Fri
| 4.85
| ###
| 4.85
| ###
| 67,257
| ###
| 84.7
| 84.7
| 0.0 |
2008-Nov-13 Thu
| 4.8
| 4.82
| 4.52
| 4.7
| 527,477
| ###
| ###
| ###
| 0.3 |
2008-Nov-12 Wed
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2008-Nov-11 Tue
| ###
| ###
| 4.86
| 4.87
| 563,149
| 1,368,452
| ###
| ###
| 0.3 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 93,557
| 0
| 29.8
| 29.8
| 0.0 |
2008-Nov-06 Thu
| 5.4
| 5.48
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2008-Nov-05 Wed
| ###
| 5.78
| ###
| 5.52
|
|
| 81.1
| 81.1
| 0.4 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| 5
| 109,948
| 0
| ###
| ###
| 0.4 |
2008-Oct-30 Thu
| 4.85
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 5.2
| 5.2
| 5
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| 4.86
| ###
| 731,854
| ###
| 42.6
| 42.6
| 0.0 |
2008-Oct-27 Mon
| 5.21
| 5.21
| 5
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2008-Oct-24 Fri
| 5.29
| ###
| ###
| 5.22
| 164,979
| 0
| 48.5
| 48.5
| 0.4 |
2008-Oct-23 Thu
| 5.4
| 5.4
| 5.26
| ###
| 138,541
| 738,423
| 39.6
| 39.6
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| 5.45
| 5.53
|
|
| ###
| ###
| ### |
2008-Oct-21 Tue
| 5.7
| 5.74
| 5.54
| 5.54
| 861,823
| 4,860,681
| 19.6
| 19.6
| 0.4 |
2008-Oct-20 Mon
| ###
| 5.4
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2008-Oct-17 Fri
| 5.45
| 5.54
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2008-Oct-16 Thu
| ###
| 5.4
| ###
| ###
| 562,958
| 1,519,986
| 49.1
| 49.1
| 0.0 |
2008-Oct-15 Wed
| ###
| 5.74
| 5.42
| 5.42
|
|
| 19.8
| 19.8
| 0.4 |
2008-Oct-14 Tue
| 5.57
| ###
| 5.41
| 5.55
|
|
| 32.5
| 32.5
| ### |
2008-Oct-13 Mon
| 5.45
| ###
| ###
| ###
| 639,059
| 0
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 5.2
| 5.24
| 1,153,241
| 2,998,426
| ###
| ###
| 0.4 |
2008-Oct-09 Thu
| 5.7
| 5.8
| ###
| ###
| 1,391,744
| 4,036,057
| 42.2
| 42.2
| 0.0 |
2008-Oct-08 Wed
| 5.48
| ###
| 5.47
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2008-Oct-07 Tue
| 5.5
| 5.75
| 5.5
| 5.75
|
|
| 80.9
| 80.9
| ### |
2008-Oct-06 Mon
| 5.74
| 5.75
| ###
| ###
|
|
| 51.6
| 51.6
| 0.0 |
2008-Oct-03 Fri
| 5.81
| 5.84
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| 6
| 166,480
| 0
| ###
| ###
| 0.4 |
2008-Sep-30 Tue
| ###
| 5.71
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2008-Sep-29 Mon
| 5.85
| 5.85
| 5.71
| 5.71
|
|
| ###
| ###
| 0.4 |
2008-Sep-26 Fri
| 5.83
| 5.85
| 5.75
| 5.75
| 207,649
| ###
| ###
| ###
| ### |
2008-Sep-25 Thu
| 5.84
| 5.85
| 5.8
| 5.81
| 31,672
| 184,489
| 31.2
| 31.2
| ### |
2008-Sep-24 Wed
| ###
| ###
| 5.82
| 5.84
| 372,151
| 1,082,959
| 20.2
| 20.2
| 0.4 |
2008-Sep-23 Tue
| 5.8
| ###
| 5.73
| 5.81
| 1,455,773
| 4,170,789
| ###
| ###
| ### |
2008-Sep-22 Mon
| ###
| ###
| 5.79
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| 5.81
|
|
| ###
| ###
| ### |
2008-Sep-18 Thu
| 5.85
| ###
| 5.8
| 5.86
| 506,481
| ###
| 73.3
| 73.3
| 0.4 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 5.8
| ###
| 5.76
| 5.84
| 1,281,456
| ###
| ###
| ###
| 0.4 |
2008-Sep-15 Mon
| 6.22
| 6.22
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2008-Sep-12 Fri
| ###
| 6.25
| ###
| 6.22
|
|
| 83.9
| 83.9
| 0.4 |
2008-Sep-11 Thu
| 6.22
| 6.24
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2008-Sep-09 Tue
| ###
| 6.5
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-Sep-08 Mon
| ###
| 6.47
| 6.25
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 363,380
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| 6
| 388,620
| 0
| 83.7
| 83.7
| 0.4 |
2008-Sep-02 Tue
| 5.87
| ###
| 5.86
| 5.88
|
|
| ###
| ###
| 0.4 |
2008-Sep-01 Mon
| ###
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 25,651
| 0
| 26.6
| 26.6
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| 5.87
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| 5.81
| 5.87
| 73,550
| ###
| ###
| ###
| ### |
2008-Aug-26 Tue
| 5.87
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 6
| ###
| 5.83
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| 5.82
| 5.87
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| 5.77
| 5.89
| 5.77
| 5.87
| 1,386,059
| 8,080,723
| ###
| ###
| ### |
2008-Aug-20 Wed
| 5.59
| 5.75
| 5.59
| 5.75
| 238,477
| ###
| 83.1
| 83.1
| ### |
2008-Aug-19 Tue
| ###
| ###
| 5.53
| 5.54
| 136,759
| ###
| ###
| ###
| 0.4 |
2008-Aug-18 Mon
| 5.77
| 5.89
| 5.73
| 5.75
| 153,823
| ###
| ###
| ###
| ### |
2008-Aug-15 Fri
| 5.55
| ###
| 5.55
| ###
| 696,022
| ###
| 77.9
| 77.9
| 0.0 |
2008-Aug-14 Thu
| 5.29
| 5.5
| 5.28
| 5.41
| 291,749
| 1,572,527
| ###
| ###
| ### |
2008-Aug-13 Wed
| ###
| 5.24
| 5
| 5.24
|
|
| ###
| ###
| 0.4 |
2008-Aug-12 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 614,184
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| 5.24
| 252,589
| 0
| 15.5
| 15.5
| 0.4 |
2008-Aug-07 Thu
| 5.41
| 5.44
| ###
| ###
| 521,852
| ###
| 27.7
| 27.7
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| 5.2
|
|
| 71.5
| 71.5
| ### |
2008-Aug-05 Tue
| ###
| ###
| 4.87
| 5
| 389,847
| 949,277
| ###
| ###
| 0.4 |
2008-Aug-04 Mon
| ###
| 5
| 4.85
| 4.89
|
|
| 27.7
| 27.7
| ### |
2008-Aug-01 Fri
| ###
| ###
| 4.75
| 4.85
| 961,558
| ###
| ###
| ###
| ### |
2008-Jul-31 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 4.89
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| 4.78
| 4.78
| 121,022
| 289,242
| 22.5
| 22.5
| ### |
2008-Jul-28 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2008-Jul-25 Fri
| 5.2
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 5.2
| 5.49
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
| 28,849
| 0
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
| 698,582
| 0
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 5.22
| ###
| ###
| 391,528
| 1,021,888
| 22.0
| 22.0
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
| 36,486
| 0
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Jul-16 Wed
| 4.77
| 4.82
| ###
| 4.77
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| ###
| ###
| ###
| 4.74
|
|
| 20.0
| 20.0
| 0.3 |
2008-Jul-14 Mon
| 5
| 5
| 4.8
| ###
| 253,952
| ###
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 157,482
| 0
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| 5.22
| 5.28
| 5
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2008-Jul-09 Wed
| ###
| 5.42
| 5.2
| 5.29
| 291,649
| 1,548,656
| ###
| ###
| 0.4 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
| 401,573
| 0
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| 4.85
| ###
| 170,523
| ###
| 22.4
| 22.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
| 817,377
| 0
| 23.9
| 23.9
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 4.85
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 5.28
| ###
| 5.25
| 5.25
|
|
| 30.4
| 30.4
| 0.4 |
2008-Jun-25 Wed
| 5.25
| ###
| 5.24
| 5.24
| 400,242
| ###
| ###
| ###
| 0.4 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 5.29
| ###
| ###
| 5.22
| 201,850
| 0
| 35.5
| 35.5
| 0.4 |
2008-Jun-20 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| 5.29
| 5.29
| ###
| 5.2
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| 5.42
| 5.49
| 5.42
| 5.44
| 147,371
| ###
| ###
| ###
| 0.4 |
2008-Jun-17 Tue
| 5.29
| 5.49
| 5.25
| 5.4
|
|
| 79.1
| 79.1
| 0.4 |
2008-Jun-16 Mon
| ###
| 5.45
| ###
| ###
| 318,657
| 868,340
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 5.51
| 5.52
| ###
| 5.44
|
|
| 34.3
| 34.3
| 0.4 |
2008-Jun-12 Thu
| ###
| ###
| 5.51
| ###
| 1,001,756
| ###
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 5.76
| 5.76
| ###
| 5.74
| 1,563,381
| ###
| ###
| ###
| 0.4 |
2008-Jun-10 Tue
| ###
| ###
| 5.8
| 5.83
|
|
| 33.7
| 33.7
| ### |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 196,359
| 0
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 6.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 6.41
| 6.49
| 6.22
| 6.29
| 282,075
| 1,792,586
| ###
| ###
| ### |
2008-Jun-03 Tue
| 6.4
| 6.42
| 6.25
| 6.26
| 168,629
| ###
| 28.1
| 28.1
| 0.4 |
2008-Jun-02 Mon
| 6.4
| 6.46
| 6.4
| 6.46
|
|
| ###
| ###
| ### |
2008-May-30 Fri
| 6.45
| 6.54
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2008-May-29 Thu
| 6.28
| 6.44
| 6.25
| 6.28
| 148,024
| ###
| 66.4
| 66.4
| 0.4 |
2008-May-28 Wed
| ###
| ###
| ###
| 6.23
|
|
| 26.4
| 26.4
| 0.4 |
2008-May-27 Tue
| ###
| ###
| 6.27
| 6.27
| 690,475
| ###
| 29.3
| 29.3
| 0.4 |
2008-May-26 Mon
| 6.44
| 6.44
| ###
| 6.4
|
|
| 39.7
| 39.7
| 0.5 |
2008-May-23 Fri
| 6.45
| 6.52
| ###
| 6.41
|
|
| 34.8
| 34.8
| 0.5 |
2008-May-22 Thu
| ###
| 6.49
| 6.29
| 6.42
|
|
| ###
| ###
| 0.5 |
2008-May-21 Wed
| 6.5
| 6.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 4,495,182
| 0
| 37.9
| 37.9
| 0.0 |
2008-May-19 Mon
| 6.86
| ###
| 6.8
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-May-16 Fri
| 6.85
| 6.85
| ###
| 6.8
|
|
| 28.4
| 28.4
| 0.5 |
2008-May-15 Thu
| ###
| ###
| 6.52
| 6.54
| 522,225
| 1,702,453
| 21.0
| 21.0
| 0.5 |
2008-May-14 Wed
| ###
| 6.7
| ###
| ###
| 452,925
| ###
| 65.8
| 65.8
| 0.0 |
2008-May-13 Tue
| 6.7
| ###
| ###
| 6.75
| 153,429
| 0
| ###
| ###
| 0.5 |
2008-May-12 Mon
| 6.79
| 6.79
| ###
| ###
| 327,321
| 1,111,254
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 7
| ###
| 6.8
| 6.83
|
|
| 17.5
| 17.5
| 0.5 |
2008-May-08 Thu
| 6.85
| ###
| 6.74
| ###
| 462,582
| ###
| 73.2
| 73.2
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 7.29
| 7.29
| ###
| 7.23
| 75,243
| ###
| ###
| ###
| ### |
2008-May-05 Mon
| 7.28
| ###
| 7.27
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2008-May-02 Fri
| 7.27
| ###
| 7.22
| 7.28
| 104,174
| ###
| ###
| ###
| 0.5 |
2008-May-01 Thu
| 7.2
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| 7.22
| 6.75
| ###
| 1,092,384
| ###
| 77.1
| 77.1
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 7.22
| 7.26
| 807,657
| 2,915,641
| 33.9
| 33.9
| 0.5 |
2008-Apr-28 Mon
| ###
| 7.51
| ###
| 7.44
| 264,042
| 991,477
| 77.9
| 77.9
| ### |
2008-Apr-24 Thu
| ###
| 7.44
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| 7.25
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| 6.79
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 7
| 7
| 31,040
| 108,640
| ###
| ###
| 0.5 |
2008-Apr-16 Wed
| ###
| ###
| 7
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| 7.22
| 6.85
| ###
| 688,379
| 4,842,746
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 539,228
| 0
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 7.2
| 7.22
|
|
| 22.2
| 22.2
| 0.5 |
2008-Apr-07 Mon
| ###
| 7.42
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2008-Apr-04 Fri
| 7.5
| 7.5
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2008-Apr-03 Thu
| 7.58
| ###
| 7.53
| 7.53
| 51,570
| ###
| ###
| ###
| 0.5 |
2008-Apr-02 Wed
| 7.57
| 7.76
| 7.57
| 7.72
| 64,420
| 493,779
| ###
| ###
| ### |
2008-Apr-01 Tue
| 7.28
| 7.5
| 7.28
| 7.5
| 358,342
| 2,648,147
| ###
| ###
| 0.5 |
2008-Mar-31 Mon
| ###
| 7.25
| ###
| 7.22
|
|
| 73.3
| 73.3
| 0.5 |
2008-Mar-28 Fri
| 7.23
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 7.23
| 7.29
|
|
| 23.5
| 23.5
| ### |
2008-Mar-26 Wed
| 7.52
| 7.52
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2008-Mar-25 Tue
| ###
| 7.4
| ###
| ###
| 442,249
| 1,636,321
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| 7.28
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 7.4
| 7.52
| ###
| ###
| 131,549
| 494,624
| 29.9
| 29.9
| 0.0 |
2008-Mar-18 Tue
| ###
| 7.4
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2008-Mar-17 Mon
| 7.4
| 7.41
| 7.2
| 7.25
| 20,885
| ###
| ###
| ###
| 0.5 |
2008-Mar-14 Fri
| 7.45
| 7.5
| 7.42
| 7.5
| 149,146
| 1,112,629
| ###
| ###
| 0.5 |
2008-Mar-13 Thu
| 7.88
| 7.88
| 7.7
| 7.73
| 116,686
| 908,983
| ###
| ###
| 0.6 |
2008-Mar-12 Wed
| ###
| ###
| 7.85
| 7.88
|
|
| ###
| ###
| 0.6 |
2008-Mar-11 Tue
| 7.72
| 7.82
| 7.72
| 7.78
| 291,941
| 2,268,381
| 79.7
| 79.7
| 0.6 |
2008-Mar-10 Mon
| 7.86
| 7.86
| 7.76
| 7.8
| 218,375
| ###
| 43.9
| 43.9
| 0.6 |
2008-Mar-07 Fri
| 8.21
| 8.23
| 7.86
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Mar-06 Thu
| 8.43
| 8.54
| 8.4
| 8.44
|
|
| ###
| ###
| 0.6 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2008-Mar-04 Tue
| 8.26
| 8.42
| ###
| 8.41
|
|
| 85.5
| 85.5
| ### |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 123,585
| 0
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| 8.28
| ###
| 8.24
|
|
| 74.8
| 74.8
| 0.6 |
2008-Feb-28 Thu
| 8.27
| 8.27
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2008-Feb-27 Wed
| 8.5
| 8.5
| ###
| ###
| 93,273
| ###
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 8.7
| 8.7
| 8.48
| 8.55
| 277,476
| ###
| ###
| ###
| ### |
2008-Feb-25 Mon
| ###
| 8.46
| 8.25
| ###
| 55,585
| ###
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 8.25
| 8.29
| 8.24
| 8.29
|
|
| 70.0
| 70.0
| 0.6 |
2008-Feb-21 Thu
| ###
| ###
| 8.21
| 8.27
|
|
| 30.3
| 30.3
| ### |
2008-Feb-20 Wed
| 8.23
| ###
| ###
| 8.22
|
|
| 41.3
| 41.3
| 0.6 |
2008-Feb-19 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| 8.52
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2008-Feb-15 Fri
| 7.81
| 8.2
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| 8.22
| 7.86
| ###
| 583,540
| ###
| 17.1
| 17.1
| 0.0 |
2008-Feb-13 Wed
| 7.85
| 7.85
| 7.7
| 7.83
| 1,216,786
| ###
| 40.7
| 40.7
| ### |
2008-Feb-12 Tue
| 8
| ###
| ###
| ###
| 492,341
| 0
| 75.5
| 75.5
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 449,044
| 0
| 23.2
| 23.2
| 0.0 |
2008-Feb-08 Fri
| 8.52
| 8.52
| ###
| ###
| 33,688
| ###
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 8.45
| 8.46
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| 8.73
| ###
| 8.73
| 48,044
| ###
| 79.3
| 79.3
| ### |
2008-Feb-04 Mon
| 8.89
| 8.89
| 8.73
| 8.73
| 46,624
| 410,757
| 24.0
| 24.0
| ### |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 8.7
| 8.88
| 8.7
| 8.8
| 130,128
| 1,143,825
| 72.7
| 72.7
| 0.6 |
2008-Jan-30 Wed
| ###
| ###
| 8.8
| 8.81
|
|
| ###
| ###
| ### |
2008-Jan-29 Tue
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| 9.55
| ###
| 9.27
| 317,752
| ###
| 59.3
| 59.3
| 0.7 |
2008-Jan-24 Thu
| 8.84
| ###
| 8.75
| 8.8
| 191,923
| ###
| ###
| ###
| 0.6 |
2008-Jan-23 Wed
| ###
| 8.82
| ###
| 8.72
|
|
| 60.7
| 60.7
| 0.6 |
2008-Jan-22 Tue
| 8.45
| ###
| 8.28
| 8.57
|
|
| ###
| ###
| 0.6 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 181,149
| 0
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 8.75
| 8.8
| ###
| 8.8
|
|
| 73.7
| 73.7
| 0.6 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 485,677
| 0
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 118,841
| 0
| 88.0
| 88.0
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 9.26
| 9.29
| 127,920
| ###
| 35.2
| 35.2
| ### |
2008-Jan-14 Mon
| 9.22
| ###
| 9.22
| 9.26
| 16,326
| ###
| 76.2
| 76.2
| ### |
2008-Jan-11 Fri
| 9.46
| 9.5
| ###
| 9.5
|
|
| 81.7
| 81.7
| 0.7 |
2008-Jan-10 Thu
| 9.56
| 9.56
| ###
| 9.47
|
|
| 34.7
| 34.7
