End of day Prices (full format), 28800 Days for (FMG) FORTESCUE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.89 |
2024-May-24 Fri
| 26.7
| 26.82
| 26.48
| 26.77
| 3,247,722
| ###
| 68.8
| 68.8
| 1.9 |
2024-May-23 Thu
| ###
| ###
| 26.78
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2024-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2024-May-21 Tue
| 27.24
| 27.25
| 26.88
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2024-May-20 Mon
| ###
| 27.5
| ###
| 27.24
| 3,528,749
| ###
| ###
| ###
| 1.9 |
2024-May-17 Fri
| 26.76
| 27.22
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2024-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2024-May-15 Wed
| ###
| 26.44
| 25.85
| ###
| 3,205,720
| 83,813,549
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| ###
| 25.81
| 25.81
| 4,797,048
| ###
| 28.6
| 28.6
| ### |
2024-May-13 Mon
| 26.23
| ###
| 25.89
| ###
| 3,028,486
| 39,203,751
| ###
| ###
| 0.0 |
2024-May-10 Fri
| ###
| ###
| ###
| 26.21
|
|
| 21.9
| 21.9
| 1.9 |
2024-May-09 Thu
| 26.41
| ###
| ###
| 26.41
| 3,262,082
| 0
| 74.0
| 74.0
| ### |
2024-May-08 Wed
| 26.84
| 26.88
| 26.47
| ###
| 3,673,722
| ###
| 29.3
| 29.3
| 0.0 |
2024-May-07 Tue
| 26.79
| 26.79
| 26.44
| 26.78
| 4,035,158
| ###
| 29.8
| 29.8
| 1.9 |
2024-May-06 Mon
| ###
| ###
| 25.83
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2024-May-03 Fri
| 25.72
| 25.86
| ###
| ###
| 5,333,229
| 68,958,650
| 32.6
| 32.6
| 0.0 |
2024-May-02 Thu
| ###
| ###
| 25.24
| 25.57
| 3,523,985
| ###
| ###
| ###
| ### |
2024-May-01 Wed
| 25.73
| 25.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 25.8
| 26.22
| 25.785
| ###
| 4,828,625
| 125,556,321
| 74.8
| 74.8
| 0.0 |
2024-Apr-29 Mon
| ###
| 25.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| ###
| 25.59
| 24.82
| 25.59
|
|
| 84.1
| 84.1
| 1.8 |
2024-Apr-24 Wed
| 24.21
| 24.88
| ###
| 24.76
|
|
| ###
| ###
| 1.8 |
2024-Apr-23 Tue
| ###
| ###
| 24.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 24.85
| ###
| ###
| 24.79
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| 24.88
| 25.025
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2024-Apr-18 Thu
| ###
| 25.41
| ###
| ###
| 9,257,589
| ###
| 26.4
| 26.4
| 0.0 |
2024-Apr-17 Wed
| 24.85
| ###
| ###
| 25
|
|
| 72.6
| 72.6
| 1.8 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 6,265,876
| 0
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| 25.42
| 25.74
|
|
| ###
| ###
| 1.8 |
2024-Apr-12 Fri
| ###
| 25.75
| 25.2
| 25.75
| 2,945,257
| 75,030,422
| 69.3
| 69.3
| ### |
2024-Apr-11 Thu
| ###
| ###
| ###
| 25.78
| 5,074,725
| 0
| 77.0
| 77.0
| ### |
2024-Apr-10 Wed
| 25.46
| 25.79
| 25.4
| 25.74
|
|
| ###
| ###
| 1.8 |
2024-Apr-09 Tue
| 25.8
| 25.85
| 25.22
| 25.26
|
|
| 18.2
| 18.2
| 1.8 |
2024-Apr-08 Mon
| 24.73
| ###
| 24.42
| 24.86
|
|
| 73.6
| 73.6
| 1.8 |
2024-Apr-05 Fri
| ###
| 24.945
| 24.58
| 24.78
|
|
| ###
| ###
| 1.8 |
2024-Apr-04 Thu
| ###
| ###
| 24.71
| ###
| 5,385,940
| 66,543,288
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| 25.55
| ###
| ###
| 4,555,221
| 58,192,948
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 26
| ###
| ###
| 25.42
| 5,169,375
| 0
| ###
| ###
| 1.8 |
2024-Mar-28 Thu
| 25.58
| 25.78
| ###
| 25.7
|
|
| 62.9
| 62.9
| 1.8 |
2024-Mar-27 Wed
| ###
| ###
| 24.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2024-Mar-26 Tue
| 25.45
| 25.84
| ###
| 25.2
| 4,815,858
| 62,220,885
| ###
| ###
| 1.8 |
2024-Mar-25 Mon
| ###
| ###
| 24.8
| 25.5
| 6,257,920
| ###
| 85.9
| 85.9
| ### |
2024-Mar-22 Fri
| 25.21
| ###
| ###
| ###
| 6,087,042
| 0
| 19.8
| 19.8
| 0.0 |
2024-Mar-21 Thu
| ###
| 25.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| 24.56
| 24.75
|
|
| 77.1
| 77.1
| 1.8 |
2024-Mar-19 Tue
| ###
| 24.58
| 23.78
| 24.54
|
|
| ###
| ###
| 1.8 |
2024-Mar-18 Mon
| ###
| ###
| 23.43
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 17,621,544
| 0
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 24.75
| 24.78
| 24.5
| 24.53
|
|
| ###
| ###
| 1.8 |
2024-Mar-13 Wed
| 24.7
| 24.855
| ###
| 24.5
| 8,585,126
| 106,691,653
| 26.8
| 26.8
| 1.8 |
2024-Mar-12 Tue
| 25
| ###
| 24.54
| 24.75
|
|
| ###
| ###
| 1.8 |
2024-Mar-11 Mon
| 25.55
| ###
| 25
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2024-Mar-08 Fri
| 26.25
| ###
| 25.745
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| 26.56
| ###
| ###
| 6,592,548
| ###
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 25.48
| 25.75
|
|
| 70.8
| 70.8
| ### |
2024-Mar-05 Tue
| 25.85
| 26.24
| 25.685
| 25.84
|
|
| ###
| ###
| 1.8 |
2024-Mar-04 Mon
| ###
| 26.44
| 25.23
| ###
| 7,109,251
| ###
| 13.4
| 13.4
| 0.0 |
2024-Mar-01 Fri
| ###
| 26.26
| 25.7
| 26.21
|
|
| ###
| ###
| 1.9 |
2024-Feb-29 Thu
| ###
| ###
| 25.25
| ###
| 13,445,972
| ###
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| 26
