End of day Prices (full format), 2400 Days for (FCL) FINEOS CORPORATION HOLDINGS PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2024-Apr-24 Wed
| 1.74
| 1.825
| 1.74
| 1.8
|
|
| 88.3
| 88.3
| 0.1 |
2024-Apr-23 Tue
| 1.8
| ###
| 1.7375
| 1.74
|
|
| 15.5
| 15.5
| 0.1 |
2024-Apr-22 Mon
| 1.78
| 1.86
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2024-Apr-19 Fri
| 1.81
| 1.86
| 1.78
| 1.8
| 65,057
| ###
| ###
| ###
| 0.1 |
2024-Apr-18 Thu
| 1.76
| 1.845
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2024-Apr-17 Wed
| 1.645
| 1.8
| 1.645
| 1.75
|
|
| 94.7
| 94.7
| 0.1 |
2024-Apr-16 Tue
| ###
| 1.675
| ###
| 1.655
| 124,779
| ###
| ###
| ###
| 0.1 |
2024-Apr-15 Mon
| 1.7
| 1.71
| ###
| ###
| 181,774
| ###
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| 1.725
| 1.655
| 1.725
| 93,586
| ###
| 83.4
| 83.4
| ### |
2024-Apr-11 Thu
| 1.74
| 1.74
| ###
| 1.725
| 49,545
| ###
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| 1.73
| ###
| 1.73
| 47,652
| ###
| 89.4
| 89.4
| ### |
2024-Apr-09 Tue
| 1.7
| ###
| 1.655
| 1.7
|
|
| 66.4
| 66.4
| ### |
2024-Apr-08 Mon
| ###
| 1.72
| 1.675
| 1.72
| 107,520
| ###
| 70.7
| 70.7
| 0.1 |
2024-Apr-05 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2024-Apr-04 Thu
| ###
| 1.74
| 1.655
| 1.725
| 63,848
| 108,381
| ###
| ###
| ### |
2024-Apr-03 Wed
| ###
| 1.7
| ###
| 1.7
| 115,671
| 98,320
| ###
| ###
| ### |
2024-Apr-02 Tue
| 1.7
| 1.7
| ###
| 1.675
|
|
| 24.9
| 24.9
| ### |
2024-Mar-28 Thu
| ###
| 1.71
| ###
| ###
| 186,720
| 159,645
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| 1.72
| ###
| 1.685
| 1.685
| 7,143
| ###
| 16.8
| 16.8
| ### |
2024-Mar-26 Tue
| 1.74
| 1.74
| ###
| ###
| 160,288
| 139,450
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 1.75
| 1.755
| ###
| 1.73
| 186,282
| ###
| ###
| ###
| ### |
2024-Mar-22 Fri
| 1.75
| 1.75
| 1.6825
| 1.75
|
|
| 70.7
| 70.7
| 0.1 |
2024-Mar-21 Thu
| 1.725
| 1.78
| ###
| ###
| 128,028
| 113,944
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 1.78
| 1.78
| 1.72
| ###
| 112,789
| 197,380
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2024-Mar-18 Mon
| ###
| 1.8
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 1.645
| 1.645
|
|
| ###
| ###
| 0.1 |
2024-Mar-14 Thu
| 1.84
| ###
| 1.84
| ###
| 181,929
| 167,374
| 87.5
| 87.5
| 0.0 |
2024-Mar-13 Wed
| 1.83
| 1.88
| 1.785
| 1.84
|
|
| 72.2
| 72.2
| ### |
2024-Mar-12 Tue
| ###
| 1.875
| ###
| 1.83
| 180,844
| 169,541
| ###
| ###
| ### |
2024-Mar-11 Mon
| 1.73
| 1.78
| ###
| 1.7
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| 1.71
| 1.79
| ###
| 1.73
| 212,185
| ###
| 77.0
| 77.0
| ### |
2024-Mar-07 Thu
| ###
| 1.72
| ###
| 1.71
| 541,451
| 465,647
| 92.5
| 92.5
| 0.1 |
2024-Mar-06 Wed
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 1.56
| ###
| 137,549
| 107,288
| 76.0
| 76.0
| 0.0 |
2024-Mar-04 Mon
| 1.77
| 1.77
| ###
| ###
| 105,278
| 93,171
| 3.4
| 3.4
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 1.73
|
|
| 90.1
| 90.1
| ### |
2024-Feb-29 Thu
| 1.7
| 1.75
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2024-Feb-28 Wed
| ###
| 1.72
| 1.57
| 1.655
|
|
| 73.0
| 73.0
| 0.1 |
2024-Feb-27 Tue
| 1.55
| ###
| 1.545
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2024-Feb-26 Mon
| 1.55
| 1.56
| ###
| 1.55
| 756,650
| 590,187
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 1.455
| 1.55
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| 1.42
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 1.88
| ###
| 1.645
| 1.655
|
|
| 1.8
| 1.8
| 0.1 |
2024-Feb-20 Tue
| 1.86
| 1.86
| 1.79
| 1.79
| 44,047
| 80,385
| 12.2
| 12.2
| 0.1 |
2024-Feb-19 Mon
| 1.76
| 1.88
| 1.76
| 1.87
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 1.84
| ###
| 1.76
| 1.76
| 126,021
| ###
| 7.8
| 7.8
| 0.1 |
2024-Feb-15 Thu
| ###
| ###
| 1.81
| 1.85
|
|
| 17.3
| 17.3
| 0.1 |
2024-Feb-14 Wed
| 1.85
| ###
| 1.775
| 1.84
| 91,640
| ###
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| ###
| ###
| 1.86
|
|
| ###
| ###
| 0.1 |
2024-Feb-12 Mon
| ###
| ###
| 1.89
| ###
| 32,379
| ###
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| 1.945
| 1.82
| ###
| 76,085
| ###
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 1.82
| 1.925
| 1.8
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2024-Feb-07 Wed
| 1.88
| 1.88
| 1.82
| 1.825
|
|
| 14.8
| 14.8
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| 1.88
| 90,822
| 0
| ###
| ###
| 0.1 |
2024-Feb-05 Mon
| ###
| ###
| 1.83
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 69,527
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 1.975
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2024-Jan-25 Thu
| ###
| 2.22
| ###
| ###
| 138,885
| ###
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 21,828
| 0
| 82.5
| 82.5
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 2
| ###
| 2
| ###
| 735,840
| 735,840
| 93.4
| 93.4
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 28,741
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 2.26
| 2.26
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2024-Jan-15 Mon
| ###
| 2.28
| ###
| 2.23
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2024-Jan-11 Thu
| 1.845
| ###
| 1.845
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2024-Jan-10 Wed
| 1.83
| 1.89
| 1.82
| 1.845
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| 1.875
| 1.875
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 1.88
| 1.88
| ###
| 1.84
| 26,375
| ###
| ###
| ###
| ### |
2024-Jan-05 Fri
| 1.86
| 1.88
| 1.825
| 1.88
|
|
| 80.8
| 80.8
| 0.1 |
2024-Jan-04 Thu
| 1.855
| 1.885
| 1.78
| 1.85
| 33,544
| ###
| ###
| ###
| 0.1 |
2024-Jan-03 Wed
| 1.86
| 1.89
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| 1.87
| 1.89
|
|
| 20.4
| 20.4
| ### |
2023-Dec-29 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 1.86
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-27 Wed
| 1.85
| 1.945
| ###
| ###
| 59,880
| ###
| 84.4
| 84.4
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 1.845
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Dec-21 Thu
| 1.775
| 1.945
| 1.76
| 1.945
|
|
| ###
| ###
| 0.1 |
2023-Dec-20 Wed
| 1.71
| 1.79
| ###
| 1.775
| 94,022
| 84,149
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| 1.625
| ###
| 1,008,946
| ###
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 37,980
| 0
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 1.625
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 1.585
| ###
| 123,554
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 1.57
| ###
| 1.53
| 1.59
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| ###
| 1.5425
| 1.56
|
|
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2023-Dec-07 Thu
| ###
| 1.7
| ###
| 1.7
| 370,348
| ###
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2023-Dec-05 Tue
| ###
| 1.685
| 1.625
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Dec-04 Mon
| ###
| 1.7325
| ###
| ###
| 93,285
| ###
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 1.7
| 1.7
| ###
| 1.675
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| 1.7
| 1.7
| 1.675
| 1.7
| 43,529
| 73,455
| 64.9
| 64.9
| ### |
2023-Nov-29 Wed
| 1.7
| 1.7
| ###
| 1.7
| 48,678
| 41,376
| ###
| ###
| ### |
2023-Nov-28 Tue
| 1.7
| ###
| ###
| 1.7
| 27,744
| 0
| 64.4
| 64.4
| ### |
2023-Nov-27 Mon
| ###
| 1.74
| 1.685
| 1.74
| 80,273
| ###
| 89.2
| 89.2
| 0.1 |
2023-Nov-24 Fri
| 1.76
| 1.76
| 1.675
| 1.7
| 48,983
| 84,128
| ###
| ###
| ### |
2023-Nov-23 Thu
| 1.75
| 1.76
| 1.685
| 1.76
|
|
| 77.8
| 77.8
| 0.1 |
2023-Nov-22 Wed
| 1.77
| 1.77
| ###
| 1.7
|
|
| ###
| ###
| ### |
2023-Nov-21 Tue
| 1.74
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 1.775
| 1.79
| 1.725
| 1.775
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 1.8
| 1.8
| 1.7
| 1.79
|
|
| ###
| ###
| 0.1 |
2023-Nov-16 Thu
| 1.8
| 1.8
| 1.72
| 1.8
|
|
| 73.1
| 73.1
| 0.1 |
2023-Nov-15 Wed
| 1.78
| 1.8
| 1.73
| 1.8
| 120,179
| ###
| 75.1
| 75.1
| 0.1 |
2023-Nov-14 Tue
| ###
| ###
| ###
| 1.76
|
|
| 86.0
| 86.0
| 0.1 |
2023-Nov-13 Mon
| 1.82
| 1.82
| ###
| 1.74
|
|
| 12.2
| 12.2
| 0.1 |
2023-Nov-10 Fri
| 1.85
| 1.945
| 1.775
| 1.82
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| 1.845
| ###
| 1.82
| 1.85
| 581,641
| ###
| 72.6
| 72.6
| 0.1 |
2023-Nov-08 Wed
| 1.8
| 1.85
| 1.775
| 1.81
|
|
| 69.9
| 69.9
| ### |
2023-Nov-07 Tue
| 1.8
| 1.8
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Nov-06 Mon
| 1.8
| ###
| 1.74
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Nov-03 Fri
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Nov-02 Thu
| 1.625
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 41,878
| 0
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| 1.675
| ###
| 1.655
| 81,873
| ###
| ###
| ###
| 0.1 |
2023-Oct-30 Mon
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 431,385
| 0
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| 1.7
| ###
| ###
| 83,876
| ###
| 83.0
| 83.0
| 0.0 |
2023-Oct-25 Wed
| 1.675
| 1.675
| ###
| 1.675
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 1.685
|
|
| 88.3
| 88.3
| ### |
2023-Oct-19 Thu
| 1.56
| ###
| 1.54
| ###
| 277,277
| ###
| 93.7
| 93.7
| 0.0 |
2023-Oct-18 Wed
| ###
| 1.625
| 1.57
| 1.575
|
|
| 16.5
| 16.5
| 0.1 |
2023-Oct-17 Tue
| ###
| 1.7125
| ###
| ###
| 249,087
| 213,280
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 1.84
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 1.925
| 1.925
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 131,745
| 0
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 1.88
| ###
| 46,449
| ###
| 69.3
| 69.3
| 0.0 |
2023-Oct-10 Tue
| 1.88
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 1.885
| ###
| 1.885
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Oct-06 Fri
| ###
| 1.955
| 1.88
| 1.88
| 21,981
| 42,148
| 14.4
| 14.4
| 0.1 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 104,773
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 2
| ###
| 1.975
| ###
| 68,950
| 68,088
| 86.1
| 86.1
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| 2
| 219,821
| 0
| 77.5
| 77.5
| 0.1 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 117,274
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 18,749
| 0
| 26.3
| 26.3
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 115,679
| 0
| 84.2
| 84.2
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 123,370
| 0
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 264,857
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 1.88
| ###
| 131,153
| 123,283
| 26.4
| 26.4
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| 1.89
| 1.89
| 113,187
| ###
| ###
| ###
| ### |
2023-Sep-11 Mon
| 1.945
| 1.945
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| 1.955
| 1.88
| ###
| 113,253
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 2
| 1.85
| 1.885
| 416,353
| 801,479
| ###
| ###
| 0.1 |
2023-Sep-06 Wed
| 2
| ###
| ###
| 2
|
|
| 72.6
| 72.6
| 0.1 |
2023-Sep-05 Tue
| ###
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2023-Sep-04 Mon
| ###
| ###
| 2
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| 1.985
| 323,346
| 0
| ###
| ###
| ### |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 200,523
| 0
| 17.0
| 17.0
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 2
| 2
| 44,881
| 44,881
| ###
| ###
| 0.1 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 97,441
| 0
| 42.3
| 42.3
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| 2
| ###
| 173,745
| 173,745
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 358,356
| 0
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 401,671
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 2.27
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2023-Aug-14 Mon
| ###
| ###
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 2.78
| 2.78
| ###
| ###
| 107,221
| ###
| 10.3
| 10.3
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| 2.72
| 266,174
| 0
| 84.1
| 84.1
| 0.2 |
2023-Aug-08 Tue
| ###
| ###
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Aug-07 Mon
| ###
| 2.7
| ###
| ###
| 166,643
| ###
| 29.2
| 29.2
| 0.0 |
2023-Aug-04 Fri
| 2.7
| 2.7
| ###
| ###
| 84,073
| ###
| 29.8
| 29.8
| 0.0 |
2023-Aug-03 Thu
| ###
| 2.73
| 2.54
| ###
| 378,452
| 997,221
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 2.24
| ###
| 2.23
| ###
| 292,652
| ###
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 2.25
| ###
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 54,243
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 2.26
| 2.28
| 51,249
| ###
| ###
| ###
| 0.2 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 53,370
| 0
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| 2.2
| ###
| 145,286
| ###
| 83.2
| 83.2
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| 2.43
| ###
| ###
| 394,781
| 479,658
| 22.6
| 22.6
| 0.0 |
2023-Jul-17 Mon
| 2.29
| ###
| 2.28
| 2.28
| 130,087
| ###
| 36.0
| 36.0
| 0.2 |
2023-Jul-14 Fri
| 2.28
| 2.28
| 2.24
| 2.27
| 61,540
| 139,080
| ###
| ###
| 0.2 |
2023-Jul-13 Thu
| 2.27
| 2.27
| 2.2
| 2.21
|
|
| 14.7
| 14.7
| 0.2 |
2023-Jul-12 Wed
| 2.23
| 2.28
| 2.2
| 2.23
|
|
| 73.6
| 73.6
| ### |
2023-Jul-11 Tue
| 2.21
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| 2.24
| ###
| 2.24
| 26,572
| ###
| 91.9
| 91.9
| ### |
2023-Jul-07 Fri
| ###
| 2.22
| ###
| 2.2
|
|
| 82.9
| 82.9
| 0.2 |
2023-Jul-06 Thu
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| 2.28
| ###
| 2.28
| 169,020
| 192,682
| ###
| ###
| 0.2 |
2023-Jul-04 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 2.22
| 2.22
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2023-Jun-30 Fri
| 2.22
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Jun-29 Thu
| 2.2
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Jun-28 Wed
| ###
| 2.21
| ###
| 2.21
| 186,824
| 206,440
| ###
| ###
| 0.2 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Jun-26 Mon
| ###
| 2.2
| ###
| 2.2
| 120,029
| ###
| 80.6
| 80.6
| 0.2 |
2023-Jun-23 Fri
| ###
| 2.22
| ###
| 2.21
| 108,656
| ###
| ###
| ###
| 0.2 |
2023-Jun-22 Thu
| ###
| 2.2
| ###
| ###
| 532,759
| ###
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 2.245
| 1.945
| 2.22
|
|
| 95.8
| 95.8
| 0.2 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
| 1,400,424
| 0
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 809,246
| 0
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 1.75
| ###
| 1.75
| ###
| 539,473
| ###
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 1.78
| ###
| 1.75
| 1.78
| 135,421
| ###
| ###
| ###
| 0.1 |
2023-Jun-14 Wed
| 1.76
| 1.78
| 1.74
| 1.78
| 18,953
| 33,357
| 81.2
| 81.2
| 0.1 |
2023-Jun-13 Tue
| 1.7525
| 1.8
| 1.745
| 1.79
| 92,577
| ###
| 84.4
| 84.4
| 0.1 |
2023-Jun-09 Fri
| 1.78
| 1.78
| ###
| 1.76
| 62,784
| 55,877
| 25.7
| 25.7
| 0.1 |
2023-Jun-08 Thu
| 1.785
| 1.785
| 1.74
| 1.78
|
|
| 42.1
| 42.1
| 0.1 |
2023-Jun-07 Wed
| 1.75
| 1.79
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Jun-06 Tue
| 1.76
| 1.79
| 1.725
| 1.79
| 40,028
| 70,349
| ###
| ###
| 0.1 |
2023-Jun-05 Mon
| 1.78
| 1.8
| 1.73
| 1.75
|
|
| 27.5
| 27.5
| 0.1 |
2023-Jun-02 Fri
| 1.73
| 1.82
| 1.73
| 1.79
| 116,924
| 207,540
| 85.3
| 85.3
| 0.1 |
2023-Jun-01 Thu
| 1.71
| 1.74
| ###
| 1.72
| 113,778
| 98,986
| 71.6
| 71.6
| 0.1 |
2023-May-31 Wed
| 1.73
| 1.74
| ###
| 1.73
| 302,085
| ###
| 76.0
| 76.0
| ### |
2023-May-30 Tue
| ###
| 1.75
| 1.625
| ###
| 238,343
| ###
| 94.8
| 94.8
| 0.0 |
2023-May-29 Mon
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 1.74
| 1.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| 1.785
| 1.785
| 1.725
| 1.74
| 84,182
| ###
| 21.6
| 21.6
| 0.1 |
2023-May-24 Wed
| 1.72
| ###
| 1.7
| 1.785
| 100,650
| 85,552
| 92.6
| 92.6
| 0.1 |
2023-May-23 Tue
| 1.8
| 1.8
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2023-May-22 Mon
| 1.845
| 1.845
| 1.7875
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-May-19 Fri
| ###
| 1.88
| 1.81
| 1.86
|
|
| 84.2
| 84.2
| 0.1 |
2023-May-18 Thu
| ###
| 1.84
| ###
| ###
| 94,471
| ###
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 1.75
| 1.78
| 1.745
| 1.77
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| ###
| 1.78
| 1.7425
| 1.75
| 120,640
| 212,477
| ###
| ###
| 0.1 |
2023-May-15 Mon
| 1.8
| 1.8
| ###
| 1.76
| 48,623
| ###
| 24.9
| 24.9
| 0.1 |
2023-May-12 Fri
| 1.775
| 1.82
| 1.7475
| 1.785
|
|
| ###
| ###
| 0.1 |
2023-May-11 Thu
| 1.73
| 1.7725
| 1.7
| 1.77
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| 1.76
| 1.76
| ###
| 1.73
|
|
| 21.8
| 21.8
| ### |
2023-May-09 Tue
| 1.74
| 1.77
| ###
| 1.77
|
|
| 85.2
| 85.2
| ### |
2023-May-08 Mon
| ###
| 1.73
| ###
| 1.73
|
|
| 93.2
| 93.2
| ### |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 57,726
| 0
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 812,685
| 0
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 71,375
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 1.73
| 1.745
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2023-Apr-28 Fri
| ###
| 1.745
| ###
| 1.73
|
|
| 82.1
| 82.1
| ### |
2023-Apr-27 Thu
| 1.71
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 1.77
| ###
| ###
| ###
| 192,827
| 0
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 1.78
| 1.84
| ###
| 1.755
|
|
| ###
| ###
| 0.1 |
2023-Apr-21 Fri
| 1.71
| ###
| ###
| 1.775
| 222,323
| 0
| 90.9
| 90.9
| ### |
2023-Apr-20 Thu
| 1.71
| ###
| 1.685
| ###
| 123,723
| ###
| 29.4
| 29.4
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| 1.71
|
|
| 23.9
| 23.9
| 0.1 |
2023-Apr-18 Tue
| ###
| 1.79
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2023-Apr-17 Mon
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 1.525
| 1.58
| ###
| 1.55
|
|
| 75.2
| 75.2
| ### |
2023-Apr-13 Thu
| 1.52
| 1.525
| 1.455
| 1.51
|
|
| ###
| ###
| 0.1 |
2023-Apr-12 Wed
| 1.525
| 1.53
| 1.4925
| 1.52
|
|
| ###
| ###
| 0.1 |
2023-Apr-11 Tue
| 1.545
| 1.575
| 1.525
| ###
| 239,185
| ###
| 29.3
| 29.3
| 0.0 |
2023-Apr-06 Thu
| 1.45
| 1.53
| 1.4425
| 1.53
|
|
| 92.2
| 92.2
| ### |
2023-Apr-05 Wed
| 1.355
| ###
| ###
| 1.45
| 566,083
| 0
| ###
| ###
| ### |
2023-Apr-04 Tue
| ###
| ###
| ###
| 1.4
| 1,104,778
| 0
| 90.2
| 90.2
| ### |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
| 325,221
| 0
| 20.0
| 20.0
| 0.0 |
2023-Mar-31 Fri
| 1.27
| 1.355
| 1.26
| ###
| 449,652
| ###
| 92.0
| 92.0
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| 1.125
| 1.24
| 1,532,250
| ###
| ###
| ###
| 0.1 |
2023-Mar-29 Wed
| 1.155
| ###
| ###
| 1.145
| 6,094,222
| 0
| 28.0
| 28.0
| ### |
2023-Mar-28 Tue
| 1.2
| 1.2
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2023-Mar-27 Mon
| ###
| 1.2
| ###
| ###
| 445,183
| ###
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 187,158
| 0
| 7.9
| 7.9
| 0.0 |
2023-Mar-23 Thu
| ###
| 1.185
| 1.145
| ###
| 231,220
| 269,371
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 186,746
| 0
| 89.1
| 89.1
| 0.0 |
2023-Mar-21 Tue
| 1.2
| 1.2
| 1.125
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2023-Mar-20 Mon
| ###
| 1.155
| ###
| ###
| 261,723
| 151,145
| 93.3
| 93.3
| 0.0 |
2023-Mar-17 Fri
| 1.225
| 1.225
| ###
| ###
| 2,617,722
| 1,603,354
| 2.4
| 2.4
| 0.0 |
2023-Mar-16 Thu
| ###
| 1.2
| ###
| 1.2
| 2,449,577
| 1,469,746
| ###
| ###
| 0.1 |
2023-Mar-15 Wed
| ###
| 1.21
| ###
| ###
| 235,351
| 142,387
| 78.1
| 78.1
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| 1.185
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Mar-09 Thu
| 1.2
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2023-Mar-08 Wed
| 1.27
| 1.27
| ###
| 1.2
| 238,056
| ###
| ###
| ###
| 0.1 |
2023-Mar-07 Tue
| 1.27