| ### |
2008-Jan-09 Wed
| 9.47
| 9.81
| 9.43
| 9.48
| 93,148
| 896,083
| ###
| ###
| 0.7 |
2008-Jan-08 Tue
| 9.88
| 9.88
| 9.7
| 9.7
|
|
| 26.7
| 26.7
| 0.7 |
2008-Jan-07 Mon
| 9.88
| 9.88
| 9.75
| 9.86
|
|
| 44.3
| 44.3
| 0.7 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2008-Jan-02 Wed
| 10.29
| 10.45
| 10.2
| ###
| 4,072
| 42,043
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 10.28
| 10.28
| ###
| 10.2
|
|
| 21.0
| 21.0
| 0.7 |
2007-Dec-28 Fri
| ###
| ###
| 9.8
| 10.29
|
|
| ###
| ###
| ### |
2007-Dec-27 Thu
| ###
| ###
| 9.89
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2007-Dec-24 Mon
| 9.88
| 9.88
| 9.76
| 9.88
|
|
| ###
| ###
| 0.7 |
2007-Dec-21 Fri
| ###
| ###
| 9.8
| 9.8
| 137,881
| ###
| ###
| ###
| 0.7 |
2007-Dec-20 Thu
| 9.85
| 9.87
| 9.76
| 9.86
| 579,448
| 5,687,282
| ###
| ###
| 0.7 |
2007-Dec-19 Wed
| 9.82
| ###
| 9.73
| 9.88
|
|
| ###
| ###
| 0.7 |
2007-Dec-18 Tue
| 9.77
| 9.8
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2007-Dec-17 Mon
| ###
| ###
| 9.85
| 9.86
| 975,150
| ###
| 54.3
| 54.3
| 0.7 |
2007-Dec-14 Fri
| 9.85
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 9.82
| ###
| ###
| 9.84
|
|
| ###
| ###
| 0.7 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2007-Dec-10 Mon
| ###
| 10.2
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Dec-07 Fri
| ###
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 950,743
| 0
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 10.27
| ###
| ###
| ###
| 579,485
| 0
| 25.7
| 25.7
| 0.0 |
2007-Nov-30 Fri
| 10.42
| 10.5
| 10.21
| 10.23
|
|
| ###
| ###
| ### |
2007-Nov-29 Thu
| 10.56
| 10.75
| 10.56
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Nov-28 Wed
| 10.58
| 10.58
| ###
| 10.48
| 866,950
| ###
| ###
| ###
| 0.7 |
2007-Nov-27 Tue
| ###
| 10.46
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2007-Nov-26 Mon
| ###
| 10.23
| ###
| 10.2
| 235,787
| 1,206,050
| 67.3
| 67.3
| 0.7 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 562,777
| 0
| 36.1
| 36.1
| 0.0 |
2007-Nov-22 Thu
| ###
| 10.22
| ###
| ###
| 710,676
| 3,631,554
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 9.77
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2007-Nov-20 Tue
| 9.81
| 9.86
| 9.8
| 9.82
|
|
| 70.4
| 70.4
| ### |
2007-Nov-19 Mon
| 9.85
| ###
| 9.8
| 9.86
|
|
| 67.5
| 67.5
| 0.7 |
2007-Nov-16 Fri
| 9.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 9.81
| ###
| 9.8
| 9.86
| 384,487
| 1,883,986
| ###
| ###
| 0.7 |
2007-Nov-14 Wed
| 9.81
| ###
| 9.8
| 9.81
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 9.52
| ###
| 9.51
| 9.58
| 1,578,525
| 7,505,886
| ###
| ###
| 0.7 |
2007-Nov-12 Mon
| 9.43
| 9.49
| ###
| 9.41
| 326,771
| 1,550,528
| ###
| ###
| 0.7 |
2007-Nov-09 Fri
| ###
| ###
| 9.4
| 9.52
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| ###
| 9.82
| ###
| 9.74
| 431,352
| ###
| 77.4
| 77.4
| 0.7 |
2007-Nov-07 Wed
| ###
| 9.84
| ###
| 9.82
| 512,489
| 2,521,445
| 82.9
| 82.9
| ### |
2007-Nov-06 Tue
| ###
| ###
| ###
| 9.57
| 789,854
| 0
| 84.3
| 84.3
| ### |
2007-Nov-05 Mon
| ###
| ###
| 9.43
| 9.48
| 329,182
| ###
| 6.4
| 6.4
| 0.7 |
2007-Nov-02 Fri
| 9.84
| 9.84
| 9.55
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 203,489
| 0
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| 9.85
| 9.88
| 997,471
| 4,912,544
| 18.2
| 18.2
| 0.7 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
| 845,555
| 0
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| 10.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 10.24
| ###
| ###
| 10.21
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| 10.4
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 10.22
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 214,372
| 0
| 27.7
| 27.7
| 0.0 |
2007-Oct-19 Fri
| 10.45
| 10.46
| ###
| ###
| 504,372
| ###
| 29.1
| 29.1
| 0.0 |
2007-Oct-18 Thu
| 10.46
| 10.5
| ###
| ###
| 490,686
| ###
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 10.82
| 10.82
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 10.87
| 10.87
| 10.72
| 10.8
| 251,977
| ###
| 30.6
| 30.6
| ### |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Oct-12 Fri
| 10.7
| ###
| ###
| ###
| 238,824
| 0
| 82.7
| 82.7
| 0.0 |
2007-Oct-11 Thu
| ###
| 10.8
| 10.52
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 10.43
| 10.51
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 10.5
| ###
| 10.44
| ###
| 249,475
| 1,302,259
| 78.8
| 78.8
| 0.0 |
2007-Oct-08 Mon
| ###
| 10.48
| ###
| 10.45
|
|
| 72.2
| 72.2
| ### |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| 10.84
| 10.84
| 10.51
| ###
| 146,645
| ###
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 10.88
| ###
| 10.82
| ###
| 451,949
| 2,445,044
| 69.2
| 69.2
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 10.86
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 10.84
| ###
| ###
| ###
| 339,148
| 0
| 63.7
| 63.7
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 10.85
| 10.86
|
|
| ###
| ###
| 0.8 |
2007-Sep-26 Wed
| 10.75
| ###
| 10.75
| ###
| 107,546
| 578,059
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 10.82
| 10.86
| ###
| 10.75
|
|
| 28.6
| 28.6
| 0.8 |
2007-Sep-24 Mon
| 10.8
| ###
| 10.78
| ###
| 124,659
| ###
| 71.0
| 71.0
| 0.0 |
2007-Sep-21 Fri
| ###
| 10.74
| ###
| 10.74
|
|
| 86.6
| 86.6
| 0.8 |
2007-Sep-20 Thu
| ###
| 10.4
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2007-Sep-19 Wed
| ###
| 10.2
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 9.89
| ###
| 515,345
| 2,548,381
| 25.2
| 25.2
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| 10.22
| ###
| 10.2
| 538,159
| ###
| ###
| ###
| 0.7 |
2007-Sep-13 Thu
| 9.8
| ###
| 9.8
| ###
| 513,570
| ###
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 9.8
| 9.8
|
|
| 19.2
| 19.2
| 0.7 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2007-Sep-10 Mon
| 9.8
| 9.87
| 9.78
| 9.85
|
|
| 70.3
| 70.3
| ### |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| 10.25
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2007-Aug-30 Thu
| 10.21
| 10.25
| ###
| ###
| 34,072
| ###
| 29.6
| 29.6
| 0.0 |
2007-Aug-29 Wed
| 9.8
| ###
| 9.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2007-Aug-24 Fri
| 10.48
| 10.48
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2007-Aug-23 Thu
| ###
| 10.48
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| 9.77
| 9.83
| 445,451
| 2,176,028
| 25.3
| 25.3
| 0.7 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 446,558
| 0
| 62.8
| 62.8
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 9.7
| 9.88
| 337,224
| ###
| ###
| ###
| 0.7 |
2007-Aug-17 Fri
| 9.8
| ###
| 9.21
| 9.59
| 487,184
| 2,243,482
| 28.7
| 28.7
| 0.7 |
2007-Aug-16 Thu
| 9.76
| 9.8
| 9.49
| 9.73
| 585,258
| ###
| ###
| ###
| ### |
2007-Aug-15 Wed
| 10.24
| ###
| ###
| ###
| 466,383
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 10.5
| ###
| 10.4
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2007-Aug-13 Mon
| ###
| 10.71
| 10.5
| 10.52
|
|
| 34.8
| 34.8
| ### |
2007-Aug-10 Fri
| 10.85
| 10.85
| 10.58
| 10.71
|
|
| 32.6
| 32.6
| ### |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 1,019,370
| 0
| 65.4
| 65.4
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| 10.74
| 10.89
|
|
| ###
| ###
| 0.8 |
2007-Aug-07 Tue
| ###
| 11.21
| ###
| ###
| 955,776
| 5,357,124
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 10.84
| 10.89
| 143,784
| ###
| ###
| ###
| 0.8 |
2007-Aug-03 Fri
| ###
| 11.27
| ###
| 11.24
| 1,582,184
| ###
| ###
| ###
| 0.8 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 49.5
| 49.5
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 11.21
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2007-Jul-30 Mon
| 11.2
| 11.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Jul-27 Fri
| 11.29
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-26 Thu
| 11.8
| 11.81
| 11.7
| 11.76
|
|
| 45.6
| 45.6
| 0.8 |
2007-Jul-25 Wed
| 11.79
| 11.88
| 11.7
| 11.75
| 719,020
| 8,477,245
| 33.9
| 33.9
| ### |
2007-Jul-24 Tue
| 11.89
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 11.5
| 11.58
| 11.42
| 11.51
|
|
| 67.8
| 67.8
| 0.8 |
2007-Jul-20 Fri
| 11.24
| 11.54
| 11.2
| 11.53
|
|
| 83.1
| 83.1
| ### |
2007-Jul-19 Thu
| ###
| 11.29
| ###
| 11.27
| 551,087
| 3,110,886
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 11.24
| ###
| 11.2
| 11.2
| 241,485
| ###
| 36.4
| 36.4
| 0.8 |
2007-Jul-16 Mon
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 11.23
| ###
| ###
| 11.2
|
|
| 36.6
| 36.6
| 0.8 |
2007-Jul-12 Thu
| ###
| 11.5
| ###
| ###
| 710,944
| 4,087,928
| 26.8
| 26.8
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 449,756
| 0
| 73.1
| 73.1
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,997,386
| 0
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 949,348
| 0
| 31.6
| 31.6
| 0.0 |
2007-Jul-05 Thu
| 11.43
| 11.43
| ###
| 11.22
| 768,072
| ###
| 20.3
| 20.3
| ### |
2007-Jul-04 Wed
| 11.25
| 11.45
| 11.25
| 11.41
|
|
| 82.5
| 82.5
| ### |
2007-Jul-03 Tue
| ###
| 11.23
| ###
| 11.22
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| 11.29
| ###
| ###
| 11.25
|
|
| 39.9
| 39.9
| ### |
2007-Jun-29 Fri
| 11.26
| 11.27
| 11.2
| 11.24
| 144,243
| 1,620,570
| ###
| ###
| 0.8 |
2007-Jun-28 Thu
| ###
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 182,944
| 0
| 37.2
| 37.2
| 0.0 |
2007-Jun-26 Tue
| ###
| 11.45
| 11.29
| ###
| 241,775
| 2,748,981
| 43.9
| 43.9
| 0.0 |
2007-Jun-25 Mon
| 11.47
| 11.47
| 11.21
| 11.28
|
|
| ###
| ###
| 0.8 |
2007-Jun-22 Fri
| 11.57
| 11.57
| 11.47
| 11.47
| 172,627
| ###
| ###
| ###
| ### |
2007-Jun-21 Thu
| ###
| ###
| 11.54
| 11.55
| 452,983
| ###
| ###
| ###
| 0.8 |
2007-Jun-20 Wed
| ###
| 11.7
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Jun-19 Tue
| 11.53
| 11.7
| 11.5
| ###
| 667,673
| ###
| 75.5
| 75.5
| 0.0 |
2007-Jun-18 Mon
| 11.45
| 11.55
| 11.45
| 11.49
| 777,557
| ###
| 69.4
| 69.4
| ### |
2007-Jun-15 Fri
| 11.42
| 11.46
| ###
| 11.4
| 351,852
| ###
| ###
| ###
| 0.8 |
2007-Jun-14 Thu
| 11.43
| 11.45
| 11.26
| 11.26
|
|
| ###
| ###
| 0.8 |
2007-Jun-13 Wed
| ###
| 11.4
| 11.28
| ###
| 167,772
| ###
| 71.9
| 71.9
| 0.0 |
2007-Jun-12 Tue
| ###
| 11.43
| ###
| 11.4
|
|
| 70.8
| 70.8
| 0.8 |
2007-Jun-08 Fri
| 11.2
| 11.29
| ###
| 11.21
| 212,489
| ###
| ###
| ###
| ### |
2007-Jun-07 Thu
| 11.47
| 11.47
| 11.21
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2007-Jun-06 Wed
| 11.57
| ###
| 11.52
| ###
| 720,586
| 4,150,575
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 11.58
| ###
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 11.5
| ###
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2007-Jun-01 Fri
| 11.53
| ###
| ###
| 11.51
| 346,947
| 0
| ###
| ###
| 0.8 |
2007-May-31 Thu
| 11.4
| 11.52
| 11.4
| 11.47
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 11.46
| 11.52
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-May-29 Tue
| 11.57
| 11.59
| 11.42
| 11.51
|
|
| ###
| ###
| 0.8 |
2007-May-28 Mon
| ###
| ###
| ###
| 11.51
| 969,348
| 0
| 36.9
| 36.9
| 0.8 |
2007-May-25 Fri
| ###
| 11.7
| ###
| ###
| 316,085
| ###
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| 11.79
| ###
| 11.72
| 2,414,158
| ###
| ###
| ###
| 0.8 |
2007-May-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-22 Tue
| 11.45
| 11.46
| 11.23
| 11.28
|
|
| 24.8
| 24.8
| 0.8 |
2007-May-21 Mon
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 10.85
| ###
| 10.85
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2007-May-16 Wed
| 10.55
| ###
| 10.55
| 10.89
| 1,381,750
| ###
| 87.6
| 87.6
| 0.8 |
2007-May-15 Tue
| 10.53
| 10.55
| 10.44
| 10.47
|
|
| ###
| ###
| 0.7 |
2007-May-14 Mon
| ###
| 10.58
| ###
| 10.5
| 272,583
| ###
| ###
| ###
| 0.8 |
2007-May-11 Fri
| 10.4
| 10.4
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2007-May-10 Thu
| ###
| ###
| 10.45
| 10.5
|
|
| ###
| ###
| 0.8 |
2007-May-09 Wed
| ###
| ###
| 10.4
| 10.43
| 397,040
| ###
| ###
| ###
| 0.7 |
2007-May-08 Tue
| 10.42
| 10.46
| ###
| ###
| 743,040
| ###
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| 10.45
| 10.29
| ###
| 204,753
| 2,123,288
| 37.2
| 37.2
| 0.0 |
2007-May-04 Fri
| 10.25
| ###
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| 10.25
| ###
| 10.25
|
|
| 73.5
| 73.5
| 0.7 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 10.2
| 10.2
| ###
| ###
| 824,779
| 4,206,372
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 10.2
| 10.2
| 54,280
| 276,828
| ###
| ###
| 0.7 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 63,527
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 13,484
| 0
| 79.1
| 79.1
| 0.0 |
2007-Apr-23 Mon
| 10.25
| 10.25
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Apr-20 Fri
| ###
| 10.25
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2007-Apr-19 Thu
| 10.2
| ###
| ###
| ###
| 16,981
| 0
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| 10.45
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 62,026
| 0
| 27.7
| 27.7
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 16,087
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 47,353
| 0
| 80.2
| 80.2
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| 9.86
| 9.86
|
|
| 18.8
| 18.8
| 0.7 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 675,678
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 270,274
| 0
| 66.8
| 66.8
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 71,220
| 0
| 33.2
| 33.2
| 0.0 |
2007-Apr-04 Wed
| 9.83
| ###
| 9.83
| ###
| 4,874
| 23,955
| 76.2
| 76.2
| 0.0 |
2007-Apr-03 Tue
| 9.79
| 9.82
| 9.79
| 9.82
| 27,987
| ###
| 63.4
| 63.4
| ### |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 2,676
| 0
| 42.2
| 42.2
| 0.0 |
2007-Mar-30 Fri
| 9.79
| 9.79
| 9.7
| 9.79
|
|
| 60.4
| 60.4
| ### |
2007-Mar-29 Thu
| 9.71
| 9.76
| 9.71
| 9.75
|
|
| 65.4
| 65.4
| ### |
2007-Mar-28 Wed
| 9.85
| ###
| ###
| ###
| 325,286
| 0
| 17.7
| 17.7
| 0.0 |
2007-Mar-27 Tue
| 9.75
| 9.87
| 9.75
| 9.85
| 691,182
| ###
| 76.8
| 76.8
| ### |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 266,923
| 0
| 34.5
| 34.5
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 9.59
| 9.59
| 9.45
| 9.45
| 476,324
| ###
| 21.3
| 21.3
| 0.7 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 9.25
| 9.5
| 9.25
| 9.4
| 87,186
| ###
| ###
| ###
| ### |
2007-Mar-19 Mon
| 9.42
| 9.42
| 9.2
| ###
| 20,149
| 187,587
| 25.8
| 25.8
| 0.0 |
2007-Mar-16 Fri
| 9.7
| 9.7
| 9.4
| ###
| 98,481
| ###
| 34.0
| 34.0
| 0.0 |
2007-Mar-15 Thu
| 9.71
| 9.71
| 9.5
| ###
| 14,421
| ###
| 25.9
| 25.9
| 0.0 |
2007-Mar-14 Wed
| ###
| 9.79
| ###
| 9.79
| 51,129
| 250,276
| 83.3
| 83.3
| ### |
2007-Mar-13 Tue
| 9.73
| 9.81
| 9.73
| 9.81
| 139,952
| ###
| 81.4
| 81.4
| ### |
2007-Mar-12 Mon
| 9.56
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| 9.56
| 9.56
| 53,444
| ###
| ###
| ###
| 0.7 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Mar-07 Wed
| ###