| 8,597,757
| 0
| 12.9
| 12.9
| 1.9 |
2024-Feb-27 Tue
| 27.8
| 27.8
| ###
| 27.52
| 8,666,825
| ###
| ###
| ###
| 2.0 |
2024-Feb-26 Mon
| ###
| 28.54
| 27.57
| 27.85
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| 28.4
| ###
| 28.21
|
|
| 75.7
| 75.7
| ### |
2024-Feb-22 Thu
| ###
| ###
| 27.26
| 27.83
|
|
| ###
| ###
| 2.0 |
2024-Feb-21 Wed
| 27.52
| ###
| 26.77
| 27.25
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 28.27
| 28.51
| 27.75
| 28.21
| 4,713,153
| ###
| 33.8
| 33.8
| ### |
2024-Feb-19 Mon
| 28.71
| ###
| 28.4
| 28.4
| 3,094,179
| 43,937,341
| ###
| ###
| 2.0 |
2024-Feb-16 Fri
| 28.43
| ###
| ###
| 28.4
| 5,883,957
| 0
| ###
| ###
| 2.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 3,931,481
| 0
| 79.2
| 79.2
| 0.0 |
2024-Feb-14 Wed
| 27.78
| 27.86
| ###
| ###
| 7,383,782
| 102,856,083
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| 28.77
| ###
| 28.28
| 3,754,828
| ###
| 25.5
| 25.5
| ### |
2024-Feb-12 Mon
| ###
| 28.57
| 28.24
| 28.49
| 2,151,880
| 61,124,151
| 78.7
| 78.7
| ### |
2024-Feb-09 Fri
| ###
| 28.78
| 28.26
| 28.26
|
|
| ###
| ###
| 2.0 |
2024-Feb-08 Thu
| 28.44
| ###
| 28.24
| 28.48
| 3,669,622
| ###
| 67.9
| 67.9
| 2.0 |
2024-Feb-07 Wed
| 28.25
| ###
| 28.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 28.26
| 28.44
| ###
| ###
| 8,221,088
| 116,903,871
| 28.9
| 28.9
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 28.89
| ###
| 3,644,645
| ###
| 30.7
| 30.7
| 0.0 |
2024-Feb-02 Fri
| 29.73
| ###
| 29.5
| 29.73
|
|
| 61.9
| 61.9
| ### |
2024-Feb-01 Thu
| 29.82
| 29.82
| 29.445
| 29.5
|
|
| ###
| ###
| 2.1 |
2024-Jan-31 Wed
| 29.76
| 29.88
| 29.27
| 29.88
|
|
| ###
| ###
| 2.1 |
2024-Jan-30 Tue
| 29.5
| 29.75
| ###
| 29.7
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| ###
| ###
| 28.83
| 29.25
| 5,206,681
| ###
| ###
| ###
| ### |
2024-Jan-25 Thu
| 29.21
| 29.22
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2024-Jan-24 Wed
| 28.55
| ###
| ###
| ###
| 3,926,882
| 0
| 28.3
| 28.3
| 0.0 |
2024-Jan-23 Tue
| ###
| 28.25
| 27.75
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jan-22 Mon
| 27.45
| 27.83
| 27.4
| 27.83
|
|
| 86.0
| 86.0
| 2.0 |
2024-Jan-19 Fri
| 27.49
| ###
| ###
| 27.58
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| 26.55
| ###
| 26.46
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2024-Jan-17 Wed
| 26.7
| ###
| ###
| 26.78
| 4,244,423
| 0
| 75.7
| 75.7
| 1.9 |
2024-Jan-16 Tue
| ###
| 27.23
| 26.58
| ###
| 4,894,826
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| 27.42
| ###
| 27.24
|
|
| ###
| ###
| 1.9 |
2024-Jan-12 Fri
| ###
| ###
| 26.87
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2024-Jan-11 Thu
| 27.5
| 27.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| 27.725
| 27.42
| 27.56
| 4,228,450
| ###
| ###
| ###
| 2.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 3,721,448
| 0
| 35.2
| 35.2
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| 27.75
|
|
| ###
| ###
| 2.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 3,952,577
| 0
| 15.0
| 15.0
| 0.0 |
2024-Jan-04 Thu
| 28.84
| 29.075
| 28.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 28.78
| 28.84
| 4,235,686
| 60,951,521
| ###
| ###
| ### |
2024-Jan-02 Tue
| ###
| 29.48
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2023-Dec-29 Fri
| 29
| ###
| 28.8
| ###
| 3,379,042
| ###
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 28.75
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-27 Wed
| 28.56
| 28.73
| ###
| 28.55
|
|
| 31.7
| 31.7
| ### |
2023-Dec-22 Fri
| ###
| 28.41
| ###
| ###
| 10,591,623
| ###
| 76.5
| 76.5
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 27.51
| ###
| 4,993,185
| 68,681,259
| 79.6
| 79.6
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| 27.82
| 27.88
| 5,944,853
| ###
| ###
| ###
| ### |
2023-Dec-19 Tue
| 27.89
| 28.2
| 27.81
| ###
| 3,503,726
| 98,121,846
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 27.54
| ###
| 27.52
| 27.79
|
|
| ###
| ###
| 2.0 |
2023-Dec-15 Fri
| 27.54
| 28.22
| 27.51
| 27.85
| 15,476,882
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| ###
| 27.46
| 26.85
| 27.46
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| 26.48
| 26.71
|
|
| 70.2
| 70.2
| 1.9 |
2023-Dec-12 Tue
| ###
| 26.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 25.57
| ###
| 4,338,877
| 55,472,542
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| 25.49
| 25.8
| ###
| 25.75
|
|
| ###
| ###
| ### |
2023-Dec-07 Thu
| 25.25
| 25.56
| ###
| 25.48
|
|
| 75.3
| 75.3
| 1.8 |
2023-Dec-06 Wed
| ###
| 25.26
| 24.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| 25.43
| ###
| 25.22
| 25.29
| 4,284,386
| ###
| 33.9
| 33.9
| ### |
2023-Dec-01 Fri
| 24.85
| 25.2
| 24.84
| 25.2
|
|
| 79.8
| 79.8
| 1.8 |
2023-Nov-30 Thu
| ###
| 25.27
| 24.775