| 1.28
| 1.25
| 1.255
| 186,479
| ###
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| ###
| 1.27
| 1.27
|
|
| 19.8
| 19.8
| ### |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 2,499,643
| 0
| 22.3
| 22.3
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 1.29
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| 1.275
| 1.29
| 422,288
| ###
| ###
| ###
| 0.1 |
2023-Feb-28 Tue
| ###
| ###
| 1.2925
| ###
| 712,326
| 460,340
| 8.5
| 8.5
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 503,455
| 0
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 1.51
| 1.53
|
|
| 0.3
| 0.3
| ### |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 27,159
| 0
| 36.4
| 36.4
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 179,625
| 0
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 82,947
| 0
| 28.4
| 28.4
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 2.2
| 2.2
| ###
| ###
| 168,345
| 185,179
| 25.5
| 25.5
| 0.0 |
2023-Feb-09 Thu
| 2.26
| 2.27
| ###
| 2.2
|
|
| 18.9
| 18.9
| 0.2 |
2023-Feb-08 Wed
| 2.24
| 2.29
| ###
| 2.29
|
|
| 85.9
| 85.9
| ### |
2023-Feb-07 Tue
| ###
| 2.25
| ###
| 2.23
|
|
| 87.9
| 87.9
| ### |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 223,620
| 0
| 88.6
| 88.6
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| 2
| 136,527
| 0
| ###
| ###
| 0.1 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 73,646
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 59,240
| 0
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| 1.925
| 450,453
| 0
| ###
| ###
| 0.1 |
2023-Jan-30 Mon
| ###
| ###
| 2
| 2
| 637,624
| 637,624
| ###
| ###
| 0.1 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 443,026
| 0
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 1.87
| ###
| 1.87
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2023-Jan-19 Thu
| 1.86
| 1.8825
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
2023-Jan-18 Wed
| 1.88
| ###
| ###
| 1.8825
| 262,950
| 0
| ###
| ###
| 0.1 |
2023-Jan-17 Tue
| ###
| ###
| 1.85
| 1.85
| 35,179
| 32,540
| 8.7
| 8.7
| 0.1 |
2023-Jan-16 Mon
| 1.855
| ###
| 1.845
| ###
| 572,859
| ###
| 87.9
| 87.9
| 0.0 |
2023-Jan-13 Fri
| 1.845
| ###
| 1.8
| 1.855
| 144,657
| ###
| ###
| ###
| 0.1 |
2023-Jan-12 Thu
| 1.85
| 1.855
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Jan-11 Wed
| ###
| 1.845
| 1.79
| 1.84
|
|
| ###
| ###
| ### |
2023-Jan-10 Tue
| ###
| 1.84
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Jan-09 Mon
| ###
| 1.75
| ###
| 1.75
| 58,972
| ###
| ###
| ###
| 0.1 |
2023-Jan-06 Fri
| ###
| ###
| 1.625
| 1.645
|
|
| ###
| ###
| 0.1 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 91,628
| 0
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Jan-03 Tue
| 1.55
| ###
| 1.55
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2022-Dec-30 Fri
| 1.48
| 1.545
| 1.48
| 1.525
|
|
| 83.9
| 83.9
| 0.1 |
2022-Dec-29 Thu
| ###
| 1.49
| ###
| 1.47
| 34,289
| 25,545
| 87.9
| 87.9
| ### |
2022-Dec-28 Wed
| 1.46
| 1.48
| ###
| 1.445
| 15,841
| 11,722
| 32.5
| 32.5
| ### |
2022-Dec-23 Fri
| 1.525
| 1.525
| 1.43
| 1.48
|
|
| 13.1
| 13.1
| 0.1 |
2022-Dec-22 Thu
| 1.5
| ###
| 1.48
| 1.51
|
|
| ###
| ###
| 0.1 |
2022-Dec-21 Wed
| 1.5
| 1.5
| 1.43
| 1.5
| 73,754
| 108,049
| 62.2
| 62.2
| 0.1 |
2022-Dec-20 Tue
| ###
| 1.52
| ###
| 1.52
| 169,945
| 129,158
| ###
| ###
| 0.1 |
2022-Dec-19 Mon
| ###
| ###
| 1.525
| 1.58
| 270,627
| 206,353
| 10.2
| 10.2
| 0.1 |
2022-Dec-16 Fri
| 1.545
| ###
| 1.545
| ###
| 375,151
| ###
| 95.3
| 95.3
| 0.0 |
2022-Dec-15 Thu
| 1.5
| 1.55
| 1.475
| 1.54
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| 1.55
| 1.55
| ###
| 1.55
| 121,850
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 1.5
| 1.54
| 1.48
| 1.54
| 32,221
| 48,653
| ###
| ###
| ### |
2022-Dec-12 Mon
| 1.44
| 1.47
| 1.4
| 1.47
|
|
| 88.8
| 88.8
| ### |
2022-Dec-09 Fri
| ###
| ###
| 1.44
| 1.445
|
|
| 9.1
| 9.1
| ### |
2022-Dec-08 Thu
| ###
| ###
| 1.47
| 1.51
|
|
| ###
| ###
| 0.1 |
2022-Dec-07 Wed
| 1.7
| 1.7
| 1.555
| 1.57
| 62,581
| 101,850
| 3.4
| 3.4
| 0.1 |
2022-Dec-06 Tue
| 1.585
| ###
| 1.55
| ###
| 22,548
| 17,474
| 96.2
| 96.2
| 0.0 |
2022-Dec-05 Mon
| 1.7
| 1.7
| 1.58
| ###
| 85,153
| 139,650
| 8.4
| 8.4
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 1.59
| 1.645
|
|
| ###
| ###
| 0.1 |
2022-Nov-30 Wed
| 1.56
| 1.675
| 1.54
| 1.675
| 244,442
| 392,940
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 42,687
| 0
| 93.3
| 93.3
| 0.0 |
2022-Nov-25 Fri
| 1.56
| ###
| 1.525
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2022-Nov-24 Thu
| ###
| 1.625
| 1.545
| 1.59
| 35,089
| ###
| ###
| ###
| ### |
2022-Nov-23 Wed
| 1.555
| ###
| 1.53
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2022-Nov-22 Tue
| 1.54
| 1.57
| 1.5325
| 1.55
|
|
| 77.0
| 77.0
| ### |
2022-Nov-21 Mon
| 1.555
| 1.57
| 1.54
| 1.55
|
|
| 45.7
| 45.7
| ### |
2022-Nov-18 Fri
| 1.59
| ###
| 1.5425
| ###
| 125,329
| 96,659
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| ###
| ###
| 1.58
| ###
| 334,387
| ###
| 84.4
| 84.4
| 0.0 |
2022-Nov-15 Tue
| 1.55
| ###
| 1.54
| ###
| 229,848
| 176,982
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2022-Nov-11 Fri
| 1.52
| 1.625
| 1.5
| 1.59
|
|
| 91.2
| 91.2
| ### |
2022-Nov-10 Thu
| 1.5
| 1.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| 1.52
| 1.485
| 1.51
|
|
| ###
| ###
| 0.1 |
2022-Nov-08 Tue
| 1.51
| ###
| 1.485
| 1.5
|
|
| 32.9
| 32.9
| 0.1 |
2022-Nov-07 Mon
| 1.51
| 1.52
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2022-Nov-04 Fri
| 1.5
| 1.52
| ###
| ###
| 32,241
| ###
| 63.9
| 63.9
| 0.0 |
2022-Nov-03 Thu
| 1.5
| 1.53
| 1.485
| 1.5
| 23,123
| 34,857
| 69.6
| 69.6
| 0.1 |
2022-Nov-02 Wed
| ###
| ###
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2022-Nov-01 Tue
| 1.48
| ###
| 1.455
| ###
| 30,756
| 22,374
| 88.3
| 88.3
| 0.0 |
2022-Oct-31 Mon
| 1.4
| 1.5
| 1.4
| 1.5
|
|
| 96.6
| 96.6
| 0.1 |
2022-Oct-28 Fri
| 1.42
| 1.4525
| ###
| ###
| 117,458
| ###
| 80.7
| 80.7
| 0.0 |
2022-Oct-27 Thu
| 1.42
| 1.46
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2022-Oct-26 Wed
| 1.47
| 1.475
| 1.42
| 1.425
|
|
| 18.2
| 18.2
| ### |
2022-Oct-25 Tue
| 1.46
| ###
| 1.44
| 1.47
| 968,572
| 697,371
| ###
| ###
| ### |
2022-Oct-24 Mon
| 1.4425
| 1.47
| 1.4425
| 1.455
| 16,126
| 23,483
| 77.4
| 77.4
| ### |
2022-Oct-21 Fri
| 1.44
| 1.485
| 1.44
| 1.44
| 9,376
| ###
| 72.1
| 72.1
| 0.1 |
2022-Oct-20 Thu
| 1.54
| 1.54
| 1.41
| 1.43
|
|
| 5.7
| 5.7
| 0.1 |
2022-Oct-19 Wed
| 1.47
| ###
| 1.44
| ###
| 80,384
| 57,876
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| 1.485
| ###
| 1.48
| 123,671
| 91,825
| ###
| ###
| 0.1 |
2022-Oct-17 Mon
| ###
| 1.4
| ###
| ###
| 20,242
| ###
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| 1.41
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| 1.275
| ###
| 66,852
| ###
| 37.7
| 37.7
| 0.0 |
2022-Oct-12 Wed
| ###
| 1.345
| ###
| 1.27
| 73,581
| 49,483
| 10.0
| 10.0
| ### |
2022-Oct-11 Tue
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| 1.255
| 1.28
| 28,523
| ###
| 8.9
| 8.9
| ### |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| 1.245
| 1.29
| 118,340
| ###
| ###
| ###
| 0.1 |
2022-Oct-05 Wed
| 1.29
| 1.345
| ###
| ###
| 178,747
| ###
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 1.25
| 1.28
| 1.245
| 1.28
|
|
| 70.9
| 70.9
| ### |
2022-Oct-03 Mon
| 1.25
| 1.25
| 1.2
| 1.21
| 100,954
| ###
| 22.5
| 22.5
| ### |
2022-Sep-30 Fri
| 1.275
| 1.2825
| ###
| 1.25
| 89,325
| 57,279
| 21.9
| 21.9
| ### |
2022-Sep-29 Thu
| 1.24
| 1.325
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2022-Sep-28 Wed
| 1.22
| 1.2775
| 1.22
| 1.25
| 193,888
| ###
| ###
| ###
| ### |
2022-Sep-27 Tue
| 1.24
| 1.275
| 1.22
| 1.22
|
|
| 25.2
| 25.2
| 0.1 |
2022-Sep-26 Mon
| 1.275
| 1.275
| 1.225
| 1.245
| 214,122
| 267,652
| ###
| ###
| 0.1 |
2022-Sep-23 Fri
| 1.375
| 1.375
| 1.25
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2022-Sep-21 Wed
| 1.345
| 1.375
| ###
| ###
| 220,120
| ###
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| 1.355
|
|
| 40.2
| 40.2
| ### |
2022-Sep-19 Mon
| 1.49
| 1.49
| 1.325
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2022-Sep-16 Fri
| 1.45
| 1.545
| 1.355
| 1.47
| 5,010,849
| ###
| 83.8
| 83.8
| ### |
2022-Sep-15 Thu
| 1.52
| 1.525
| 1.455
| ###
| 254,641
| ###
| 25.0
| 25.0
| 0.0 |
2022-Sep-14 Wed
| 1.4
| 1.545
| ###
| 1.49
| 436,155
| 336,929
| 91.8
| 91.8
| ### |
2022-Sep-13 Tue
| ###
| 1.475
| ###
| 1.45
| 705,058
| 519,980
| 94.2
| 94.2
| ### |
2022-Sep-12 Mon
| ###
| 1.46
| ###
| 1.425
| 312,689
| ###
| ###
| ###
| ### |
2022-Sep-09 Fri
| ###
| 1.46
| ###
| 1.41
| 300,650
| 219,474
| ###
| ###
| ### |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 1.46
| ###
| 1.3425
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2022-Sep-05 Mon
| 1.4
| 1.45
| ###
| ###
| 308,446
| 223,623
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| 1.445
| 1.445
| 101,045
| ###
| 32.0
| 32.0
| ### |
2022-Sep-01 Thu
| 1.5
| ###
| ###
| 1.45
|
|
| 21.5
| 21.5
| ### |
2022-Aug-31 Wed
| 1.52
| 1.54
| 1.49
| 1.5
| 378,656
| ###
| 22.3
| 22.3
| 0.1 |
2022-Aug-30 Tue
| 1.52
| 1.555
| 1.49
| ###
| 86,656
| ###
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 1.575
| 1.575
| 1.49
| 1.52
|
|
| 17.8
| 17.8
| 0.1 |
2022-Aug-26 Fri
| ###
| ###
| 1.545
| 1.575
|
|
| ###
| ###
| 0.1 |
2022-Aug-25 Thu
| ###
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 1.645
| 1.675
| 1.51
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2022-Aug-23 Tue
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 103,140
| 0
| 24.4
| 24.4
| 0.0 |
2022-Aug-19 Fri
| 1.82
| 1.825
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2022-Aug-18 Thu
| 1.83
| 1.83
| 1.71
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2022-Aug-17 Wed
| ###
| 1.88
| 1.79
| ###
| 175,484
| ###
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| 1.825
| 1.79
| ###
| 76,758
| 138,740
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 1.785
| ###
| 97,775
| ###
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| 1.88
| 1.755
| 1.88
| 77,440
| 140,747
| ###
| ###
| 0.1 |
2022-Aug-11 Thu
| 1.77
| 1.8
| 1.755
| 1.785
| 86,620
| ###
| ###
| ###
| 0.1 |
2022-Aug-10 Wed
| ###
| ###
| 1.74
| 1.74
| 882,625
| 767,883
| ###
| ###
| 0.1 |
2022-Aug-09 Tue
| ###
| ###
| 1.82
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 1.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 1.79
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2022-Aug-04 Thu
| 1.8
| 1.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| 1.78
| 1.78
| 129,875
| 115,588
| 3.4
| 3.4
| 0.1 |
2022-Aug-02 Tue
| ###
| ###
| 1.725
| 1.87
| 229,142
| ###
| 27.6
| 27.6
| ### |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 873,353
| 0
| 3.9
| 3.9
| 0.0 |
2022-Jul-29 Fri
| 1.75
| ###
| 1.75
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2022-Jul-28 Thu
| ###
| 1.77
| ###
| 1.77
| 1,167,026
| ###
| ###
| ###
| ### |
2022-Jul-27 Wed
| 1.555
| ###
| 1.525
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 1.55
| 1.58
| 1.55
| 1.555
| 42,582
| 66,640
| 70.6
| 70.6
| ### |
2022-Jul-25 Mon
| 1.52
| 1.58
| 1.49
| 1.58
|
|
| ###
| ###
| 0.1 |
2022-Jul-22 Fri
| 1.5
| ###
| 1.49
| 1.49
|
|
| 31.5
| 31.5
| ### |
2022-Jul-21 Thu
| ###
| ###
| 1.5
| 1.5
|
|
| 2.5
| 2.5
| 0.1 |
2022-Jul-20 Wed
| 1.55
| 1.72
| 1.55
| 1.585
| 205,279
| ###
| 79.3
| 79.3
| ### |
2022-Jul-19 Tue
| ###
| ###
| 1.56
| 1.57
| 125,843
| 98,157
| ###
| ###
| 0.1 |
2022-Jul-18 Mon
| 1.55
| ###
| 1.55
| 1.56
| 138,656
| 107,458
| 68.7
| 68.7
| ### |
2022-Jul-15 Fri
| ###
| ###
| ###
| 1.55
|
|
| 76.4
| 76.4
| ### |
2022-Jul-14 Thu
| 1.5
| 1.55
| 1.475
| 1.55
| 76,350
| 115,479
| ###
| ###
| ### |
2022-Jul-13 Wed
| 1.45
| 1.555
| ###
| ###
| 79,573
| ###
| 94.9
| 94.9
| 0.0 |
2022-Jul-12 Tue
| 1.55
| 1.55
| 1.425
| 1.445
| 147,623
| 219,589
| 9.5
| 9.5
| ### |
2022-Jul-11 Mon
| 1.77
| 1.77
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2022-Jul-08 Fri
| ###
| 1.77
| ###
| 1.77
| 157,945
| 139,781
| ###
| ###
| ### |
2022-Jul-07 Thu
| 1.57
| ###
| 1.55
| ###
| 64,084
| ###
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 1.575
| ###
| 1.555
| 1.575
|
|
| 66.0
| 66.0
| 0.1 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| 94,928
| 0
| 97.1
| 97.1
| 0.0 |
2022-Jul-04 Mon
| 1.48
| 1.48
| 1.4
| 1.4
| 207,240
| 298,425
| 7.8
| 7.8
| ### |
2022-Jul-01 Fri
| 1.44
| 1.5
| 1.42
| 1.42
| 178,343
| 260,380
| ###
| ###
| ### |
2022-Jun-30 Thu
| 1.345
| 1.48
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2022-Jun-29 Wed
| ###
| 1.41
| 1.28
| 1.345
|
|
| ###
| ###
| ### |
2022-Jun-28 Tue
| 1.49
| 1.49
| ###
| 1.41
|
|
| 10.5
| 10.5
| ### |
2022-Jun-27 Mon
| 1.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 1.23
| ###
| 1.23
| ###
| 392,180
| ###
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 1.25
| 1.28
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| 1.25
| 1.25
|
|
| 18.2
| 18.2
| ### |
2022-Jun-21 Tue
| 1.375
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2022-Jun-17 Fri
| ###
| 1.43
| 1.325
| 1.345
|
|
| ###
| ###
| ### |
2022-Jun-16 Thu
| 1.385
| 1.42
| ###
| ###
| 60,048
| ###
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 1.54
| 1.58
| ###
| 1.58
|
|
| 86.6
| 86.6
| 0.1 |
2022-Jun-10 Fri
| 1.53
| ###
| 1.475
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2022-Jun-09 Thu
| 1.585
| 1.585
| 1.53
| 1.53
| 56,743
| 88,377
| 25.5
| 25.5
| ### |
2022-Jun-08 Wed
| 1.5
| 1.645
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| 1.555
| ###
| 1.46
| 1.5
| 260,254
| 189,985
| 24.6
| 24.6
| 0.1 |
2022-Jun-06 Mon
| ###
| ###
| 1.555
| 1.555
|
|
| 13.2
| 13.2
| ### |
2022-Jun-03 Fri
| ###
| 1.75
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2022-Jun-02 Thu
| ###
| 1.71
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2022-Jun-01 Wed
| 1.8
| 1.82
| ###
| 1.73
|
|
| 23.3
| 23.3
| ### |
2022-May-31 Tue
| 1.85
| 1.86
| 1.725
| 1.76
| 244,671
| 438,572
| 8.3
| 8.3
| 0.1 |
2022-May-30 Mon
| 1.77
| 1.86
| 1.76
| 1.86
| 2,708,854
| 4,903,025
| ###
| ###
| 0.1 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| 95,781
| 0
| 4.8
| 4.8
| 0.0 |
2022-May-26 Thu
| 1.655
| 1.84
| 1.655
| 1.84
|
|
| 98.5
| 98.5
| ### |
2022-May-25 Wed
| 1.55
| ###
| 1.545
| ###
| 73,022
| ###
| 96.3
| 96.3
| 0.0 |
2022-May-24 Tue
| ###
| ###
| 1.545
| 1.545
|
|
| ###
| ###
| ### |
2022-May-23 Mon
| ###
| ###
| 1.555
| 1.555
|
|
| 21.2
| 21.2
| ### |
2022-May-20 Fri
| 1.58
| ###
| 1.555
| ###
| 163,045
| ###
| ###
| ###
| 0.0 |
2022-May-19 Thu
| 1.53
| ###
| 1.52
| 1.56
|
|
| 78.4
| 78.4
| ### |
2022-May-18 Wed
| ###
| 1.645
| 1.555
| 1.555
| 299,977
| ###
| ###
| ###
| ### |
2022-May-17 Tue
| ###
| ###
| 1.555
| 1.58
| 1,487,987
| ###
| ###
| ###
| 0.1 |
2022-May-16 Mon
| 1.8
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2022-May-13 Fri
| 1.72
| 1.825
| ###
| 1.7
|
|
| ###
| ###
| ### |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 127,947
| 0
| 5.2
| 5.2
| 0.0 |
2022-May-11 Wed
| 1.75
| ###
| 1.75
| ###
| 306,288
| ###
| 96.5
| 96.5
| 0.0 |
2022-May-10 Tue
| ###
| ###
| 1.755
| 1.755
| 149,050
| ###
| 9.7
| 9.7
| 0.1 |
2022-May-09 Mon
| ###
| ###
| 1.755
| 1.755
| 149,050
| ###
| 9.7
| 9.7
| 0.1 |
2022-May-06 Fri
| ###
| ###
| 1.855
| ###
| 119,071
| ###
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| 1.985
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2022-May-02 Mon
| 2.21
| 2.21
| ###
| ###
| 109,955
| ###
| 40.8
| 40.8
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| ###
| 2.24
|
|
| 18.1
| 18.1
| ### |
2022-Apr-28 Thu
| 2.2
| ###
| ###
| 2.29
|
|
| 90.4
| 90.4
| ### |
2022-Apr-27 Wed
| ###
| 2.2
| ###
| ###
| 265,226
| 291,748
| 86.1
| 86.1
| 0.0 |
2022-Apr-26 Tue
| ###
| 2.21
| ###
| ###
| 474,741
| 524,588
| 90.0
| 90.0
| 0.0 |
2022-Apr-22 Fri
| 2.21
| 2.21
| ###
| ###
| 74,787
| ###
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| 2.22
| 2.22
| 70,147
| ###
| ###
| ###
| 0.2 |
2022-Apr-20 Wed
| 2.29
| ###
| 2.26
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2022-Apr-14 Thu
| 2.29
| 2.42
| 2.25
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 2.5
| 2.5
| 2.22
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2022-Apr-11 Mon
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 2.43
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2022-Apr-07 Thu
| 2.5
| 2.5
| ###
| 2.4
|
|
| ###
| ###
| ### |
2022-Apr-06 Wed
| ###
| ###
| ###
| 2.43
|
|
| ###
| ###
| ### |
2022-Apr-05 Tue
| 2.49
| 2.58
| 2.47
| 2.53
| 141,785
| ###
| ###
| ###
| ### |
2022-Apr-04 Mon
| 2.47
| 2.49
| 2.42
| 2.47
|
|
| 62.2
| 62.2
| ### |
2022-Apr-01 Fri
| 2.41
| ###
| 2.41
| 2.46
|
|
| 78.7
| 78.7
| 0.2 |
2022-Mar-31 Thu
| 2.54
| 2.54
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2022-Mar-30 Wed
| 2.42
| 2.54
| ###
| 2.5
|
|
| 87.7
| 87.7
| 0.2 |
2022-Mar-29 Tue
| 2.4
| 2.43
| ###
| 2.4
| 198,185
| ###
| 61.3
| 61.3
| ### |
2022-Mar-28 Mon
| 2.51
| 2.51
| ###
| ###
| 161,976
| 203,279
| 11.4
| 11.4
| 0.0 |
2022-Mar-25 Fri
| 2.4
| 2.47
| ###
| 2.44
| 102,027
| ###
| 80.4
| 80.4
| 0.2 |
2022-Mar-24 Thu
| 2.43
| 2.43
| ###
| ###
| 211,089
| 256,473
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| 2.43
| ###
| 2.43
|
|
| 89.1
| 89.1
| ### |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 2.51
| 2.52
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2022-Mar-18 Fri
| 2.53
| ###
| 2.42
| 2.45
| 155,948
| ###
| ###
| ###
| 0.2 |
2022-Mar-17 Thu
| 2.43
| 2.54
| 2.4
| 2.49
| 1,340,273
| 3,310,474
| 82.5
| 82.5
| 0.2 |
2022-Mar-16 Wed
| 2.4
| 2.45
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2022-Mar-15 Tue
| 2.45
| 2.45
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2022-Mar-14 Mon
| 2.51
| 2.51
| 2.41
| 2.42
| 61,755
| ###
| 14.3
| 14.3
| 0.2 |
2022-Mar-11 Fri
| 2.43
| 2.51
| ###
| 2.51
| 539,427
| 676,980
| 88.5
| 88.5
| ### |
2022-Mar-10 Thu
| 2.46
| 2.48
| 2.385
| 2.4
|
|
| 18.2
| 18.2
| ### |
2022-Mar-09 Wed
| 2.445
| 2.48
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2022-Mar-08 Tue
| 2.47
| 2.49
| ###
| 2.42
| 241,540
| ###
| ###
| ###
| 0.2 |
2022-Mar-07 Mon
| 2.85
| 2.85
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2022-Mar-04 Fri
| ###
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2022-Mar-03 Thu
| 3
| ###
| ###
| ###
| 47,687
| 0
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| 3.2
| 3.2
| ###
| ###
| 82,020
| ###
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
| 115,758
| 0
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
| 116,073
| 0
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 3.2
|
|
| 42.3
| 42.3
| 0.2 |
2022-Feb-23 Wed
| ###
| 3.43
| ###
| ###
| 25,022
| ###
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 3.7
| 3.7
| 3.27
| ###
| 187,451
| ###
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 3.72
| 3.89
| ###
| 3.89
|
|
| ###
| ###
| 0.3 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 21,771
| 0
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 116,789
| 0
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 3.83
| ###
| 3.76
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2022-Feb-11 Fri
| ###
| 3.84
| ###
| 3.71
|
|
| 78.5
| 78.5
| ### |
2022-Feb-10 Thu
| 3.8
| ###
| ###
| ###
| 42,271
| 0
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 3.49
| 3.8
| 3.46
| 3.8
| 96,443
| 350,088
| 97.6
| 97.6
| ### |
2022-Feb-08 Tue
| 3.41
| 3.53
| 3.4
| 3.45
| 81,520
| ###
| 71.7
| 71.7
| ### |
2022-Feb-07 Mon
| 3.41
| 3.55
| 3.4
| 3.4
| 18,246
| ###
| ###
| ###
| 0.2 |
2022-Feb-04 Fri
| 3.54
| ###
| 3.45
| 3.55
| 76,846