| 9.74
| ###
| 9.74
|
|
| 69.5
| 69.5
| 0.7 |
2007-Mar-06 Tue
| 9.59
| ###
| 9.52
| ###
| 306,645
| ###
| 51.3
| 51.3
| 0.0 |
2007-Mar-05 Mon
| 9.73
| 9.73
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 9.78
| 9.82
| 9.74
| 9.74
|
|
| ###
| ###
| 0.7 |
2007-Mar-01 Thu
| ###
| 9.8
| 9.59
| 9.7
|
|
| ###
| ###
| 0.7 |
2007-Feb-28 Wed
| 9.55
| 9.55
| ###
| 9.43
| 279,984
| 1,336,923
| 27.9
| 27.9
| ### |
2007-Feb-27 Tue
| 9.55
| 9.72
| 9.55
| 9.72
|
|
| 84.2
| 84.2
| 0.7 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 445,521
| 0
| 64.6
| 64.6
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 9.5
| ###
| 260,970
| ###
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2007-Feb-21 Wed
| ###
| 9.7
| 9.55
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| 9.7
| 9.72
| ###
| ###
| 316,153
| ###
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| 9.84
| ###
| 9.7
| 23,081
| 113,558
| ###
| ###
| 0.7 |
2007-Feb-16 Fri
| 9.7
| 9.8
| ###
| 9.74
| 291,941
| ###
| 72.7
| 72.7
| 0.7 |
2007-Feb-15 Thu
| 9.7
| 9.75
| 9.5
| 9.73
|
|
| 71.0
| 71.0
| ### |
2007-Feb-14 Wed
| 9.85
| ###
| 9.73
| 9.82
| 1,007,686
| ###
| 34.3
| 34.3
| ### |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 251,959
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 167,145
| 0
| 65.6
| 65.6
| 0.0 |
2007-Feb-08 Thu
| 10.22
| 10.22
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2007-Feb-06 Tue
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Feb-05 Mon
| ###
| 10.23
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Feb-02 Fri
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 10.25
| 10.26
| ###
| 10.23
|
|
| 39.8
| 39.8
| ### |
2007-Jan-31 Wed
| ###
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 164,682
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 62,142
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 9.5
| ###
| 9.5
| ###
| 44,443
| ###
| 93.2
| 93.2
| 0.0 |
2007-Jan-23 Tue
| ###
| 9.58
| ###
| 9.5
| 88,754
| ###
| ###
| ###
| 0.7 |
2007-Jan-22 Mon
| ###
| 9.49
| 9.29
| ###
| 168,979
| ###
| 72.4
| 72.4
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| 9.25
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 9.28
| 9.4
| 9.27
| ###
| 96,922
| ###
| 77.8
| 77.8
| 0.0 |
2007-Jan-16 Tue
| 9.42
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| 9.4
| 9.45
| ###
| 9.4
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 9.23
| 9.49
| 9.23
| 9.4
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| 9.45
| 9.48
| 9.22
| 9.22
| 53,771
| 502,758
| 14.8
| 14.8
| 0.7 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 62,888
| 0
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 9.55
| ###
| 9.54
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Jan-08 Mon
| 9.5
| ###
| 9.45
| 9.5
|
|
| ###
| ###
| 0.7 |
2007-Jan-05 Fri
| ###
| 9.75
| 9.5
| ###
| 14,153
| 136,222
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 9.85
| 9.85
| ###
| ###
| 344,376
| 1,696,051
| 25.2
| 25.2
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| 9.73
|
|
| 18.8
| 18.8
| ### |
2007-Jan-02 Tue
| 10.25
| 10.25
| 9.57
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2006-Dec-29 Fri
| ###
| 10.28
| ###
| 10.28
|
|
| 87.7
| 87.7
| 0.7 |
2006-Dec-28 Thu
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 9.75
| ###
| 9.75
| 9.79
|
|
| ###
| ###
| ### |
2006-Dec-21 Thu
| 9.55
| 9.7
| 9.5
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-Dec-20 Wed
| 9.56
| ###
| 9.55
| 9.58
|
|
| 66.1
| 66.1
| 0.7 |
2006-Dec-19 Tue
| ###
| 9.75
| 9.48
| 9.52
| 160,783
| 1,545,928
| ###
| ###
| ### |
2006-Dec-18 Mon
| 9.48
| ###
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2006-Dec-15 Fri
| 9.4
| 9.51
| ###
| 9.43
|
|
| 69.3
| 69.3
| ### |
2006-Dec-14 Thu
| ###
| 9.49
| ###
| 9.46
|
|
| 89.7
| 89.7
| 0.7 |
2006-Dec-13 Wed
| 9.5
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| 9.47
| ###
| 9.4
|
|
| 93.4
| 93.4
| ### |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 8.85
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 8.84
| ###
| 8.75
| 8.83
|
|
| ###
| ###
| ### |
2006-Dec-06 Wed
| 8.7
| ###
| 8.7
| 8.84
| 107,549
| ###
| 82.4
| 82.4
| ### |
2006-Dec-05 Tue
| ###
| ###
| ###
| 8.7
| 606,049
| 0
| 73.5
| 73.5
| ### |
2006-Dec-04 Mon
| 8.71
| 8.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 8.89
| ###
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2006-Nov-30 Thu
| ###
| 8.83
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2006-Nov-29 Wed
| ###
| 8.73
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-Nov-28 Tue
| 8.45
| 8.52
| 8.44
| 8.51
|
|
| ###
| ###
| 0.6 |
2006-Nov-27 Mon
| 8.48
| 8.55
| 8.45
| 8.53
| 67,927
| 577,379
| 71.6
| 71.6
| ### |
2006-Nov-24 Fri
| 8.54
| 8.56
| 8.5
| 8.56
| 187,749
| ###
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| ###
| ###
| 8.56
| 171,987
| 0
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| 8.49
| ###
| 8.45
|
|
| 76.9
| 76.9
| ### |
2006-Nov-21 Tue
| ###
| ###
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 8.53
| 8.53
| 8.5
| 8.52
| 18,683
| 159,085
| 45.6
| 45.6
| 0.6 |
2006-Nov-17 Fri
| 8.48
| 8.53
| 8.48
| 8.53
|
|
| 70.4
| 70.4
| ### |
2006-Nov-16 Thu
| ###
| ###
| 8.4
| 8.48
| 47,852
| 200,978
| 28.7
| 28.7
| 0.6 |
2006-Nov-15 Wed
| 8.74
| 8.75
| 8.55
| ###
| 27,524
| 238,082
| 29.2
| 29.2
| 0.0 |
2006-Nov-14 Tue
| 8.71
| 8.85
| 8.71
| 8.85
| 107,977
| ###
| 79.9
| 79.9
| 0.6 |
2006-Nov-13 Mon
| 8.7
| 8.79
| ###
| 8.7
| 90,842
| 399,250
| ###
| ###
| ### |
2006-Nov-10 Fri
| ###
| 8.8
| ###
| 8.8
| 151,581
| 666,956
| ###
| ###
| 0.6 |
2006-Nov-09 Thu
| ###
| 8.55
| ###
| 8.55
| 112,372
| ###
| ###
| ###
| ### |
2006-Nov-08 Wed
| 8.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 184,321
| 0
| 74.6
| 74.6
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 102,050
| 0
| 9.7
| 9.7
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 8.28
| 8.29
| 450,058
| 1,863,240
| ###
| ###
| 0.6 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2006-Oct-27 Fri
| 7.85
| ###
| 7.85
| ###
| 36,920
| ###
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 87,474
| 0
| 21.8
| 21.8
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 8
| ###
| 89,983
| ###
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| 8.23
| 8.23
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2006-Oct-23 Mon
| ###
| 8.41
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| 8.48
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Oct-19 Thu
| 8.5
| ###
| 8.4
| 8.4
|
|
| 24.7
| 24.7
| ### |
2006-Oct-18 Wed
| 8.2
| 8.55
| 8.2
| 8.55
| 271,521
| 2,273,988
| 90.7
| 90.7
| ### |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Oct-12 Thu
| 7.76
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 7.78
| 7.78
| 7.75
| 7.75
| 44,754
| ###
| 27.9
| 27.9
| ### |
2006-Oct-10 Tue
| 7.82
| ###
| 7.77
| 7.78
|
|
| 25.3
| 25.3
| 0.6 |
2006-Oct-09 Mon
| ###
| 7.8
| ###
| 7.75
| 85,453
| ###
| 81.2
| 81.2
| ### |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 9,989
| 0
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| 7.56
| ###
| 46,570
| ###
| 69.8
| 69.8
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 7.56
| ###
| 17,572
| 66,422
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| 7.5
| ###
| 7.5
| ###
| 19,446
| 72,922
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 7.47
| 7.5
| 7.46
| 7.48
| 17,557
| 131,326
| ###
| ###
| 0.5 |
2006-Sep-28 Thu
| 7.4
| 7.46
| 7.4
| 7.44
| 22,958
| 170,577
| 68.6
| 68.6
| ### |
2006-Sep-27 Wed
| 7.43
| 7.48
| 7.43
| 7.48
| 254,249
| 1,895,426
| 64.0
| 64.0
| 0.5 |
2006-Sep-26 Tue
| ###
| 7.48
| ###
| 7.41
| 66,070
| ###
| ###
| ###
| ### |
2006-Sep-25 Mon
| ###
| ###
| 7.28
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 2,249,782
| 0
| 27.5
| 27.5
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Sep-20 Wed
| 7.28
| ###
| 7.28
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2006-Sep-19 Tue
| 7.25
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 7.2
| 7.25
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 4,040
| 0
| 72.4
| 72.4
| 0.0 |
2006-Sep-14 Thu
| 7.25
| 7.25
| 7.22
| 7.22
|
|
| ###
| ###
| 0.5 |
2006-Sep-13 Wed
| 7.28
| 7.28
| ###
| 7.2
| 113,125
| 411,775
| ###
| ###
| 0.5 |
2006-Sep-12 Tue
| 7.24
| 7.27
| 7.24
| 7.27
| 84,348
| 611,944
| ###
| ###
| ### |
2006-Sep-11 Mon
| 7.25
| 7.28
| 7.24
| 7.27
| 136,271
| 989,327
| ###
| ###
| ### |
2006-Sep-08 Fri
| ###
| ###
| 7.21
| 7.27
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 7.25
| 7.25
| 7.25
| 7.25
|
|
| 65.2
| 65.2
| 0.5 |
2006-Sep-06 Wed
| 7.26
| ###
| 7.26
| 7.29
|
|
| 72.6
| 72.6
| ### |
2006-Sep-05 Tue
| 7.25
| 7.26
| ###
| 7.25
| 17,325
| 62,889
| ###
| ###
| 0.5 |
2006-Sep-04 Mon
| ###
| 7.4
| 7.22
| 7.27
| 202,842
| 1,482,775
| ###
| ###
| ### |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| 7.4
| ###
| ###
| 435,456
| 1,611,187
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 7.24
| ###
| 7.24
| ###
| 25,758
| 93,243
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 7.2
| 7.2
| ###
| 7.2
| 126,183
| 454,258
| 66.5
| 66.5
| 0.5 |
2006-Aug-28 Mon
| 7.2
| 7.2
| ###
| ###
| 505,779
| ###
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 10,021
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 385,977
| 0
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| 7
| 6.86
| 7
|
|
| ###
| ###
| 0.5 |
2006-Aug-14 Mon
| 7
| 7
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 7
| 7
| 207,729
| 727,051
| ###
| ###
| 0.5 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 56,421
| 0
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
| 53,141
| 0
| 77.6
| 77.6
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 423,970
| 0
| 31.5
| 31.5
| 0.0 |
2006-Aug-02 Wed
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 7
| ###
| 7
| ###
| 42,357
| 148,249
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 14,627
| 0
| 17.1
| 17.1
| 0.0 |
2006-Jul-26 Wed
| 7.2
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2006-Jul-21 Fri
| 7.2
| 7.22
| ###
| 7.2
| 28,559
| ###
| 72.6
| 72.6
| 0.5 |
2006-Jul-20 Thu
| 7.48
| 7.48
| ###
| 7.25
| 316,379
| 1,183,257
| 11.9
| 11.9
| 0.5 |
2006-Jul-19 Wed
| ###
| ###
| 7.29
| 7.29
| 707,129
| 2,577,485
| ###
| ###
| ### |
2006-Jul-18 Tue
| 7.47
| 7.48
| 7.4
| 7.48
| 141,224
| ###
| ###
| ###
| 0.5 |
2006-Jul-17 Mon
| 7.5
| 7.5
| 7.43
| 7.45
|
|
| ###
| ###
| 0.5 |
2006-Jul-14 Fri
| 7.59
| ###
| 7.51
| 7.59
| 542,559
| ###
| 78.2
| 78.2
| 0.5 |
2006-Jul-13 Thu
| ###
| 7.7
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 117,485
| 0
| 27.6
| 27.6
| 0.0 |
2006-Jul-11 Tue
| 7.75
| 7.75
| ###
| 7.73
|
|
| 38.5
| 38.5
| 0.6 |
2006-Jul-10 Mon
| 7.74
| 7.75
| 7.7
| 7.7
| 178,447
| ###
| 27.1
| 27.1
| 0.6 |
2006-Jul-07 Fri
| ###
| 7.7
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2006-Jul-06 Thu
| ###
| ###
| 7.53
| 7.53
|
|
| ###
| ###
| 0.5 |
2006-Jul-05 Wed
| 7.58
| 7.58
| 7.56
| 7.57
|
|
| 30.3
| 30.3
| ### |
2006-Jul-04 Tue
| 7.51
| ###
| 7.51
| 7.56
| 300,755
| ###
| ###
| ###
| 0.5 |
2006-Jul-03 Mon
| 7.51
| 7.55
| 7.51
| 7.55
| 399,173
| 3,005,772
| ###
| ###
| ### |
2006-Jun-30 Fri
| 7.54
| 7.56
| 7.44
| 7.54
| 39,120
| ###
| 62.0
| 62.0
| 0.5 |
2006-Jun-28 Wed
| 7.56
| 7.56
| 7.47
| 7.54
| 40,122
| ###
| 31.2
| 31.2
| 0.5 |
2006-Jun-27 Tue
| 7.54
| 7.75
| 7.52
| 7.58
|
|
| 74.6
| 74.6
| ### |
2006-Jun-26 Mon
| 7.49
| 7.54
| 7.4
| 7.46
|
|
| 37.4
| 37.4
| 0.5 |
2006-Jun-23 Fri
| ###
| 7.58
| ###
| 7.45
| 19,345
| ###
| 83.7
| 83.7
| 0.5 |
2006-Jun-22 Thu
| ###
| 7.4
| ###
| ###
| 260,548
| 964,027
| 29.3
| 29.3
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 7.26
| 7.29
| 7.26
| 7.28
|
|
| ###
| ###
| 0.5 |
2006-Jun-19 Mon
| ###
| ###
| 7.26
| 7.28
| 539,141
| 1,957,081
| ###
| ###
| 0.5 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 170,679
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 7.2
| 7.2
| ###
| ###
| 60,241
| ###
| 17.6
| 17.6
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2006-Jun-08 Thu
| 7.55
| 7.55
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 7.51
| 7.55
| 19,522
| ###
| ###
| ###
| ### |
2006-Jun-06 Tue
| ###
| ###
| 7.53
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2006-Jun-05 Mon
| 7.52
| 7.7
| 7.52
| 7.7
|
|
| ###
| ###
| 0.6 |
2006-Jun-02 Fri
| ###
| ###
| 7.46
| 7.51
| 102,548
| ###
| ###
| ###
| ### |
2006-Jun-01 Thu
| ###
| 7.7
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| 7.53
| ###
| 7.53
| ###
| 382,555
| ###
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 7.57
| ###
| 7.57
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2006-May-26 Fri
| ###
| 7.71
| 7.5
| ###
| 11,250
| 85,556
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| 7.7
| 7.59
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 7.5
| 7.58
|
|
| 41.2
| 41.2
| ### |
2006-May-22 Mon
| 7.72
| 7.75
| ###
| ###
|
|
| 51.3
| 51.3
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 11,357
| 0
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| 7.75
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 7.8
| 7.8
| ###
| 7.72
|
|
| ###
| ###
| ### |
2006-May-16 Tue
| ###
| 7.79
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2006-May-15 Mon
| 7.75
| 7.75
| 7.7
| 7.71
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 7.82
| 7.82
| 7.73
| 7.82
| 60,585
| 471,048
| 71.2
| 71.2
| 0.6 |
2006-May-11 Thu
| 7.84
| 7.84
| 7.76
| 7.82
| 119,825
| ###
| 36.0
| 36.0
| 0.6 |
2006-May-10 Wed
| 7.82
| 7.88
| 7.78
| 7.79
| 567,421
| ###
| 36.0
| 36.0
| ### |
2006-May-09 Tue
| ###
| ###
| 7.88
| 7.88
|
|
| ###
| ###
| 0.6 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| 7.85
| 58,025
| 0
| ###
| ###
| ### |
2006-May-04 Thu
| 7.53
| ###
| 7.5
| ###
| 30,481
| ###
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 7.5
| ###
| 7.48
| 7.51
|
|
| 69.0
| 69.0
| ### |
2006-May-02 Tue
| 7.55
| 7.57
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2006-May-01 Mon
| 7.59
| ###
| 7.52
| 7.55
|
|
| ###
| ###
| ### |
2006-Apr-28 Fri
| 7.75
| 7.75
| 7.56
| 7.75
| 236,348
| 1,809,243
| 69.0
| 69.0
| ### |
2006-Apr-27 Thu
| 7.77
| 7.78
| 7.71
| 7.75
| 98,673
| 764,222
| 39.4
| 39.4
| ### |
2006-Apr-26 Wed
| 7.73
| 7.86
| 7.71
| 7.77
| 212,147
| ###
| ###
| ###
| 0.6 |
2006-Apr-24 Mon
| 7.71
| 7.75
| ###
| 7.74
| 48,686
| 188,658
| 71.3
| 71.3
| 0.6 |
2006-Apr-21 Fri
| 7.54
| 7.85
| 7.54
| 7.77
| 89,180
| 686,240
| ###
| ###
| 0.6 |
2006-Apr-20 Thu
| 7.55
| 7.57
| 7.51
| 7.54
| 946,077
| 7,133,420
| ###
| ###
| 0.5 |
2006-Apr-19 Wed
| 7.85
| 7.85
| 7.55
| ###
| 386,342
| ###
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 7.78
| 7.78
| ###
| 7.77
| 78,149
| ###
| ###
| ###
| 0.6 |
2006-Apr-13 Thu
| 7.89
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 7.74
| 7.83
| 7.74
| 7.83
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| 7.86
| 7.88
| 7.85
| 7.87
|
|
| 72.2