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| 24.875
| ###
| 24.78
| 3,821,524
| ###
| 70.9
| 70.9
| 1.8 |
2023-Nov-28 Tue
| 24.74
| ###
| ###
| 24.88
|
|
| 69.7
| 69.7
| 1.8 |
2023-Nov-27 Mon
| ###
| ###
| 24.48
| 24.51
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 2,626,626
| 0
| 69.2
| 69.2
| 0.0 |
2023-Nov-23 Thu
| 25.2
| ###
| ###
| ###
| 4,451,553
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| 25.78
| ###
| 25.44
|
|
| 36.5
| 36.5
| 1.8 |
2023-Nov-21 Tue
| ###
| 25.81
| ###
| 25.47
| 5,469,551
| 70,584,555
| 72.0
| 72.0
| ### |
2023-Nov-20 Mon
| ###
| 25.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| 25.45
| ###
| 25.22
| 8,063,421
| ###
| 71.3
| 71.3
| ### |
2023-Nov-16 Thu
| 25.22
| 25.29
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2023-Nov-15 Wed
| 25.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| 24.45
| 23.83
| ###
| 6,084,184
| ###
| 79.2
| 79.2
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 23.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| 23.79
| 23.58
| 23.75
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| ###
| 23.5
| 23.23
| 23.45
| 4,225,287
| ###
| ###
| ###
| 1.7 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 4,710,577
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 23.25
| ###
| ###
| ###
| 2,942,053
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| 23.25
| ###
| 23.22
|
|
| 74.1
| 74.1
| 1.7 |
2023-Nov-03 Fri
| ###
| 23.47
| ###
| 23.23
|
|
| 25.5
| 25.5
| ### |
2023-Nov-02 Thu
| 23
| 23.25
| ###
| 23.25
| 5,584,529
| 64,920,149
| ###
| ###
| ### |
2023-Nov-01 Wed
| 22.49
| 22.89
| ###
| 22.86
| 6,641,388
| 76,010,685
| 81.5
| 81.5
| 1.6 |
2023-Oct-31 Tue
| 22.55
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Oct-30 Mon
| 22.25
| 22.43
| ###
| 22.28
| 4,085,888
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 22.25
| ###
| ###
| 22.25
| 4,004,171
| 0
| 65.2
| 65.2
| ### |
2023-Oct-26 Thu
| ###
| 22.21
| 21.74
| 22.21
|
|
| 79.1
| 79.1
| ### |
2023-Oct-25 Wed
| 21.78
| ###
| ###
| ###
| 6,002,974
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2023-Oct-23 Mon
| ###
| 21.23
| 20.71
| 20.81
| 4,122,285
| ###
| 29.4
| 29.4
| ### |
2023-Oct-20 Fri
| 21.56
| 21.7
| 21.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 21.52
| ###
| 21.51
| 21.87
| 4,487,744
| 48,265,686
| 81.8
| 81.8
| 1.6 |
2023-Oct-18 Wed
| ###
| ###
| 21.79
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2023-Oct-17 Tue
| ###
| 21.89
| ###
| 21.83
| 4,954,576
| ###
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| 21.54
| 21.28
| 21.54
| 3,656,277
| ###
| 83.0
| 83.0
| 1.5 |
2023-Oct-13 Fri
| ###
| 21.47
| ###
| 21.47
|
|
| 84.3
| 84.3
| ### |
2023-Oct-12 Thu
| ###
| 21.44
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2023-Oct-11 Wed
| ###
| 21.28
| 21
| ###
| 4,098,026
| ###
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 20.87
| 20.975
| 20.75
| 20.83
|
|
| 29.9
| 29.9
| 1.5 |
2023-Oct-09 Mon
| ###
| 21.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 21
| ###
| 20.83
| ###
| 3,411,429
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 20.79
| 20.83
| 20.48
| 20.78
|
|
| ###
| ###
| 1.5 |
2023-Oct-04 Wed
| ###
| 20.88
| ###
| 20.78
| 3,875,229
| ###
| ###
| ###
| 1.5 |
2023-Oct-03 Tue
| ###
| 20.81
| 20.51
| 20.73
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| 20.86
| ###
| ###
| ###
| 2,295,181
| 0
| 78.1
| 78.1
| 0.0 |
2023-Sep-29 Fri
| 21
| ###
| 20.71
| ###
| 4,467,989
| 46,266,026
| 29.0
| 29.0
| 0.0 |
2023-Sep-28 Thu
| 20.51
| 20.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 20.21
| 20.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| 20.47
| ###
| ###
| 3,975,122
| 40,685,373
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| 20.54
|
|
| 20.0
| 20.0
| 1.5 |
2023-Sep-22 Fri
| ###
| 20.85
| ###
| 20.81
| 9,617,080
| 100,258,059
| ###
| ###
| ### |
2023-Sep-21 Thu
| 20.49
| 20.75
| ###
| 20.51
|
|
| ###
| ###
| ### |
2023-Sep-20 Wed
| 20.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 21
| ###
| 20.87
| ###
| 4,216,946
| ###
| 38.8
| 38.8
| 0.0 |
2023-Sep-18 Mon
| 21.25
| ###
| ###
| 21.2
|
|
| 43.8
| 43.8
| 1.5 |
2023-Sep-15 Fri
| 21
| ###
| ###
| 21.22
|
|
| ###
| ###
| 1.5 |
2023-Sep-14 Thu
| ###
| ###
| 19.85
| 20.41
| 9,202,529
| ###
| ###
| ###
| 1.5 |
2023-Sep-13 Wed
| 19.71
| 19.89
| 19.55
| ###
| 5,104,258
| ###
| 37.2
| 37.2
| 0.0 |
2023-Sep-12 Tue
| 19.77
| ###
| 19.71
| ###
| 6,019,970
| ###
| 77.2
| 77.2
| 0.0 |
2023-Sep-11 Mon
| ###
| 19.75
| 19.28
| ###
| 6,685,581
| ###
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 19.5
| ###
| ###
| 19.4
| 8,164,026
| 0
| 30.6
| 30.6
| 1.4 |
2023-Sep-07 Thu
| 20.23
| ###
| 19.87
| 19.87
| 9,242,058
| 91,819,846
| 27.0
| 27.0
| ### |
2023-Sep-06 Wed
| ###
| ###
| 19.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 19.73
| ###