| 132,559
| 59.9
| 59.9
| ### |
2022-Feb-03 Thu
| 3.52
| ###
| 3.46
| 3.54
| 114,485
| 198,059
| ###
| ###
| 0.3 |
2022-Feb-02 Wed
| 3.48
| 3.74
| 3.48
| 3.74
|
|
| ###
| ###
| 0.3 |
2022-Feb-01 Tue
| 3.59
| 3.77
| 3.5
| 3.77
|
|
| 91.5
| 91.5
| ### |
2022-Jan-31 Mon
| 3.42
| 3.55
| 3.42
| 3.55
| 65,450
| ###
| 86.1
| 86.1
| ### |
2022-Jan-28 Fri
| 3.27
| 3.56
| 3.27
| 3.56
|
|
| ###
| ###
| 0.3 |
2022-Jan-27 Thu
| 3.28
| 3.53
| 3.28
| 3.44
|
|
| ###
| ###
| 0.2 |
2022-Jan-25 Tue
| 3.45
| 3.55
| 3.24
| ###
|
|
| 47.6
| 47.6
| 0.0 |
2022-Jan-24 Mon
| 3.58
| 3.58
| 3.4
| 3.45
|
|
| 25.7
| 25.7
| ### |
2022-Jan-21 Fri
| 3.78
| 3.84
| 3.71
| 3.71
|
|
| 48.6
| 48.6
| ### |
2022-Jan-20 Thu
| 3.8
| ###
| 3.78
| 3.8
|
|
| 60.9
| 60.9
| ### |
2022-Jan-19 Wed
| ###
| ###
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| 4
| 4
| 210,141
| 420,282
| ###
| ###
| 0.3 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Jan-13 Thu
| 4.24
| 4.24
| ###
| ###
| 20,051
| ###
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| 4.2
| 4.25
| ###
| 4.25
| 31,883
| 67,751
| 75.7
| 75.7
| ### |
2022-Jan-11 Tue
| 4.2
| ###
| ###
| ###
| 17,148
| 0
| 22.7
| 22.7
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| 4.2
| 4.2
| 5,784
| 12,146
| 8.4
| 8.4
| ### |
2022-Jan-07 Fri
| 4.4
| 4.48
| ###
| ###
| 19,348
| ###
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 4.4
| 4.5
| 4.28
| 4.5
| 40,684
| ###
| ###
| ###
| ### |
2022-Jan-05 Wed
| 4.5
| 4.5
| ###
| 4.5
| 8,044
| ###
| 70.5
| 70.5
| ### |
2022-Jan-04 Tue
| ###
| ###
| 4.41
| 4.52
|
|
| 18.6
| 18.6
| 0.3 |
2021-Dec-31 Fri
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 4.53
| ###
| 4.5
| ###
| 37,453
| ###
| 85.6
| 85.6
| 0.0 |
2021-Dec-29 Wed
| 4.47
| 4.57
| ###
| 4.53
|
|
| 68.8
| 68.8
| ### |
2021-Dec-24 Fri
| ###
| 4.49
| ###
| 4.48
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| ###
| 4.44
| ###
| ###
| 35,172
| 78,081
| 28.7
| 28.7
| 0.0 |
2021-Dec-22 Wed
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| 4.27
| ###
| 4.2
| ###
| 14,545
| 30,544
| 68.7
| 68.7
| 0.0 |
2021-Dec-20 Mon
| ###
| 4.25
| ###
| ###
|
|
| 50.1
| 50.1
| 0.0 |
2021-Dec-17 Fri
| ###
| 4.43
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| ###
| 4.29
| ###
| 4.29
|
|
| 93.1
| 93.1
| ### |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 4.4
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 4.5
| 4.59
| 4.47
| 4.5
| 72,789
| ###
| ###
| ###
| ### |
2021-Dec-10 Fri
| 4.55
| 4.55
| ###
| 4.5
|
|
| ###
| ###
| ### |
2021-Dec-09 Thu
| 4.55
| ###
| 4.54
| ###
| 261,046
| 592,574
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| 4.5
| ###
| 4.5
| 4.52
| 96,049
| ###
| ###
| ###
| 0.3 |
2021-Dec-07 Tue
| 4.41
| ###
| 4.4
| 4.56
| 56,628
| 124,581
| 87.1
| 87.1
| 0.3 |
2021-Dec-06 Mon
| 4.75
| 4.75
| ###
| ###
| 1,511,489
| 3,589,786
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| 4.79
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-Dec-02 Thu
| 4.4
| ###
| 4.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| 4.585
| ###
| 4.54
| 97,045
| 222,475
| ###
| ###
| 0.3 |
2021-Nov-30 Tue
| ###
| 4.51
| ###
| 4.4
| 112,873
| 254,528
| 92.0
| 92.0
| 0.3 |
2021-Nov-29 Mon
| ###
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 4.42
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| 4.2
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2021-Nov-23 Tue
| ###
| 4.45
| ###
| ###
| 37,546
| ###
| 35.9
| 35.9
| 0.0 |
2021-Nov-22 Mon
| ###
| 4.51
| ###
| 4.49
| 51,476
| 116,078
| ###
| ###
| ### |
2021-Nov-19 Fri
| ###
| 4.44
| ###
| 4.4
| 25,875
| 57,442
| 80.6
| 80.6
| 0.3 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| 4.43
| ###
| 4.24
| 81,426
| 180,358
| ###
| ###
| 0.3 |
2021-Nov-16 Tue
| 4.2
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2021-Nov-12 Fri
| 4.22
| 4.22
| ###
| ###
| 79,970
| ###
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 4.24
| 4.28
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2021-Nov-09 Tue
| 4.26
| ###
| ###
| ###
| 61,079
| 0
| 75.6
| 75.6
| 0.0 |
2021-Nov-08 Mon
| 4.24
| 4.26
| ###
| ###
| 33,357
| 71,050
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| 4.2
| 4.22
| 28,784
| 60,446
| ###
| ###
| ### |
2021-Nov-04 Thu
| 4.27
| 4.41
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 4.28
| ###
| 4.25
| 370,625
| ###
| 84.6
| 84.6
| ### |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2021-Oct-29 Fri
| 4
| ###
| ###
| 4
| 108,772
| 0
| ###
| ###
| 0.3 |
2021-Oct-28 Thu
| ###
| 4
| 3.88
| 4
|
|
| ###
| ###
| 0.3 |
2021-Oct-27 Wed
| 3.85
| 4
| 3.85
| 4
|
|
| 93.1
| 93.1
| 0.3 |
2021-Oct-26 Tue
| ###
| ###
| 3.845
| 3.85
|
|
| ###
| ###
| 0.3 |
2021-Oct-25 Mon
| 3.89
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 4
| ###
| ###
| ###
| 42,747
| 0
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| 4
| 95,020
| 0
| 33.6
| 33.6
| 0.3 |
2021-Oct-19 Tue
| 3.89
| ###
| 3.89
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2021-Oct-18 Mon
| 3.89
| 3.89
| 3.73
| 3.88
|
|
| ###
| ###
| 0.3 |
2021-Oct-15 Fri
| 4
| 4
| 3.87
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
| 105,721
| 0
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 31,776
| 0
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
| 159,789
| 0
| 85.8
| 85.8
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 44,687
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 288,651
| 0
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 4.27
| 4.4
| 4.24
| 4.4
|
|
| 89.7
| 89.7
| 0.3 |
2021-Sep-30 Thu
| ###
| ###
| 4.22
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 4.27
| ###
| 68,526
| ###
| 37.5
| 37.5
| 0.0 |
2021-Sep-28 Tue
| 4.44
| 4.44
| ###
| 4.4
|
|
| 43.8
| 43.8
| 0.3 |
2021-Sep-27 Mon
| 4.4
| 4.43
| ###
| 4.4
| 78,240
| ###
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| 4.44
| 4.45
| ###
| 4.4
|
|
| 36.3
| 36.3
| 0.3 |
2021-Sep-23 Thu
| 4.4
| 4.5
| ###
| 4.4
|
|
| 56.5
| 56.5
| 0.3 |
2021-Sep-22 Wed
| 4.41
| 4.42
| 4.345
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Sep-21 Tue
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| 4.42
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| 4.46
| 4.54
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2021-Sep-16 Thu
| ###
| 4.45
| ###
| 4.45
| 47,488
| ###
| ###
| ###
| 0.3 |
2021-Sep-15 Wed
| 4.23
| ###
| 4.23
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 4.25
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| 4.21
| ###
| 146,075
| 307,487
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 4.25
| ###
| 4.25
| 4.28
| 148,777
| 316,151
| 67.2
| 67.2
| 0.3 |
2021-Sep-09 Thu
| ###
| 4.44
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2021-Sep-08 Wed
| 4.42
| 4.49
| ###
| 4.49
| 962,228
| ###
| ###
| ###
| ### |
2021-Sep-07 Tue
| ###
| 4.41
| 4.24
| 4.4
|
|
| 84.7
| 84.7
| 0.3 |
2021-Sep-06 Mon
| 4.41
| 4.71
| 4.41
| 4.5
| 327,257
| ###
| ###
| ###
| ### |
2021-Sep-03 Fri
| 4.41
| ###
| ###
| 4.58
|
|
| 86.2
| 86.2
| 0.3 |
2021-Sep-02 Thu
| ###
| 4.58
| 4.25
| 4.53
| 159,083
| 702,351
| 92.3
| 92.3
| ### |
2021-Sep-01 Wed
| ###
| ###
| 4.2
| ###
| 82,241
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| 4.22
| ###
| 165,470
| 349,141
| 78.5
| 78.5
| 0.0 |
2021-Aug-30 Mon
| 4.2
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2021-Aug-27 Fri
| 4.26
| ###
| ###
| 4.2
|
|
| 26.2
| 26.2
| ### |
2021-Aug-26 Thu
| 3.88
| 4.42
| 3.85
| 4.25
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| 3.7
| 3.78
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2021-Aug-24 Tue
| 3.52
| 3.7
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 3.45
| 3.53
| 3.41
| 3.47
| 104,874
| ###
| 67.1
| 67.1
| 0.2 |
2021-Aug-20 Fri
| 3.46
| 3.49
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
2021-Aug-19 Thu
| 3.5
| 3.57
| 3.46
| 3.5
| 549,524
| 1,931,576
| ###
| ###
| 0.3 |
2021-Aug-18 Wed
| 3.57
| 3.57
| 3.49
| 3.52
| 34,027
| ###
| ###
| ###
| ### |
2021-Aug-17 Tue
| ###
| 3.7
| 3.54
| 3.57
| 618,320
| ###
| ###
| ###
| 0.3 |
2021-Aug-16 Mon
| 3.57
| ###
| 3.55
| ###
| 822,672
| 1,460,242
| 82.4
| 82.4
| 0.0 |
2021-Aug-13 Fri
| 3.5
| 3.58
| 3.47
| 3.58
| 102,647
| ###
| 83.3
| 83.3
| 0.3 |
2021-Aug-12 Thu
| ###
| ###
| 3.5
| 3.5
| 77,746
| 136,055
| 14.9
| 14.9
| 0.3 |
2021-Aug-11 Wed
| ###
| ###
| 3.51
| 3.57
| 1,920,251
| 3,370,040
| ###
| ###
| 0.3 |
2021-Aug-10 Tue
| 3.49
| ###
| 3.49
| 3.54
|
|
| 79.9
| 79.9
| 0.3 |
2021-Aug-09 Mon
| ###
| ###
| 3.48
| 3.5
|
|
| 8.1
| 8.1
| 0.3 |
2021-Aug-06 Fri
| ###
| ###
| 3.57
| 3.58
| 526,929
| ###
| ###
| ###
| 0.3 |
2021-Aug-05 Thu
| 3.55
| ###
| 3.55
| 3.57
|
|
| 75.4
| 75.4
| 0.3 |
2021-Aug-04 Wed
| 3.7
| 3.75
| 3.55
| 3.55
| 334,772
| ###
| 10.1
| 10.1
| ### |
2021-Aug-03 Tue
| 3.71
| 3.78
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2021-Aug-02 Mon
| 3.71
| 3.78
| 3.7
| 3.7
|
|
| 37.8
| 37.8
| 0.3 |
2021-Jul-30 Fri
| 3.78
| 3.78
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 131,073
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 3.81
| ###
| 3.8
| ###
| 292,125
| ###
| 93.9
| 93.9
| 0.0 |
2021-Jul-27 Tue
| 3.86
| ###
| 3.82
| 3.87
|
|
| 73.5
| 73.5
| ### |
2021-Jul-26 Mon
| ###
| 4
| 3.82
| 3.82
| 110,221
| ###
| ###
| ###
| 0.3 |
2021-Jul-23 Fri
| 3.81
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 3.84
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2021-Jul-21 Wed
| 3.85
| 4
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 3.8
| ###
| 3.79
| 3.84
|
|
| 78.9
| 78.9
| 0.3 |
2021-Jul-19 Mon
| 3.88
| ###
| 3.8
| 3.87
| 75,852
| ###
| 52.1
| 52.1
| ### |
2021-Jul-16 Fri
| 3.83
| ###
| 3.83
| ###
| 47,574
| ###
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 3.85
| 3.89
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2021-Jul-14 Wed
| 3.72
| 3.83
| 3.71
| 3.83
|
|
| ###
| ###
| ### |
2021-Jul-13 Tue
| 3.84
| 3.89
| 3.78
| 3.83
| 44,245
| 169,679
| ###
| ###
| ### |
2021-Jul-12 Mon
| 3.82
| 3.84
| 3.72
| 3.84
| 54,845
| ###
| 78.4
| 78.4
| 0.3 |
2021-Jul-09 Fri
| 3.85
| 3.89
| 3.82
| 3.85
| 94,754
| 365,276
| 72.6
| 72.6
| 0.3 |
2021-Jul-08 Thu
| ###
| 4
| 3.85
| 3.85
|
|
| 18.6
| 18.6
| 0.3 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 49,872
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2021-Jul-01 Thu
| 3.83
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 3.8
| ###
| 3.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| 3.81
| 3.55
| 3.81
| 73,878
| 271,871
| 93.5
| 93.5
| 0.3 |
2021-Jun-28 Mon
| 3.8
| 3.81
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2021-Jun-25 Fri
| ###
| 3.85
| ###
| 3.85
|
|
| 94.0
| 94.0
| 0.3 |
2021-Jun-24 Thu
| ###
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 3.8
| ###
| 3.79
| 3.79
| 24,685
| 46,778
| 37.4
| 37.4
| ### |
2021-Jun-21 Mon
| ###
| ###
| 3.8
| 3.83
| 41,156
| ###
| ###
| ###
| ### |
2021-Jun-18 Fri
| 3.85
| ###
| 3.85
| ###
| 271,827
| ###
| 81.1
| 81.1
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
| 2,471,947
| 0
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
| 414,643
| 0
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 4
| ###
| ###
| ###
| 80,572
| 0
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 3.86
| 4
| 3.86
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2021-Jun-09 Wed
| 3.85
| 3.87
| 3.85
| 3.87
|
|
| 75.3
| 75.3
| ### |
2021-Jun-08 Tue
| 3.81
| 3.89
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2021-Jun-07 Mon
| 3.76
| 3.84
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2021-Jun-04 Fri
| 3.7
| 3.83
| 3.7
| 3.79
| 90,887
| 342,189
| ###
| ###
| ### |
2021-Jun-03 Thu
| 3.71
| 3.84
| ###
| 3.7
| 818,772
| 1,572,042
| ###
| ###
| 0.3 |
2021-Jun-02 Wed
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2021-Jun-01 Tue
| 3.87
| ###
| ###
| ###
| 63,884
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 3.8
| 3.86
| 3.71
| 3.8
| 94,458
| 357,523
| 69.8
| 69.8
| ### |
2021-May-28 Fri
| 3.83
| 3.89
| 3.73
| 3.78
| 96,880
| ###
| 23.1
| 23.1
| 0.3 |
2021-May-27 Thu
| ###
| 3.79
| 3.58
| ###
| 64,727
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 3.71
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| 3.7
| ###
| ###
| 81,125
| 150,081
| 65.0
| 65.0
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2021-May-21 Fri
| 3.7
| ###
| 3.7
| ###
| 133,427
| ###
| 96.0
| 96.0
| 0.0 |
2021-May-20 Thu
| 3.8
| 3.8
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2021-May-19 Wed
| 3.7
| 3.79
| ###
| 3.71
| 83,256
| 157,770
| 76.9
| 76.9
| ### |
2021-May-18 Tue
| 3.76
| 3.83
| ###
| ###
| 44,674
| 85,550
| 14.7
| 14.7
| 0.0 |
2021-May-17 Mon
| 3.75
| 3.81
| ###
| 3.7
| 129,771
| ###
| 31.9
| 31.9
| 0.3 |
2021-May-14 Fri
| ###
| 3.76
| ###
| 3.7
| 35,574
| 66,879
| 73.6
| 73.6
| 0.3 |
2021-May-13 Thu
| 3.7
| 3.73
| 3.58
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2021-May-12 Wed
| 3.7
| 3.84
| ###
| 3.7
|
|
| 71.8
| 71.8
| 0.3 |
2021-May-11 Tue
| 3.75
| 3.75
| ###
| 3.7
| 691,259
| ###
| ###
| ###
| 0.3 |
2021-May-10 Mon
| 3.86
| 3.86
| 3.7
| 3.75
|
|
| 19.7
| 19.7
| 0.3 |
2021-May-07 Fri
| ###
| ###
| 3.845
| 3.87
|
|
| 30.6
| 30.6
| ### |
2021-May-06 Thu
| ###
| ###
| 3.87
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2021-May-05 Wed
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2021-May-04 Tue
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| 3.82
| ###
| 303,773
| ###
| 80.1
| 80.1
| 0.0 |
2021-Apr-30 Fri
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 3.88
| ###
| 336,187
| ###
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| 3.87
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| 4.28
| ###
| ###
| 280,970
| 601,275
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 4.26
| 4.29
| ###
| 4.29
| 273,321
| 586,273
| ###
| ###
| ### |
2021-Apr-22 Thu
| 4.28
| 4.29
| ###
| 4.26
| 406,223
| 871,348
| ###
| ###
| 0.3 |
2021-Apr-21 Wed
| 4.28
| 4.28
| ###
| 4.26
| 266,227
| 569,725
| 38.5
| 38.5
| 0.3 |
2021-Apr-20 Tue
| ###
| 4.27
| ###
| ###
| 80,427
| ###
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| 4.27
| ###
| 4.27
|
|
| 88.8
| 88.8
| ### |
2021-Apr-16 Fri
| ###
| 4.22
| ###
| ###
| 184,523
| 389,343
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
| 107,748
| 0
| 79.4
| 79.4
| 0.0 |
2021-Apr-14 Wed
| ###
| 4.2
| ###
| ###
| 168,471
| 353,789
| 69.6
| 69.6
| 0.0 |
2021-Apr-13 Tue
| 4.23
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| 4.23
| ###
| ###
| 244,089
| 516,248
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| 4.2
|
|
| 16.9
| 16.9
| ### |
2021-Apr-07 Wed
| 4.22
| 4.29
| ###
| 4.21
|
|
| ###
| ###
| ### |
2021-Apr-06 Tue
| ###
| 4.21
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2021-Apr-01 Thu
| 3.8
| ###
| 3.8
| 3.89
|
|
| 80.0
| 80.0
| 0.3 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 105,187
| 0
| 18.9
| 18.9
| 0.0 |
2021-Mar-30 Tue
| ###
| 4.22
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2021-Mar-29 Mon
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| 4.24
| ###
| ###
| 25,440
| ###
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 4.27
| 4.28
| ###
| ###
| 53,120
| 113,676
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 4.25
| 4.29
| ###
| 4.27
| 112,220
| ###
| ###
| ###
| ### |
2021-Mar-23 Tue
| 4.2
| ###
| ###
| 4.29
|
|
| 87.3
| 87.3
| ### |
2021-Mar-22 Mon
| 4.41
| 4.46
| ###
| 4.2
|
|
| 10.4
| 10.4
| ### |
2021-Mar-19 Fri
| 4.5
| ###
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2021-Mar-18 Thu
| ###
| 4.7
| 4.55
| 4.56
| 188,456
| ###
| ###
| ###
| 0.3 |
2021-Mar-17 Wed
| ###
| ###
| 4.52
| 4.75
| 857,488
| 1,937,922
| 88.7
| 88.7
| ### |
2021-Mar-16 Tue
| 4.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| 4.4
| ###
| 4.4
| 893,683
| ###
| ###
| ###
| 0.3 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 301,187
| 0
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 3.79
| ###
| 3.77
| ###
| 151,972
| ###
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 3.59
| 3.8
| 3.59
| 3.79
| 5,625,375
| ###
| 93.6
| 93.6
| ### |
2021-Mar-09 Tue
| ###
| 3.71
| 3.58
| 3.71
|
|
| ###
| ###
| ### |
2021-Mar-08 Mon
| 3.7
| 3.79
| 3.5
| ###
| 281,924
| ###
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 3.85
| ###
| ###
| ###
| 278,984
| 0
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2021-Mar-03 Wed
| 3.71
| ###
| 3.71
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2021-Mar-02 Tue
| ###
| 4
| 3.72
| 3.72
| 761,353
| 2,938,822
| 17.6
| 17.6
| 0.3 |
2021-Mar-01 Mon
| ###
| ###
| 3.76
| 3.76
| 137,643
| ###
| ###
| ###
| 0.3 |
2021-Feb-26 Fri
| ###
| ###
| 3.81
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Feb-25 Thu
| 3.88
| ###
| 3.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 4
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 3.8
| ###
| 3.79
| ###
| 886,352
| ###
| 94.5
| 94.5
| 0.0 |
2021-Feb-19 Fri
| ###
| 3.83
| ###
| 3.77
| 156,557
| ###
| 89.2
| 89.2
| ### |
2021-Feb-18 Thu
| ###
| 3.8
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2021-Feb-17 Wed
| ###
| 3.77
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2021-Feb-16 Tue
| 3.72
| 3.82
| ###
| 3.82
|
|
| 85.0
| 85.0
| 0.3 |
2021-Feb-15 Mon
| 3.72
| 3.77
| ###
| ###
| 137,186
| ###
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 3.7
| 3.79
| ###
| 3.71
| 229,258
| 434,443
| 75.1
| 75.1
| ### |
2021-Feb-11 Thu
| 3.7
| 3.76
| ###
| 3.71
| 99,286
| 186,657
| ###
| ###
| ### |
2021-Feb-10 Wed
| 3.87
| 3.87
| 3.73
| 3.79
|
|
| 24.4
| 24.4
| ### |
2021-Feb-09 Tue
| ###
| 3.81
| ###
| 3.8
| 251,621
| ###
| ###
| ###
| ### |
2021-Feb-08 Mon
| 3.71
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 3.78
| ###
| ###
| ###
| 347,180
| 0
| 11.4
| 11.4
| 0.0 |
2021-Feb-04 Thu
| 3.87
| 3.89
| 3.75
| 3.75
|
|
| 19.3
| 19.3
| 0.3 |
2021-Feb-03 Wed
| 3.71
| 3.89
| 3.71
| 3.75
| 269,444
| 1,023,887
| ###
| ###
| 0.3 |
2021-Feb-02 Tue
| 3.5
| 3.72
| 3.5
| 3.72
|
|
| ###
| ###
| 0.3 |
2021-Feb-01 Mon
| ###
| ###
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| 3.7
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 3.83
| 3.83
| ###
| 3.83
| 186,972
| 358,051
| 78.1
| 78.1
| ### |
2021-Jan-27 Wed
| ###
| ###
| 3.85
| ###
| 111,079
| 213,827
| 46.3
| 46.3
| 0.0 |
2021-Jan-25 Mon
| 3.85
| ###
| 3.79
| ###
| 297,986
| 564,683
| 81.4
| 81.4
| 0.0 |
2021-Jan-22 Fri
| 3.73
| ###
| 3.72
| 3.85
|
|
| 88.3
| 88.3
| 0.3 |
2021-Jan-21 Thu
| 3.8
| 3.8
| 3.7
| 3.7
| 189,156
| ###
| ###
| ###
| 0.3 |
2021-Jan-20 Wed
| 3.75
| 3.84
| 3.75
| 3.79
| 55,253
| 209,685
| ###
| ###
| ### |
2021-Jan-19 Tue
| 3.85
| 3.85
| 3.75
| 3.78
|
|
| 20.6
| 20.6
| 0.3 |
2021-Jan-18 Mon
| 3.8
| ###
| 3.72
| 3.87
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| ###
| 3.74
| 3.86
|
|
| ###
| ###
| 0.3 |
2021-Jan-14 Thu
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 3.78
| 3.83
| ###
| 3.83
| 92,448
| ###
| 75.5
| 75.5
| ### |
2021-Jan-12 Tue
| 3.58
| 3.79
| 3.57
| 3.72
| 234,489
| ###
| ###
| ###
| 0.3 |
2021-Jan-11 Mon
| ###
| ###
| 3.56
| ###
| 44,958
| 80,025
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 3.685
| ###
| ###
| 44,754
| 82,459
| 34.4
| 34.4
| 0.0 |
2021-Jan-07 Thu
| ###
| 3.78
| 3.57
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| 3.51
| 3.53
| 152,151
| 267,025
| ###
| ###
| 0.3 |
2021-Jan-05 Tue
| ###
| ###
| ###
| 3.58
| 174,853
| 0
| 19.6
| 19.6
| 0.3 |
2021-Jan-04 Mon
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 3.79
| 3.79
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Dec-30 Wed
| 3.78
| 3.78
| 3.645
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Dec-29 Tue
| ###
| 3.76
| ###
| 3.73
|
|
| 77.9