| 72.2
| 0.6 |
2006-Apr-07 Fri
| 7.83
| ###
| 7.83
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2006-Apr-06 Thu
| 7.82
| 7.88
| 7.73
| 7.77
| 144,443
| 1,127,377
| ###
| ###
| 0.6 |
2006-Apr-05 Wed
| ###
| 7.7
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| 7.5
| 7.5
| 51,057
| ###
| ###
| ###
| 0.5 |
2006-Apr-03 Mon
| 7.58
| ###
| 7.51
| ###
| 9,875
| 37,080
| 67.4
| 67.4
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| 7.55
| 172,443
| 0
| 18.9
| 18.9
| ### |
2006-Mar-30 Thu
| 7.71
| 7.88
| ###
| 7.74
|
|
| 70.4
| 70.4
| 0.6 |
2006-Mar-29 Wed
| ###
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 7.2
| 7.24
|
|
| 26.1
| 26.1
| 0.5 |
2006-Mar-27 Mon
| ###
| ###
| 7.29
| 7.29
| 242,044
| 882,250
| 32.5
| 32.5
| ### |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 271,275
| 0
| 29.9
| 29.9
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 55,588
| 0
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| 7.28
| 7.28
|
|
| ###
| ###
| 0.5 |
2006-Mar-21 Tue
| 7.4
| 7.4
| 7.24
| 7.4
| 47,047
| 344,384
| ###
| ###
| 0.5 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| 7.45
| 7.45
| 7.4
| 7.45
| 11,625
| ###
| 68.2
| 68.2
| 0.5 |
2006-Mar-16 Thu
| 7.49
| 7.52
| 7.43
| 7.52
|
|
| ###
| ###
| 0.5 |
2006-Mar-15 Wed
| ###
| 7.42
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| 7.4
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 7.21
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 7.28
| ###
| ###
| ###
| 45,748
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 7.21
| ###
| 7.21
| 7.22
| 99,820
| 359,851
| 64.0
| 64.0
| 0.5 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| 7
| ###
| 69,327
| 242,644
| 26.6
| 26.6
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 19,877
| 0
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 32,977
| 0
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 200,679
| 0
| 65.4
| 65.4
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 50,776
| 0
| 76.2
| 76.2
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 320,658
| 0
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 303,753
| 0
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 59,458
| 0
| 76.8
| 76.8
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 113,680
| 0
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 124,540
| 0
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 670,474
| 0
| 27.9
| 27.9
| 0.0 |
2006-Feb-16 Thu
| 6.85
| 7
| 6.85
| ###
| 537,387
| ###
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| 6.8
| 6.8
| 578,646
| ###
| ###
| ###
| 0.5 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2006-Feb-10 Fri
| 6.8
| 6.89
| 6.75
| 6.85
| 100,249
| ###
| ###
| ###
| ### |
2006-Feb-09 Thu
| 6.82
| 6.82
| 6.79
| 6.8
| 46,989
| ###
| ###
| ###
| 0.5 |
2006-Feb-08 Wed
| 6.85
| 6.87
| 6.83
| 6.83
|
|
| 43.1
| 43.1
| 0.5 |
2006-Feb-07 Tue
| ###
| 7
| 6.89
| 6.89
| 22,358
| 155,276
| ###
| ###
| 0.5 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| 7
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2006-Feb-02 Thu
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 6.84
| 6.86
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2006-Jan-31 Tue
| 6.88
| ###
| 6.86
| ###
| 23,323
| ###
| 71.6
| 71.6
| 0.0 |
2006-Jan-30 Mon
| 6.8
| 6.87
| 6.8
| 6.87
|
|
| 80.5
| 80.5
| ### |
2006-Jan-27 Fri
| 6.78
| 6.82
| 6.77
| 6.77
| 138,023
| ###
| 33.1
| 33.1
| ### |
2006-Jan-25 Wed
| ###
| 6.74
| ###
| ###
| 710,158
| ###
| 66.3
| 66.3
| 0.0 |
2006-Jan-24 Tue
| 6.58
| ###
| 6.58
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jan-23 Mon
| 6.51
| 6.59
| 6.5
| 6.58
| 23,656
| 154,828
| 78.7
| 78.7
| 0.5 |
2006-Jan-20 Fri
| ###
| ###
| 6.51
| 6.51
| 171,485
| 558,183
| 15.5
| 15.5
| ### |
2006-Jan-19 Thu
| 6.7
| 6.84
| ###
| 6.73
| 458,124
| 1,566,784
| 64.5
| 64.5
| ### |
2006-Jan-18 Wed
| 6.75
| 6.75
| ###
| ###
| 58,926
| 198,875
| 37.2
| 37.2
| 0.0 |
2006-Jan-17 Tue
| 6.8
| 6.85
| 6.75
| 6.85
|
|
| 73.8
| 73.8
| ### |
2006-Jan-16 Mon
| 7
| 7
| 6.8
| 6.87
| 23,348
| ###
| ###
| ###
| ### |
2006-Jan-13 Fri
| ###
| ###
| 6.85
| 6.89
|
|
| 27.6
| 27.6
| 0.5 |
2006-Jan-12 Thu
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 6.86
| 6.89
| 6.85
| 6.89
|
|
| 76.4
| 76.4
| 0.5 |
2006-Jan-09 Mon
| 6.84
| 6.87
| 6.82
| 6.87
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| 6.88
| 6.88
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| 6.82
| ###
| 6.82
| ###
| 280,128
| ###
| 83.4
| 83.4
| 0.0 |
2006-Jan-04 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2005-Dec-30 Fri
| 7
| ###
| ###
| ###
| 9,027
| 0
| 71.0
| 71.0
| 0.0 |
2005-Dec-29 Thu
| 7
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2005-Dec-28 Wed
| 6.8
| 6.88
| 6.8
| 6.88
|
|
| 75.3
| 75.3
| ### |
2005-Dec-27 Tue
| 6.7
| 6.7
| ###
| 6.7
|
|
| 68.0
| 68.0
| 0.5 |
2005-Dec-23 Fri
| 6.7
| 6.7
| ###
| 6.7
|
|
| 68.0
| 68.0
| 0.5 |
2005-Dec-22 Thu
| 6.74
| 6.74
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2005-Dec-21 Wed
| 6.89
| ###
| 6.88
| 6.88
| 6,759
| 23,250
| ###
| ###
| ### |
2005-Dec-20 Tue
| ###
| ###
| 6.89
| 6.89
| 27,658
| 95,281
| 34.0
| 34.0
| 0.5 |
2005-Dec-19 Mon
| 6.85
| ###
| 6.8
| 6.85
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 6.7
| 6.73
| ###
| 6.73
|
|
| ###
| ###
| ### |
2005-Dec-15 Thu
| ###
| 6.73
| ###
| 6.73
| 523,321
| 1,760,975
| 81.0
| 81.0
| ### |
2005-Dec-14 Wed
| 6.49
| ###
| 6.49
| ###
| 53,277
| 172,883
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 6.46
| 6.46
| 6.41
| 6.41
| 18,550
| ###
| 33.3
| 33.3
| 0.5 |
2005-Dec-12 Mon
| 6.5
| 6.55
| 6.47
| 6.5
| 67,579
| ###
| 70.6
| 70.6
| 0.5 |
2005-Dec-09 Fri
| ###
| ###
| 6.5
| 6.5
| 72,158
| ###
| 17.8
| 17.8
| 0.5 |
2005-Dec-08 Thu
| ###
| ###
| 6.57
| ###
| 176,242
| 578,954
| 74.6
| 74.6
| 0.0 |
2005-Dec-07 Wed
| 6.88
| 6.88
| 6.71
| 6.76
| 198,646
| ###
| ###
| ###
| 0.5 |
2005-Dec-06 Tue
| 6.85
| ###
| 6.85
| 6.89
|
|
| ###
| ###
| 0.5 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| 6.89
| ###
| 1,770,772
| ###
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 103,784
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 7
| ###
| 7
| ###
| 83,352
| ###
| 85.7
| 85.7
| 0.0 |
2005-Nov-24 Thu
| 6.85
| ###
| 6.85
| 7
|
|
| ###
| ###
| 0.5 |
2005-Nov-23 Wed
| ###
| ###
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2005-Nov-22 Tue
| ###
| ###
| 6.89
| 6.89
| 118,629
| 408,676
| 16.6
| 16.6
| 0.5 |
2005-Nov-21 Mon
| 7.22
| 7.22
| ###
| ###
| 162,754
| 587,541
| 16.4
| 16.4
| 0.0 |
2005-Nov-18 Fri
| ###
| 7.2
| ###
| 7.2
|
|
| 80.6
| 80.6
| 0.5 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 24,279
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 109,824
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 7
| 7
| 6.81
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| 7
| 132,187
| 0
| ###
| ###
| 0.5 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 14,940
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| 7
| 91,928
| 0
| 73.8
| 73.8
| 0.5 |
2005-Nov-08 Tue
| 7.23
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 7.26
| ###
| 7.24
| 7.24
|
|
| ###
| ###
| 0.5 |
2005-Nov-04 Fri
| ###
| ###
| 7.21
| 7.21
| 8,057
| 29,045
| ###
| ###
| ### |
2005-Nov-03 Thu
| 7.4
| 7.4
| 7.27
| ###
| 21,182
| ###
| 26.4
| 26.4
| 0.0 |
2005-Nov-02 Wed
| 7.4
| 7.45
| ###
| 7.4
|
|
| 74.2
| 74.2
| 0.5 |
2005-Nov-01 Tue
| ###
| 7.48
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2005-Oct-31 Mon
| 7.42
| 7.42
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2005-Oct-28 Fri
| 7.24
| ###
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| 7.2
| 7.26
| 366,179
| 1,318,244
| 25.8
| 25.8
| 0.5 |
2005-Oct-26 Wed
| ###
| ###
| 7.28
| ###
| 5,487
| 19,972
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| 7.2
| 7.45
| 7.2
| 7.45
|
|
| ###
| ###
| 0.5 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 7.28
| 7.28
| ###
| ###
| 99,855
| 363,472
| 31.7
| 31.7
| 0.0 |
2005-Oct-18 Tue
| ###
| 7.42
| ###
| 7.42
| 276,026
| 1,024,056
| 76.6
| 76.6
| 0.5 |
2005-Oct-17 Mon
| 7.46
| 7.48
| 7.41
| 7.41
| 23,080
| ###
| 28.0
| 28.0
| ### |
2005-Oct-14 Fri
| 7.4
| 7.46
| ###
| 7.4
| 56,646
| 211,289
| 73.6
| 73.6
| 0.5 |
2005-Oct-13 Thu
| 7.53
| 7.55
| 7.47
| 7.55
|
|
| 72.1
| 72.1
| ### |
2005-Oct-12 Wed
| ###
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 7.55
| ###
| 7.54
| 7.59
| 457,680
| 1,725,453
| ###
| ###
| 0.5 |
2005-Oct-10 Mon
| 7.5
| ###
| 7.5
| ###
| 98,249
| ###
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 7.25
| 7.53
| 7.25
| 7.46
|
|
| ###
| ###
| 0.5 |
2005-Oct-06 Thu
| ###
| ###
| ###
| 7.29
| 55,746
| 0
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 7.25
| ###
| 7.25
| 7.29
| 20,248
| ###
| ###
| ###
| ### |
2005-Oct-03 Mon
| 7.2
| 7.28
| ###
| 7.27
| 9,120
| ###
| ###
| ###
| ### |
2005-Sep-30 Fri
| ###
| 7.2
| ###
| 7.2
| 183,559
| ###
| ###
| ###
| 0.5 |
2005-Sep-29 Thu
| 7
| ###
| 7
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 6.85
| 6.88
| 6.8
| 6.83
|
|
| 29.2
| 29.2
| 0.5 |
2005-Sep-23 Fri
| 6.84
| ###
| 6.84
| ###
| 1,075,344
| 3,677,676
| 74.9
| 74.9
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| 6.8
| 6.83
|
|
| ###
| ###
| 0.5 |
2005-Sep-21 Wed
| ###
| ###
| 6.87
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 6.8
| 6.89
|
|
| 23.2
| 23.2
| 0.5 |
2005-Sep-19 Mon
| 7
| 7
| 6.89
| 6.89
|
|
| ###
| ###
| 0.5 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2005-Sep-15 Thu
| 7.2
| 7.22
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 1,727
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| 7
| ###
| 7
|
|
| 69.5
| 69.5
| 0.5 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| 6.88
| 7
| 163,278
| 561,676
| 83.8
| 83.8
| 0.5 |
2005-Sep-07 Wed
| 6.85
| 6.88
| 6.84
| 6.85
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 6.89
| 6.89
| 6.83
| 6.83
| 15,082
| ###
| 26.5
| 26.5
| 0.5 |
2005-Sep-05 Mon
| 6.85
| 6.87
| 6.84
| 6.85
|
|
| ###
| ###
| ### |
2005-Sep-02 Fri
| 6.77
| 6.81
| 6.77
| 6.81
| 20,671
| 140,356
| ###
| ###
| ### |
2005-Sep-01 Thu
| 6.85
| 6.85
| 6.8
| 6.84
| 7,157
| 48,846
| 29.1
| 29.1
| 0.5 |
2005-Aug-31 Wed
| 6.8
| 6.8
| 6.77
| 6.78
| 48,624
| ###
| 30.0
| 30.0
| 0.5 |
2005-Aug-30 Tue
| 6.86
| ###
| 6.85
| 6.86
|
|
| 67.5
| 67.5
| 0.5 |
2005-Aug-29 Mon
| 6.88
| 6.89
| 6.85
| 6.85
| 422,081
| ###
| ###
| ###
| ### |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 12,276
| 0
| 11.1
| 11.1
| 0.0 |
2005-Aug-25 Thu
| 7
| 7
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 63,954
| 0
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 337,971
| 0
| 13.4
| 13.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 9,559
| 0
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2005-Aug-18 Thu
| ###
| ###
| 7
| 7
| 516,580
| ###
| ###
| ###
| 0.5 |
2005-Aug-17 Wed
| 6.88
| ###
| 6.86
| ###
| 602,977
| ###
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| 6.8
| ###
| 6.73
|
|
| ###
| ###
| ### |
2005-Aug-15 Mon
| 6.55
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 6.49
| 6.53
| 6.47
| 6.5
|
|
| 69.4
| 69.4
| 0.5 |
2005-Aug-11 Thu
| 6.58
| 6.58
| 6.51
| 6.52
| 360,453
| ###
| ###
| ###
| 0.5 |
2005-Aug-10 Wed
| 6.49
| 6.53
| 6.45
| 6.5
| 179,570
| ###
| 68.5
| 68.5
| 0.5 |
2005-Aug-09 Tue
| 6.45
| 6.54
| 6.45
| 6.54
|
|
| ###
| ###
| 0.5 |
2005-Aug-08 Mon
| 6.4
| 6.44
| ###
| 6.44
| 106,450
| ###
| 74.2
| 74.2
| 0.5 |
2005-Aug-05 Fri
| 6.45
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| 6.56
| 6.56
| 6.48
| 6.55
|
|
| ###
| ###
| 0.5 |
2005-Aug-03 Wed
| 6.59
| 6.59
| 6.54
| 6.56
|
|
| ###
| ###
| 0.5 |
2005-Aug-02 Tue
| 6.57
| ###
| 6.57
| ###
| 314,021
| 1,031,558
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 6.54
| ###
| 6.54
| ###
| 41,688
| ###
| 79.6
| 79.6
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 6.55
| 6.59
| 434,820
| ###
| 31.2
| 31.2
| ### |
2005-Jul-28 Thu
| 6.57
| ###
| 6.56
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Jul-27 Wed
| 6.45
| 6.49
| 6.45
| 6.49
| 31,354
| ###
| ###
| ###
| ### |
2005-Jul-26 Tue
| 6.41
| 6.49
| 6.41
| 6.44
| 60,182
| 388,173
| 73.4
| 73.4
| 0.5 |
2005-Jul-25 Mon
| 6.24
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| 80.3
| 80.3
| 0.4 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 6.25
| 6.28
| 6.23
| 6.23
|
|
| 29.8
| 29.8
| 0.4 |
2005-Jul-18 Mon
| 6.23
| 6.28
| 6.23
| 6.25
|
|
| 71.0
| 71.0
| ### |
2005-Jul-15 Fri
| 6.2
| 6.27
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2005-Jul-14 Thu
| ###
| ###
| 6.22
| 6.22
|
|
| ###
| ###
| 0.4 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| 6.21
| ###
| 10,428
| 32,378
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| 6.21
| ###
| ###
| 143,528
| 445,654
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2005-Jul-07 Thu
| 6.24
| 6.24
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2005-Jul-05 Tue
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 6.28
| 6.28
| 6.25
| 6.25
|
|
| 29.4
| 29.4
| ### |
2005-Jul-01 Fri
| ###
| ###
| 6.25
| 6.25
| 663,122
| 2,072,256
| ###
| ###
| ### |
2005-Jun-30 Thu
| 6.23
| ###
| 6.23
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2005-Jun-29 Wed
| 6.21
| 6.22
| ###
| ###
| 36,021
| 112,025
| 35.0
| 35.0
| 0.0 |
2005-Jun-28 Tue
| ###
| 6.22
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 6.28
| 6.28
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2005-Jun-23 Thu
| 6.25
| 6.4
| 6.25
| 6.4
| 35,780
| ###
| ###
| ###
| 0.5 |
2005-Jun-22 Wed
| 6.22
| 6.26
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Jun-21 Tue
| 6.22
| 6.22
| ###
| ###
| 3,053
| ###
| 33.6
| 33.6
| 0.0 |
2005-Jun-20 Mon
| 6.25
| 6.25
| 6.23
| 6.25
|
|
| 73.1
| 73.1
| ### |
2005-Jun-17 Fri
| 6.24
| 6.28
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| ###
| 6.2
| ###
| ###
| 62,549
| ###
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 56,242
| 0
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 32,976
| 0
| 74.0
| 74.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 6
| ###
| ###
| ###
| 35,071
| 0
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 6
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 5.84
| 5.85
| 292,124
| ###
| ###
| ###
| 0.4 |
2005-May-31 Tue
| ###
| 6
| ###
| 6
| 54,222
| ###
| ###
| ###
| 0.4 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-May-24 Tue
| ###
| 6.2
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2005-May-23 Mon
| 5.83
| ###
| 5.83
| ###
| 30,085
| ###
| 86.2
| 86.2
| 0.0 |
2005-May-20 Fri
| 5.79
| 5.85
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2005-May-19 Thu
| 5.84
| 5.84
| 5.71
| 5.8
| 296,443
| 1,711,958
| ###
| ###
| 0.4 |
2005-May-18 Wed
| 5.81
| 5.81
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2005-May-17 Tue
| 5.85
| 5.88
| 5.81
| 5.81
|
|
| 37.1
| 37.1
| ### |
2005-May-16 Mon
| 5.81
| ###
| 5.81
| 5.85
| 6,422
| 18,655
| 82.3
| 82.3
| 0.4 |
2005-May-13 Fri