| 4,912,783
| ###
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 19.41
| 20.2
| 19.4
| 20.2
| 9,829,359
| ###
| ###
| ###
| 1.4 |
2023-Sep-01 Fri
| ###
| ###
| 20.23
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2023-Aug-31 Thu
| 21.49
| 21.54
| 21.155
| 21.43
|
|
| ###
| ###
| ### |
2023-Aug-30 Wed
| 20.72
| 21.44
| ###
| 21.42
|
|
| 87.2
| 87.2
| 1.5 |
2023-Aug-29 Tue
| 19.8
| 20.5
| 19.77
| 20.5
|
|
| 88.5
| 88.5
| 1.5 |
2023-Aug-28 Mon
| 20.5
| 20.58
| ###
| 19.87
| 13,690,823
| ###
| ###
| ###
| ### |
2023-Aug-25 Fri
| ###
| ###
| 20.53
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 20.86
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| 20.55
| ###
| 6,888,859
| 70,783,026
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 20.54
| 20.28
| 20.5
|
|
| 76.5
| 76.5
| 1.5 |
2023-Aug-21 Mon
| 20.21
| 20.59
| 20.21
| 20.42
| 6,289,342
| 128,302,576
| 79.9
| 79.9
| 1.5 |
2023-Aug-18 Fri
| 20.48
| ###
| ###
| ###
| 7,593,628
| 0
| 28.7
| 28.7
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| 19.74
| ###
| 7,984,546
| ###
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 20.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 20.72
| 21.025
| ###
| 20.82
|
|
| 72.5
| 72.5
| 1.5 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 6,354,645
| 0
| 24.9
| 24.9
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| 21
|
|
| 20.1
| 20.1
| 1.5 |
2023-Aug-10 Thu
| 21.21
| 21.49
| 21.21
| 21.47
|
|
| 74.1
| 74.1
| ### |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 3,421,974
| 0
| 79.5
| 79.5
| 0.0 |
2023-Aug-08 Tue
| 21.5
| 21.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 21.51
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2023-Aug-03 Thu
| 21.23
| 21.49
| ###
| 21.28
| 6,174,446
| 66,344,422
| ###
| ###
| 1.5 |
2023-Aug-02 Wed
| ###
| 21.84
| 21.54
| 21.55
| 4,788,623
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| ###
| 22.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 21.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 22.55
| 21.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 23.73
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2023-Jul-26 Wed
| ###
| 23.87
| 23.2
| 23.73
|
|
| ###
| ###
| ### |
2023-Jul-25 Tue
| 22.8
| ###
| 22.7
| 23.2
| 8,693,082
| 98,666,480
| ###
| ###
| 1.7 |
2023-Jul-24 Mon
| 22.44
| 22.58
| ###
| ###
| 4,489,259
| ###
| 32.6
| 32.6
| 0.0 |
2023-Jul-21 Fri
| 22.58
| ###
| ###
| 22.54
| 5,281,351
| 0
| ###
| ###
| ### |
2023-Jul-20 Thu
| 22.24
| ###
| ###
| 22.59
|
|
| 82.0
| 82.0
| ### |
2023-Jul-19 Wed
| 22.8
| 22.86
| ###
| 22.29
|
|
| ###
| ###
| 1.6 |
2023-Jul-18 Tue
| 22.49
| 22.78
| 22.42
| 22.71
| 5,323,673
| ###
| 80.5
| 80.5
| 1.6 |
2023-Jul-17 Mon
| 22.83
| 22.88
| 22.45
| 22.49
| 3,831,750
| ###
| 26.5
| 26.5
| ### |
2023-Jul-14 Fri
| 22.72
| ###
| ###
| 22.79
|
|
| ###
| ###
| 1.6 |
2023-Jul-13 Thu
| 22.23
| 22.48
| ###
| 22.48
|
|
| ###
| ###
| 1.6 |
2023-Jul-12 Wed
| ###
| 22.25
| 21.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 21.54
| ###
| ###
| ###
| 4,117,680
| 0
| 66.1
| 66.1
| 0.0 |
2023-Jul-10 Mon
| 21.78
| ###
| 21.175
| 21.23
| 5,013,582
| ###
| 21.2
| 21.2
| ### |
2023-Jul-07 Fri
| 21.51
| 21.82
| 21.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 21.83
| ###
| ###
| 21.75
|
|
| 37.8
| 37.8
| ### |
2023-Jul-05 Wed
| ###
| 22.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2023-Jul-03 Mon
| 22.27
| ###
| ###
| 22.27
|
|
| ###
| ###
| ### |
2023-Jun-30 Fri
| ###
| 22.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 21.86
| ###
| 21.8
| ###
| 6,046,827
| ###
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 21.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 21.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 21.43
| 21.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| 21.75
| 21.28
| 21.41
| 6,278,785
| 135,088,059
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| 21.49
| 21.53
|
|
| ###
| ###
| 1.5 |
2023-Jun-21 Wed
| ###
| 22.2
| 21.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 22.57
| 22.27
| 22.4
|
|
| 70.1
| 70.1
| ### |
2023-Jun-19 Mon
| 22.47
| 22.5
| ###
| ###
| 4,356,743
| 49,013,358
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| 22.625
| ###
| 22.51
| 14,423,651
| 163,167,551
| 67.2
| 67.2
| 1.6 |
2023-Jun-15 Thu
| 22.2
| 22.49
| ###
| 22.48
| 10,571,181
| ###
| 82.3
| 82.3
| 1.6 |
2023-Jun-14 Wed
| 21.2
| ###
| ###
| 21.7
| 11,261,582
| 0
| 86.4
| 86.4
| 1.6 |
2023-Jun-13 Tue
| 20.75
| 20.8
| 20.41
| 20.8
|
|
| ###
| ###
| 1.5 |
2023-Jun-09 Fri
| ###
| 20.81
| 20.45
| 20.79
| 6,141,227
| ###
| ###
| ###
| 1.5 |
2023-Jun-08 Thu
| ###
| 20.56
| 20.255
| 20.5
|
|
| ###
| ###
| 1.5 |
2023-Jun-07 Wed
| 20.73
| 20.8
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2023-Jun-06 Tue
| 20.4
| 20.82
| ###
| ###
| 6,371,970
| ###