| 77.9
| ### |
2020-Dec-24 Thu
| ###
| 3.7
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 3.55
| ###
| 3.5
| ###
| 124,357
| 217,624
| 84.9
| 84.9
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 3.53
| 3.53
| 98,028
| ###
| ###
| ###
| 0.3 |
2020-Dec-21 Mon
| ###
| ###
| 3.54
| ###
| 80,685
| ###
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| 3.57
| ###
| 209,588
| ###
| 76.8
| 76.8
| 0.0 |
2020-Dec-17 Thu
| 3.5
| ###
| 3.49
| ###
| 1,044,056
| 1,821,877
| 87.3
| 87.3
| 0.0 |
2020-Dec-16 Wed
| 3.54
| 3.54
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Dec-15 Tue
| 3.55
| ###
| 3.51
| 3.51
| 128,645
| 225,771
| ###
| ###
| ### |
2020-Dec-14 Mon
| ###
| 3.73
| 3.53
| 3.55
|
|
| 17.6
| 17.6
| ### |
2020-Dec-11 Fri
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 3.83
| 3.83
| ###
| ###
| 157,558
| 301,723
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 3.71
| 3.83
| ###
| 3.83
|
|
| ###
| ###
| ### |
2020-Dec-08 Tue
| ###
| 3.82
| ###
| 3.72
| 634,122
| 1,211,173
| ###
| ###
| 0.3 |
2020-Dec-07 Mon
| 3.85
| 3.89
| ###
| ###
| 253,657
| ###
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 3.76
| 3.82
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Dec-03 Thu
| 3.86
| ###
| 3.77
| 3.78
| 281,158
| 529,982
| ###
| ###
| 0.3 |
2020-Dec-02 Wed
| ###
| ###
| 3.82
| 3.83
| 369,546
| ###
| ###
| ###
| ### |
2020-Dec-01 Tue
| ###
| ###
| 3.85
| 3.86
|
|
| 21.4
| 21.4
| 0.3 |
2020-Nov-30 Mon
| ###
| ###
| 3.885
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2020-Nov-27 Fri
| 4
| 4
| 3.85
| ###
| 270,944
| 1,063,455
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 331,481
| 0
| 4.5
| 4.5
| 0.0 |
2020-Nov-25 Wed
| 4
| 4.23
| 3.88
| ###
| 865,024
| 3,507,672
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 517,350
| 0
| 19.0
| 19.0
| 0.0 |
2020-Nov-23 Mon
| 4
| ###
| ###
| 4
| 739,651
| 0
| ###
| ###
| 0.3 |
2020-Nov-20 Fri
| 3.8
| ###
| 3.75
| ###
| 298,470
| ###
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| 3.77
| ###
| 3.75
|
|
| 91.2
| 91.2
| 0.3 |
2020-Nov-18 Wed
| ###
| ###
| 3.55
| ###
| 424,389
| ###
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 3.8
| 3.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 3.81
| 3.85
| 3.8
| 3.85
| 22,646
| 86,620
| ###
| ###
| 0.3 |
2020-Nov-13 Fri
| 3.85
| 3.86
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Nov-12 Thu
| 3.8
| ###
| 3.73
| 3.85
| 1,719,482
| ###
| ###
| ###
| 0.3 |
2020-Nov-11 Wed
| ###
| ###
| 3.86
| 3.89
| 237,555
| 458,481
| ###
| ###
| 0.3 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 371,159
| 0
| 25.8
| 25.8
| 0.0 |
2020-Nov-09 Mon
| ###
| 4.22
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2020-Nov-06 Fri
| 4.23
| 4.26
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2020-Nov-05 Thu
| 4.58
| 4.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 4.75
| 4.76
| 4.47
| 4.72
|
|
| ###
| ###
| 0.3 |
2020-Nov-03 Tue
| ###
| 4.71
| ###
| ###
|
|
| 56.2
| 56.2
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| 4.52
|
|
| 35.1
| 35.1
| 0.3 |
2020-Oct-30 Fri
| 4.73
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 4.5
| ###
| 4.41
| ###
| 143,943
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 4.51
| 4.7
| 4.51
| ###
| 105,082
| ###
| 84.0
| 84.0
| 0.0 |
2020-Oct-27 Tue
| ###
| 4.75
| 4.52
| 4.75
| 134,726
| 624,455
| ###
| ###
| ### |
2020-Oct-26 Mon
| 4.8
| 4.86
| ###
| ###
| 171,121
| 415,824
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| 4.77
| 4.82
| 49,674
| 118,472
| ###
| ###
| 0.3 |
2020-Oct-22 Thu
| 4.7
| 4.77
| ###
| 4.71
|
|
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 85,183
| 0
| 24.7
| 24.7
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 73,749
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| 5
| 174,523
| 0
| 40.1
| 40.1
| 0.4 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 200,650
| 0
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| 5
|
|
| 82.9
| 82.9
| 0.4 |
2020-Oct-13 Tue
| ###
| ###
| 4.77
| 4.88
| 271,352
| 647,174
| ###
| ###
| 0.3 |
2020-Oct-12 Mon
| 5
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| 4.88
|
|
| 90.2
| 90.2
| 0.3 |
2020-Oct-07 Wed
| 4.48
| 4.72
| 4.45
| ###
| 986,184
| 4,521,653
| 91.5
| 91.5
| 0.0 |
2020-Oct-06 Tue
| 4.8
| 4.8
| 4.52
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2020-Oct-05 Mon
| ###
| 4.8
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2020-Sep-30 Wed
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 4.84
| 5
| 4.83
| ###
| 207,044
| 1,017,621
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 5
| ###
| ###
| ###
| 146,555
| 0
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 5
| ###
| ###
| 5
|
|
| 71.3
| 71.3
| 0.4 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 4.86
| ###
| ###
| 4.81
|
|
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| ###
| 4.85
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 4.81
| ###
| 162,585
| ###
| 36.0
| 36.0
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 291,350
| 0
| 76.6
| 76.6
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| 4.8
| ###
| 275,851
| 662,042
| 23.6
| 23.6
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| 4.83
| ###
| 236,570
| ###
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 4.82
| ###
| 4.82
| ###
| 157,245
| ###
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 4.75
| 4.81
| 4.56
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Sep-08 Tue
| ###
| ###
| ###
| 4.8
| 431,422
| 0
| 22.0
| 22.0
| 0.3 |
2020-Sep-07 Mon
| 4.89
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| 5.25
| ###
| 5
|
|
| 16.3
| 16.3
| 0.4 |
2020-Sep-03 Thu
| 5.43
| 5.5
| ###
| 5.5
| 376,785
| 1,036,158
| 76.6
| 76.6
| 0.4 |
2020-Sep-02 Wed
| 5.42
| 5.58
| ###
| 5.43
| 738,183
| ###
| ###
| ###
| 0.4 |
2020-Sep-01 Tue
| 5.22
| 5.44
| 5.21
| 5.4
| 206,157
| 1,097,786
| ###
| ###
| 0.4 |
2020-Aug-31 Mon
| 5.49
| 5.52
| 5.25
| 5.25
| 133,150
| ###
| ###
| ###
| 0.4 |
2020-Aug-28 Fri
| ###
| ###
| ###
| 5.43
| 146,754
| 0
| 13.5
| 13.5
| 0.4 |
2020-Aug-27 Thu
| 5.5
| 5.75
| 5.44
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2020-Aug-26 Wed
| 5.25
| 5.44
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2020-Aug-25 Tue
| 5.51
| 5.53
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| 5.41
| 5.45
| 168,240
| 455,089
| 15.9
| 15.9
| ### |
2020-Aug-21 Fri
| 5.5
| 5.5
| 5.23
| 5.43
|
|
| 26.9
| 26.9
| 0.4 |
2020-Aug-20 Thu
| ###
| 5.44
| ###
| 5.25
| 231,049
| 628,453
| 78.9
| 78.9
| 0.4 |
2020-Aug-19 Wed
| 5.2
| 5.29
| ###
| ###
| 220,756
| ###
| 35.3
| 35.3
| 0.0 |
2020-Aug-18 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 5.24
| ###
| ###
| ###
| 429,542
| 0
| 21.2
| 21.2
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| 5.25
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2020-Aug-12 Wed
| ###
| 4.85
| 4.48
| 4.75
| 2,468,285
| 11,514,549
| ###
| ###
| ### |
2020-Aug-11 Tue
| 4.59
| 4.59
| 4.59
| 4.59
| 0
|
|
|
| 0.3 |
2020-Aug-10 Mon
| ###
| 4.7
| 4.52
| 4.59
|
|
| 22.6
| 22.6
| 0.3 |
2020-Aug-07 Fri
| ###
| 4.7
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2020-Aug-06 Thu
| 4.53
| ###
| 4.42
| 4.5
|
|
| 28.3
| 28.3
| ### |
2020-Aug-05 Wed
| 4.56
| 4.58
| 4.46
| 4.53
| 53,853
| ###
| ###
| ###
| ### |
2020-Aug-04 Tue
| 4.45
| 4.57
| ###
| 4.56
| 203,775
| 465,625
| ###
| ###
| 0.3 |
2020-Aug-03 Mon
| ###
| 4.42
| 4.2
| 4.4
|
|
| 82.0
| 82.0
| 0.3 |
2020-Jul-31 Fri
| ###
| ###
| ###
| 4.21
| 154,827
| 0
| 27.6
| 27.6
| ### |
2020-Jul-30 Thu
| 4.5
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2020-Jul-29 Wed
| 4.5
| 4.52
| ###
| 4.49
| 298,722
| ###
| ###
| ###
| ### |
2020-Jul-28 Tue
| 4.48
| 4.48
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 4.49
| 4.75
| 4.4
| 4.5
| 270,184
| ###
| 62.7
| 62.7
| ### |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 3.8
| ###
| 3.8
| ###
| 48,974
| 93,050
| 84.8
| 84.8
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| 3.87
| ###
| 145,959
| ###
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 3.87
| ###
| 3.81
| 3.83
|
|
| 32.2
| 32.2
| ### |
2020-Jul-17 Fri
| 4
| ###
| 3.84
| 3.87
| 53,184
| ###
| 12.0
| 12.0
| ### |
2020-Jul-16 Thu
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| 3.7
| 3.81
| 39,377
| 72,847
| ###
| ###
| 0.3 |
2020-Jul-14 Tue
| 3.89
| 3.89
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2020-Jul-13 Mon
| ###
| 4
| 3.84
| ###
| 100,857
| 395,359
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 3.86
| ###
| 111,847
| ###
| 75.5
| 75.5
| 0.0 |
2020-Jul-09 Thu
| ###
| 4
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| 3.86
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jul-07 Tue
| 3.85
| ###
| 3.79
| ###
| 763,855
| ###
| 84.0
| 84.0
| 0.0 |
2020-Jul-06 Mon
| 4
| ###
| ###
| ###
| 173,881
| 0
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 4.2
| 4.2
| ###
| 4
| 37,542
| ###
| ###
| ###
| 0.3 |
2020-Jul-02 Thu
| ###
| ###
| 4
| ###
| 202,040
| 404,080
| 14.0
| 14.0
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| 4
| 139,889
| 0
| 75.9
| 75.9
| 0.3 |
2020-Jun-30 Tue
| 3.81
| ###
| 3.81
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2020-Jun-29 Mon
| 3.85
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2020-Jun-26 Fri
| ###
| 3.79
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-Jun-25 Thu
| 3.52
| ###
| 3.52
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2020-Jun-24 Wed
| ###
| 3.52
| ###
| 3.52
|
|
| ###
| ###
| ### |
2020-Jun-23 Tue
| 3.27
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 3.4
| 3.5
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2020-Jun-18 Thu
| 3.46
| 3.47
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2020-Jun-17 Wed
| 3.45
| 3.485
| ###
| 3.45
| 169,744
| 295,778
| 69.5
| 69.5
| ### |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 180,648
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 3.23
| 3.23
| ###
| ###
| 142,551
| ###
| 53.4
| 53.4
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 250,671
| 0
| 8.6
| 8.6
| 0.0 |
2020-Jun-11 Thu
| 3.58
| ###
| 3.42
| 3.44
|
|
| 28.6
| 28.6
| 0.2 |
2020-Jun-10 Wed
| 3.55
| ###
| 3.54
| 3.56
| 36,624
| 64,824
| ###
| ###
| 0.3 |
2020-Jun-09 Tue
| 3.43
| 3.55
| 3.42
| 3.5
| 155,681
| 542,548
| 80.3
| 80.3
| 0.3 |
2020-Jun-05 Fri
| 3.58
| 3.58
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Jun-04 Thu
| 3.57
| ###
| 3.475
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Jun-03 Wed
| 3.57
| 3.7
| 3.51
| 3.55
| 282,525
| ###
| 32.6
| 32.6
| ### |
2020-Jun-02 Tue
| 3.51
| 3.7
| 3.5
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| 3.5
| 3.5
| 104,476
| ###
| ###
| ###
| 0.3 |
2020-May-29 Fri
| 3.53
| 3.56
| 3.43
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-May-28 Thu
| 3.55
| 3.57
| 3.48
| 3.48
| 61,275
| ###
| 26.0
| 26.0
| 0.2 |
2020-May-27 Wed
| ###
| ###
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2020-May-25 Mon
| ###
| 3.29
| ###
| 3.25
| 381,650
| ###
| ###
| ###
| 0.2 |
2020-May-22 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 19,941
| 0
| 73.8
| 73.8
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 41,249
| 0
| 67.4
| 67.4
| 0.0 |
2020-May-19 Tue
| 3
| ###
| ###
| ###
| 442,323
| 0
| 87.9
| 87.9
| 0.0 |
2020-May-18 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| 3.24
| ###
| 3.2
| 57,749
| 93,553
| ###
| ###
| 0.2 |
2020-May-14 Thu
| 3.23
| 3.23
| ###
| ###
| 13,979
| 22,576
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| 3
| ###
| ###
| ###
| 310,275
| 0
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| 3.24
| ###
| ###
| 785,886
| ###
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 107,227
| 0
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 257,989
| 0
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 96,570
| 0
| 17.8
| 17.8
| 0.0 |
2020-Apr-28 Tue
| 3.22
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Apr-27 Mon
| 3.2
| 3.22
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Apr-24 Fri
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Apr-23 Thu
| 3.23
| 3.23
| ###
| 3.21
| 30,920
| ###
| 38.9
| 38.9
| ### |
2020-Apr-22 Wed
| ###
| ###
| ###
| 3.23
| 115,281
| 0
| ###
| ###
| ### |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2020-Apr-20 Mon
| ###
| 3.52
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Apr-17 Fri
| ###
| 3.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 3.23
| 3.28
| 137,528
| ###
| 37.9
| 37.9
| 0.2 |
2020-Apr-15 Wed
| 3.4
| 3.4
| ###
| 3.23
|
|
| 15.5
| 15.5
| ### |
2020-Apr-14 Tue
| ###
| 3.4
| ###
| ###
| 66,379
| 112,844
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 2.86
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 2.88
| ###
| 2.82
| 2.85
| 164,679
| ###
| ###
| ###
| ### |
2020-Apr-07 Tue
| 2.85
| ###
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
2020-Apr-06 Mon
| 2.8
| 2.83
| 2.73
| 2.8
| 392,429
| 1,090,952
| 52.9
| 52.9
| 0.2 |
2020-Apr-03 Fri
| ###
| ###
| 2.7
| 2.7
| 44,046
| ###
| ###
| ###
| 0.2 |
2020-Apr-02 Thu
| ###
| 2.79
| ###
| 2.71
|
|
| ###
| ###
| ### |
2020-Apr-01 Wed
| 2.79
| 2.79
| ###
| ###
| 1,054,751
| 1,471,377
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| 2.73
| 147,353
| 0
| 9.2
| 9.2
| ### |
2020-Mar-30 Mon
| 2.52
| 2.7
| 2.5
| ###
| 55,352
| ###
| 82.9
| 82.9
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| 2.41
| 2.41
| 220,376
| 265,553
| 2.2
| 2.2
| 0.2 |
2020-Mar-26 Thu
| ###
| ###
| 2.74
| 2.79
|
|
| 10.1
| 10.1
| ### |
2020-Mar-25 Wed
| 2.7
| ###
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Mar-24 Tue
| 2.45
| ###
| 2.45
| ###
| 89,641
| ###
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 2.51
| 2.51
| 2.28
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Mar-20 Fri
| ###
| 2.54
| ###
| 2.5
| 80,429
| 102,144
| ###
| ###
| 0.2 |
2020-Mar-19 Thu
| ###
| ###
| 2.25
| ###
| 427,578
| 481,025
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| 2.4
| ###
| ###
| 269,022
| 322,826
| 45.6
| 45.6
| 0.0 |
2020-Mar-17 Tue
| 2.49
| 2.49
| 2.26
| 2.41
|
|
| ###
| ###
| 0.2 |
2020-Mar-16 Mon
| 2.54
| 2.55
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2020-Mar-13 Fri
| ###
| ###
| 2.5
| ###
| 1,451,480
| 1,814,350
| 55.5
| 55.5
| 0.0 |
2020-Mar-12 Thu
| 3
| 3
| ###
| 2.72
|
|
| 20.3
| 20.3
| 0.2 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| 403,155
| 0
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 2.8
| 3.2
| 2.8
| 3.2
| 522,255
| ###
| ###
| ###
| 0.2 |
2020-Mar-09 Mon
| 3.4
| 3.4
| 3.21
| 3.24
| 113,275
| 374,373
| 45.7
| 45.7
| ### |
2020-Mar-06 Fri
| 3.49
| 3.54
| 3.43
| 3.5
| 209,743
| 730,954
| ###
| ###
| 0.3 |
2020-Mar-05 Thu
| 3.53
| ###
| ###
| 3.5
| 786,744
| 0
| 35.7
| 35.7
| 0.3 |
2020-Mar-04 Wed
| 3.55
| 3.55
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Mar-03 Tue
| 3.59
| 3.59
| 3.41
| 3.58
|
|
| ###
| ###
| 0.3 |
2020-Mar-02 Mon
| ###
| ###
| 3.53
| ###
| 62,428
| 110,185
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| 3.8
| 3.46
| 3.72
| 837,656
| ###
| 87.2
| 87.2
| 0.3 |
2020-Feb-27 Thu
| 3.74
| 3.82
| 3.7
| 3.75
| 6,977,124
| 26,233,986
| 73.9
| 73.9
| 0.3 |
2020-Feb-26 Wed
| 3.5
| 3.75
| 3.355
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Feb-25 Tue
| ###
| 3.55
| 3.26
| 3.5
| 325,372
| ###
| 86.7
| 86.7
| 0.3 |
2020-Feb-24 Mon
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Feb-21 Fri
| 3.4
| 3.48
| 3.4
| 3.43
| 38,742
| 133,272
| 77.8
| 77.8
| 0.2 |
2020-Feb-20 Thu
| 3.5
| 3.55
| 3.49
| 3.49
| 53,488
| 188,277
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| ###
| 3.49
| 3.51
| 138,340
| ###
| ###
| ###
| ### |
2020-Feb-18 Tue
| 3.52
| 3.55
| ###
| 3.51
| 102,159
| ###
| ###
| ###
| ### |
2020-Feb-17 Mon
| ###
| ###
| ###
| 3.55
|
|
| 94.5
| 94.5
| ### |
2020-Feb-14 Fri
| 3.42
| 3.43
| ###
| ###
| 25,221
| 43,254
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 3.4
| 3.44
| 3.4
| 3.4
|
|
| 72.6
| 72.6
| 0.2 |
2020-Feb-12 Wed
| 3.41
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 3.46
| 3.46
| 3.42
| 3.42
| 195,673
| ###
| ###
| ###
| 0.2 |
2020-Feb-10 Mon
| 3.49
| 3.54
| 3.47
| 3.5
| 281,879
| 987,985
| ###
| ###
| 0.3 |
2020-Feb-07 Fri
| 3.53
| 3.55
| 3.41
| 3.49
| 1,149,246
| 3,999,376
| ###
| ###
| ### |
2020-Feb-06 Thu
| 3.41
| 3.56
| ###
| 3.5
| 229,881
| 409,188
| 86.8
| 86.8
| 0.3 |
2020-Feb-05 Wed
| 3.23
| 3.45
| 3.23
| ###
| 445,227
| 1,487,058
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2020-Feb-03 Mon
| ###
| 3.21
| ###
| 3.2
| 151,825
| 243,679
| 95.4
| 95.4
| 0.2 |
2020-Jan-31 Fri
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 2.86
| ###
| 2.85
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2020-Jan-29 Wed
| 2.85
| 2.86
| 2.82
| 2.82
|
|
| 23.6
| 23.6
| ### |
2020-Jan-28 Tue
| 2.89
| 2.89
| 2.85
| 2.855
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| 2.89
| ###
| 2.85
| 2.89
| 25,122
| ###
| ###
| ###
| ### |
2020-Jan-23 Thu
| 2.84
| ###
| 2.82
| 2.89
| 43,875
| ###
| 86.4
| 86.4
| ### |
2020-Jan-22 Wed
| 2.82
| 2.89
| 2.8
| 2.89
|
|
| 86.1
| 86.1
| ### |
2020-Jan-21 Tue
| 2.73
| 2.8
| 2.72
| 2.77
| 74,727
| 206,246
| ###
| ###
| 0.2 |
2020-Jan-20 Mon
| 2.73
| 2.75
| 2.685
| 2.73
| 63,843
| ###
| 73.0
| 73.0
| ### |
2020-Jan-17 Fri
| ###
| 2.8
| ###
| 2.73
|
|
| ###
| ###
| ### |
2020-Jan-16 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 2.58
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| 2.55
| 2.58
|
|
| 18.1
| 18.1
| 0.2 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 18,427
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 30,052
| 0
| 80.6
| 80.6
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 27,340
| 0
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 2.7
| 2.58
| ###
| 105,378
| ###
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| 2.74
| 2.51
| ###
| 387,844
| ###
| 73.2
| 73.2
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| 2.56
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| 2.52
| ###
| 35,045
| 44,156
| 25.1
| 25.1
| 0.0 |
2019-Dec-24 Tue
| 2.71
| 2.78
| ###
| 2.7
|
|
| 24.9
| 24.9
| 0.2 |
2019-Dec-23 Mon
| ###
| 2.75
| ###
| 2.71
|
|
| 84.6
| 84.6
| ### |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2019-Dec-19 Thu
| 2.71
| 2.72
| ###
| ###
| 66,984
| ###
| 17.2
| 17.2
| 0.0 |
2019-Dec-16 Mon
| 2.5
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2019-Dec-13 Fri
| 2.51
| 2.53
| 2.48
| 2.51
|
|
| 63.9
| 63.9
| ### |
2019-Dec-12 Thu
| 2.45
| 2.52
| ###
| 2.5
|
|
| 86.4
| 86.4
| 0.2 |
2019-Dec-11 Wed
| ###
| 2.73
| ###
| 2.43
|
|
| ###
| ###
| ### |
2019-Dec-10 Tue
| ###
| 2.72
| 2.53
| 2.59
| 347,677
| 912,652
| 23.7
| 23.7
| 0.2 |
2019-Dec-09 Mon
| 2.87
| 2.87
| 2.41
| 2.59
| 234,921
| ###
| 3.1
| 3.1
| 0.2 |
2019-Dec-06 Fri
| 2.58
| 3
| 2.58
| ###
| 1,600,381
| ###
| 90.4
| 90.4
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| 2.58
|
|
| 14.4
| 14.4
| 0.2 |
2019-Dec-04 Wed
| ###
| ###
| 2.575
| ###
| 43,041
| ###
| 25.0
| 25.0
| 0.0 |
2019-Dec-03 Tue
| 2.59
| 2.7
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| 2.57
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 2.59
| ###
| 55,149
| ###
| 17.1
| 17.1
| 0.0 |
2019-Nov-28 Thu
| 2.7
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 2.8
| 2.8
| 2.71
| 2.73
| 79,774
| 219,777
| 15.9
| 15.9
| ### |
2019-Nov-25 Mon
| 2.75
| 2.84
| 2.71
| 2.8
|
|
| 88.6
| 88.6
| 0.2 |
2019-Nov-22 Fri
| 2.75
| 2.79
| 2.71
| 2.75
| 9,640
| ###
| ###
| ###
| ### |
2019-Nov-21 Thu
| 2.76
| 2.78
| 2.71
| 2.75
|
|
| 36.5
| 36.5
| ### |
2019-Nov-20 Wed
| 2.79
| ###
| 2.75
| 2.82
| 234,671
| 322,672
| ###
| ###
| ### |