| 5.8
| ###
| 5.8
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-May-12 Thu
| 5.76
| 5.76
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 5.73
| 5.73
| ###
| 5.73
| 319,327
| 914,871
| 67.0
| 67.0
| ### |
2005-May-10 Tue
| ###
| 5.75
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2005-May-09 Mon
| 5.54
| 5.54
| 5.43
| 5.46
|
|
| 24.8
| 24.8
| ### |
2005-May-06 Fri
| 5.48
| 5.5
| 5.43
| 5.46
| 962,848
| ###
| ###
| ###
| ### |
2005-May-05 Thu
| 5.71
| 5.71
| 5.5
| ###
| 491,129
| 2,752,778
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 5.78
| 5.8
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2005-May-03 Tue
| 5.78
| 5.8
| 5.74
| 5.8
| 147,982
| 853,856
| 83.0
| 83.0
| 0.4 |
2005-May-02 Mon
| 5.82
| ###
| 5.8
| 5.8
| 301,547
| 874,486
| ###
| ###
| 0.4 |
2005-Apr-29 Fri
| 5.79
| 5.85
| 5.79
| 5.85
| 12,686
| ###
| ###
| ###
| 0.4 |
2005-Apr-28 Thu
| 5.76
| 5.79
| 5.73
| 5.77
| 309,845
| ###
| 74.5
| 74.5
| 0.4 |
2005-Apr-27 Wed
| ###
| 5.7
| ###
| ###
| 596,421
| ###
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 5.76
| 5.8
| 5.7
| 5.76
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| ###
| ###
| 5.81
| 5.83
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| 5.82
| ###
| 5.75
| 5.88
|
|
| 80.1
| 80.1
| 0.4 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| 6.25
| ###
| ###
| 127,040
| ###
| 37.6
| 37.6
| 0.0 |
2005-Apr-14 Thu
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| 6.27
| 6.27
| 6.24
| 6.27
| 499,029
| 3,121,426
| ###
| ###
| 0.4 |
2005-Apr-12 Tue
| 6.2
| 6.25
| 6.2
| 6.25
| 2,749
| ###
| 80.0
| 80.0
| ### |
2005-Apr-11 Mon
| 6.25
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Apr-08 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| 70.9
| 70.9
| 0.4 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 6
| 6
| 13,148
| 39,444
| ###
| ###
| 0.4 |
2005-Apr-05 Tue
| ###
| ###
| ###
| 6
| 22,941
| 0
| 79.7
| 79.7
| 0.4 |
2005-Apr-04 Mon
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2005-Mar-31 Thu
| 6.2
| 6.22
| 6
| ###
| 271,242
| 1,657,288
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 175,520
| 0
| 91.6
| 91.6
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 529,051
| 0
| 91.9
| 91.9
| 0.0 |
2005-Mar-24 Thu
| 6.4
| 6.4
| 6.25
| ###
| 38,686
| 244,688
| 24.6
| 24.6
| 0.0 |
2005-Mar-23 Wed
| 6.53
| 6.59
| 6.5
| 6.53
| 30,188
| 197,580
| ###
| ###
| ### |
2005-Mar-22 Tue
| ###
| ###
| 6.5
| 6.54
| 406,821
| ###
| 25.9
| 25.9
| 0.5 |
2005-Mar-21 Mon
| ###
| 6.7
| ###
| ###
| 31,385
| ###
| 32.2
| 32.2
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Mar-17 Thu
| 6.59
| 6.76
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2005-Mar-15 Tue
| 6.5
| ###
| 6.5
| 6.55
| 394,356
| 1,281,657
| ###
| ###
| 0.5 |
2005-Mar-14 Mon
| ###
| ###
| 6.4
| 6.51
|
|
| 21.4
| 21.4
| ### |
2005-Mar-11 Fri
| 6.53
| 6.7
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| 6.85
| 6.88
| 173,074
| 592,778
| ###
| ###
| ### |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 559,149
| 0
| 88.1
| 88.1
| 0.0 |
2005-Mar-07 Mon
| ###
| 7
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 6.8
| 6.88
| 6.8
| 6.84
|
|
| ###
| ###
| 0.5 |
2005-Mar-03 Thu
| 6.79
| 6.83
| 6.7
| 6.72
|
|
| ###
| ###
| 0.5 |
2005-Mar-02 Wed
| 6.55
| 6.55
| 6.55
| 6.55
| 0
|
|
|
| 0.5 |
2005-Mar-01 Tue
| 6.55
| 6.55
| 6.55
| 6.55
| 0
|
|
|
| 0.5 |
2005-Feb-28 Mon
| ###
| ###
| 6.52
| 6.55
|
|
| 30.3
| 30.3
| 0.5 |
2005-Feb-25 Fri
| 6.48
| 6.52
| 6.48
| 6.52
| 57,842
| 375,973
| 72.5
| 72.5
| 0.5 |
2005-Feb-24 Thu
| 6.45
| 6.5
| 6.45
| 6.48
| 5,043
| 32,653
| ###
| ###
| 0.5 |
2005-Feb-23 Wed
| 6.52
| 6.52
| 6.45
| 6.45
| 159,141
| 1,032,029
| ###
| ###
| ### |
2005-Feb-22 Tue
| 6.53
| 6.54
| 6.5
| 6.54
| 51,650
| 336,758
| ###
| ###
| 0.5 |
2005-Feb-21 Mon
| 6.49
| 6.5
| 6.49
| 6.5
|
|
| 70.7
| 70.7
| 0.5 |
2005-Feb-18 Fri
| 6.44
| 6.49
| 6.44
| 6.49
| 88,677
| ###
| ###
| ###
| ### |
2005-Feb-17 Thu
| 6.46
| 6.46
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2005-Feb-16 Wed
| 6.52
| 6.52
| 6.48
| 6.48
| 8,853
| 57,544
| ###
| ###
| 0.5 |
2005-Feb-15 Tue
| 6.54
| 6.56
| 6.52
| 6.52
| 112,327
| ###
| ###
| ###
| 0.5 |
2005-Feb-14 Mon
| ###
| ###
| 6.54
| 6.54
| 448,255
| ###
| ###
| ###
| 0.5 |
2005-Feb-11 Fri
| 6.45
| 6.57
| 6.45
| 6.57
|
|
| ###
| ###
| ### |
2005-Feb-10 Thu
| 6.7
| 6.7
| 6.43
| 6.48
| 384,327
| ###
| 9.8
| 9.8
| 0.5 |
2005-Feb-09 Wed
| 6.51
| 6.78
| 6.51
| 6.74
|
|
| 91.3
| 91.3
| ### |
2005-Feb-08 Tue
| 6.21
| ###
| ###
| 6.25
| 787,277
| 0
| ###
| ###
| ### |
2005-Feb-07 Mon
| 6.25
| ###
| 6.21
| 6.21
| 248,157
| 770,527
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| 6.2
| ###
| 6.2
| 75,024
| 232,574
| 84.5
| 84.5
| 0.4 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 10,680
| 0
| 73.4
| 73.4
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 260,741
| 0
| 27.7
| 27.7
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 171,483
| 0
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-28 Fri
| 6
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jan-20 Thu
| 6.25
| 6.25
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-Jan-19 Wed
| ###
| 6.26
| ###
| 6.26
| 184,586
| 577,754
| 84.9
| 84.9
| 0.4 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 47,020
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 238,348
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| 6
| ###
| ###
| 282,489
| ###
| 30.2
| 30.2
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 5.88
| ###
| 5.87
| ###
| 107,642
| 315,929
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 6
| 6
| 5.86
| 5.86
|
|
| ###
| ###
| 0.4 |
2005-Jan-07 Fri
| 6
| ###
| ###
| ###
| 33,850
| 0
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 6
| ###
| 27,950
| 83,850
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 60,923
| 0
| 68.7
| 68.7
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 239,147
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 293,247
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| 5.88
| 5.88
| 5.88
| 5.88
|
|
| 65.2
| 65.2
| 0.4 |
2004-Dec-16 Thu
| ###
| ###
| 5.88
| 5.88
| 243,686
| ###
| ###
| ###
| 0.4 |
2004-Dec-15 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Dec-14 Tue
| ###
| ###
| 6
| ###
| 473,472
| ###
| 32.9
| 32.9
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 5.87
| 5.87
| 21,174
| 62,145
| 25.3
| 25.3
| ### |
2004-Dec-09 Thu
| 5.85
| ###
| 5.85
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2004-Dec-08 Wed
| 5.85
| 5.87
| 5.75
| 5.82
| 190,956
| 1,109,454
| 47.0
| 47.0
| 0.4 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| 5.88
| ###
| 58,154
| 170,972
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 5.85
| ###
| 5.85
| ###
| 171,181
| ###
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 5.8
| 5.85
| 5.75
| 5.85
| 64,556
| 374,424
| ###
| ###
| 0.4 |
2004-Dec-01 Wed
| 5.71
| 5.75
| 5.71
| 5.72
| 47,450
| 271,888
| ###
| ###
| 0.4 |
2004-Nov-30 Tue
| ###
| 5.8
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Nov-29 Mon
| 5.55
| ###
| 5.55
| ###
| 153,122
| ###
| 84.1
| 84.1
| 0.0 |
2004-Nov-26 Fri
| 5.52
| 5.52
| 5.46
| 5.47
| 15,959
| ###
| ###
| ###
| ### |
2004-Nov-25 Thu
| 5.48
| 5.57
| 5.48
| 5.53
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| 5.5
| 5.52
| 5.45
| 5.5
| 437,153
| 2,397,784
| ###
| ###
| 0.4 |
2004-Nov-23 Tue
| 5.45
| 5.5
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Nov-22 Mon
| 5.41
| 5.44
| 5.4
| 5.41
| 762,374
| ###
| 77.6
| 77.6
| ### |
2004-Nov-19 Fri
| ###
| 5.49
| ###
| 5.45
| 31,887
| 87,529
| 78.1
| 78.1
| ### |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Nov-17 Wed
| ###
| 5.4
| ###
| ###
| 1,025,873
| 2,769,857
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| 5.28
| 5.28
| 25,787
| 68,077
| 22.2
| 22.2
| 0.4 |
2004-Nov-12 Fri
| 5.2
| ###
| 5.2
| 5.28
| 51,423
| ###
| 79.8
| 79.8
| 0.4 |
2004-Nov-11 Thu
| 5.24
| 5.24
| 5.2
| 5.22
| 20,658
| ###
| ###
| ###
| 0.4 |
2004-Nov-10 Wed
| 5.4
| 5.4
| 5.25
| 5.25
| 75,976
| 404,572
| ###
| ###
| 0.4 |
2004-Nov-09 Tue
| ###
| 5.29
| ###
| 5.28
| 321,040
| 849,150
| ###
| ###
| 0.4 |
2004-Nov-08 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 67,329
| 0
| 29.2
| 29.2
| 0.0 |
2004-Nov-03 Wed
| ###
| 5.2
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 16,379
| 0
| 29.2
| 29.2
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 63,521
| 0
| 81.5
| 81.5
| 0.0 |
2004-Oct-29 Fri
| ###
| 5
| ###
| ###
| 118,075
| 295,187
| 31.1
| 31.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 694,922
| 0
| 26.0
| 26.0
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 5.2
| 5.25
| 5.2
| 5.2
|
|
| 72.5
| 72.5
| ### |
2004-Oct-22 Fri
| 5.2
| 5.23
| ###
| ###
| 216,626
| 566,476
| 25.9
| 25.9
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 633,541
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 149,477
| 0
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| 5.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| 5.23
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2004-Oct-14 Thu
| ###
| 5.43
| ###
| 5.4
|
|
| 77.1
| 77.1
| 0.4 |
2004-Oct-13 Wed
| 5.48
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 5.5
| 5.5
| 5.46
| 5.49
| 57,678
| 316,075
| 28.7
| 28.7
| 0.4 |
2004-Oct-11 Mon
| 5.46
| 5.56
| 5.46
| 5.5
| 193,080
| 1,063,870
| 76.0
| 76.0
| 0.4 |
2004-Oct-08 Fri
| 5.44
| 5.47
| 5.41
| 5.47
|
|
| 73.8
| 73.8
| ### |
2004-Oct-07 Thu
| 5.4
| 5.48
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2004-Oct-06 Wed
| 5.41
| 5.45
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2004-Oct-05 Tue
| 5.44
| 5.44
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| 5.52
| 5.52
| 5.48
| 5.48
|
|
| 23.2
| 23.2
| ### |
2004-Oct-01 Fri
| 5.52
| 5.53
| 5.46
| 5.52
| 72,940
| ###
| 70.8
| 70.8
| 0.4 |
2004-Sep-30 Thu
| 5.52
| 5.58
| 5.51
| 5.53
|
|
| 68.3
| 68.3
| ### |
2004-Sep-29 Wed
| 5.53
| ###
| 5.52
| 5.53
|
|
| 65.6
| 65.6
| ### |
2004-Sep-28 Tue
| 5.42
| 5.5
| 5.42
| 5.49
| 30,822
| 168,288
| 80.1
| 80.1
| 0.4 |
2004-Sep-27 Mon
| 5.43
| 5.45
| ###
| 5.4
|
|
| 30.0
| 30.0
| 0.4 |
2004-Sep-24 Fri
| ###
| 5.45
| ###
| 5.42
| 64,987
| 177,089
| 80.1
| 80.1
| 0.4 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 151,488
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 192,585
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Sep-20 Mon
| 5.23
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 5.26
| 5.28
| 5.21
| 5.21
|
|
| 19.4
| 19.4
| 0.4 |
2004-Sep-16 Thu
| 5.28
| ###
| 5.27
| 5.28
|
|
| 62.6
| 62.6
| 0.4 |
2004-Sep-15 Wed
| ###
| ###
| 5.25
| 5.25
| 225,945
| ###
| 15.4
| 15.4
| 0.4 |
2004-Sep-14 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| 79.7
| 79.7
| 0.4 |
2004-Sep-13 Mon
| 5.45
| 5.45
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2004-Sep-10 Fri
| ###
| 5.5
| ###
| 5.48
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| 5.2
| 5.5
| 5.2
| ###
| 182,279
| ###
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2004-Sep-06 Mon
| 4.87
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Sep-02 Thu
| 4.8
| 4.81
| 4.8
| 4.8
|
|
| 70.8
| 70.8
| 0.3 |
2004-Sep-01 Wed
| 4.85
| 4.85
| 4.8
| 4.8
| 49,370
| ###
| 24.6
| 24.6
| 0.3 |
2004-Aug-31 Tue
| 4.82
| 4.84
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2004-Aug-30 Mon
| 4.84
| ###
| 4.84
| 4.84
| 98,346
| ###
| ###
| ###
| 0.3 |
2004-Aug-27 Fri
| ###
| 4.77
| ###
| 4.72
| 726,521
| 1,732,752
| ###
| ###
| 0.3 |
2004-Aug-26 Thu
| 4.73
| 4.74
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2004-Aug-25 Wed
| 4.76
| 4.76
| 4.72
| 4.73
| 646,080
| ###
| 26.6
| 26.6
| 0.3 |
2004-Aug-24 Tue
| 4.78
| 4.84
| 4.78
| 4.84
|
|
| 80.1
| 80.1
| 0.3 |
2004-Aug-23 Mon
| 4.82
| 4.82
| 4.82
| 4.82
|
|
| 66.1
| 66.1
| 0.3 |
2004-Aug-20 Fri
| 4.83
| 4.88
| 4.81
| 4.82
| 73,087
| ###
| 28.0
| 28.0
| 0.3 |
2004-Aug-19 Thu
| 4.83
| 4.87
| 4.83
| 4.85
|
|
| 71.1
| 71.1
| ### |
2004-Aug-18 Wed
| ###
| ###
| 4.81
| 4.87
|
|
| 25.5
| 25.5
| 0.3 |
2004-Aug-17 Tue
| ###
| ###
| 4.89
| ###
| 77,880
| ###
| 74.0
| 74.0
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| 4.89
| ###
| 26,843
| ###
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 4.82
| 4.88
| 4.81
| 4.88
| 117,550
| 569,529
| 83.0
| 83.0
| 0.3 |
2004-Aug-12 Thu
| 4.8
| ###
| 4.78
| 4.88
|
|
| 86.9
| 86.9
| 0.3 |
2004-Aug-11 Wed
| ###
| 4.75
| ###
| 4.72
| 31,550
| ###
| 78.1
| 78.1
| 0.3 |
2004-Aug-10 Tue
| 4.41
| 4.41
| 4.4
| 4.4
| 17,675
| 77,858
| ###
| ###
| 0.3 |
2004-Aug-09 Mon
| 4.44
| 4.44
| 4.44
| 4.44
|
|
| 75.0
| 75.0
| 0.3 |
2004-Aug-06 Fri
| 4.45
| 4.45
| 4.45
| 4.45
| 4,680
| 20,826
| ###
| ###
| 0.3 |
2004-Aug-05 Thu
| 4.5
| 4.55
| 4.49
| 4.51
|
|
| ###
| ###
| 0.3 |
2004-Aug-04 Wed
| 4.44
| 4.45
| 4.43
| 4.45
| 1,152,640
| 5,117,721
| 73.2
| 73.2
| 0.3 |
2004-Aug-03 Tue
| 4.44
| 4.44
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2004-Aug-02 Mon
| 4.49
| 4.49
| 4.44
| 4.44
| 105,588
| 471,450
| ###
| ###
| 0.3 |
2004-Jul-30 Fri
| 4.48
| 4.51
| 4.47
| 4.5
| 112,682
| 505,942
| 67.5
| 67.5
| ### |
2004-Jul-29 Thu
| 4.47
| 4.47
| 4.43
| 4.44
| 44,458
| ###
| ###
| ###
| 0.3 |
2004-Jul-28 Wed
| 4.5
| 4.5
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| 4.46
| ###
| 4.46
| 141,279
| 315,052
| 85.0
| 85.0
| 0.3 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-22 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2004-Jul-21 Wed
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Jul-20 Tue
| 4.24
| ###
| 4.24
| ###
| 88,323
| 187,244
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 4.24
| 4.24
| 4.23
| 4.24
| 983,972
| 4,167,121
| 68.6
| 68.6
| 0.3 |
2004-Jul-16 Fri
| 4.24
| 4.24
| ###
| ###
| 22,885
| ###
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| 4.27
| 4.27
| 4.2
| 4.22
|
|
| 21.0
| 21.0
| ### |
2004-Jul-14 Wed
| ###
| ###
| 4.28
| ###
| 24,752
| ###
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 4.44
| 4.44
| ###
| 4.4
| 20,340
| 45,154
| ###
| ###
| 0.3 |
2004-Jul-12 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| 75.6
| 75.6
| 0.3 |
2004-Jul-09 Fri
| ###
| 4.45
| ###
| 4.41
| 110,025
| ###
| ###
| ###
| ### |
2004-Jul-08 Thu
| 4.4
| 4.4
| ###
| ###
| 13,025
| 28,655
| 23.8
| 23.8
| 0.0 |
2004-Jul-07 Wed
| 4.4
| 4.4
| ###
| ###
| 219,047
| ###
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| 4.25
| ###
| 4.25
| 28,270
| 60,073
| ###
| ###
| ### |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2004-Jul-01 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2004-Jun-30 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 70.2
| 70.2
| ### |
2004-Jun-28 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 76.1
| 76.1
| ### |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 83,625
| 0
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 347,548
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 188,240
| 0