| 41.1
| 41.1
| 0.0 |
2023-Jun-05 Mon
| ###
| 20.4
| ###
| 20.4
|
|
| 85.4
| 85.4
| 1.5 |
2023-Jun-02 Fri
| 19.58
| ###
| 19.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 19.22
| 19.49
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-31 Wed
| 19.47
| 19.55
| ###
| 19.22
| 15,737,585
| ###
| 33.8
| 33.8
| 1.4 |
2023-May-30 Tue
| 19.79
| 20
| 19.73
| 19.82
| 2,634,145
| ###
| ###
| ###
| 1.4 |
2023-May-29 Mon
| ###
| ###
| 19.81
| 19.86
|
|
| 21.1
| 21.1
| 1.4 |
2023-May-26 Fri
| ###
| 19.725
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2023-May-25 Thu
| ###
| 19.25
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2023-May-24 Wed
| 20.29
| 20.42
| ###
| ###
| 6,861,028
| ###
| 17.9
| 17.9
| 0.0 |
2023-May-23 Tue
| 20.8
| 20.83
| 20.43
| 20.45
|
|
| ###
| ###
| ### |
2023-May-22 Mon
| 20.55
| ###
| ###
| 20.56
|
|
| ###
| ###
| 1.5 |
2023-May-19 Fri
| ###
| 20.58
| ###
| 20.52
|
|
| ###
| ###
| 1.5 |
2023-May-18 Thu
| 20.54
| ###
| ###
| 20.53
|
|
| 39.0
| 39.0
| ### |
2023-May-17 Wed
| ###
| 20.355
| ###
| 20.25
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| 20.75
| 20.76
| 20.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 20.45
| 20.5
| ###
| ###
| 3,896,326
| 39,937,341
| 38.8
| 38.8
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 19.87
| ###
| 5,310,084
| 52,755,684
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 20.56
| ###
| 20.125
| 20.22
|
|
| ###
| ###
| 1.4 |
2023-May-10 Wed
| ###
| 20.83
| 20.52
| ###
| 4,292,256
| ###
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 20.88
| 21
| 20.57
| 20.58
|
|
| 28.7
| 28.7
| 1.5 |
2023-May-08 Mon
| ###
| ###
| 20.42
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-May-05 Fri
| ###
| 20.25
| 19.82
| 20.25
| 5,435,579
| 108,901,825
| 78.8
| 78.8
| ### |
2023-May-04 Thu
| 19.86
| ###
| 19.86
| 20.28
| 6,153,275
| 61,102,020
| 80.2
| 80.2
| 1.4 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2023-May-02 Tue
| 20.88
| ###
| ###
| 20.84
|
|
| ###
| ###
| 1.5 |
2023-May-01 Mon
| 21.2
| 21.21
| 20.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 21
| ###
| 20.7
| ###
| 5,990,821
| ###
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 21
| 21
| 20.73
| 20.86
| 3,623,724
| ###
| ###
| ###
| 1.5 |
2023-Apr-26 Wed
| 20.45
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| 20.76
|
|
| 26.8
| 26.8
| 1.5 |
2023-Apr-21 Fri
| 22
| 22.24
| ###
| 21.49
| 10,072,276
| ###
| ###
| ###
| ### |
2023-Apr-20 Thu
| ###
| ###
| 22.26
| 22.42
|
|
| ###
| ###
| ### |
2023-Apr-19 Wed
| ###
| ###
| 22.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 22.53
| ###
| 22.25
| 22.58
|
|
| ###
| ###
| 1.6 |
2023-Apr-17 Mon
| ###
| 22.52
| ###
| 22.51
| 4,580,950
| ###
| 81.7
| 81.7
| 1.6 |
2023-Apr-14 Fri
| ###
| 22.43
| 22
| 22.43
| 4,724,587
| ###
| 66.8
| 66.8
| 1.6 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| 22.73
| 22.46
| 22.55
| 5,476,772
| ###
| 36.2
| 36.2
| ### |
2023-Apr-11 Tue
| 21.84
| ###
| 21.78
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-Apr-06 Thu
| ###
| 21.78
| ###
| 21.57
|
|
| 40.0
| 40.0
| ### |
2023-Apr-05 Wed
| 21.58
| ###
| 21.43
| 21.59
|
|
| 67.9
| 67.9
| 1.5 |
2023-Apr-04 Tue
| ###
| ###
| ###
| 21.88
|
|
| 29.1
| 29.1
| 1.6 |
2023-Apr-03 Mon
| ###
| 22.51
| 21.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| 22.49
| ###
| 22.49
| 9,404,286
| ###
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 6,140,888
| 0
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 20.78
| ###
| ###
| ###
| 5,066,857
| 0
| 82.9
| 82.9
| 0.0 |
2023-Mar-28 Tue
| 20.72
| 20.85
| 20.45
| 20.56
|
|
| 24.5
| 24.5
| 1.5 |
2023-Mar-27 Mon
| 20.5
| 20.54
| 20.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 20.26
| ###
| 20.21
| ###
| 5,763,975
| ###
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 20.87
| 20.87
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2023-Mar-22 Wed
| ###
| 21.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 21.2
| 21.28
| 20.75
| 20.77
|
|
| 21.0
| 21.0
| ### |
2023-Mar-20 Mon
| 21.27
| 21.47
| 20.8
| 20.8
|
|
| 31.2
| 31.2
| 1.5 |
2023-Mar-17 Fri
| 21.25
| 21.58
| ###
| 21.42
| 24,071,984
| ###
| 71.1
| 71.1
| 1.5 |
2023-Mar-16 Thu
| ###
| 21.24
| 20.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| 21.51
| 21.84
| 21.51
| 21.73
|
|
| ###
| ###
| 1.6 |
2023-Mar-14 Tue
| 21.49
| ###
| ###
| 21.45
|
|
| 49.6
| 49.6
| 1.5 |
2023-Mar-13 Mon
| 21.41
| ###
| ###
| 21.76
| 6,386,146
| 0
| ###
| ###
| 1.6 |
2023-Mar-10 Fri
| ###
| ###
| ###
| 21.51
| 7,221,179
| 0
| ###
| ###
| ### |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
| 5,496,280
| 0
| 25.5
| 25.5
| 0.0 |
2023-Mar-08 Wed
| 22.22
| 22.47
| ###
| 22.2
| 6,901,621
| ###
| ###
| ###
| 1.6 |
2023-Mar-07 Tue
| 22.27
| 22.57
| ###
| 22.52
|
|
| ###
| ###
| 1.6 |
2023-Mar-06 Mon
| ###
| 22.79