2019-Nov-19 Tue
| ###
| 3
| 2.78
| 2.84
| 92,470
| ###
| 12.5
| 12.5
| 0.2 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 17,823
| 0
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,132,429
| 0
| 75.7
| 75.7
| 0.0 |
2019-Nov-14 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 3
| ###
| ###
| ###
| 40,579
| 0
| 22.1
| 22.1
| 0.0 |
2019-Nov-12 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 29,675
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2019-Nov-06 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 3
| 2.87
| ###
| 49,554
| 145,440
| 78.5
| 78.5
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 2.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 2.82
| ###
| 2.8
| ###
| 2,959,850
| 4,143,789
| 91.9
| 91.9
| 0.0 |
2019-Oct-30 Wed
| 2.82
| 2.89
| 2.77
| 2.82
| 420,678
| ###
| ###
| ###
| ### |
2019-Oct-29 Tue
| 2.85
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| 2.84
| ###
| 2.82
| 2.84
|
|
| 71.0
| 71.0
| 0.2 |
2019-Oct-25 Fri
| ###
| ###
| ###
| 2.85
|
|
| ###
| ###
| ### |
2019-Oct-24 Thu
| ###
| ###
| 2.77
| 2.85
| 354,674
| 491,223
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| ###
| ###
| 3
|
|
| 30.0
| 30.0
| 0.2 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| 3
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 49,021
| 0
| 25.7
| 25.7
| 0.0 |
2019-Oct-16 Wed
| 3
| ###
| ###
| ###
| 60,329
| 0
| 81.9
| 81.9
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| 3
|
|
| 24.6
| 24.6
| 0.2 |
2019-Oct-14 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2019-Oct-11 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 82,421
| 0
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 3
| ###
| ###
| ###
| 260,789
| 0
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 3
| ###
| ###
| 3
| 14,285
| 0
| 66.9
| 66.9
| 0.2 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 3
| ###
| ###
| ###
| 17,372
| 0
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 3
| 3.125
| 3
| ###
| 443,852
| ###
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 178,649
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| 3.2
| ###
| ###
| 175,074
| ###
| 84.6
| 84.6
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 3.025
| ###
| 208,174
| ###
| 72.5
| 72.5
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 108,244
| 0
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
| 109,988
| 0
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 3.24
| 3.25
| 2.89
| ###
| 222,984
| ###
| 8.6
| 8.6
| 0.0 |
2019-Sep-09 Mon
| 3.23
| 3.25
| ###
| 3.25
| 94,587
| ###
| 73.3
| 73.3
| 0.2 |
2019-Sep-06 Fri
| 3.21
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2019-Sep-05 Thu
| 3.2
| 3.24
| ###
| 3.21
|
|
| 63.9
| 63.9
| ### |
2019-Sep-04 Wed
| 3.25
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2019-Sep-03 Tue
| 3.29
| 3.29
| ###
| 3.27
| 565,777
| ###
| ###
| ###
| ### |
2019-Sep-02 Mon
| 3.21
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2019-Aug-30 Fri
| 2.8
| ###
| 2.8
| ###
| 1,411,888
| 1,976,643
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 2.55
| ###
| 2.5
| 2.86
| 1,937,270
| 2,421,587
| 98.3
| 98.3
| 0.2 |
2019-Aug-28 Wed
| 2.47
| 2.48
| 2.47
| 2.48
| 81,156
| ###
| 66.6
| 66.6
| 0.2 |
2019-Aug-27 Tue
| 2.43
| 2.49
| 2.43
| 2.47
| 760,624
| ###
| 79.1
| 79.1
| ### |
2019-Aug-26 Mon
| 2.45
| 2.47
| 2.44
| 2.47
| 150,423
| 369,288
| 76.5
| 76.5
| ### |
2019-Aug-23 Fri
| 2.47
| 2.5
| 2.46
| 2.5
|
|
| 79.5
| 79.5
| 0.2 |
2019-Aug-22 Thu
| 2.47
| 2.5
| 2.46
| 2.47
| 1,836,471
| 4,554,448
| ###
| ###
| ### |
2019-Aug-21 Wed
| ###
| ###
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| 2.7
| 2.7
| ###
| ###
| 514,977
| ###
| 19.0
| 19.0
| 0.0 |
2019-Aug-19 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 2.8
| 2.82
| ###
| 2.7
| 10,863,676
| 15,317,783
| ###
| ###
| 0.2 |
2009-Apr-29 Wed
| 0.42
| ###
| 0.41
| 0.425
|
|
| ###
| ###
| ### |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| 0.4
| ###
| ###
| 3,466,987
| ###
| 33.9
| 33.9
| 0.0 |
2009-Apr-24 Fri
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| 0.385
| ###
| 0.375
|
|
| 73.9
| 73.9
| ### |
2009-Apr-22 Wed
| ###
| 0.385
| ###
| 0.375
| 4,044,779
| ###
| 27.9
| 27.9
| ### |
2009-Apr-21 Tue
| 0.4
| 0.4
| ###
| ###
| 4,979,841
| ###
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 0.43
| ###
| 0.41
| 0.41
| 1,864,848
| ###
| 12.1
| 12.1
| ### |
2009-Apr-17 Fri
| 0.44
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2009-Apr-16 Thu
| 0.44
| 0.45
| 0.43
| 0.44
| 2,502,946
| ###
| 65.3
| 65.3
| ### |
2009-Apr-15 Wed
| 0.41
| 0.44
| 0.41
| 0.44
| 1,993,940
| 847,424
| ###
| ###
| ### |
2009-Apr-14 Tue
| 0.425
| ###
| ###
| 0.42
| 3,629,458
| 0
| 23.2
| 23.2
| ### |
2009-Apr-09 Thu
| ###
| ###
| 0.385
| ###
| 3,055,448
| 588,173
| 63.2
| 63.2
| 0.0 |
2009-Apr-08 Wed
| 0.4
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2009-Apr-07 Tue
| 0.485
| 0.49
| 0.42
| 0.42
|
|
| 1.5
| 1.5
| ### |
2009-Apr-06 Mon
| 0.43
| 0.5
| 0.43
| ###
| 4,542,087
| 2,112,070
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 0.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| 0.375
| ###
| ###
| ###
| 3,816,657
| 0
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| 0.375
| ###
| ###
| 1,005,482
| 188,527
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| ###
| 0.375
| 0.355
| 0.355
| 2,907,878
| 1,061,375
| 10.1
| 10.1
| 0.0 |
2009-Mar-30 Mon
| 0.375
| ###
| ###
| 0.375
| 1,461,848
| 0
| ###
| ###
| ### |
2009-Mar-27 Fri
| 0.375
| 0.385
| ###
| ###
| 1,898,158
| ###
| 19.5
| 19.5
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| 0.375
| 3,182,159
| 0
| ###
| ###
| ### |
2009-Mar-25 Wed
| 0.345
| ###
| ###
| 0.375
| 2,460,158
| 0
| 94.4
| 94.4
| ### |
2009-Mar-24 Tue
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 3,404,276
| 0
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 0.345
| ###
| ###
| ###
| 9,622,776
| 0
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 0.325
| 0.345
| 0.325
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2009-Mar-17 Tue
| ###
| 0.325
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-Mar-16 Mon
| 0.285
| ###
| 0.28
| 0.285
|
|
| 64.2
| 64.2
| ### |
2009-Mar-13 Fri
| 0.26
| 0.285
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2009-Mar-12 Thu
| 0.25
| ###
| 0.245
| 0.255
| 2,560,152
| ###
| 83.5
| 83.5
| 0.0 |
2009-Mar-11 Wed
| 0.245
| 0.255
| ###
| 0.24
| 4,369,686
| ###
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| 0.225
| 0.21
| 0.225
| 3,584,658
| ###
| 91.0
| 91.0
| ### |
2009-Mar-09 Mon
| 0.225
| ###
| 0.21
| 0.22
|
|
| 22.6
| 22.6
| 0.0 |
2009-Mar-06 Fri
| ###
| 0.245
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 0.26
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2009-Mar-04 Wed
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 0.26
| 0.26
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 0.27
| 0.27
| 0.245
| 0.26
| 1,963,957
| ###
| 21.9
| 21.9
| 0.0 |
2009-Feb-27 Fri
| 0.255
| 0.275
| 0.245
| 0.275
| 3,780,757
| ###
| ###
| ###
| ### |
2009-Feb-26 Thu
| 0.255
| ###
| 0.245
| 0.25
| 14,406,328
| 1,764,775
| 22.8
| 22.8
| 0.0 |
2009-Feb-25 Wed
| 0.29
| ###
| 0.245
| 0.245
| 7,431,774
| ###
| 1.4
| 1.4
| 0.0 |
2009-Feb-24 Tue
| ###
| 0.28
| ###
| 0.275
|
|
| ###
| ###
| ### |
2009-Feb-23 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| 2.4
| 2.4
| 0.0 |
2009-Feb-20 Fri
| 0.29
| ###
| 0.28
| 0.285
|
|
| 31.0
| 31.0
| ### |
2009-Feb-19 Thu
| ###
| ###
| 0.28
| 0.285
| 8,075,325
| 1,130,545
| ###
| ###
| ### |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2009-Feb-17 Tue
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2009-Feb-13 Fri
| ###
| 0.375
| ###
| 0.355
| 5,523,554
| ###
| 95.6
| 95.6
| 0.0 |
2009-Feb-12 Thu
| 0.345
| ###
| ###
| ###
| 3,704,787
| 0
| 4.4
| 4.4
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| 0.375
| 2,303,384
| 0
| 10.7
| 10.7
| ### |
2009-Feb-09 Mon
| 0.4
| 0.4
| 0.375
| 0.375
| 6,791,180
| 2,631,582
| 9.0
| 9.0
| ### |
2009-Feb-06 Fri
| 0.46
| 0.48
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 0.53
| 0.54
| 0.52
| 0.52
| 1,196,323
| 634,051
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 0.54
| 0.555
| 0.52
| 0.52
| 2,212,851
| ###
| 16.8
| 16.8
| 0.0 |
2009-Feb-02 Mon
| 0.57
| 0.58
| 0.53
| 0.55
| 2,769,283
| 1,536,952
| ###
| ###
| ### |
2009-Jan-30 Fri
| 0.59
| 0.59
| 0.57
| 0.57
| 1,631,454
| 946,243
| ###
| ###
| ### |
2009-Jan-29 Thu
| ###
| ###
| 0.57
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2009-Jan-28 Wed
| ###
| 0.645
| ###
| 0.625
| 1,052,578
| 339,456
| 28.4
| 28.4
| 0.0 |
2009-Jan-27 Tue
| 0.645
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| 0.645
| 0.645
|
|
| 11.5
| 11.5
| ### |
2009-Jan-22 Thu
| 0.685
| 0.71
| ###
| ###
| 770,459
| ###
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| 0.7
| ###
| 0.685
| 497,055
| ###
| 78.6
| 78.6
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| 0.675
| 0.685
| 2,151,171
| 726,020
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 0.71
| 0.71
| ###
| 0.7
| 619,652
| 219,976
| ###
| ###
| ### |
2009-Jan-16 Fri
| ###
| 0.7
| ###
| 0.7
| 2,095,985
| ###
| 90.1
| 90.1
| ### |
2009-Jan-15 Thu
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2009-Jan-13 Tue
| 0.655
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 0.7
| ###
| ###
| 3,311,120
| ###
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 1,715,042
| 0
| 21.8
| 21.8
| 0.0 |
2009-Jan-07 Wed
| ###
| 0.7
| ###
| 0.685
| 5,587,689
| ###
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 2,479,746
| 0
| 72.3
| 72.3
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| 0.675
| ###
| ###
| 425,178
| ###
| 70.2
| 70.2
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| 0.59
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| 0.555
| 0.59
| 1,040,950
| ###
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| 0.625
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| 0.57
| ###
| 5,818,286
| ###
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 13,855,721
| 0
| 25.5
| 25.5
| 0.0 |
2008-Dec-17 Wed
| 0.72
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| ###
| ###
| ###
| 0.72
|
|
| ###
| ###
| ### |
2008-Dec-15 Mon
| 0.78
| 0.785
| 0.75
| 0.76
| 1,036,556
| 795,556
| 16.5
| 16.5
| 0.1 |
2008-Dec-12 Fri
| 0.78
| 0.79
| 0.75
| 0.76
| 756,986
| 582,879
| 22.5
| 22.5
| 0.1 |
2008-Dec-11 Thu
| ###
| ###
| 0.78
| 0.8
|
|
| 79.8
| 79.8
| 0.1 |
2008-Dec-10 Wed
| 0.775
| 0.8
| 0.77
| 0.8
| 1,071,157
| 840,858
| ###
| ###
| 0.1 |
2008-Dec-09 Tue
| 0.8
| ###
| 0.75
| 0.79
|
|
| ###
| ###
| ### |
2008-Dec-08 Mon
| 0.755
| 0.785
| 0.75
| 0.78
|
|
| ###
| ###
| 0.1 |
2008-Dec-05 Fri
| 0.75
| 0.755
| 0.72
| ###
| 896,040
| 660,829
| 28.8
| 28.8
| 0.0 |
2008-Dec-04 Thu
| 0.755
| 0.77
| 0.725
| 0.74
| 1,194,483
| 892,876
| 34.0
| 34.0
| 0.1 |
2008-Dec-03 Wed
| 0.76
| ###
| ###
| 0.745
|
|
| 30.6
| 30.6
| ### |
2008-Dec-02 Tue
| 0.78
| 0.78
| 0.74
| 0.76
| 1,963,280
| ###
| ###
| ###
| 0.1 |
2008-Dec-01 Mon
| 0.82
| ###
| 0.785
| 0.785
|
|
| 15.6
| 15.6
| ### |
2008-Nov-28 Fri
| ###
| 0.87
| ###
| ###
| 1,834,987
| ###
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 0.825
| 0.845
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Nov-26 Wed
| 0.875
| ###
| 0.77
| 0.77
| 1,715,083
| ###
| ###
| ###
| 0.1 |
2008-Nov-25 Tue
| ###
| ###
| 0.86
| ###
| 1,840,529
| 791,427
| 7.2
| 7.2
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 1,413,026
| 0
| 14.8
| 14.8
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| 0.85
| ###
| 3,341,947
| 1,420,327
| 22.3
| 22.3
| 0.0 |
2008-Nov-20 Thu
| ###
| 0.975
| ###
| ###
| 2,632,843
| ###
| 42.9
| 42.9
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| 0.975
| ###
| 2,811,049
| 1,370,386
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2008-Nov-17 Mon
| ###
| 1.2
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2008-Nov-13 Thu
| 1.2
| 1.23
| ###
| ###
| 1,442,120
| ###
| 25.3
| 25.3
| 0.0 |
2008-Nov-12 Wed
| 1.345
| ###
| ###
| 1.325
|
|
| 29.1
| 29.1
| 0.1 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Nov-05 Wed
| 1.355
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 1.255
| ###
| 1.21
| ###
| 1,447,984
| ###
| 83.5
| 83.5
| 0.0 |
2008-Nov-03 Mon
| 1.175
| 1.26
| ###
| 1.26
|
|
| 84.8
| 84.8
| ### |
2008-Oct-31 Fri
| ###
| ###
| ###
| 1.175
| 1,519,627
| 0
| ###
| ###
| ### |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2008-Oct-29 Wed
| ###
| 1.125
| ###
| 1.075
|
|
| 28.7
| 28.7
| ### |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
| 1,666,022
| 0
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| 1.23
| ###
| ###
| 5,146,287
| ###
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| 1.25
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-Oct-22 Wed
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| ###
| 1.175
| 1.055
| ###
| 4,850,348
| ###
| 92.6
| 92.6
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2008-Oct-17 Fri
| ###
| 1.185
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2008-Oct-15 Wed
| 1.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2008-Oct-13 Mon
| ###
| 1.145
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| 1.145
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| 1.175
| 1.225
|
|
| ###
| ###
| 0.1 |
2008-Oct-03 Fri
| 1.355
| 1.4
| ###
| ###
| 2,365,282
| ###
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| 1.48
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| 1.5
| 1.5
| 1.44
| 1.46
|
|
| 20.8
| 20.8
| 0.1 |
2008-Sep-30 Tue
| ###
| 1.475
| ###
| 1.41
|
|
| 67.3
| 67.3
| ### |
2008-Sep-29 Mon
| ###
| 1.53
| 1.47
| 1.485
| 1,622,689
| ###
| ###
| ###
| ### |
2008-Sep-26 Fri
| 1.51
| 1.525
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2008-Sep-25 Thu
| 1.59
| ###
| 1.445
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 1.545
| 1.59
| 1.54
| 1.57
| 2,717,953
| ###
| ###
| ###
| 0.1 |
2008-Sep-23 Tue
| 1.52
| 1.585
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-Sep-22 Mon
| 1.54
| ###
| ###
| 1.525
| 3,774,583
| 0
| ###
| ###
| 0.1 |
2008-Sep-19 Fri
| 1.48
| ###
| 1.42
| 1.5
| 4,151,843
| ###
| ###
| ###
| 0.1 |
2008-Sep-18 Thu
| 1.43
| ###
| ###
| 1.47
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| 1.5
| ###
| 1.46
| 1.53
|
|
| ###
| ###
| ### |
2008-Sep-16 Tue
| ###
| 1.47
| ###
| 1.47
| 2,904,075
| ###
| ###
| ###
| ### |
2008-Sep-15 Mon
| 1.45
| ###
| 1.41
| 1.41
| 1,419,320
| 1,000,620
| ###
| ###
| ### |
2008-Sep-12 Fri
| 1.48
| 1.51
| ###
| 1.49
| 3,179,771
| 2,400,727
| 72.0
| 72.0
| ### |
2008-Sep-11 Thu
| 1.47
| 1.47
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-Sep-10 Wed
| 1.47
| 1.5
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2008-Sep-09 Tue
| 1.46
| ###
| 1.45
| 1.5
| 2,550,645
| ###
| ###
| ###
| 0.1 |
2008-Sep-08 Mon
| ###
| ###
| 1.44
| ###
| 2,257,151
| 1,625,148
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 1.43
| 1.49
| 1.42
| 1.49
| 3,103,123
| 4,515,043
| 89.9
| 89.9
| ### |
2008-Sep-04 Thu
| 1.53
| 1.555
| 1.43
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2008-Sep-03 Wed
| 1.48
| 1.56
| 1.48
| 1.525
|
|
| ###
| ###
| 0.1 |
2008-Sep-02 Tue
| 1.41
| 1.475
| 1.41
| ###
| 8,294,882
| ###
| 89.1
| 89.1
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| 1.29
| ###
| 3,492,751
| 2,252,824
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| 1.29
| 3,042,889
| 0
| 19.0
| 19.0
| 0.1 |
2008-Aug-25 Mon
| ###
| 1.4
| ###
| ###
| 2,481,285
| ###
| 11.1
| 11.1
| 0.0 |
2008-Aug-22 Fri
| 1.385
| ###
| ###
| 1.375
| 2,566,255
| 0
| 23.3
| 23.3
| 0.1 |
2008-Aug-21 Thu
| 1.425
| 1.425
| ###
| ###
| 1,710,382
| 1,218,647
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 1.4
| ###
| 1.375
| 1.425
| 1,902,576
| 1,308,021
| 76.9
| 76.9
| ### |
2008-Aug-19 Tue
| 1.4
| ###
| ###
| 1.4
| 1,296,824
| 0
| ###
| ###
| ### |
2008-Aug-18 Mon
| 1.43
| 1.44
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Aug-15 Fri
| ###
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| 1.26
| 1.325
| 1.24
| ###
| 3,176,881
| 4,074,349
| 83.8
| 83.8
| 0.0 |
2008-Aug-13 Wed
| 1.27
| 1.275
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2008-Aug-12 Tue
| ###
| ###
| 1.25
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2008-Aug-11 Mon
| ###
| 1.325
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| 1.22
| 1.285
| 2,670,088
| 1,628,753
| 21.5
| 21.5
| ### |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 3,136,072
| 0
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| 1.325
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| 1.28
| ###
| 4,379,070
| ###
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
| 3,090,573
| 0
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 1.25
| ###
| 1.25
| 1.325
|
|
| 94.8
| 94.8
| 0.1 |
2008-Jul-31 Thu
| ###
| ###
| 1.25
| 1.27
| 4,224,658
| ###
| 18.5
| 18.5
| ### |
2008-Jul-30 Wed
| ###
| ###
| 1.27
| 1.29
| 1,020,456
| 647,989
| ###
| ###
| 0.1 |
2008-Jul-29 Tue
| 1.27
| ###
| 1.26
| ###
| 2,735,772
| ###
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| 1.25
| 1.275
|
|
| 18.2
| 18.2
| ### |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2008-Jul-24 Thu
| 1.385
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
| 1,952,585
| 0
| 74.9
| 74.9
| 0.0 |
2008-Jul-22 Tue
| 1.28
| 1.355
| 1.27
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2008-Jul-21 Mon
| 1.28
| ###
| ###
| 1.285
| 2,200,441
| 0
| ###
| ###
| ### |
2008-Jul-18 Fri
| 1.27
| 1.28
| 1.225
| 1.27
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| 1.25
| 1.28
| 1.245
| 1.28
| 3,008,824
| 3,798,640
| ###
| ###
| ### |
2008-Jul-16 Wed
| 1.21
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-Jul-15 Tue
| ###
| 1.21
| ###
| ###
| 5,231,682
| ###
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| 1.24
| 1.175
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Jul-11 Fri
| 1.25
| ###
| ###
| 1.225
| 5,557,325
| 0
| 20.7
| 20.7
| 0.1 |
2008-Jul-10 Thu
| ###
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-Jul-09 Wed
| ###
| 1.225
| 1.155
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2008-Jul-08 Tue
| 1.25
| 1.25
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2008-Jul-07 Mon
| 1.24
| 1.26
| ###
| 1.25
| 4,118,542
| 2,594,681
| 78.6
| 78.6
| ### |
2008-Jul-04 Fri
| ###
| 1.29
| 1.175
| 1.22
| 5,617,650
| 6,923,753
| ###
| ###
| 0.1 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 6,268,557
| 0
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| 1.125
| 1.155
|
|
| ###
| ###
| 0.1 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 27,442,486
| 0
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2008-Jun-24 Tue
| ###
| 1.355
| 1.29
| ###
| 5,523,726
| 7,305,127
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 4,808,025
| 0
| 84.3
| 84.3
| 0.0 |
2008-Jun-20 Fri
| 1.4
| 1.41
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2008-Jun-19 Thu
| 1.49
| 1.5
| 1.41
| 1.42
| 8,886,257
| ###
| 11.1
| 11.1
| ### |
2008-Jun-18 Wed
| 1.475
| 1.51
| 1.45
| 1.5
| 8,792,443
| ###
| 76.0
| 76.0
| 0.1 |
2008-Jun-17 Tue
| 1.475
| 1.49
| 1.4
| 1.475
| 15,160,284
| ###
| 66.5
| 66.5
| 0.1 |
2008-Jun-16 Mon
| 1.52
| ###
| 1.46
| 1.46
|
|
| 16.7
| 16.7
| 0.1 |
2008-Jun-13 Fri
| ###
| ###
| 1.51
| 1.545
| 4,468,273
| 3,373,546
| ###
| ###
| ### |
2008-Jun-12 Thu
| ###
| ###
| 1.58
| 1.58
| 3,018,280
| 2,384,441
| ###
| ###
| 0.1 |
2008-Jun-11 Wed
| 1.73
| ###
| 1.655
| ###
| 4,608,940
| ###
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 1.78
| 1.78
| ###
| 1.73
| 5,311,840
| ###
| ###