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 199,556
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 85,653
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| 4
| ###
| 4
|
|
| 69.0
| 69.0
| 0.3 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 16,057
| 0
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 16,057
| 0
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| 3.89
| ###
| 3.89
| ###
| 230,858
| ###
| 77.5
| 77.5
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2004-Jun-08 Tue
| ###
| 4
| ###
| ###
| 16,174
| 32,348
| 81.3
| 81.3
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 1,250
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 24,378
| 0
| 80.2
| 80.2
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 1,223,826
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 3.8
| 3.87
| 3.8
| 3.87
| 111,456
| ###
| ###
| ###
| ### |
2004-Jun-01 Tue
| 3.88
| 3.88
| 3.8
| 3.8
| 28,321
| 108,752
| ###
| ###
| ### |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 3.88
| ###
| 3.86
| ###
| 317,150
| ###
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 3.83
| 3.85
| 3.83
| 3.85
|
|
| 68.7
| 68.7
| 0.3 |
2004-May-26 Wed
| 3.79
| 3.8
| 3.79
| 3.8
|
|
| 70.2
| 70.2
| ### |
2004-May-25 Tue
| 3.81
| 3.81
| 3.76
| 3.77
| 12,280
| 46,479
| ###
| ###
| ### |
2004-May-24 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 571,080
| ###
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 3.84
| 3.84
| 3.84
| 3.84
| 0
|
|
|
| 0.3 |
2004-May-20 Thu
| 3.87
| 3.87
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2004-May-19 Wed
| ###
| ###
| 3.84
| 3.89
| 123,245
| ###
| ###
| ###
| 0.3 |
2004-May-18 Tue
| 3.8
| 3.85
| 3.8
| 3.85
| 14,144
| ###
| 84.7
| 84.7
| 0.3 |
2004-May-17 Mon
| 3.75
| 3.79
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| 3.78
| 3.78
| 3.74
| 3.76
| 2,314,143
| 8,701,177
| ###
| ###
| 0.3 |
2004-May-13 Thu
| 3.73
| 3.76
| 3.73
| 3.74
|
|
| 76.7
| 76.7
| 0.3 |
2004-May-12 Wed
| 3.74
| 3.74
| 3.73
| 3.73
|
|
| 28.5
| 28.5
| ### |
2004-May-11 Tue
| 3.72
| 3.72
| 3.71
| 3.72
|
|
| 71.2
| 71.2
| 0.3 |
2004-May-10 Mon
| 3.8
| 3.81
| 3.71
| 3.79
| 8,029
| 30,189
| 45.7
| 45.7
| ### |
2004-May-07 Fri
| 3.84
| 3.85
| 3.8
| 3.81
|
|
| 28.7
| 28.7
| 0.3 |
2004-May-06 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 251,284
| 967,443
| ###
| ###
| 0.3 |
2004-May-05 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| 15.0
| 15.0
| 0.3 |
2004-May-04 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 21.1
| 21.1
| 0.3 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 197,156
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 3.89
| 3.89
| 19,585
| ###
| ###
| ###
| 0.3 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 10,248
| 0
| 29.3
| 29.3
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 348,378
| 0
| 25.2
| 25.2
| 0.0 |
2004-Apr-23 Fri
| 3.89
| ###
| 3.89
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 1,231,051
| 0
| 82.0
| 82.0
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 508,050
| 0
| 77.5
| 77.5
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 7,081
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| 3.89
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 11,151
| 0
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 27,245
| 0
| 79.5
| 79.5
| 0.0 |
2004-Apr-02 Fri
| ###
| 4
| ###
| ###
| 230,886
| 461,772
| 80.9
| 80.9
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| 3.83
| ###
| 43,949
| ###
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| 3.86
| 3.86
| 3.86
| 3.86
|
|
| 70.1
| 70.1
| 0.3 |
2004-Mar-29 Mon
| 3.85
| ###
| 3.85
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2004-Mar-26 Fri
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2004-Mar-25 Thu
| 3.82
| 3.85
| 3.82
| 3.82
| 772,620
| ###
| ###
| ###
| 0.3 |
2004-Mar-24 Wed
| 3.8
| 3.84
| 3.8
| 3.82
|
|
| 76.5
| 76.5
| 0.3 |
2004-Mar-23 Tue
| 3.76
| 3.8
| 3.76
| 3.8
| 56,850
| ###
| ###
| ###
| ### |
2004-Mar-22 Mon
| 3.75
| 3.75
| 3.72
| 3.75
|
|
| 75.5
| 75.5
| 0.3 |
2004-Mar-19 Fri
| 3.73
| 3.8
| 3.73
| 3.75
| 304,550
| ###
| ###
| ###
| 0.3 |
2004-Mar-18 Thu
| 3.7
| 3.7
| ###
| ###
| 540,278
| ###
| 35.4
| 35.4
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 151,047
| 0
| 72.5
| 72.5
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 3.71
| 3.71
| 3.7
| 3.7
| 696,847
| ###
| 33.5
| 33.5
| 0.3 |
2004-Mar-11 Thu
| 3.72
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2004-Mar-10 Wed
| 3.74
| 3.75
| 3.72
| 3.72
|
|
| 32.6
| 32.6
| 0.3 |
2004-Mar-09 Tue
| 3.74
| 3.76
| 3.73
| 3.76
| 8,227
| ###
| 74.6
| 74.6
| 0.3 |
2004-Mar-08 Mon
| 3.71
| 3.71
| 3.7
| 3.7
| 38,020
| ###
| 30.4
| 30.4
| 0.3 |
2004-Mar-05 Fri
| 6.8
| 6.88
| 6.8
| 6.84
|
|
| ###
| ###
| 0.5 |
2004-Mar-04 Thu
| 3.71
| 3.72
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 224,580
| 0
| 74.2
| 74.2
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| 3.7
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
| 19,750
| 0
| 35.6
| 35.6
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 101,053
| 0
| 71.2
| 71.2
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 281,158
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 3.53
| ###
| 3.53
| ###
| 19,970
| 35,247
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 3.54
| 3.57
| 3.5
| 3.57
| 93,150
| 329,285
| ###
| ###
| 0.3 |
2004-Feb-12 Thu
| 3.54
| 3.55
| 3.53
| 3.53
|
|
| 26.2
| 26.2
| 0.3 |
2004-Feb-11 Wed
| ###
| ###
| 3.58
| ###
| 165,487
| 296,221
| 20.3
| 20.3
| 0.0 |
2004-Feb-10 Tue
| ###
| 3.72
| ###
| ###
| 152,375
| ###
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| 3.57
| ###
| 3.57
| ###
| 66,228
| ###
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 3.52
| 3.58
| 3.52
| 3.58
| 88,070
| 312,648
| ###
| ###
| 0.3 |
2004-Feb-04 Wed
| 3.48
| 3.5
| 3.48
| 3.5
| 17,250
| ###
| ###
| ###
| 0.3 |
2004-Feb-03 Tue
| 3.45
| 3.45
| 3.43
| 3.45
| 62,826
| 216,121
| 75.7
| 75.7
| ### |
2004-Feb-02 Mon
| 3.55
| 3.55
| 3.43
| 3.45
| 544,850
| 1,901,526
| 13.1
| 13.1
| ### |
2004-Jan-30 Fri
| 3.52
| 3.52
| 3.47
| 3.47
| 19,270
| 67,348
| 23.8
| 23.8
| 0.2 |
2004-Jan-29 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 19,272
| ###
| 71.9
| 71.9
| ### |
2004-Jan-28 Wed
| 3.55
| ###
| 3.55
| ###
| 10,981
| ###
| 87.2
| 87.2
| 0.0 |
2004-Jan-27 Tue
| 3.52
| 3.55
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2004-Jan-23 Fri
| 3.52
| 3.52
| 3.49
| 3.52
| 17,744
| ###
| 64.1
| 64.1
| ### |
2004-Jan-22 Thu
| 3.54
| 3.54
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Jan-21 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 70.2
| 70.2
| ### |
2004-Jan-20 Tue
| 3.55
| 3.56
| 3.55
| 3.55
| 206,243
| ###
| 67.6
| 67.6
| ### |
2004-Jan-19 Mon
| 3.55
| 3.55
| 3.55
| 3.55
| 49,770
| 176,683
| 73.6
| 73.6
| ### |
2004-Jan-16 Fri
| 3.51
| 3.55
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2004-Jan-15 Thu
| 3.5
| 3.55
| 3.5
| 3.5
|
|
| 68.6
| 68.6
| 0.3 |
2004-Jan-14 Wed
| 3.54
| 3.54
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Jan-13 Tue
| 3.57
| 3.57
| 3.56
| 3.56
| 64,129
| ###
| 35.6
| 35.6
| 0.3 |
2004-Jan-12 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 69.5
| 69.5
| ### |
2004-Jan-09 Fri
| ###
| ###
| 3.5
| 3.55
|
|
| 15.5
| 15.5
| ### |
2004-Jan-08 Thu
| 3.77
| 3.77
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2004-Jan-07 Wed
| 3.79
| 3.79
| 3.77
| 3.77
| 1,752
| 6,622
| 35.4
| 35.4
| ### |
2004-Jan-06 Tue
| 3.7
| 3.73
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 6,850
| 0
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 3,477
| 0
| 76.3
| 76.3
| 0.0 |
2003-Dec-29 Mon
| 3.59
| ###
| 3.59
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 3.58
| 3.58
| 16,659
| ###
| ###
| ###
| 0.3 |
2003-Dec-18 Thu
| 3.58
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-Dec-17 Wed
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| 76.1
| 76.1
| ### |
2003-Dec-16 Tue
| 3.55
| 3.55
| 3.48
| 3.48
| 9,289
| 32,650
| ###
| ###
| 0.2 |
2003-Dec-15 Mon
| 3.53
| 3.58
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
2003-Dec-12 Fri
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2003-Dec-11 Thu
| 3.48
| 3.48
| 3.46
| 3.46
|
|
| 38.2
| 38.2
| 0.2 |
2003-Dec-10 Wed
| 3.45
| 3.45
| 3.41
| 3.45
|
|
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 3.46
| 3.53
| 3.45
| 3.5
| 150,743
| ###
| 84.4
| 84.4
| 0.3 |
2003-Dec-08 Mon
| 3.48
| 3.49
| 3.46
| 3.49
| 34,328
| 119,289
| ###
| ###
| ### |
2003-Dec-05 Fri
| 3.5
| 3.5
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Dec-04 Thu
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Dec-03 Wed
| 3.5
| 3.5
| 3.46
| 3.49
| 366,358
| 1,274,925
| 30.8
| 30.8
| ### |
2003-Dec-02 Tue
| 3.54
| 3.54
| 3.45
| 3.46
|
|
| 15.2
| 15.2
| 0.2 |
2003-Dec-01 Mon
| 3.58
| 3.58
| 3.54
| 3.54
| 806,643
| 2,871,649
| ###
| ###
| 0.3 |
2003-Nov-28 Fri
| 3.58
| ###
| 3.58
| ###
| 653,845
| 1,170,382
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 225,880
| 0
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 64,250
| 0
| 22.7
| 22.7
| 0.0 |
2003-Nov-25 Tue
| 3.55
| 3.55
| 3.55
| 3.55
| 51,280
| 182,044
| ###
| ###
| ### |
2003-Nov-24 Mon
| 3.55
| 3.55
| 3.54
| 3.54
| 51,687
| ###
| ###
| ###
| 0.3 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 130,444
| 0
| 76.1
| 76.1
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 85,825
| 0
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 3.59
| ###
| 3.55
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Nov-18 Tue
| 3.57
| 3.57
| 3.5
| 3.51
| 60,288
| ###
| 31.6
| 31.6
| ### |
2003-Nov-17 Mon
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 80.8
| 80.8
| 0.3 |
2003-Nov-14 Fri
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 3.56
| 3.56
| 944,155
| ###
| ###
| ###
| 0.3 |
2003-Nov-11 Tue
| 3.59
| ###
| 3.59
| ###
| 2,489,881
| ###
| 85.1
| 85.1
| 0.0 |
2003-Nov-10 Mon
| 3.57
| ###
| 3.56
| 3.59
| 309,550
| ###
| ###
| ###
| ### |
2003-Nov-07 Fri
| ###
| ###
| 3.58
| ###
| 1,287,142
| 2,303,984
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-Nov-05 Wed
| 3.8
| 3.8
| 3.7
| 3.73
|
|
| 24.2
| 24.2
| ### |
2003-Nov-04 Tue
| 3.84
| 3.84
| 3.8
| 3.8
| 480,143
| 1,834,146
| 26.1
| 26.1
| ### |
2003-Nov-03 Mon
| 3.8
| 3.81
| 3.8
| 3.81
| 74,573
| 283,750
| ###
| ###
| 0.3 |
2003-Oct-31 Fri
| 3.8
| 3.8
| 3.8
| 3.8
| 52,825
| ###
| 70.3
| 70.3
| ### |
2003-Oct-30 Thu
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2003-Oct-29 Wed
| 3.79
| 3.85
| 3.79
| 3.81
| 141,549
| ###
| 72.7
| 72.7
| 0.3 |
2003-Oct-28 Tue
| 3.78
| 3.8
| 3.78
| 3.8
| 180,926
| ###
| ###
| ###
| ### |
2003-Oct-27 Mon
| 3.71
| 3.83
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 3.7
| 3.73
| 3.7
| 3.71
|
|
| 75.4
| 75.4
| ### |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 173,327
| 0
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 3.7
| 3.7
| ###
| ###
| 114,481
| 211,789
| 26.1
| 26.1
| 0.0 |
2003-Oct-21 Tue
| ###
| 3.74
| ###
| 3.7
| 229,375
| ###
| ###
| ###
| 0.3 |
2003-Oct-20 Mon
| 3.7
| 3.7
| ###
| ###
| 194,678
| 360,154
| 15.1
| 15.1
| 0.0 |
2003-Oct-17 Fri
| 3.74
| 3.75
| 3.71
| 3.71
| 29,628
| ###
| ###
| ###
| ### |
2003-Oct-16 Thu
| 3.7
| 3.74
| 3.7
| 3.74
| 75,584
| 281,172
| 76.7
| 76.7
| 0.3 |
2003-Oct-15 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| 3.72
| 3.76
| 3.72
| 3.74
|
|
| 67.5
| 67.5
| 0.3 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 3.76
| 3.77
| 3.74
| 3.76
| 10,549
| ###
| 69.9
| 69.9
| 0.3 |
2003-Oct-03 Fri
| 3.78
| 3.78
| 3.76
| 3.76
| 341,857
| ###
| 25.8
| 25.8
| 0.3 |
2003-Oct-02 Thu
| 3.76
| 3.76
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2003-Oct-01 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 71.0
| 71.0
| 0.3 |
2003-Sep-30 Tue
| 3.74
| 3.75
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Sep-29 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 122,388
| ###
| 70.9
| 70.9
| 0.3 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2003-Sep-24 Wed
| ###
| 3.7
| ###
| ###
| 16,072
| ###
| 29.8
| 29.8
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
| 27,840
| 0
| 75.0
| 75.0
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Sep-11 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
| 277,988
| 0
| 63.6
| 63.6
| 0.0 |
2003-Sep-03 Wed
| 3.72
| 3.72
| ###
| ###
| 381,876
| 710,289
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 3.75
| 3.75
| 3.73
| 3.73
| 62,825
| ###
| ###
| ###
| ### |
2003-Sep-01 Mon
| 3.85
| 3.85
| 3.73
| 3.75
| 42,850
| ###
| ###
| ###
| 0.3 |
2003-Aug-29 Fri
| 3.73
| 3.74
| 3.7
| 3.74
| 876,881
| ###
| 69.6
| 69.6
| 0.3 |
2003-Aug-28 Thu
| 3.7
| 3.75
| ###
| 3.73
| 674,857
| 1,265,356
| ###
| ###
| ### |
2003-Aug-27 Wed
| 3.75
| 3.75
| 3.7
| 3.73
|
|
| 31.5
| 31.5
| ### |
2003-Aug-26 Tue
| 3.71
| 3.76
| 3.71
| 3.76
|
|
| ###
| ###
| 0.3 |
2003-Aug-25 Mon
| 3.7
| 3.72
| 3.7
| 3.71
| 525,587
| 1,949,927
| ###
| ###
| ### |
2003-Aug-22 Fri
| 3.7
| 3.71
| 3.7
| 3.71
| 14,570
| 53,981
| 70.1
| 70.1
| ### |
2003-Aug-21 Thu
| 3.7
| 3.7
| ###
| ###
| 2,376,685
| ###
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| 3.71
| 3.75
| 3.71
| 3.71
| 31,084
| 115,943
| ###
| ###
| ### |
2003-Aug-19 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2003-Aug-18 Mon
| 3.81
| 3.81
| 3.8
| 3.8
| 311,959
| ###
| 31.4
| 31.4
| ### |
2003-Aug-15 Fri
| 3.85
| 3.85
| 3.83
| 3.83
| 1,412,748
| 5,424,952
| ###
| ###
| ### |
2003-Aug-14 Thu
| 3.8
| ###
| 3.8
| 3.89
| 134,571
| 255,684
| 82.1
| 82.1
| 0.3 |
2003-Aug-13 Wed
| 3.8
| 3.85
| 3.8
| 3.8
| 96,676
| 369,785
| ###
| ###
| ### |
2003-Aug-12 Tue
| 3.77
| 3.77
| 3.75
| 3.75
| 461,671
| 1,735,882
| ###
| ###
| 0.3 |
2003-Aug-11 Mon
| 3.72
| 3.74
| 3.72
| 3.74
|
|
| 69.7
| 69.7
| 0.3 |
2003-Aug-08 Fri
| 3.58
| 3.72
| 3.58
| 3.72
|
|
| 89.3
| 89.3
| 0.3 |
2003-Aug-07 Thu
| 3.59
| ###
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2003-Aug-06 Wed
| 3.59
| 3.59
| 3.59
| 3.59
| 280
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| 3.55
| ###
| 3.55
| ###
| 55,821
| 99,082
| 80.9
| 80.9
| 0.0 |
2003-Aug-04 Mon
| 3.55
| ###
| 3.55
| ###
| 11,646
| 20,671
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| 3.55
| ###
| 3.55
| ###
| 518,248
| ###
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| 3.5
| 3.53
| 3.48
| 3.53
| 1,508,086
| 5,285,841
| 75.1
| 75.1
| 0.3 |
2003-Jul-29 Tue
| 3.56
| 3.58
| 3.54
| 3.54
|
|
| 24.8
| 24.8
| 0.3 |
2003-Jul-28 Mon
| 3.54
| ###
| 3.45
| 3.58
| 263,981
| ###
| ###
| ###
| 0.3 |
2003-Jul-25 Fri
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2003-Jul-24 Thu
| 3.44
| 3.47
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Jul-22 Tue
| 3.28
| ###
| 3.26
| ###
| 28,688
| ###
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 38,128
| 0
| 21.7
| 21.7
| 0.0 |
2003-Jul-18 Fri
| 3.27
| ###
| 3.27
| ###
| 207,128
| 338,654
| 86.4
| 86.4