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2023-Mar-03 Fri
| ###
| 23.22
| ###
| 22.76
|
|
| 26.5
| 26.5
| 1.6 |
2023-Mar-02 Thu
| 22.5
| ###
| 22.42
| ###
| 12,857,425
| ###
| 86.6
| 86.6
| 0.0 |
2023-Mar-01 Wed
| 21.45
| ###
| 21.43
| ###
| 7,532,025
| 80,705,647
| 85.4
| 85.4
| 0.0 |
2023-Feb-28 Tue
| 21.21
| 21.58
| ###
| 21.4
|
|
| 73.7
| 73.7
| 1.5 |
2023-Feb-27 Mon
| ###
| ###
| ###
| 20.81
| 9,066,972
| 0
| ###
| ###
| ### |
2023-Feb-24 Fri
| ###
| ###
| 22.23
| 22.44
|
|
| 19.9
| 19.9
| 1.6 |
2023-Feb-23 Thu
| ###
| 22.955
| 22.2
| 22.83
|
|
| 76.9
| 76.9
| ### |
2023-Feb-22 Wed
| ###
| ###
| 22.73
| 22.89
|
|
| 29.6
| 29.6
| ### |
2023-Feb-21 Tue
| ###
| 23.325
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2023-Feb-20 Mon
| 22.47
| ###
| 22.25
| 22.58
|
|
| 80.7
| 80.7
| 1.6 |
2023-Feb-17 Fri
| ###
| ###
| ###
| 22.26
| 8,684,040
| 0
| 43.2
| 43.2
| 1.6 |
2023-Feb-16 Thu
| 21.75
| ###
| 21.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 22.4
| 22.4
| 21.51
| 22
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| 22.2
| ###
| 21.985
| ###
| 4,895,343
| 53,812,057
| 43.9
| 43.9
| 0.0 |
2023-Feb-13 Mon
| 22.27
| 22.27
| 21.89
| ###
| 4,624,550
| ###
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 22.47
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
2023-Feb-09 Thu
| 22.45
| ###
| ###
| 22.52
|
|
| ###
| ###
| 1.6 |
2023-Feb-08 Wed
| ###
| 22.48
| ###
| 22.48
|
|
| ###
| ###
| 1.6 |
2023-Feb-07 Tue
| ###
| ###
| 21.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 21.75
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Feb-02 Thu
| 22.4
| 22.42
| ###
| 22.24
| 5,573,971
| ###
| 33.7
| 33.7
| 1.6 |
2023-Feb-01 Wed
| 22.55
| 22.625
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Jan-31 Tue
| ###
| 22.55
| ###
| 22.24
|
|
| ###
| ###
| 1.6 |
2023-Jan-30 Mon
| 22.45
| 22.48
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2023-Jan-27 Fri
| 22.8
| 23.25
| ###
| 22.49
| 7,142,886
| 83,036,049
| 26.2
| 26.2
| ### |
2023-Jan-25 Wed
| ###
| 22.7
| ###
| 22.48
|
|
| ###
| ###
| 1.6 |
2023-Jan-24 Tue
| 22.43
| ###
| ###
| 22.51
| 3,641,378
| 0
| 68.7
| 68.7
| 1.6 |
2023-Jan-23 Mon
| ###
| 22.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| 22.77
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| 22.58
| 4,760,054
| 0
| ###
| ###
| 1.6 |
2023-Jan-18 Wed
| ###
| 22.28
| ###
| 22.2
| 4,422,478
| ###
| ###
| ###
| 1.6 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 22.73
| 22.77
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 22.78
| 22.8
|
|
| 24.8
| 24.8
| 1.6 |
2023-Jan-12 Thu
| 22.46
| ###
| 22.42
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2023-Jan-11 Wed
| 22
| ###
| ###
| ###
| 7,217,353
| 0
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| 21.5
| 21.81
| ###
| 21.77
| 6,219,053
| 67,818,772
| ###
| ###
| 1.6 |
2023-Jan-09 Mon
| 21.88
| ###
| 21.43
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| 21.8
|
|
| ###
| ###
| 1.6 |
2023-Jan-05 Thu
| ###
| 21.23
| 20.85
| ###
| 4,353,274
| 91,592,884
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 20.72
| 20.74
| ###
| 20.4
| 3,650,945
| ###
| ###
| ###
| 1.5 |
2022-Dec-30 Fri
| 20.85
| ###
| 20.48
| 20.51
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 20.72
| 20.89
| 20.59
| ###
| 3,033,623
| 62,917,341
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 20.72
| 20.975
| ###
| 20.83
| 3,663,870
| ###
| ###
| ###
| 1.5 |
2022-Dec-23 Fri
| ###
| 20.59
| 20.26
| 20.57
|
|
| 82.4
| 82.4
| ### |
2022-Dec-22 Thu
| 20.84
| ###
| ###
| 20.7
| 4,658,070
| 0
| ###
| ###
| 1.5 |
2022-Dec-21 Wed
| 20.51
| 20.54
| ###
| 20.53
| 5,803,821
| 59,605,241
| 62.6
| 62.6
| ### |
2022-Dec-20 Tue
| 20.23
| ###
| ###
| ###
| 5,537,653
| 0
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| 20.48
| ###
| 20.23
| 4,104,026
| 42,025,226
| 76.2
| 76.2
| 1.4 |
2022-Dec-16 Fri
| 20.26
| 20.73
| ###
| ###
| 14,917,388
| 154,618,726
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| 20.53
| ###
| 20.41
| 7,105,189
| ###
| 83.3
| 83.3
| 1.5 |
2022-Dec-14 Wed
| 20.48
| 20.575
| ###
| 20.46
| 9,690,188
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| ###
| 21.075
| ###
| 20.23
| 10,552,585
| ###
| 12.8
| 12.8
| 1.4 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 5,343,842
| 0
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 10,531,385
| 0
| 81.9
| 81.9
| 0.0 |
2022-Dec-08 Thu
| 20.8
| ###
| 20.71
| 20.8
| 7,009,771
| 72,586,178
| 75.9
| 75.9
| 1.5 |
2022-Dec-07 Wed
| 20.85
| ###
| 20.83
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2022-Dec-06 Tue
| 20.52
| ###
| 20.51
| 20.7
| 5,862,840
| 60,123,424
| ###
| ###
| 1.5 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
| 14,616,256
| 0
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 19.84
| ###
| 19.56