| ###
| ### |
2008-Jun-06 Fri
| 1.845
| 1.845
| 1.81
| 1.82
| 1,529,884
| ###
| 29.1
| 29.1
| ### |
2008-Jun-05 Thu
| 1.85
| 1.855
| 1.83
| 1.845
| 3,641,748
| 6,709,920
| 44.1
| 44.1
| ### |
2008-Jun-04 Wed
| ###
| 1.84
| 1.8
| ###
| 3,182,583
| ###
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 1.83
| 1.83
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| 1.825
| 1.825
| 1.785
| 1.82
|
|
| ###
| ###
| ### |
2008-May-30 Fri
| 1.8
| 1.82
| 1.79
| 1.79
| 29,253,771
| 52,803,056
| 31.2
| 31.2
| 0.1 |
2008-May-29 Thu
| 1.77
| 1.81
| 1.77
| ###
| 2,392,241
| ###
| 79.3
| 79.3
| 0.0 |
2008-May-28 Wed
| 1.775
| ###
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2008-May-27 Tue
| 1.785
| ###
| 1.75
| 1.75
| 1,803,628
| 1,578,174
| 23.9
| 23.9
| 0.1 |
2008-May-26 Mon
| 1.845
| 1.855
| 1.78
| 1.79
| 2,161,846
| 3,929,155
| ###
| ###
| 0.1 |
2008-May-23 Fri
| 1.83
| 1.875
| 1.82
| 1.86
| 5,279,189
| ###
| 77.9
| 77.9
| 0.1 |
2008-May-22 Thu
| 1.85
| ###
| ###
| 1.85
|
|
| 65.3
| 65.3
| 0.1 |
2008-May-21 Wed
| 1.87
| 1.88
| 1.81
| 1.86
| 2,333,728
| 4,305,728
| 30.4
| 30.4
| 0.1 |
2008-May-20 Tue
| 1.88
| ###
| 1.855
| 1.87
|
|
| ###
| ###
| ### |
2008-May-19 Mon
| 1.88
| ###
| 1.875
| ###
| 3,576,027
| 3,352,525
| ###
| ###
| 0.0 |
2008-May-16 Fri
| 1.79
| 1.87
| 1.79
| 1.87
| 3,064,123
| 5,607,345
| ###
| ###
| ### |
2008-May-15 Thu
| 1.82
| 1.825
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2008-May-14 Wed
| 1.77
| 1.82
| 1.755
| 1.81
|
|
| 81.8
| 81.8
| ### |
2008-May-13 Tue
| ###
| 1.825
| 1.77
| 1.77
| 2,174,841
| 3,909,276
| 22.4
| 22.4
| ### |
2008-May-12 Mon
| ###
| 1.855
| 1.79
| ###
| 3,306,145
| 6,025,449
| 71.6
| 71.6
| 0.0 |
2008-May-09 Fri
| ###
| 1.84
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2008-May-08 Thu
| 1.85
| 1.855
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2008-May-07 Wed
| ###
| ###
| ###
| 1.87
| 15,772,470
| 0
| 11.3
| 11.3
| ### |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-May-05 Mon
| 2.23
| 2.23
| ###
| ###
| 1,687,456
| ###
| 13.1
| 13.1
| 0.0 |
2008-May-02 Fri
| ###
| 2.23
| ###
| 2.21
| 4,789,951
| ###
| ###
| ###
| 0.2 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 1,438,342
| 0
| 69.2
| 69.2
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 2,927,445
| 0
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 1.975
| ###
| 1.975
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2008-Apr-23 Wed
| 1.975
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 1.925
| 1.945
|
|
| ###
| ###
| 0.1 |
2008-Apr-21 Mon
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| 1.88
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 1.87
| 1.885
| ###
| 1.88
| 1,971,488
| 1,858,127
| ###
| ###
| 0.1 |
2008-Apr-15 Tue
| 1.78
| ###
| 1.78
| 1.86
|
|
| ###
| ###
| 0.1 |
2008-Apr-14 Mon
| 1.75
| 1.775
| 1.74
| 1.77
| 2,395,574
| 4,210,221
| ###
| ###
| ### |
2008-Apr-11 Fri
| 1.79
| ###
| 1.77
| 1.775
|
|
| 30.4
| 30.4
| ### |
2008-Apr-10 Thu
| 1.88
| ###
| 1.745
| 1.76
| 2,823,850
| ###
| 6.3
| 6.3
| 0.1 |
2008-Apr-09 Wed
| ###
| ###
| 1.88
| ###
| 2,701,382
| ###
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 1.88
| 1.89
| 2,373,383
| 2,230,980
| 36.0
| 36.0
| ### |
2008-Apr-07 Mon
| 1.89
| ###
| 1.85
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2008-Apr-04 Fri
| 1.89
| ###
| 1.85
| 1.87
| 3,822,359
| 3,535,682
| 23.1
| 23.1
| ### |
2008-Apr-03 Thu
| 1.84
| ###
| 1.83
| 1.88
|
|
| 79.3
| 79.3
| 0.1 |
2008-Apr-02 Wed
| 1.84
| ###
| 1.8
| ###
| 4,919,926
| ###
| 32.3
| 32.3
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| 1.84
| 2,320,075
| 0
| ###
| ###
| ### |
2008-Mar-31 Mon
| 1.87
| ###
| 1.855
| ###
| 4,631,880
| ###
| 76.6
| 76.6
| 0.0 |
2008-Mar-28 Fri
| 1.81
| 1.86
| 1.78
| 1.86
| 3,349,686
| 6,096,428
| 83.5
| 83.5
| 0.1 |
2008-Mar-27 Thu
| ###
| 1.85
| 1.79
| 1.81
|
|
| 26.7
| 26.7
| ### |
2008-Mar-26 Wed
| 1.71
| 1.82
| ###
| 1.79
| 5,749,982
| 5,232,483
| 88.2
| 88.2
| 0.1 |
2008-Mar-25 Tue
| 1.74
| 1.745
| 1.675
| 1.675
|
|
| 14.6
| 14.6
| ### |
2008-Mar-20 Thu
| 1.77
| 1.8
| 1.725
| 1.725
|
|
| 24.9
| 24.9
| ### |
2008-Mar-19 Wed
| ###
| 1.87
| ###
| 1.82
|
|
| 69.8
| 69.8
| ### |
2008-Mar-18 Tue
| 1.76
| 1.8
| 1.755
| 1.78
| 3,622,755
| 6,439,447
| 78.6
| 78.6
| 0.1 |
2008-Mar-17 Mon
| ###
| 1.82
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2008-Mar-14 Fri
| 1.8
| 1.86
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2008-Mar-13 Thu
| 1.87
| 1.875
| 1.8
| 1.825
|
|
| ###
| ###
| ### |
2008-Mar-12 Wed
| ###
| 1.925
| 1.855
| 1.88
|
|
| 34.3
| 34.3
| 0.1 |
2008-Mar-11 Tue
| ###
| 1.925
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 2,559,475
| 0
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 2,760,887
| 0
| 82.7
| 82.7
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| 2
| ###
| 1,680,423
| 1,680,423
| 12.0
| 12.0
| 0.0 |
2008-Mar-05 Wed
| 2
| ###
| 2
| ###
| 5,091,545
| 5,091,545
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| 2
| ###
| 3,649,583
| 3,649,583
| 79.6
| 79.6
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 1.975
| ###
| 1,901,255
| 1,877,489
| 84.5
| 84.5
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 2
| ###
| 2,524,058
| 2,524,058
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 1.985
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 2
| ###
| ###
| ###
| 3,119,948
| 0
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| 1.985
| ###
| 1.975
| 2,360,178
| 2,342,476
| 87.0
| 87.0
| ### |
2008-Feb-22 Fri
| ###
| 1.945
| ###
| 1.88
| 8,375,349
| 8,145,026
| 12.3
| 12.3
| 0.1 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 2
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
| 3,820,981
| 0
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 1,763,680
| 0
| 34.6
| 34.6
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 1,807,152
| 0
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2008-Feb-12 Tue
| 1.985
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2008-Feb-11 Mon
| 2
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 2.27
| 2.29
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| 2.27
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| 2.24
| ###
| 2.24
| 2.28
| 2,237,159
| ###
| 71.2
| 71.2
| 0.2 |
2008-Jan-31 Thu
| 2.21
| ###
| 2.2
| ###
| 1,456,177
| ###
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2008-Jan-29 Tue
| 2.26
| ###
| 2.25
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2008-Jan-25 Fri
| ###
| 2.28
| ###
| 2.28
| 4,423,754
| 5,043,079
| 75.0
| 75.0
| 0.2 |
2008-Jan-24 Thu
| 2.22
| 2.23
| ###
| ###
| 4,270,279
| ###
| 28.9
| 28.9
| 0.0 |
2008-Jan-23 Wed
| 2.2
| 2.29
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2008-Jan-22 Tue
| 2.24
| ###
| ###
| ###
| 4,085,624
| 0
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| 2.27
| ###
| 2,801,576
| 3,179,788
| 86.2
| 86.2
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 2.28
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Jan-17 Thu
| 2.29
| ###
| 2.27
| ###
| 8,274,388
| ###
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| 2.28
| ###
| 2.24
|
|
| 88.1
| 88.1
| ### |
2008-Jan-15 Tue
| ###
| 2.26
| ###
| 2.2
|
|
| 78.1
| 78.1
| 0.2 |
2008-Jan-14 Mon
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 3,445,928
| 0
| 46.2
| 46.2
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 2,477,587
| 0
| 42.1
| 42.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 2,368,740
| 0
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 1,439,459
| 0
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 673,327
| 0
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 921,373
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 1,072,073
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 2.21
| 2.22
| ###
| ###
| 4,085,041
| ###
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 2.22
| 2.22
| ###
| 2.2
|
|
| 33.8
| 33.8
| 0.2 |
2007-Dec-19 Wed
| ###
| 2.2
| ###
| ###
| 4,216,254
| 4,637,879
| 80.2
| 80.2
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 2,790,252
| 0
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 3,085,780
| 0
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 2.2
| 2.24
| 2.2
| 2.21
| 1,395,744
| 3,098,551
| 75.0
| 75.0
| 0.2 |
2007-Dec-12 Wed
| 2.2
| 2.23
| ###
| 2.21
|
|
| 69.7
| 69.7
| 0.2 |
2007-Dec-11 Tue
| ###
| 2.26
| ###
| 2.26
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
| 9,660,550
| 0
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 2,559,089
| 0
| 82.3
| 82.3
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 2,998,582
| 0
| 86.8
| 86.8
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 5,248,027
| 0
| 31.7
| 31.7
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 2,697,875
| 0
| 74.1
| 74.1
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 2,780,056
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 2,394,356
| 0
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 2.23
| 2.23
| ###
| ###
| 1,377,121
| 1,535,489
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 2.21
| 2.25
| 2.2
| 2.22
| 2,462,886
| 5,479,921
| 71.5
| 71.5
| 0.2 |
2007-Nov-14 Wed
| ###
| 2.22
| ###
| 2.2
| 4,776,689
| 5,302,124
| ###
| ###
| 0.2 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 2,170,526
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 2,519,982
| 0
| 73.1
| 73.1
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 1,369,229
| 0
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 1,708,170
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
| 784,041
| 0
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 3,661,941
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 2,651,324
| 0
| 20.8
| 20.8
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| 1.975
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| 1.985
|
|
| 77.2
| 77.2
| ### |
2007-Oct-19 Fri
| ###
| ###
| 1.955
| 1.985
|
|
| ###
| ###
| ### |
2007-Oct-18 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 4,179,789
| 0
| 79.6
| 79.6
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| 2
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 3,208,021
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 4,400,124
| 0
| 67.4
| 67.4
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 2,049,371
| 0
| 75.8
| 75.8
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 3,465,324
| 0
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 4,988,851
| 0
| 21.2
| 21.2
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 1,844,683
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 2.25
| 2.25
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2007-Sep-25 Tue
| 2.26
| 2.28
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| 2.28
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2007-Sep-21 Fri
| 2.29
| 2.29
| 2.26
| 2.28
| 1,607,081
| ###
| 26.3
| 26.3
| 0.2 |
2007-Sep-20 Thu
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 1,638,940
| 0
| 30.1
| 30.1
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 3,633,886
| 0
| 18.2
| 18.2
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 1,536,722
| 0
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 2.4
| 2.41
| ###
| ###
| 934,658
| ###
| 31.3
| 31.3
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 2.51
| 2.52
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2007-Sep-05 Wed
| 2.54
| 2.54
| 2.5
| 2.52
| 1,746,058
| ###
| ###
| ###
| ### |
2007-Sep-04 Tue
| 2.47
| 2.54
| 2.45
| 2.53
|
|
| ###
| ###
| ### |
2007-Sep-03 Mon
| 2.47
| 2.47
| 2.45
| 2.47
| 1,678,923
| 4,130,150
| 66.6
| 66.6
| ### |
2007-Aug-31 Fri
| 2.43
| 2.47
| 2.41
| 2.45
| 1,980,771
| 4,833,081
| 60.8
| 60.8
| 0.2 |
2007-Aug-30 Thu
| 2.44
| 2.45
| ###
| 2.42
|
|
| 32.8
| 32.8
| 0.2 |
2007-Aug-29 Wed
| 2.4
| 2.43
| ###
| 2.43
|
|
| 70.4
| 70.4
| ### |
2007-Aug-28 Tue
| 2.43
| 2.46
| 2.4
| 2.4
|
|
| 26.3
| 26.3
| ### |
2007-Aug-27 Mon
| 2.42
| 2.46
| 2.4
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-Aug-24 Fri
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| ###
| 2.29
| ###
| 2,095,827
| 2,399,721
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 2.24
| ###
| 2.24
| 2.27
| 1,114,484
| 1,248,222
| 72.3
| 72.3
| 0.2 |
2007-Aug-21 Tue
| 2.27
| 2.28
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2007-Aug-20 Mon
| 2.28
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| ###
| ###
| 2.23
| 2.23
|
|
| 16.0
| 16.0
| ### |
2007-Aug-16 Thu
| 2.28
| ###
| 2.22
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2007-Aug-15 Wed
| 2.4
| 2.43
| 2.26
| 2.27
| 3,217,289
| 7,544,542
| 28.4
| 28.4
| 0.2 |
2007-Aug-14 Tue
| 2.45
| 2.48
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-Aug-13 Mon
| 2.42
| 2.47
| ###
| 2.47
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| ###
| 2.45
| ###
| 2.42
|
|
| 88.3
| 88.3
| 0.2 |
2007-Aug-09 Thu
| 2.42
| 2.44
| ###
| ###
| 4,171,957
| 5,089,787
| 16.8
| 16.8
| 0.0 |
2007-Aug-08 Wed
| ###
| 2.4
| ###
| ###
| 1,277,523
| 1,533,027
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 1,043,723
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 2.27
| ###
| 1,195,678
| ###
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 2.29
| ###
| 2.29
| ###
| 1,382,825
| ###
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 2.23
| ###
| 4,880,475
| 5,441,729
| 26.0
| 26.0
| 0.0 |
2007-Aug-01 Wed
| ###
| 2.43
| ###
| ###
| 5,278,359
| ###
| 62.5
| 62.5
| 0.0 |
2007-Jul-31 Tue
| 2.4
| 2.46
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Jul-30 Mon
| 2.4
| 2.42
| ###
| 2.41
|
|
| 61.4
| 61.4
| 0.2 |
2007-Jul-27 Fri
| 2.44
| 2.46
| 2.4
| 2.42
| 4,387,474
| ###
| ###
| ###
| 0.2 |
2007-Jul-26 Thu
| 2.49
| 2.5
| 2.48
| 2.49
|
|
| 75.5
| 75.5
| 0.2 |
2007-Jul-25 Wed
| 2.48
| 2.49
| 2.46
| 2.48
| 2,825,341
| ###
| 66.5
| 66.5
| 0.2 |
2007-Jul-24 Tue
| 2.49
| 2.51
| 2.48
| 2.5
| 4,205,958
| ###
| ###
| ###
| 0.2 |
2007-Jul-23 Mon
| 2.47
| 2.48
| 2.45
| 2.48
| 2,785,652
| ###
| 70.4
| 70.4
| 0.2 |
2007-Jul-20 Fri
| 2.47
| 2.48
| 2.46
| 2.47
| 1,213,229
| 2,996,675
| ###
| ###
| ### |
2007-Jul-19 Thu
| 2.45
| 2.48
| 2.44
| 2.46
| 2,258,246
| 5,555,285
| ###
| ###
| 0.2 |
2007-Jul-18 Wed
| 2.45
| 2.45
| 2.4
| 2.44
| 5,484,774
| 13,300,576
| ###
| ###
| 0.2 |
2007-Jul-17 Tue
| 2.51
| 2.53
| ###
| 2.45
| 13,722,140
| ###
| ###
| ###
| 0.2 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 79,985,244
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 2.58
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Jul-12 Thu
| 2.58
| ###
| 2.58
| ###
| 2,111,043
| 2,723,245
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 1,218,923
| 0
| 18.1
| 18.1
| 0.0 |
2007-Jul-10 Tue
| ###
| 2.7
| ###
| ###
| 1,446,659
| 1,952,989
| 33.6
| 33.6
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 2.75
| 2.76
| ###
| ###
| 1,667,347
| ###
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 2.79
| 2.8
| 2.76
| 2.76
| 1,664,783
| ###
| ###
| ###
| 0.2 |
2007-Jul-03 Tue
| 2.77
| 2.8
| 2.75
| 2.77
| 1,946,146
| 5,400,555
| ###
| ###
| 0.2 |
2007-Jul-02 Mon
| 2.78
| 2.78
| ###
| 2.75
|
|
| 31.0
| 31.0
| ### |
2007-Jun-29 Fri
| 2.79
| 2.8
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Jun-28 Thu
| 2.77
| 2.83
| 2.75
| 2.83
| 2,621,221
| ###
| 79.7
| 79.7
| 0.2 |
2007-Jun-27 Wed
| 2.79
| 2.8
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Jun-26 Tue
| 2.76
| 2.8
| 2.74
| 2.79
| 3,860,786
| 10,694,377
| ###
| ###
| ### |
2007-Jun-25 Mon
| ###
| 2.78
| ###
| 2.76
|
|
| 88.8
| 88.8
| 0.2 |
2007-Jun-22 Fri
| ###
| 2.7
| ###
| 2.7
| 2,139,257
| ###
| ###
| ###
| 0.2 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 2.59
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 2.55
| ###
| 2.54
| 2.55
| 3,449,257
| 4,380,556
| 67.5
| 67.5
| 0.2 |
2007-Jun-15 Fri
| 2.49
| 2.52
| 2.48
| 2.52
|
|
| 76.1
| 76.1
| ### |
2007-Jun-14 Thu
| 2.5
| 2.5
| 2.45
| 2.49
| 3,240,488
| ###
| 35.5
| 35.5
| 0.2 |
2007-Jun-13 Wed
| 2.47
| 2.5
| 2.43
| 2.44
| 1,947,459
| 4,800,486
| 28.5
| 28.5
| 0.2 |
2007-Jun-12 Tue
| 2.54
| 2.55
| 2.47
| 2.5
|
|
| 26.5
| 26.5
| 0.2 |
2007-Jun-08 Fri
| 2.46
| 2.55
| 2.42
| 2.55
|
|
| ###
| ###
| 0.2 |
2007-Jun-07 Thu
| 2.46
| 2.5
| 2.46
| 2.47
| 1,950,045
| ###
| 63.9
| 63.9
| ### |
2007-Jun-06 Wed
| 2.59
| ###
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Jun-05 Tue
| 2.57
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2007-Jun-04 Mon
| 2.55
| 2.57
| 2.53
| 2.56
| 1,182,786
| ###
| ###
| ###
| 0.2 |
2007-Jun-01 Fri
| 2.52
| 2.55
| 2.51
| 2.54
| 2,145,581
| ###
| 69.3
| 69.3
| ### |
2007-May-31 Thu
| 2.49
| 2.58
| 2.47
| 2.54
|
|
| 77.9
| 77.9
| ### |
2007-May-30 Wed
| 2.46
| 2.49
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-May-29 Tue
| 2.5
| 2.52
| 2.46
| 2.47
| 1,662,346
| 4,139,241
| 25.1
| 25.1
| ### |
2007-May-28 Mon
| 2.54
| 2.55
| 2.51
| 2.51
| 1,052,740
| ###
| 31.4
| 31.4
| ### |
2007-May-25 Fri
| 2.56
| 2.56
| 2.52
| 2.53
| 3,249,624
| 8,254,044
| ###
| ###
| ### |
2007-May-24 Thu
| ###
| ###
| 2.53
| 2.53
|
|
| 14.6
| 14.6
| ### |
2007-May-23 Wed
| ###
| ###
| ###
| ###
| 3,286,329
| 0
| 30.2
| 30.2
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 3,209,853
| 0
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| ###
| 2.58
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-May-18 Fri
| 2.56
| ###
| 2.56
| 2.59
| 1,572,788
| ###
| 80.0
| 80.0
| 0.2 |
2007-May-17 Thu
| 2.55
| 2.58
| 2.5
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-May-16 Wed
| 2.54
| 2.57
| 2.53
| 2.55
| 1,981,049
| 5,051,674
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 2.48
| 2.54
| 2.48
| 2.52
|
|
| ###
| ###
| ### |
2007-May-14 Mon
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| 78.2
| 78.2
| 0.2 |
2007-May-11 Fri
| 2.43
| 2.47
| 2.42
| 2.47
|
|
| 79.8
| 79.8
| ### |
2007-May-10 Thu
| ###
| 2.43
| ###
| 2.41
| 1,987,749
| ###
| 72.8
| 72.8
| 0.2 |
2007-May-09 Wed
| 2.4
| 2.43
| 2.4
| 2.4
| 2,812,144
| 6,791,327
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| ###
| 2.42
| ###
| 2.4
|
|
| 80.1
| 80.1
| ### |
2007-May-07 Mon
| ###
| ###
| 2.29
| ###
| 2,403,287
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| 2.28
| ###
| 4,260,187
| ###
| 15.5
| 15.5
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 2,305,470
| 0
| 26.1
| 26.1
| 0.0 |
2007-May-02 Wed
| ###
| 2.41
| ###
| ###
| 7,589,628
| ###
| 62.0
| 62.0
| 0.0 |
2007-May-01 Tue
| 2.4
| 2.41
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Apr-30 Mon
| ###
| 2.41
| ###
| 2.4
| 2,452,271
| 2,954,986
| 72.9
| 72.9
| ### |
2007-Apr-27 Fri
| ###
| 2.4
| ###
| ###
| 1,947,348
| ###
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 2.4
| 2.42
| ###
| ###
| 3,172,651
| ###
| 31.9
| 31.9
| 0.0 |
2007-Apr-24 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| 2.29
| ###
| 2.28
| ###
| 3,293,572
| 3,754,672
| 83.1
| 83.1
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| 2.28
| ###
| 3,595,150
| 4,098,470
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 2.4
| 2.4
| ###
| ###
| 2,535,471
| ###
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| 2.42
| ###
| 2.4
|
|
| 72.6
| 72.6
| ### |
2007-Apr-17 Tue
| 2.45
| 2.45
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2007-Apr-16 Mon
| 2.44
| 2.48
| 2.41
| 2.43
| 5,242,558
| 12,818,054
| ###
| ###
| ### |
2007-Apr-13 Fri
| 2.41
| 2.44
| ###
| 2.44
| 6,221,148
| ###
| 77.8
| 77.8
| 0.2 |
2007-Apr-12 Thu
| ###
| 2.41
| ###
| 2.41
| 7,671,981
| ###
| 75.0
| 75.0
| 0.2 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 9,164,526
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 2.23
| ###
| 2.21
| ###