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 796,040
| 0
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 809,786
| 0
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| 3.28
| 3.28
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Jul-14 Mon
| ###
| ###
| 3.27
| 3.28
| 86,128
| ###
| ###
| ###
| 0.2 |
2003-Jul-11 Fri
| 3.28
| ###
| 3.26
| ###
| 1,339,845
| 2,183,947
| 71.7
| 71.7
| 0.0 |
2003-Jul-10 Thu
| 3.28
| 3.28
| 3.26
| 3.26
| 1,321,050
| ###
| 25.5
| 25.5
| 0.2 |
2003-Jul-09 Wed
| 3.29
| 3.29
| 3.28
| 3.28
| 311,280
| 1,022,554
| ###
| ###
| 0.2 |
2003-Jul-08 Tue
| 3.24
| 3.29
| 3.24
| 3.29
| 263,550
| ###
| ###
| ###
| ### |
2003-Jul-07 Mon
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Jul-04 Fri
| 3.22
| 3.22
| 3.22
| 3.22
| 162,425
| ###
| ###
| ###
| 0.2 |
2003-Jul-03 Thu
| 3.22
| 3.22
| ###
| 3.2
| 67,584
| ###
| ###
| ###
| 0.2 |
2003-Jul-02 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-01 Tue
| 3.2
| 3.2
| ###
| ###
| 223,050
| 356,880
| 26.6
| 26.6
| 0.0 |
2003-Jun-30 Mon
| 3.24
| 3.28
| 3.22
| 3.28
| 47,073
| 152,987
| ###
| ###
| 0.2 |
2003-Jun-27 Fri
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Jun-26 Thu
| 3.25
| 3.25
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2003-Jun-25 Wed
| 3.28
| 3.28
| 3.28
| 3.28
| 907,143
| 2,975,429
| ###
| ###
| 0.2 |
2003-Jun-24 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| 3.2
| 3.28
| 3.2
| 3.28
|
|
| 85.8
| 85.8
| 0.2 |
2003-Jun-19 Thu
| ###
| 3.2
| ###
| 3.2
| 75,851
| ###
| ###
| ###
| 0.2 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,223,878
| 0
| 20.2
| 20.2
| 0.0 |
2003-Jun-13 Fri
| 3.2
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2003-Jun-12 Thu
| 3.25
| 3.25
| ###
| 3.21
| 14,152
| ###
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| 3.4
| 3.28
| 3.28
|
|
| 31.2
| 31.2
| 0.2 |
2003-Jun-10 Tue
| 3.26
| ###
| 3.26
| ###
| 15,789
| ###
| 89.1
| 89.1
| 0.0 |
2003-Jun-06 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 11,085
| 35,472
| ###
| ###
| 0.2 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 111,275
| 0
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 159,355
| 0
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 13,673
| 0
| ###
| ###
| 0.0 |
2003-May-22 Thu
| 3
| 3
| ###
| ###
| 213,344
| ###
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 5,926
| 0
| ###
| ###
| 0.0 |
2003-May-20 Tue
| 3
| 3
| ###
| ###
| 12,544
| ###
| 29.7
| 29.7
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 631,678
| 0
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 2.89
| ###
| 2.89
| ###
| 145,621
| 210,422
| 87.6
| 87.6
| 0.0 |
2003-May-13 Tue
| 2.87
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| ###
| ###
| 2.88
| 2.88
|
|
| 16.5
| 16.5
| 0.2 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 404,628
| 0
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 245,679
| 0
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| 2.88
| ###
| 2.88
| 2.89
| 87,629
| 126,185
| ###
| ###
| ### |
2003-May-02 Fri
| ###
| ###
| 2.86
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2003-Apr-30 Wed
| 3
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-Apr-29 Tue
| 3
| 3
| 3
| 3
|
|
| 72.4
| 72.4
| 0.2 |
2003-Apr-28 Mon
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Apr-24 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Apr-23 Wed
| ###
| 3
| ###
| 3
| 105,040
| ###
| 77.4
| 77.4
| 0.2 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 327,558
| 0
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 50,282
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| 2.89
| ###
| 2.89
| ###
| 155,727
| 225,025
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 515,327
| 0
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 1,683,188
| 0
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| 3
| 3
|
|
| 6.2
| 6.2
| 0.2 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 7,750
| 0
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 308,927
| 0
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| 3.2
| 3.22
| 3.2
| 3.22
| 184,852
| 593,374
| ###
| ###
| 0.2 |
2003-Mar-25 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Mar-24 Mon
| 3.26
| 3.26
| 3.24
| 3.24
| 24,775
| ###
| 32.4
| 32.4
| ### |
2003-Mar-21 Fri
| ###
| ###
| 3.25
| 3.25
| 6,525
| ###
| 7.8
| 7.8
| 0.2 |
2003-Mar-20 Thu
| 3.25
| ###
| 3.2
| 3.25
| 555,121
| ###
| ###
| ###
| 0.2 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 3,449
| 0
| 31.9
| 31.9
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 36,985
| 0
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 3.29
| 3.29
| 3.25
| 3.25
| 3,125
| ###
| ###
| ###
| 0.2 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 94,081
| 0
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2003-Mar-05 Wed
| 3.41
| 3.41
| 3.4
| 3.4
| 61,648
| ###
| ###
| ###
| 0.2 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 11,620
| 0
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| 3.29
| ###
| 3.26
| ###
| 73,980
| 120,587
| 75.7
| 75.7
| 0.0 |
2003-Feb-28 Fri
| 3.2
| 3.29
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Feb-25 Tue
| ###
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Feb-24 Mon
| ###
| ###
| 3.28
| 3.28
| 628,577
| ###
| ###
| ###
| 0.2 |
2003-Feb-21 Fri
| 3.27
| ###
| 3.27
| 3.29
| 402,641
| ###
| ###
| ###
| ### |
2003-Feb-20 Thu
| 3.28
| ###
| 3.28
| ###
| 212,475
| 348,459
| 91.7
| 91.7
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| 3.25
| ###
| 111,857
| ###
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 72.8
| 72.8
| 0.2 |
2003-Feb-17 Mon
| ###
| 3.4
| ###
| 3.4
| 56,757
| 96,486
| ###
| ###
| 0.2 |
2003-Feb-14 Fri
| 3.26
| 3.26
| 3.25
| 3.25
| 108,925
| 354,550
| ###
| ###
| 0.2 |
2003-Feb-13 Thu
| ###
| ###
| 3.2
| 3.26
|
|
| 30.8
| 30.8
| 0.2 |
2003-Feb-12 Wed
| 3.41
| 3.41
| ###
| ###
| 22,156
| 37,775
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| 3.45
| 3.45
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| 3.49
| 3.51
| 3.49
| 3.51
| 189,375
| ###
| ###
| ###
| ### |
2003-Feb-07 Fri
| 3.47
| 3.48
| ###
| 3.41
| 15,781
| 27,458
| 17.6
| 17.6
| ### |
2003-Feb-06 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 58,057
| 0
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| 3.4
| 3.25
| 3.4
| 2,943,478
| ###
| ###
| ###
| 0.2 |
2003-Jan-30 Thu
| ###
| ###
| 3.23
| 3.25
|
|
| 19.5
| 19.5
| 0.2 |
2003-Jan-29 Wed
| 3.25
| ###
| 3.24
| 3.25
| 153,983
| 249,452
| ###
| ###
| 0.2 |
2003-Jan-28 Tue
| ###
| 3.23
| ###
| 3.23
|
|
| 92.3
| 92.3
| ### |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 11,856
| 0
| 23.4
| 23.4
| 0.0 |
2003-Jan-20 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| 3.21
| ###
| 3.2
| 35,222
| ###
| 77.0
| 77.0
| 0.2 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
| 1,924,145
| 0
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 58,589
| 0
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| 3.2
| ###
| ###
| 103,543
| ###
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 26,150
| 0
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| 3
|
|
| 5.6
| 5.6
| 0.2 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 1,775
| 0
| 90.2
| 90.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2002-Dec-16 Mon
| ###
| 3
| ###
| 3
|
|
| 82.1
| 82.1
| 0.2 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2002-Dec-11 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 448,972
| 0
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| 2.89
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| 2.86
| 2.88
| 2.86
| 2.88
| 7,780
| 22,328
| ###
| ###
| 0.2 |
2002-Nov-29 Fri
| 2.86
| 2.86
| 2.86
| 2.86
| 589,248
| 1,685,249
| 67.0
| 67.0
| 0.2 |
2002-Nov-28 Thu
| 2.86
| 2.87
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2002-Nov-27 Wed
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2002-Nov-26 Tue
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 75.4
| 75.4
| 0.2 |
2002-Nov-25 Mon
| 2.82
| 2.85
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2002-Nov-22 Fri
| 2.85
| 2.88
| 2.8
| 2.88
| 655,644
| 1,862,028
| 78.0
| 78.0
| 0.2 |
2002-Nov-21 Thu
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| 71.2
| 71.2
| ### |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| 2.89
| 2.89
| 2.89
| 2.89
| 35,980
| 103,982
| ###
| ###
| ### |
2002-Nov-18 Mon
| ###
| ###
| 2.87
| 2.89
| 6,225
| ###
| ###
| ###
| ### |
2002-Nov-15 Fri
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2002-Nov-14 Thu
| 2.89
| 2.89
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2002-Nov-13 Wed
| 2.85
| ###
| 2.85
| ###
| 659,144
| 939,280
| 86.1
| 86.1
| 0.0 |
2002-Nov-12 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 455,886
| 0
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 11,840
| 0
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| 2.7
| 2.7
| ###
| ###
| 179,428
| 242,227
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| 2.75
| 2.75
| 2.7
| 2.7
| 222,020
| ###
| 13.7
| 13.7
| 0.2 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 82.1
| 82.1
| 0.2 |
2002-Oct-30 Wed
| 2.58
| 2.58
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 73.4
| 73.4
| 0.2 |
2002-Oct-25 Fri
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| 15.5
| 15.5
| 0.2 |
2002-Oct-24 Thu
| 2.75
| 2.78
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2002-Oct-23 Wed
| ###
| 2.7
| ###
| 2.7
| 22,056
| 29,775
| ###
| ###
| 0.2 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 73,385
| 0
| 86.3
| 86.3
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| 2.57
| 2.57
| 176,171
| 226,379
| 26.2
| 26.2
| ### |
2002-Oct-18 Fri
| 2.57
| 2.57
| 2.57
| 2.57
| 56,542
| ###
| ###
| ###
| ### |
2002-Oct-17 Thu
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2002-Oct-16 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 297,122
| ###
| 73.1
| 73.1
| 0.2 |
2002-Oct-15 Tue
| 2.58
| 2.58
| 2.55
| 2.55
| 595,086
| ###
| 21.2
| 21.2
| 0.2 |
2002-Oct-14 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 74.4
| 74.4
| 0.2 |
2002-Oct-11 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 285,254
| ###
| 74.5
| 74.5
| 0.2 |
2002-Oct-10 Thu
| 2.54
| 2.55
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Oct-09 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Oct-08 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 626,659
| 1,566,647
| ###
| ###
| 0.2 |
2002-Oct-07 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Oct-04 Fri
| 2.53
| 2.53
| 2.53
| 2.53
| 1,238,620
| ###
| ###
| ###
| ### |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Sep-25 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 851,950
| 2,172,472
| 81.0
| 81.0
| 0.2 |
2002-Sep-24 Tue
| 2.5
| 2.55
| 2.45
| 2.55
|
|
| 92.9
| 92.9
| 0.2 |
2002-Sep-23 Mon
| 2.58
| 2.58
| 2.58
| 2.58
| 2,340
| ###
| ###
| ###
| 0.2 |
2002-Sep-20 Fri
| ###
| ###
| 2.53
| 2.53
| 102,727
| 129,949
| 12.8
| 12.8
| ### |
2002-Sep-19 Thu
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| 84.8
| 84.8
| 0.2 |
2002-Sep-18 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2002-Sep-17 Tue
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| 25.1
| 25.1
| ### |
2002-Sep-16 Mon
| 2.45
| 2.46
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Sep-13 Fri
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2002-Sep-12 Thu
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2002-Sep-11 Wed
| 2.42
| 2.42
| 2.41
| 2.41
|
|
| 24.5
| 24.5
| 0.2 |
2002-Sep-10 Tue
| 2.41
| 2.41
| 2.41
| 2.41
| 350,145
| 843,849
| 77.4
| 77.4
| 0.2 |
2002-Sep-09 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-Sep-06 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-Sep-05 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-Sep-04 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 77.3
| 77.3
| 0.2 |
2002-Sep-03 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Sep-02 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Aug-30 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Aug-29 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Aug-28 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 515,650
| 1,263,342
| 72.3
| 72.3
| 0.2 |
2002-Aug-27 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-Aug-26 Mon
| 2.5
| 2.5
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Aug-23 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 72.1
| 72.1
| 0.2 |
2002-Aug-22 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Aug-21 Wed
| 2.4
| 2.44
| 2.4
| 2.41
| 802,254
| 1,941,454
| 75.2
| 75.2
| 0.2 |
2002-Aug-20 Tue
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 73.6
| 73.6
| 0.2 |
2002-Aug-19 Mon
| 2.4
| 2.44
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2002-Aug-16 Fri
| 2.43
| 2.44
| 2.43
| 2.44
| 7,445
| 18,128
| 70.4
| 70.4
| 0.2 |
2002-Aug-15 Thu
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 13.4
| 13.4
| ### |
2002-Aug-14 Wed
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2002-Aug-13 Tue
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2002-Aug-12 Mon
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 74.2
| 74.2
| 0.2 |
2002-Aug-09 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2002-Aug-08 Thu
| 2.4
| 2.42
| 2.4
| 2.42
|
|
| 75.2
| 75.2
| 0.2 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 41
| 0
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2002-Aug-05 Mon
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2002-Aug-02 Fri
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2002-Aug-01 Thu
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2002-Jul-31 Wed
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2002-Jul-30 Tue
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 71.7
| 71.7
| 0.2 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 41
| 0
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 250
| 0
| 86.9
| 86.9
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 625
| 0
| 77.3
| 77.3
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 947
| 0
| 68.2
| 68.2
| 0.0 |
2002-Jul-08 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2002-Jul-05 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 947
| ###
| 69.2
| 69.2
| ### |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 3,181
| 0
| 63.2
| 63.2
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
| 2,550
| 0
| 82.4
| 82.4
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| 73.2
| 73.2
| 0.0 |
2002-Jun-19 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2002-Jun-18 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2002-Jun-17 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-Jun-14 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2002-Jun-13 Thu
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2002-Jun-12 Wed
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-Jun-11 Tue
| 2.43
| 2.43