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2022-Dec-01 Thu
| 19.87
| ###
| 19.76
| ###
| 6,608,181
| 65,288,828
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| 19.5
| 19.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| 19.89
| ###
| 19.46
| 10,435,086
| ###
| 89.4
| 89.4
| ### |
2022-Nov-28 Mon
| 18.8
| ###
| 18.77
| ###
| 5,729,989
| 53,775,946
| 85.0
| 85.0
| 0.0 |
2022-Nov-25 Fri
| 19.26
| ###
| ###
| ###
| 5,096,288
| 0
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 5,259,758
| 0
| 35.6
| 35.6
| 0.0 |
2022-Nov-23 Wed
| 19.41
| 19.43
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2022-Nov-22 Tue
| ###
| 19.44
| ###
| 19.2
| 7,499,287
| ###
| ###
| ###
| ### |
2022-Nov-21 Mon
| 19.71
| 19.71
| ###
| 19.21
|
|
| ###
| ###
| 1.4 |
2022-Nov-18 Fri
| 19.79
| ###
| 19.41
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2022-Nov-17 Thu
| 19.73
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2022-Nov-16 Wed
| 19.47
| 19.85
| 19.44
| 19.85
| 9,991,856
| ###
| 85.0
| 85.0
| 1.4 |
2022-Nov-15 Tue
| 19.2
| 19.48
| ###
| 19.4
|
|
| 78.1
| 78.1
| 1.4 |
2022-Nov-14 Mon
| ###
| ###
| ###
| 19.55
|
|
| 82.1
| 82.1
| ### |
2022-Nov-11 Fri
| ###
| 17.76
| ###
| 17.76
| 12,693,458
| ###
| 82.1
| 82.1
| 1.3 |
2022-Nov-10 Thu
| 16.73
| 16.89
| ###
| 16.78
| 7,483,947
| ###
| ###
| ###
| 1.2 |
2022-Nov-09 Wed
| ###
| ###
| 16.88
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Nov-08 Tue
| 16.74
| 16.85
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2022-Nov-07 Mon
| 16.53
| ###
| ###
| ###
| 14,888,677
| 0
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 15.23
| ###
| 15.22
| 15.87
|
|
| ###
| ###
| ### |
2022-Nov-03 Thu
| ###
| 15.49
| ###
| 15.28
|
|
| 74.1
| 74.1
| ### |
2022-Nov-02 Wed
| 15.71
| 15.76
| ###
| 15.73
| 9,487,652
| ###
| ###
| ###
| ### |
2022-Nov-01 Tue
| 14.87
| 15.5
| 14.84
| 15.5
| 10,018,283
| 151,977,353
| 90.2
| 90.2
| 1.1 |
2022-Oct-31 Mon
| ###
| ###
| 14.5
| 14.7
|
|
| 73.0
| 73.0
| ### |
2022-Oct-28 Fri
| ###
| ###
| ###
| 14.76
| 21,689,687
| 0
| 9.4
| 9.4
| 1.1 |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
| 6,422,683
| 0
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| 16.43
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2022-Oct-25 Tue
| ###
| 16.76
| 16.23
| 16.26
|
|
| ###
| ###
| ### |
2022-Oct-24 Mon
| ###
| ###
| 16.645
| 16.77
|
|
| 29.7
| 29.7
| 1.2 |
2022-Oct-21 Fri
| ###
| 16.71
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 16.52
| 16.52
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| ###
| ###
| ###
| 17.21
| 5,489,973
| 0
| ###
| ###
| ### |
2022-Oct-18 Tue
| ###
| 17.24
| 16.79
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| 16.52
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2022-Oct-14 Fri
| 17.2
| ###
| 17.025
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 16.79
| 17.2
| ###
| ###
| 7,541,927
| 64,860,572
| 78.9
| 78.9
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| 16.76
| 8,432,671
| 0
| 27.1
| 27.1
| 1.2 |
2022-Oct-11 Tue
| 17.85
| ###
| 17.2
| 17.24
|
|
| ###
| ###
| ### |
2022-Oct-10 Mon
| ###
| 17.75
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2022-Oct-07 Fri
| 17.5
| 17.575
| ###
| ###
| 6,207,020
| 54,544,188
| 26.4
| 26.4
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 9,727,758
| 0
| 72.0
| 72.0
| 0.0 |
2022-Oct-05 Wed
| 17.49
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2022-Oct-04 Tue
| 17.26
| 17.41
| ###
| 17.21
| 7,016,279
| ###
| ###
| ###
| ### |
2022-Oct-03 Mon
| ###
| 17.21
| 16.725
| ###
| 5,369,824
| 91,112,488
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 16.77
| ###
| 16.56
| 16.82
|
|
| 70.1
| 70.1
| ### |
2022-Sep-29 Thu
| ###
| ###
| ###
| 16.78
| 8,420,988
| 0
| 32.9
| 32.9
| 1.2 |
2022-Sep-28 Wed
| 16.85
| ###
| 16.25
| 16.46
|
|
| ###
| ###
| 1.2 |
2022-Sep-27 Tue
| 16.25
| 16.82
| 16.22
| 16.82
| 10,582,441
| 174,821,925
| ###
| ###
| ### |
2022-Sep-26 Mon
| 16.27
| ###
| 15.84
| ###
| 10,310,847
| ###
| 41.1
| 41.1
| 0.0 |
2022-Sep-23 Fri
| 16.46
| ###
| ###
| 16.76
|
|
| ###
| ###
| 1.2 |
2022-Sep-21 Wed
| 16.83
| ###
| 16.5
| 16.54
|
|
| 29.0
| 29.0
| ### |
2022-Sep-20 Tue
| 17.73
| 17.73
| 17.25
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2022-Sep-19 Mon
| ###
| 17.84
| 17.45
| 17.45
| 6,920,125
| ###
| 39.6
| 39.6
| ### |
2022-Sep-16 Fri
| 17.8
| ###
| 17.485
| ###
| 16,421,651
| 143,566,283
| 38.5
| 38.5
| 0.0 |
2022-Sep-15 Thu
| 17.54
| ###
| 17.54
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 17.28
| 17.77
|
|
| ###
| ###
| ### |
2022-Sep-13 Tue
| 18.55
| ###
| ###
| 18.23
| 10,368,429
| 0
| 20.6
| 20.6
| 1.3 |
2022-Sep-12 Mon
| ###
| 18.54
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2022-Sep-09 Fri
| ###
| 17.81
| ###
| 17.81
| 14,202,841
| ###
| 88.6
| 88.6
| 1.3 |
2022-Sep-08 Thu
| ###