| 6,787,457
| ###
| 86.0
| 86.0
| 0.0 |
2007-Apr-05 Thu
| 2.25
| 2.25
| 2.21
| 2.23
| 1,000,057
| 2,230,127
| ###
| ###
| ### |
2007-Apr-04 Wed
| 2.2
| 2.25
| ###
| 2.23
|
|
| 74.4
| 74.4
| ### |
2007-Apr-03 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| 75.1
| 75.1
| 0.2 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2007-Mar-27 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Mar-26 Mon
| 2.22
| 2.22
| ###
| 2.2
| 1,906,327
| 2,116,022
| ###
| ###
| 0.2 |
2007-Mar-23 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 2.22
| 2.22
| ###
| ###
| 4,452,728
| 4,942,528
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 2.21
| 2.21
| ###
| 2.21
| 2,588,549
| 2,860,346
| ###
| ###
| 0.2 |
2007-Mar-20 Tue
| ###
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 4,594,570
| 0
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 1,838,573
| 0
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 1,858,785
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 3,492,620
| 0
| 12.2
| 12.2
| 0.0 |
2007-Mar-08 Thu
| 2.22
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 2.23
| 2.24
| ###
| 2.2
| 3,339,886
| 3,740,672
| ###
| ###
| 0.2 |
2007-Mar-06 Tue
| ###
| 2.22
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 3,271,670
| 0
| 62.0
| 62.0
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-Feb-27 Tue
| 2.2
| 2.22
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2007-Feb-26 Mon
| 2.21
| 2.21
| ###
| ###
| 2,258,824
| ###
| 20.9
| 20.9
| 0.0 |
2007-Feb-23 Fri
| 2.27
| 2.27
| 2.21
| 2.22
|
|
| 17.3
| 17.3
| 0.2 |
2007-Feb-22 Thu
| 2.25
| 2.27
| 2.24
| 2.25
|
|
| 66.1
| 66.1
| ### |
2007-Feb-21 Wed
| 2.26
| 2.26
| 2.23
| 2.25
| 2,737,653
| ###
| 40.1
| 40.1
| ### |
2007-Feb-20 Tue
| 2.27
| 2.27
| 2.23
| 2.24
| 951,673
| ###
| 25.6
| 25.6
| ### |
2007-Feb-19 Mon
| 2.25
| 2.28
| 2.23
| 2.27
| 1,336,880
| ###
| ###
| ###
| 0.2 |
2007-Feb-16 Fri
| 2.25
| ###
| 2.24
| 2.27
|
|
| 76.5
| 76.5
| 0.2 |
2007-Feb-15 Thu
| ###
| 2.25
| ###
| 2.21
|
|
| 82.2
| 82.2
| 0.2 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 3,850,674
| 0
| 81.5
| 81.5
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 4,497,789
| 0
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 698,284
| 0
| 38.1
| 38.1
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 2,150,746
| 0
| 72.0
| 72.0
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 2,658,370
| 0
| 18.1
| 18.1
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,359,175
| 0
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 1,051,889
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 3,137,046
| 0
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 5,191,848
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 2
| ###
| 2
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
| 2,594,721
| 0
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 1.945
| ###
| ###
| 1.925
| 874,751
| 0
| ###
| ###
| 0.1 |
2007-Jan-04 Thu
| ###
| ###
| 1.925
| ###
| 1,013,851
| ###
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 1,814,456
| 0
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| 1.975
| ###
| 443,978
| 438,428
| 77.6
| 77.6
| 0.0 |
2006-Dec-29 Fri
| 1.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Dec-27 Wed
| 1.975
| ###
| ###
| ###
| 334,672
| 0
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 1.955
| 1.975
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Dec-21 Thu
| ###
| 1.975
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 1,731,926
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 2,388,223
| 0
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 1.955
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 1,803,842
| 0
| 83.2
| 83.2
| 0.0 |
2006-Dec-14 Thu
| ###
| 1.945
| ###
| 1.945
| 936,359
| ###
| 62.4
| 62.4
| 0.1 |
2006-Dec-13 Wed
| 1.945
| 1.945
| ###
| ###
| 1,011,979
| 984,149
| 27.3
| 27.3
| 0.0 |
2006-Dec-12 Tue
| 1.925
| ###
| ###
| ###
| 1,850,121
| 0
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| 1.88
| 1.925
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 1.875
| 1.89
| 1.87
| 1.88
| 1,702,980
| ###
| 69.6
| 69.6
| 0.1 |
2006-Dec-07 Thu
| 1.88
| ###
| 1.86
| 1.875
|
|
| ###
| ###
| ### |
2006-Dec-06 Wed
| ###
| ###
| 1.885
| 1.89
| 1,972,954
| ###
| 19.6
| 19.6
| ### |
2006-Dec-05 Tue
| ###
| ###
| 1.89
| ###
| 1,381,222
| 1,305,254
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 1.885
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| 1.85
| 1.89
| 1.85
| 1.89
|
|
| 83.7
| 83.7
| ### |
2006-Nov-29 Wed
| ###
| 1.84
| 1.81
| 1.84
| 2,477,056
| 4,520,627
| ###
| ###
| ### |
2006-Nov-28 Tue
| ###
| 1.84
| 1.82
| 1.825
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 1.84
| 1.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 1.84
| 1.86
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2006-Nov-23 Thu
| 1.83
| 1.85
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 1.83
| ###
| 1.82
| 1.825
|
|
| 29.1
| 29.1
| ### |
2006-Nov-21 Tue
| ###
| 1.83
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| 1.82
| 1.83
| ###
| 1.82
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| 1.82
| 1.82
| 1.79
| 1.81
| 3,752,677
| 6,773,581
| 27.7
| 27.7
| ### |
2006-Nov-16 Thu
| 1.78
| 1.82
| 1.775
| 1.81
| 2,598,653
| 4,671,078
| ###
| ###
| ### |
2006-Nov-15 Wed
| 1.785
| 1.785
| 1.775
| 1.775
| 2,914,956
| 5,188,621
| 31.9
| 31.9
| ### |
2006-Nov-14 Tue
| 1.78
| 1.79
| 1.775
| 1.785
|
|
| ###
| ###
| 0.1 |
2006-Nov-13 Mon
| 1.82
| 1.82
| 1.77
| 1.78
|
|
| 19.6
| 19.6
| 0.1 |
2006-Nov-10 Fri
| 1.75
| 1.81
| 1.75
| 1.8
| 4,985,949
| 8,874,989
| 84.7
| 84.7
| 0.1 |
2006-Nov-09 Thu
| 1.745
| ###
| ###
| 1.76
| 3,257,884
| 0
| ###
| ###
| 0.1 |
2006-Nov-08 Wed
| 1.71
| 1.75
| 1.71
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2006-Nov-07 Tue
| 1.74
| 1.74
| ###
| 1.71
| 3,182,681
| ###
| ###
| ###
| 0.1 |
2006-Nov-06 Mon
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| 18.3
| 18.3
| 0.1 |
2006-Nov-03 Fri
| 1.75
| ###
| 1.75
| 1.75
| 5,629,549
| 4,925,855
| ###
| ###
| 0.1 |
2006-Nov-02 Thu
| 1.755
| 1.77
| 1.75
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Nov-01 Wed
| 1.75
| 1.76
| 1.745
| 1.76
| 3,200,554
| 5,608,970
| 70.4
| 70.4
| 0.1 |
2006-Oct-31 Tue
| 1.75
| ###
| ###
| 1.76
| 3,817,489
| 0
| ###
| ###
| 0.1 |
2006-Oct-30 Mon
| 1.73
| 1.76
| 1.73
| 1.75
|
|
| 75.3
| 75.3
| 0.1 |
2006-Oct-27 Fri
| 1.675
| 1.74
| ###
| 1.73
| 15,810,659
| 13,755,273
| 88.8
| 88.8
| ### |
2006-Oct-26 Thu
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 1.74
| 1.75
| ###
| ###
| 10,285,975
| 9,000,228
| 12.5
| 12.5
| 0.0 |
2006-Oct-24 Tue
| 1.88
| 1.89
| 1.74
| 1.74
| 2,947,085
| 5,348,959
| ###
| ###
| 0.1 |
2006-Oct-23 Mon
| ###
| ###
| 1.87
| 1.875
|
|
| ###
| ###
| ### |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 2,000,440
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 1.87
| ###
| 1.87
| ###
| 1,578,029
| 1,475,457
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 1,808,040
| 0
| 38.8
| 38.8
| 0.0 |
2006-Oct-16 Mon
| 1.88
| ###
| 1.88
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2006-Oct-13 Fri
| ###
| 1.925
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 5,494,459
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 1,614,554
| 0
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 801,452
| 0
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
| 2,021,757
| 0
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 2,542,229
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| 1.975
| ###
| ###
| 4,514,177
| 4,457,749
| 83.5
| 83.5
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Sep-15 Fri
| ###
| ###
| 1.945
| 1.945
| 2,252,027
| ###
| 18.1
| 18.1
| 0.1 |
2006-Sep-14 Thu
| 2
| 2
| ###
| 1.975
|
|
| 17.0
| 17.0
| ### |
2006-Sep-13 Wed
| ###
| ###
| ###
| 1.985
| 719,452
| 0
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| ###
| 2
| 2
| 1,504,158
| 1,504,158
| 34.9
| 34.9
| 0.1 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 977,072
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 643,042
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 972,846
| 0
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 1,358,176
| 0
| 86.0
| 86.0
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 681,659
| 0
| 13.7
| 13.7
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
| 982,988
| 0
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 870,574
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 2,126,787
| 0
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 1.985
| ###
| 1.975
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 1.955
| ###
| 1,350,856
| ###
| 30.4
| 30.4
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2006-Aug-11 Fri
| ###
| 1.925
| ###
| ###
| 2,061,151
| 1,983,857
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 1.925
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 1,078,174
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 1.955
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2006-Aug-04 Fri
| ###
| 2
| ###
| ###
| 1,755,944
| 1,755,944
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 2
| 2
| 1.955
| ###
| 823,646
| 1,628,759
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
| 1,518,325
| 0
| 29.5
| 29.5
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 1.955
| ###
| 3,394,046
| 3,317,679
| 34.6
| 34.6
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 890,842
| 0
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 1,087,146
| 0
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| 2
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Jul-18 Tue
| 2
| ###
| 1.975
| 1.975
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 794,575
| 0
| 35.6
| 35.6
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 667,651
| 0
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 460,442
| 0
| 70.4
| 70.4
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 2,068,355
| 0
| 20.7
| 20.7
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 746,254
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 1,006,145
| 0
| 73.9
| 73.9
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 740,021
| 0
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 1,148,374
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 2.21
| 2.24
| ###
| 2.24
| 1,563,948
| 1,751,621
| ###
| ###
| ### |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| ###
| 2.2
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2006-Jun-13 Tue
| ###
| 2.22
| ###
| 2.2
| 2,604,952
| ###
| ###
| ###
| 0.2 |
2006-Jun-09 Fri
| ###
| 2.21
| ###
| ###
| 2,871,242
| 3,172,722
| 29.8
| 29.8
| 0.0 |
2006-Jun-08 Thu
| ###
| 2.2
| ###
| ###
| 1,528,629
| ###
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 2.21
| 2.22
| ###
| ###
| 2,635,582
| ###
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| 2.24
| 2.26
| 2.22
| 2.25
| 933,140
| ###
| 72.0
| 72.0
| ### |
2006-Jun-02 Fri
| 2.22
| 2.25
| 2.21
| 2.25
|
|
| 82.1
| 82.1
| ### |
2006-Jun-01 Thu
| ###
| 2.2
| ###
| ###
| 589,059
| ###
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2006-May-30 Tue
| 2.2
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-May-29 Mon
| 2.23
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-May-26 Fri
| 2.21
| 2.22
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-May-25 Thu
| 2.23
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-May-24 Wed
| 2.27
| 2.27
| 2.21
| 2.23
|
|
| 18.5
| 18.5
| ### |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 2,404,870
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 4,618,150
| 0
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 5,092,454
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 2.27
| 2.29
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| 2.23
| 2.27
| 2.22
| 2.25
| 1,030,740
| ###
| 85.4
| 85.4
| ### |
2006-May-12 Fri
| 2.23
| 2.26
| 2.22
| 2.24
| 1,078,871
| 2,416,671
| 73.4
| 73.4
| ### |
2006-May-11 Thu
| 2.23
| 2.26
| ###
| 2.22
|
|
| 33.5
| 33.5
| 0.2 |
2006-May-10 Wed
| 2.25
| 2.25
| ###
| 2.23
| 1,427,543
| 1,605,985
| ###
| ###
| ### |
2006-May-09 Tue
| 2.22
| 2.26
| 2.2
| 2.24
| 1,229,842
| 2,742,547
| ###
| ###
| ### |
2006-May-08 Mon
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 2.2
| 2.21
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2006-May-03 Wed
| 2.25
| 2.25
| ###
| 2.22
| 1,360,988
| ###
| 23.6
| 23.6
| 0.2 |
2006-May-02 Tue
| 2.23
| 2.26
| 2.21
| 2.21
|
|
| 33.5
| 33.5
| 0.2 |
2006-May-01 Mon
| 2.23
| 2.28
| 2.23
| 2.27
| 1,463,758
| 3,300,774
| ###
| ###
| 0.2 |
2006-Apr-28 Fri
| 2.27
| 2.27
| 2.21
| 2.26
| 1,689,227
| ###
| 37.5
| 37.5
| ### |
2006-Apr-27 Thu
| 2.29
| ###
| 2.27
| 2.27
| 1,529,546
| ###
| ###
| ###
| 0.2 |
2006-Apr-26 Wed
| 2.25
| ###
| 2.25
| 2.29
|
|
| 78.1
| 78.1
| ### |
2006-Apr-24 Mon
| 2.25
| 2.29
| 2.25
| 2.25
| 1,511,157
| 3,430,326
| ###
| ###
| ### |
2006-Apr-21 Fri
| 2.24
| 2.26
| 2.22
| 2.25
|
|
| 69.1
| 69.1
| ### |
2006-Apr-20 Thu
| 2.28
| 2.29
| 2.24
| 2.26
| 2,022,688
| 4,581,388
| 28.0
| 28.0
| ### |
2006-Apr-19 Wed
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 2.2
| 2.27
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2006-Apr-13 Thu
| ###
| 2.22
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2006-Apr-11 Tue
| 2.28
| ###
| 2.27
| 2.27
| 815,879
| 926,022
| 33.9
| 33.9
| 0.2 |
2006-Apr-10 Mon
| 2.28
| ###
| 2.26
| 2.28
| 2,279,941
| ###
| 72.0
| 72.0
| 0.2 |
2006-Apr-07 Fri
| ###
| ###
| 2.29
| ###
| 1,737,784
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 1,483,679
| 0
| 71.1
| 71.1
| 0.0 |
2006-Apr-05 Wed
| 2.25
| ###
| 2.25
| ###
| 1,206,249
| ###
| 86.8
| 86.8
| 0.0 |
2006-Apr-04 Tue
| 2.26
| 2.27
| 2.24
| 2.25
| 2,175,451
| 4,905,642
| ###
| ###
| ### |
2006-Apr-03 Mon
| 2.25
| 2.27
| 2.25
| 2.27
| 430,789
| 973,583
| ###
| ###
| 0.2 |
2006-Mar-31 Fri
| 2.25
| 2.28
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| 2.24
| 2.25
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2006-Mar-29 Wed
| 2.23
| 2.25
| 2.23
| 2.24
| 2,136,180
| 4,785,043
| 65.4
| 65.4
| ### |
2006-Mar-28 Tue
| 2.25
| 2.27
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Mar-27 Mon
| 2.27
| 2.28
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| 2.28
| 2.29
| 2.27
| 2.27
|
|
| 29.7
| 29.7
| 0.2 |
2006-Mar-23 Thu
| 2.25
| 2.29
| 2.25
| 2.27
| 2,170,425
| ###
| 74.1
| 74.1
| 0.2 |
2006-Mar-22 Wed
| 2.25
| 2.28
| 2.23
| 2.26
| 724,479
| ###
| ###
| ###
| ### |
2006-Mar-21 Tue
| 2.26
| 2.26
| 2.23
| 2.24
|
|
| 26.6
| 26.6
| ### |
2006-Mar-20 Mon
| 2.25
| 2.26
| 2.22
| 2.26
| 786,983
| 1,762,841
| 70.9
| 70.9
| ### |
2006-Mar-17 Fri
| 2.26
| 2.26
| 2.21
| 2.25
| 1,130,124
| 2,525,827
| 32.3
| 32.3
| ### |
2006-Mar-16 Thu
| 2.26
| 2.26
| 2.23
| 2.26
| 3,325,827
| 7,466,481
| ###
| ###
| ### |
2006-Mar-15 Wed
| 2.25
| 2.26
| 2.24
| 2.26
|
|
| 71.9
| 71.9
| ### |
2006-Mar-14 Tue
| 2.21
| 2.25
| 2.21
| 2.25
|
|
| 83.7
| 83.7
| ### |
2006-Mar-13 Mon
| 2.23
| 2.26
| 2.21
| 2.24
|
|
| 68.2
| 68.2
| ### |
2006-Mar-10 Fri
| 2.24
| 2.25
| 2.21
| 2.23
| 1,265,224
| 2,821,449
| ###
| ###
| ### |
2006-Mar-09 Thu
| 2.23
| 2.29
| 2.23
| 2.27
| 1,317,988
| 2,978,652
| ###
| ###
| 0.2 |
2006-Mar-08 Wed
| 2.29
| ###
| 2.26
| 2.26
|
|
| 23.9
| 23.9
| ### |
2006-Mar-07 Tue
| ###
| ###
| 2.28
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 2.29
| ###
| 2.29
| 2.29
| 1,866,982
| ###
| 64.7
| 64.7
| ### |
2006-Mar-02 Thu
| 2.28
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| 2.26
| ###
| 4,127,572
| 4,664,156
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 2.29
| ###
| 1,553,176
| 1,778,386
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 1,814,547
| 0
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| 2.23
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 2.26
| 2.27
| 2.22
| 2.24
| 1,142,926
| ###
| ###
| ###
| ### |
2006-Feb-16 Thu
| 2.27
| 2.29
| 2.25
| 2.28
| 4,401,622
| 9,991,681
| 77.2
| 77.2
| 0.2 |
2006-Feb-15 Wed
| 2.25
| 2.28
| 2.23
| 2.27
|
|
| 80.9
| 80.9
| 0.2 |
2006-Feb-14 Tue
| 2.2
| 2.25
| ###
| 2.23
| 2,479,482
| ###
| 81.4
| 81.4
| ### |
2006-Feb-13 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| 2.24
| ###
| ###
| 3,036,088
| ###
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 1,481,420
| 0
| 91.0
| 91.0
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 1,613,554
| 0
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 970,251
| 0
| 33.9
| 33.9
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
| 2,100,780
| 0
| 85.6
| 85.6
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
| 2,663,257
| 0
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 1,044,641
| 0
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 3,709,129
| 0
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 3,136,251
| 0
| 76.3
| 76.3
| 0.0 |
2006-Jan-16 Mon
| 2
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| 1.985
| 1.955
| 1.985
| 2,041,024
| ###
| 78.2
| 78.2
| ### |
2006-Jan-10 Tue
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| 1.925
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| 1.925
| 721,129
| 0
| ###
| ###
| 0.1 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 661,384
| 0
| 82.3
| 82.3
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 318,380
| 0
| 19.3
| 19.3
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 318,380
| 0
| 19.3
| 19.3
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 2,185,628
| 0
| 71.1
| 71.1
| 0.0 |
2005-Dec-21 Wed
| 1.85
| ###
| 1.85
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2005-Dec-20 Tue
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Dec-19 Mon
| 1.86
| 1.88
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 1.86
| 1.88
| 1.85
| 1.87
| 961,141
| 1,792,527
| ###
| ###
| ### |
2005-Dec-15 Thu
| 1.88
| 1.89
| 1.85
| 1.87
| 3,487,975
| ###
| ###
| ###
| ### |
2005-Dec-14 Wed
| 1.87
| 1.885
| 1.84
| 1.87
| 651,540
| ###
| 67.8
| 67.8
| ### |
2005-Dec-13 Tue
| 1.85
| 1.89
| 1.845
| 1.87
|
|
| 86.6
| 86.6
| ### |
2005-Dec-12 Mon
| 1.84
| 1.88
| ###
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Dec-09 Fri
| ###
| 1.855
| 1.83
| ###
| 1,535,073
| 2,828,372
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 1.86
| 1.88
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| 1.86
| 1.86
| 1,645,920
| ###
| 14.0
| 14.0
| 0.1 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 1.87
| ###
| 1.87
| ###
| 1,536,022
| 1,436,180
| 92.1
| 92.1
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| 1.86
| 1.86
| 2,213,176
| 2,058,253
| ###
| ###
| 0.1 |
2005-Dec-01 Thu
| ###
| 1.955
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| 1.925
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Nov-28 Mon
| 1.975
| 1.975
| ###
| ###
| 1,542,754
| ###
| 28.2
| 28.2
| 0.0 |
2005-Nov-25 Fri
| ###
| 1.985
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2005-Nov-21 Mon
| 1.975
| ###
| 1.955
| ###
| 1,859,546
| ###
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 1,293,150
| 0
| 84.1
| 84.1
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 1,552,941
| 0
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| 1.925
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 3,965,645
| 0
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 1.85
| ###
| 1.845
| ###
| 1,738,521
| 1,603,785
| 91.0
| 91.0
| 0.0 |
2005-Nov-07 Mon
| 1.88
| 1.89
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Nov-04 Fri
| 1.875
| ###
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 1.855
| 1.87
| ###
| 1.87
| 8,868,779
| ###
| ###
| ###
| ### |