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2002-Jun-07 Fri
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2002-Jun-06 Thu
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2002-Jun-05 Wed
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2002-Jun-04 Tue
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2002-Jun-03 Mon
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2002-May-31 Fri
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2002-May-30 Thu
| 2.42
| 2.43
| 2.42
| 2.43
|
|
| 71.3
| 71.3
| ### |
2002-May-29 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-May-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 19,247
| 0
| 72.4
| 72.4
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 3,878
| 0
| 87.4
| 87.4
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-May-20 Mon
| 2.4
| 2.4
| ###
| 2.4
| 203,359
| ###
| ###
| ###
| ### |
2002-May-17 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 21,074
| 50,577
| ###
| ###
| ### |
2002-May-16 Thu
| 2.41
| 2.41
| ###
| 2.4
|
|
| 26.6
| 26.6
| ### |
2002-May-15 Wed
| 2.41
| 2.42
| 2.41
| 2.41
|
|
| 70.0
| 70.0
| 0.2 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
| 39,546
| 0
| ###
| ###
| 0.0 |
2002-May-10 Fri
| 2.2
| 2.2
| ###
| ###
| 741
| ###
| 7.2
| 7.2
| 0.0 |
2002-May-09 Thu
| 2.22
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
| 1,588
| 0
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
| 181,153
| 0
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 1,922
| 0
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 249
| 547
| ###
| ###
| 0.2 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-08 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2002-Apr-04 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 76.1
| 76.1
| ### |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2002-Mar-22 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 66.9
| 66.9
| ### |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 643
| 0
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Mar-18 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 73.1
| 73.1
| ### |
2002-Mar-15 Fri
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-Mar-14 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Mar-13 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Mar-12 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Mar-11 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Mar-08 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Mar-07 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Mar-06 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Mar-05 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Mar-04 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Mar-01 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Feb-28 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Feb-27 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Feb-26 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Feb-25 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Feb-22 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Feb-21 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Feb-20 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Feb-19 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-Feb-18 Mon
| 2.46
| 2.46
| 2.46
| 2.46
| 850
| ###
| ###
| ###
| 0.2 |
2002-Feb-15 Fri
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Feb-14 Thu
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2002-Feb-13 Wed
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2002-Feb-12 Tue
| 2.56
| 2.56
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2002-Feb-11 Mon
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 67.6
| 67.6
| ### |
2002-Feb-08 Fri
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2002-Feb-05 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2002-Feb-04 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 69.3
| 69.3
| 0.2 |
2002-Feb-01 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2002-Jan-31 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 66.2
| 66.2
| ### |
2002-Jan-30 Wed
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
| 1,321
| 0
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2002-Jan-21 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 67.9
| 67.9
| ### |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 373
| 0
| 71.0
| 71.0
| 0.0 |
2002-Jan-17 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2002-Jan-16 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2002-Jan-15 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2002-Jan-14 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 74,028
| ###
| 77.7
| 77.7
| ### |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 2.42
| 2.42
| 2.4
| 2.4
| 9,973
| ###
| ###
| ###
| ### |
2002-Jan-09 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 351
| 849
| 71.0
| 71.0
| 0.2 |
2002-Jan-08 Tue
| 2.456
| 2.456
| 2.456
| 2.456
|
|
| 69.3
| 69.3
| 0.2 |
2002-Jan-07 Mon
| 2.42
| 2.42
| 2.42
| 2.42
| 9,622
| 23,285
| ###
| ###
| 0.2 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 1,955
| 0
| 74.7
| 74.7
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2001-Dec-27 Thu
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2001-Dec-24 Mon
| 2.4
| 2.4
| 2.26
| 2.26
| 2,748
| ###
| ###
| ###
| ### |
2001-Dec-21 Fri
| 2.26
| ###
| 2.26
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2001-Dec-17 Mon
| 2.23
| 2.23
| 2.23
| 2.23
| 13,950
| ###
| 75.0
| 75.0
| ### |
2001-Dec-14 Fri
| 2.23
| 2.23
| 2.23
| 2.23
| 13,950
| ###
| ###
| ###
| ### |
2001-Dec-13 Thu
| 2.24
| 2.25
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2001-Dec-12 Wed
| 2.21
| 2.21
| 2.21
| 2.21
| 0
|
|
|
| 0.2 |
2001-Dec-11 Tue
| 2.21
| 2.21
| 2.21
| 2.21
| 1
| 2
| 71.8
| 71.8
| 0.2 |
2001-Dec-10 Mon
| 2.26
| 2.28
| 2.21
| 2.21
|
|
| 13.8
| 13.8
| 0.2 |
2001-Dec-07 Fri
| 2.25
| 2.26
| 2.25
| 2.26
|
|
| 71.0
| 71.0
| ### |
2001-Dec-06 Thu
| ###
| 2.25
| ###
| 2.25
| 6,387
| 7,185
| 85.8
| 85.8
| ### |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
| 4,387
| 0
| 73.3
| 73.3
| 0.0 |
2001-Dec-03 Mon
| 2.28
| 2.28
| 2.28
| 2.28
| 563,783
| 1,285,425
| 78.1
| 78.1
| 0.2 |
2001-Nov-30 Fri
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2001-Nov-29 Thu
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2001-Nov-28 Wed
| 2.24
| 2.26
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 78,748
| 0
| 67.1
| 67.1
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
| 72,179
| 0
| 69.1
| 69.1
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
| 58,889
| 0
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| ###
| 2.21
| ###
| ###
| 351,378
| 388,272
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| 71.2
| 71.2
| 0.2 |
2001-Oct-31 Wed
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2001-Oct-30 Tue
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2001-Oct-29 Mon
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 75.3
| 75.3
| 0.2 |
2001-Oct-26 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Oct-25 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 66.8
| 66.8
| 0.2 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-Oct-22 Mon
| 2
| 2
| 2
| 2
| 2,259
| ###
| 72.0
| 72.0
| 0.1 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 647
| 0
| 70.1
| 70.1
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 1,025,250
| 0
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Oct-05 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2001-Oct-04 Thu
| 2.24
| 2.24
| 2.2
| 2.22
| 1,480,185
| ###
| 27.0
| 27.0
| 0.2 |
2001-Oct-03 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 73.4
| 73.4
| 0.2 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
| 1,124,841
| 0
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
| 3,125
| 0
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
| 236,247
| 0
| 68.4
| 68.4
| 0.0 |
2001-Sep-24 Mon
| 1.89
| ###
| 1.89
| ###
| 76
| 71
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 1.8
| ###
| 1.8
| 1.85
| 6,027
| 5,424
| 84.6
| 84.6
| 0.1 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2001-Sep-19 Wed
| 1.88
| ###
| 1.88
| ###
| 3,180
| 2,989
| 83.2
| 83.2
| 0.0 |
2001-Sep-18 Tue
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2001-Sep-17 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 90,846
| ###
| 88.5
| 88.5
| 0.1 |
2001-Sep-14 Fri
| 2
| 2
| ###
| 2
| 177,175
| 177,175
| ###
| ###
| 0.1 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
| 15,556
| 0
| 71.1
| 71.1
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2001-Sep-11 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 70.7
| 70.7
| 0.2 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Sep-05 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 99,654
| ###
| ###
| ###
| 0.2 |
2001-Sep-04 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2001-Sep-03 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Aug-31 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 71.3
| 71.3
| 0.2 |
2001-Aug-30 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 73.4
| 73.4
| 0.2 |
2001-Aug-29 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Aug-28 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 75.1
| 75.1
| 0.2 |
2001-Aug-27 Mon
| ###
| 2.2
| ###
| 2.2
| 108,125
| ###
| ###
| ###
| 0.2 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 75
| 0
| 7.6
| 7.6
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
| 77
| 0
| 88.1
| 88.1
| 0.0 |
2001-Aug-10 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 2,849
| ###
| ###
| ###
| 0.2 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
| 3,625
| 0
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
| 625
| 0
| 74.5
| 74.5
| 0.0 |
2001-Jul-27 Fri
| 2.22
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 4,348
| 0
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2001-Jul-19 Thu
| 2.157
| 2.2
| 2.157
| 2.2
| 22,551
| 49,127
| ###
| ###
| 0.2 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
| 7,376
| 0
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2001-Jul-13 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2001-Jul-12 Thu
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
| 40
| 0
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 22,522
| 0
| 71.3
| 71.3
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
| 571
| 0
| ###
| ###
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 71
| 0
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| 76.4
| 76.4
| 0.1 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 16,821
| 0
| 69.8
| 69.8
| 0.0 |
2001-Jul-02 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2001-Jun-29 Fri
| 1.8
| 1.88
| 1.8
| 1.88
|
|
| ###
| ###
| 0.1 |
2001-Jun-28 Thu
| 1.78
| 1.85
| 1.78
| 1.85
| 1,873
| ###
| 87.7
| 87.7
| 0.1 |
2001-Jun-27 Wed
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 70.6
| 70.6
| ### |
2001-Jun-26 Tue
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 71.4
| 71.4
| 0.1 |
2001-Jun-25 Mon
| 1.75
| 1.78
| 1.75
| 1.78
| 16,340
| 28,840
| 82.1
| 82.1
| 0.1 |
2001-Jun-22 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Jun-21 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 5,929
| 10,375
| 70.5
| 70.5
| 0.1 |
2001-Jun-20 Wed
| 1.8
| 1.8
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Jun-19 Tue
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| 33.7
| 33.7
| 0.1 |
2001-Jun-18 Mon
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2001-Jun-15 Fri
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2001-Jun-14 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Jun-13 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2001-Jun-12 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 250
| ###
| 75.5
| 75.5
| 0.1 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
| 7,155
| 0
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jun-04 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jun-01 Fri
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2001-May-31 Thu
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| 74.1
| 74.1
| ### |
2001-May-30 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 6,586
| 0
| ###
| ###
| 0.0 |
2001-May-25 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 4,129
| ###
| ###
| ###
| 0.1 |
2001-May-24 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 71.8
| 71.8
| 0.1 |
2001-May-23 Wed
| 1.82
| 1.88
| 1.82
| 1.88
| 1,250
| ###
| ###
| ###
| 0.1 |
2001-May-22 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 250
| ###
| ###
| ###
| 0.1 |
2001-May-21 Mon
| 1.86
| 1.86
| 1.86
| 1.86
| 682
| ###
| ###
| ###
| 0.1 |
2001-May-18 Fri
| 1.86
| 1.86
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2001-May-17 Thu
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2001-May-16 Wed
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2001-May-15 Tue
| 1.82
| 1.82
| 1.82
| 1.82
| 3,174
| 5,776
| ###
| ###
| ### |
2001-May-14 Mon
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2001-May-11 Fri
| 1.86
| 1.86
| 1.86
| 1.86
|
|
| 72.5
| 72.5
| 0.1 |
2001-May-10 Thu
| 1.8
| 1.85
| 1.8
| 1.85
| 8,342
| 15,224
| 87.4
| 87.4
| 0.1 |
2001-May-09 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2001-May-08 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2001-May-07 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2001-May-04 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2001-May-03 Thu
| 1.827
| 1.85
| 1.827
| 1.85
| 6,075
| ###
| ###
| ###
| 0.1 |
2001-May-02 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-May-01 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 250
| 450
| ###
| ###
| 0.1 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 1.87
| ###
| 1.87
| ###
| 24,274
| ###
| 84.1
| 84.1
| 0.0 |
2001-Apr-23 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2001-Apr-20 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Apr-19 Thu
| 1.77
| 1.8
| 1.77
| 1.8
| 4,040
| ###
| 82.4
| 82.4
| 0.1 |
2001-Apr-18 Wed
| 1.8
| 1.8
| 1.76
| 1.76
| 7,250
| ###
| 12.8
| 12.8
| 0.1 |
2001-Apr-17 Tue
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2001-Apr-16 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2001-Apr-13 Fri
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2001-Apr-12 Thu
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2001-Apr-11 Wed
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 1,420
| ###
| 74.8
| 74.8
| 0.1 |
2001-Apr-06 Fri
| ###
| ###
| 1.88
| 1.88
|
|
| 27.9
| 27.9
| 0.1 |
2001-Apr-05 Thu
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2001-Apr-04 Wed
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2001-Apr-03 Tue
| 1.85
| 1.86
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2001-Apr-02 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Mar-29 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 250
| ###
| ###
| ###
| 0.1 |
|