2005-Nov-02 Wed
| 1.88
| 1.88
| 1.825
| 1.825
| 5,858,958
| ###
| ###
| ###
| ### |
2005-Nov-01 Tue
| 1.85
| 1.88
| 1.83
| 1.88
| 3,105,880
| ###
| ###
| ###
| 0.1 |
2005-Oct-31 Mon
| 1.82
| 1.855
| 1.82
| 1.85
|
|
| 79.1
| 79.1
| 0.1 |
2005-Oct-28 Fri
| 1.85
| 1.86
| 1.8
| 1.8
| 4,444,741
| 8,133,876
| ###
| ###
| 0.1 |
2005-Oct-27 Thu
| 1.88
| ###
| 1.85
| 1.87
|
|
| 32.3
| 32.3
| ### |
2005-Oct-26 Wed
| ###
| ###
| 1.87
| 1.875
| 3,018,953
| 2,822,721
| 9.4
| 9.4
| ### |
2005-Oct-25 Tue
| ###
| ###
| 1.89
| ###
| 3,280,823
| 3,100,377
| 78.7
| 78.7
| 0.0 |
2005-Oct-24 Mon
| 1.885
| ###
| 1.87
| 1.87
| 3,412,372
| ###
| ###
| ###
| ### |
2005-Oct-21 Fri
| ###
| ###
| 1.88
| 1.885
|
|
| 24.9
| 24.9
| 0.1 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 1,102,088
| 0
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 2,169,779
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| 2
| 1.975
| 1.985
|
|
| 71.2
| 71.2
| ### |
2005-Oct-17 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 1,663,677
| 0
| 8.0
| 8.0
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 1,254,151
| 0
| 89.1
| 89.1
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 1.985
| ###
| 3,609,447
| 3,582,376
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 4,436,270
| 0
| 91.7
| 91.7
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 1,602,687
| 0
| 27.2
| 27.2
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 2,271,784
| 0
| 28.8
| 28.8
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 1,765,523
| 0
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 976,880
| 0
| 23.5
| 23.5
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 1,654,924
| 0
| 20.6
| 20.6
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 1,466,729
| 0
| 27.7
| 27.7
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 2,991,674
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 1,862,477
| 0
| 27.7
| 27.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 1,427,228
| 0
| 70.6
| 70.6
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 69,731,954
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| 2.23
| ###
| 2.22
| 663,251
| 739,524
| ###
| ###
| 0.2 |
2005-Sep-19 Mon
| 2.2
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 2.2
| ###
| 2.2
| 1,613,077
| 1,774,384
| 76.8
| 76.8
| 0.2 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 2,470,046
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| 2.21
| ###
| 2.2
| 1,385,441
| ###
| 80.9
| 80.9
| 0.2 |
2005-Sep-13 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| 80.3
| 80.3
| 0.2 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 962,956
| 0
| 79.3
| 79.3
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 1,269,671
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| 2
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2005-Aug-31 Wed
| 2
| ###
| ###
| 2
| 776,173
| 0
| ###
| ###
| 0.1 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 1,698,071
| 0
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2005-Aug-26 Fri
| 1.985
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 1.975
| 1.975
| 1.955
| ###
| 2,980,523
| 5,856,727
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| 1.985
|
|
| 16.8
| 16.8
| ### |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 3,316,678
| 0
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 4,901,550
| 0
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 1,695,486
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 1,359,121
| 0
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| 2.23
| ###
| ###
| 2,643,948
| ###
| 80.1
| 80.1
| 0.0 |
2005-Aug-12 Fri
| 2.2
| 2.21
| ###
| ###
| 1,684,151
| 1,860,986
| 12.2
| 12.2
| 0.0 |
2005-Aug-11 Thu
| 2.23
| 2.28
| ###
| 2.21
| 1,799,451
| 2,051,374
| 22.9
| 22.9
| 0.2 |
2005-Aug-10 Wed
| ###
| 2.26
| ###
| 2.25
|
|
| ###
| ###
| ### |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 2,095,749
| 0
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 2.22
| 2.23
| ###
| ###
| 1,805,949
| ###
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2005-Aug-02 Tue
| ###
| 2.25
| ###
| 2.2
|
|
| 86.3
| 86.3
| 0.2 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 1,848,287
| 0
| 77.3
| 77.3
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 1,363,970
| 0
| 78.6
| 78.6
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 2,433,786
| 0
| 71.1
| 71.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| 1.985
| ###
| ###
| ###
| 1,948,974
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 2
| 2
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 2,006,729
| 0
| 13.7
| 13.7
| 0.0 |
2005-Jul-08 Fri
| 1.925
| ###
| 1.925
| ###
| 3,990,040
| ###
| 94.0
| 94.0
| 0.0 |
2005-Jul-07 Thu
| 1.875
| ###
| 1.845
| 1.925
|
|
| 88.8
| 88.8
| 0.1 |
2005-Jul-06 Wed
| 1.85
| 1.855
| 1.83
| 1.855
|
|
| ###
| ###
| 0.1 |
2005-Jul-05 Tue
| 1.85
| 1.855
| 1.83
| 1.84
| 2,791,987
| ###
| ###
| ###
| ### |
2005-Jul-04 Mon
| 1.85
| 1.86
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Jul-01 Fri
| 1.82
| 1.85
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Jun-30 Thu
| 1.845
| 1.845
| 1.81
| 1.82
|
|
| 22.1
| 22.1
| ### |
2005-Jun-29 Wed
| 1.89
| ###
| 1.86
| 1.86
| 1,008,322
| ###
| ###
| ###
| 0.1 |
2005-Jun-28 Tue
| 1.84
| ###
| 1.84
| 1.87
|
|
| 78.7
| 78.7
| ### |
2005-Jun-27 Mon
| 1.88
| 1.89
| 1.82
| 1.83
| 1,717,859
| 3,186,628
| ###
| ###
| ### |
2005-Jun-24 Fri
| 1.875
| 1.925
| 1.86
| ###
| 886,479
| ###
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| 1.87
| ###
| 1.86
| 2,765,540
| 2,585,779
| 81.9
| 81.9
| 0.1 |
2005-Jun-22 Wed
| 1.85
| 1.85
| ###
| 1.84
| 1,896,026
| 1,753,824
| ###
| ###
| ### |
2005-Jun-21 Tue
| 1.88
| 1.885
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Jun-20 Mon
| ###
| ###
| 1.89
| ###
| 2,082,886
| 1,968,327
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| 1.885
| ###
| 2,171,044
| ###
| 62.1
| 62.1
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| 1.88
| ###
| 6,191,325
| 5,819,845
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 1.89
| ###
| 1.885
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Jun-14 Tue
| 1.83
| 1.86
| 1.825
| 1.86
|
|
| 83.8
| 83.8
| 0.1 |
2005-Jun-10 Fri
| 1.78
| ###
| 1.775
| 1.785
| 4,850,254
| ###
| 69.5
| 69.5
| 0.1 |
2005-Jun-09 Thu
| 1.75
| 1.775
| 1.745
| 1.755
|
|
| 74.4
| 74.4
| 0.1 |
2005-Jun-08 Wed
| ###
| ###
| 1.72
| 1.745
|
|
| 12.1
| 12.1
| 0.1 |
2005-Jun-07 Tue
| 1.72
| 1.79
| 1.72
| 1.79
| 3,408,152
| ###
| 92.2
| 92.2
| 0.1 |
2005-Jun-06 Mon
| 1.71
| 1.74
| ###
| 1.72
| 818,859
| ###
| ###
| ###
| 0.1 |
2005-Jun-03 Fri
| 1.675
| 1.745
| 1.675
| 1.71
|
|
| 81.8
| 81.8
| 0.1 |
2005-Jun-02 Thu
| 1.7
| 1.73
| ###
| 1.675
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 1.71
| ###
| 1.71
| 1.71
| 3,357,071
| ###
| 67.8
| 67.8
| 0.1 |
2005-May-31 Tue
| 1.77
| 1.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| 1.82
| 1.77
| 1.79
|
|
| ###
| ###
| 0.1 |
2005-May-27 Fri
| ###
| 1.845
| 1.82
| ###
| 4,141,480
| ###
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| 1.83
| 1.86
| ###
| 1.86
| 1,483,780
| ###
| ###
| ###
| 0.1 |
2005-May-25 Wed
| 1.77
| ###
| 1.75
| 1.845
|
|
| 91.6
| 91.6
| ### |
2005-May-24 Tue
| ###
| ###
| 1.87
| 1.885
|
|
| 24.5
| 24.5
| 0.1 |
2005-May-23 Mon
| ###
| ###
| 1.88
| 1.89
| 901,822
| ###
| 25.0
| 25.0
| ### |
2005-May-20 Fri
| 1.925
| ###
| 1.86
| 1.89
|
|
| 16.4
| 16.4
| ### |
2005-May-19 Thu
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 1.88
| ###
| 1.87
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-May-17 Tue
| 1.845
| 1.875
| ###
| 1.875
|
|
| ###
| ###
| ### |
2005-May-16 Mon
| ###
| ###
| 1.825
| 1.84
|
|
| 14.5
| 14.5
| ### |
2005-May-13 Fri
| ###
| ###
| 1.845
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 1.845
| ###
| 1.84
| ###
| 2,930,957
| 2,696,480
| 90.9
| 90.9
| 0.0 |
2005-May-11 Wed
| 1.83
| 1.84
| 1.81
| 1.825
| 582,975
| 1,063,929
| ###
| ###
| ### |
2005-May-10 Tue
| 1.79
| 1.825
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
2005-May-09 Mon
| ###
| ###
| ###
| 1.775
| 5,009,144
| 0
| 27.9
| 27.9
| ### |
2005-May-06 Fri
| 1.73
| 1.84
| 1.725
| 1.81
| 4,376,071
| 7,800,346
| 90.9
| 90.9
| ### |
2005-May-05 Thu
| 1.83
| 1.83
| 1.745
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-May-04 Wed
| 1.83
| 1.86
| 1.81
| 1.85
| 1,586,750
| 2,911,686
| 85.4
| 85.4
| 0.1 |
2005-May-03 Tue
| ###
| ###
| 1.81
| 1.83
| 2,113,441
| ###
| ###
| ###
| ### |
2005-May-02 Mon
| 1.89
| ###
| 1.85
| 1.85
| 1,095,888
| ###
| ###
| ###
| 0.1 |
2005-Apr-29 Fri
| 1.875
| ###
| 1.85
| 1.89
|
|
| 77.8
| 77.8
| ### |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 2.22
| 2.24
| ###
| ###
| 3,140,580
| 3,517,449
| 22.9
| 22.9
| 0.0 |
2005-Apr-19 Tue
| ###
| 2.21
| ###
| 2.2
| 1,680,985
| 1,857,488
| ###
| ###
| 0.2 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| 2.2
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2005-Apr-13 Wed
| ###
| 2.2
| ###
| 2.2
| 2,684,350
| 2,952,785
| ###
| ###
| 0.2 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 2,143,446
| 0
| 81.0
| 81.0
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 1,138,573
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 1,569,679
| 0
| 84.0
| 84.0
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 704,580
| 0
| 34.3
| 34.3
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 2,689,059
| 0
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 780,186
| 0
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 1,288,442
| 0
| 78.8
| 78.8
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 2,265,044
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,461,624
| 0
| 74.5
| 74.5
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 994,389
| 0
| 72.4
| 72.4
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 1,782,086
| 0
| 75.5
| 75.5
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 3,107,088
| 0
| 19.9
| 19.9
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 3,533,674
| 0
| 92.6
| 92.6
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 2,538,689
| 0
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 1,576,487
| 0
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 1,232,345
| 0
| 29.0
| 29.0
| 0.0 |
2005-Feb-17 Thu
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 2.23
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Feb-15 Tue
| 2.27
| 2.28
| 2.22
| 2.23
| 3,263,259
| ###
| 21.0
| 21.0
| ### |
2005-Feb-14 Mon
| ###
| ###
| 2.25
| 2.27
|
|
| 20.1
| 20.1
| 0.2 |
2005-Feb-11 Fri
| 2.25
| ###
| 2.25
| ###
| 4,984,184
| ###
| 86.5
| 86.5
| 0.0 |
2005-Feb-10 Thu
| ###
| 2.27
| ###
| 2.25
| 2,302,846
| ###
| 91.0
| 91.0
| ### |
2005-Feb-09 Wed
| 2.21
| 2.21
| ###
| ###
| 1,810,525
| ###
| 20.7
| 20.7
| 0.0 |
2005-Feb-08 Tue
| 2.26
| ###
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Feb-07 Mon
| 2.24
| 2.28
| 2.24
| 2.26
| 1,518,780
| 3,432,442
| 78.4
| 78.4
| ### |
2005-Feb-04 Fri
| 2.26
| 2.26
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Feb-03 Thu
| 2.26
| 2.27
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 2.27
| 2.27
| 2.26
| 2.26
| 987,673
| 2,237,079
| ###
| ###
| ### |
2005-Feb-01 Tue
| 2.23
| 2.28
| 2.23
| 2.26
|
|
| 80.3
| 80.3
| ### |
2005-Jan-31 Mon
| 2.22
| 2.25
| 2.21
| 2.24
| 1,687,278
| 3,762,629
| 79.6
| 79.6
| ### |
2005-Jan-28 Fri
| 2.24
| 2.24
| 2.22
| 2.22
| 1,404,446
| ###
| ###
| ###
| 0.2 |
2005-Jan-27 Thu
| 2.23
| 2.26
| 2.23
| 2.25
|
|
| 73.8
| 73.8
| ### |
2005-Jan-25 Tue
| 2.27
| 2.27
| 2.24
| 2.27
| 1,663,341
| ###
| 72.2
| 72.2
| 0.2 |
2005-Jan-24 Mon
| 2.22
| 2.26
| 2.22
| 2.26
| 1,460,989
| ###
| 84.6
| 84.6
| ### |
2005-Jan-21 Fri
| 2.23
| 2.24
| 2.21
| 2.21
| 1,754,653
| ###
| ###
| ###
| 0.2 |
2005-Jan-20 Thu
| 2.24
| 2.25
| 2.23
| 2.24
| 1,497,220
| 3,353,772
| 72.4
| 72.4
| ### |
2005-Jan-19 Wed
| 2.22
| 2.25
| 2.22
| 2.24
| 2,900,276
| ###
| ###
| ###
| ### |
2005-Jan-18 Tue
| 2.24
| 2.24
| 2.2
| 2.22
| 1,469,786
| 3,262,924
| 31.8
| 31.8
| 0.2 |
2005-Jan-17 Mon
| 2.25
| 2.27
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 2.25
| 2.26
| 2.23
| 2.24
| 1,219,982
| 2,738,859
| 31.0
| 31.0
| ### |
2005-Jan-13 Thu
| 2.2
| 2.26
| 2.2
| 2.25
|
|
| 87.0
| 87.0
| ### |
2005-Jan-12 Wed
| ###
| 2.23
| ###
| 2.2
| 3,283,382
| 3,660,970
| 73.7
| 73.7
| 0.2 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 1,213,053
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 1,185,648
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 600,825
| 0
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 2,674,157
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 2,201,457
| 0
| 27.2
| 27.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 3,134,022
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 2,609,377
| 0
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 7,794,453
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2004-Dec-09 Thu
| ###
| 2.2
| ###
| ###
| 884,722
| ###
| 36.0
| 36.0
| 0.0 |
2004-Dec-08 Wed
| ###
| 2.2
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 1,503,783
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 996,077
| 0
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 1,118,071
| 0
| 77.5
| 77.5
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 891,143
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 959,772
| 0
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 1,167,071
| 0
| 87.8
| 87.8
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,104,121
| 0
| 20.9
| 20.9
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 2,259,382
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 1,782,471
| 0
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 3,785,084
| 0
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 2
| ###
| 1,454,147
| 1,454,147
| 89.4
| 89.4
| 0.0 |
2004-Nov-01 Mon
| 2
| ###
| 2
| ###
| 1,145,551
| 1,145,551
| 74.6
| 74.6
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 2
| 2
| 1,605,944
| 1,605,944
| 19.6
| 19.6
| 0.1 |
2004-Oct-28 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| 2
| 4,887,781
| 0
| 69.5
| 69.5
| 0.1 |
2004-Oct-26 Tue
| 1.85
| ###
| 1.85
| ###
| 2,284,222
| ###
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 1.85
| 1.86
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Oct-22 Fri
| 1.83
| 1.86
| 1.82
| 1.85
|
|
| 73.5
| 73.5
| 0.1 |
2004-Oct-21 Thu
| 1.82
| 1.87
| 1.82
| 1.83
| 2,287,529
| ###
| ###
| ###
| ### |
2004-Oct-20 Wed
| 1.84
| 1.84
| 1.8
| 1.83
| 2,120,986
| ###
| 32.0
| 32.0
| ### |
2004-Oct-19 Tue
| 1.87
| 1.87
| 1.85
| 1.85
|
|
| 23.0
| 23.0
| 0.1 |
2004-Oct-18 Mon
| 1.86
| 1.87
| 1.85
| 1.87
| 1,760,450
| ###
| 74.5
| 74.5
| ### |
2004-Oct-15 Fri
| 1.86
| 1.87
| 1.85
| 1.86
| 1,195,476
| 2,223,585
| ###
| ###
| 0.1 |
2004-Oct-14 Thu
| 1.87
| 1.88
| 1.86
| 1.87
| 1,669,049
| 3,121,121
| ###
| ###
| ### |
2004-Oct-13 Wed
| 1.89
| ###
| 1.87
| 1.88
| 644,025
| ###
| ###
| ###
| 0.1 |
2004-Oct-12 Tue
| 1.87
| ###
| 1.86
| 1.89
|
|
| 75.9
| 75.9
| ### |
2004-Oct-11 Mon
| 1.85
| 1.87
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Oct-08 Fri
| 1.85
| 1.87
| 1.85
| 1.85
| 1,953,243
| ###
| 69.5
| 69.5
| 0.1 |
2004-Oct-07 Thu
| 1.86
| 1.88
| 1.86
| 1.86
| 5,805,320
| 10,855,948
| ###
| ###
| 0.1 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 1,086,224
| 0
| 72.3
| 72.3
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 1.89
| ###
| 1.88
| ###
| 1,469,420
| 1,381,254
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 1.88
| ###
| 1.88
| 1.89
| 804,876
| 756,583
| ###
| ###
| ### |
2004-Sep-28 Tue
| 1.86
| 1.88
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2004-Sep-27 Mon
| 1.85
| 1.88
| 1.84
| 1.86
| 502,880
| 935,356
| ###
| ###
| 0.1 |
2004-Sep-24 Fri
| 1.87
| 1.88
| 1.77
| 1.87
|
|
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 1.87
| 1.88
| 1.86
| 1.87
| 2,152,655
| ###
| ###
| ###
| ### |
2004-Sep-22 Wed
| ###
| ###
| 1.87
| 1.88
|
|
| 15.7
| 15.7
| 0.1 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| 1.89
| ###
| 1.89
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Sep-16 Thu
| 1.87
| ###
| 1.87
| ###
| 4,268,425
| 3,990,977
| 80.6
| 80.6
| 0.0 |
2004-Sep-15 Wed
| 1.87
| 1.88
| 1.87
| 1.87
| 2,067,480
| 3,876,525
| ###
| ###
| ### |
2004-Sep-14 Tue
| 1.86
| 1.88
| 1.85
| 1.88
| 723,278
| ###
| ###
| ###
| 0.1 |
2004-Sep-13 Mon
| 1.84
| 1.85
| 1.83
| 1.85
| 1,622,486
| 2,985,374
| ###
| ###
| 0.1 |
2004-Sep-10 Fri
| 1.83
| 1.85
| 1.82
| 1.84
| 1,730,574
| ###
| 71.9
| 71.9
| ### |
2004-Sep-09 Thu
| 1.83
| 1.84
| 1.81
| 1.84
| 848,657
| ###
| 74.7
| 74.7
| ### |
2004-Sep-08 Wed
| 1.82
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 1.8
| 1.83
| 1.8
| 1.82
| 659,822
| 1,197,576
| 81.4
| 81.4
| ### |
2004-Sep-06 Mon
| 1.8
| 1.81
| 1.79
| 1.8
| 823,221
| ###
| 71.2
| 71.2
| 0.1 |
2004-Sep-03 Fri
| 1.78
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Sep-02 Thu
| 1.79
| 1.82
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Sep-01 Wed
| 1.79
| 1.8
| 1.76
| 1.8
|
|
| 73.9
| 73.9
| 0.1 |
2004-Aug-31 Tue
| 1.77
| 1.8
| 1.77
| 1.79
| 1,296,375
| 2,314,029
| 80.1
| 80.1
| 0.1 |
2004-Aug-30 Mon
| 1.77
| 1.79
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| 1.76
| 1.79
| 1.76
| 1.77
|
|
| 67.0
| 67.0
| ### |
2004-Aug-26 Thu
| 1.75
| 1.77
| 1.73
| 1.76
| 719,322
| ###
| 75.2
| 75.2
| 0.1 |
2004-Aug-25 Wed
| 1.74
| 1.77
| 1.74
| 1.77
| 729,120
| ###
| 85.1
| 85.1
| ### |
2004-Aug-24 Tue
| 1.79
| 1.79
| 1.74
| 1.74
| 712,654
| ###
| 9.4
| 9.4
| 0.1 |
2004-Aug-23 Mon
| 1.75
| 1.79
| 1.75
| 1.79
| 844,781
| ###
| 86.3
| 86.3
| 0.1 |
2004-Aug-20 Fri
| 1.77
| 1.77
| 1.75
| 1.76
| 519,486
| ###
| ###
| ###
| 0.1 |
2004-Aug-19 Thu
| 1.74
| 1.78
| 1.74
| 1.75
| 2,553,151
| 4,493,545
| 73.0
| 73.0
| 0.1 |
2004-Aug-18 Wed
| 1.74
| 1.75
| 1.73
| 1.74
| 1,457,751
| 2,536,486
| 75.6
| 75.6
| 0.1 |
2004-Aug-17 Tue
| 1.72
| 1.76
| 1.72
| 1.75
| 1,873,881
| 3,260,552
| ###
| ###
| 0.1 |
2004-Aug-16 Mon
| 1.7
| 1.72
| 1.7
| 1.71
|
|
| 82.4
| 82.4
| 0.1 |
2004-Aug-13 Fri
| 1.7
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2004-Aug-12 Thu
| ###
| 1.71
| ###
| 1.71
|
|
| 84.0
| 84.0
| 0.1 |
2004-Aug-11 Wed
| ###
| 1.7
| ###
| ###
| 450,346
| ###
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 1,473,821
| 0
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 919,582
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 1,035,820
| 0
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 1,180,182
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| 1.7
| ###
| ###
| 834,078
| ###
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| 1.7
| ###
| ###
| 831,277
| 706,585
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 739,941
| 0
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 897,646
| 0
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 1,743,088
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| 1.7
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 973,873
| 0
| 24.0
| 24.0
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| 1.7
| ###
| ###
| 1,116,044
| ###
| 23.9
| 23.9
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 655,886
| 0
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 1.7
| 1.71
| 1.7
| 1.71
| 1,390,553
| ###
| ###
| ###
| 0.1 |
2004-Jul-12 Mon
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| ###
| 1.71
| ###
| 1.71
| 5,566,749
| 4,759,570
| ###
| ###
| 0.1 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 1,196,053
| 0
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 1,716,752
| 0
| 70.2
| 70.2
| 0.0 |
|