| 16.82
| ###
| 16.78
|
|
| ###
| ###
| 1.2 |
2022-Sep-07 Wed
| ###
| ###
| 15.8
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2022-Sep-06 Tue
| 16.8
| 16.87
| ###
| 16.44
| 8,393,529
| ###
| ###
| ###
| 1.2 |
2022-Sep-05 Mon
| ###
| 16.45
| ###
| 16.41
| 9,128,381
| ###
| ###
| ###
| 1.2 |
2022-Sep-02 Fri
| ###
| 17.44
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2022-Sep-01 Thu
| 18.21
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2022-Aug-31 Wed
| 18.21
| 18.7
| ###
| 18.42
| 14,311,755
| ###
| 67.7
| 67.7
| 1.3 |
2022-Aug-30 Tue
| ###
| ###
| 18.82
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2022-Aug-29 Mon
| ###
| 19.85
| 18.76
| 18.89
|
|
| ###
| ###
| ### |
2022-Aug-26 Fri
| 19.26
| ###
| 19.26
| 19.87
| 7,995,973
| ###
| 88.2
| 88.2
| ### |
2022-Aug-25 Thu
| 19.25
| ###
| ###
| ###
| 4,829,342
| 0
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| 19.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| 19.29
| 18.7
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Aug-19 Fri
| 19.26
| ###
| ###
| ###
| 5,912,827
| 0
| 35.1
| 35.1
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 18.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 19.44
| 19.53
| ###
| 19.23
| 5,434,384
| 53,066,759
| 34.7
| 34.7
| ### |
2022-Aug-16 Tue
| ###
| 19.55
| ###
| 19.43
| 5,837,777
| 57,064,270
| 86.0
| 86.0
| 1.4 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2022-Aug-12 Fri
| ###
| 19.25
| 18.81
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Aug-11 Thu
| 19.2
| 19.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 18.88
| ###
| 18.76
| 18.83
| 6,201,073
| ###
| 38.7
| 38.7
| 1.3 |
2022-Aug-09 Tue
| ###
| 19.26
| 18.8
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2022-Aug-08 Mon
| 18.49
| ###
| ###
| ###
| 7,856,472
| 0
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 17.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 17.59
| ###
| 17.55
| ###
| 5,781,276
| ###
| 80.8
| 80.8
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 17.47
| ###
| 9,001,051
| 78,624,180
| 70.0
| 70.0
| 0.0 |
2022-Aug-01 Mon
| 18.23
| 18.43
| 17.84
| 18.21
| 9,219,358
| 167,193,057
| 46.0
| 46.0
| ### |
2022-Jul-29 Fri
| ###
| 18.77
| ###
| ###
| 9,779,441
| 91,780,053
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| 18.7
| 18.22
| 18.7
|
|
| ###
| ###
| 1.3 |
2022-Jul-27 Wed
| 18.48
| 18.51
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-Jul-26 Tue
| ###
| 18.8
| ###
| 18.7
| 6,428,629
| ###
| 82.6
| 82.6
| 1.3 |
2022-Jul-25 Mon
| ###
| 18.43
| ###
| 18.25
| 7,200,973
| ###
| 83.3
| 83.3
| ### |
2022-Jul-22 Fri
| 17.51
| ###
| 17.51
| 17.83
|
|
| ###
| ###
| ### |
2022-Jul-21 Thu
| 17.89
| ###
| ###
| 17.7
| 7,777,953
| 0
| ###
| ###
| 1.3 |
2022-Jul-20 Wed
| ###
| ###
| 17.28
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
| 7,681,944
| 0
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 16.72
| 16.89
| ###
| 16.89
| 6,820,278
| 57,597,247
| 71.5
| 71.5
| ### |
2022-Jul-15 Fri
| ###
| 16.74
| 16.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| 17.56
| ###
| 17.41
| 5,929,727
| ###
| 77.2
| 77.2
| ### |
2022-Jul-13 Wed
| 16.57
| ###
| 16.53
| ###
| 6,362,288
| ###
| 85.2
| 85.2
| 0.0 |
2022-Jul-12 Tue
| 16.89
| ###
| 16.56
| 16.89
|
|
| ###
| ###
| ### |
2022-Jul-11 Mon
| 17.2
| 17.25
| 16.85
| 16.85
|
|
| 35.2
| 35.2
| ### |
2022-Jul-08 Fri
| 17.8
| 17.88
| 17.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| 16.88
| 17.2
| 16.71
| 17.2
| 8,521,142
| ###
| ###
| ###
| 1.2 |
2022-Jul-06 Wed
| 16.59
| ###
| ###
| 16.48
| 11,127,687
| 0
| ###
| ###
| 1.2 |
2022-Jul-05 Tue
| 17.24
| ###
| ###
| ###
| 5,374,953
| 0
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 17.53
| 17.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 17.53
| 17.53
| 8,375,086
| 73,407,628
| ###
| ###
| 1.3 |
2022-Jun-29 Wed
| 18.57
| 18.87
| ###
| 18.4
| 6,477,954
| ###
| 40.6
| 40.6
| 1.3 |
2022-Jun-28 Tue
| ###
| 18.7
| ###
| 18.56
|
|
| 77.8
| 77.8
| 1.3 |
2022-Jun-27 Mon
| 17.72
| ###
| ###
| 17.88
|
|
| 68.5
| 68.5
| 1.3 |
2022-Jun-24 Fri
| ###
| 17.28
| 16.87
| 17.28
|
|
| ###
| ###
| 1.2 |
2022-Jun-23 Thu
| ###
| ###
| 16.73
| 17.25
| 9,106,045
| ###
| 85.0
| 85.0
| 1.2 |
2022-Jun-22 Wed
| 17.81
| 17.88
| ###
| ###
| 7,800,953
| ###
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| 17.46
| ###
| ###
| 17.59
|
|
| 67.2
| 67.2
| ### |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
| 14,348,444
| 0
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 16,194,986
| 0
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 20.22
| 20.41
| 19.56
| ###
| 9,083,658
| ###
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 19.55
| 20.23
| 19.52
| 19.88
| 8,015,141
| 159,300,927
| 85.2
| 85.2
| 1.4 |
2022-Jun-14 Tue
| 20.42
| 20.42
| ###
| ###
| 12,665,672
| ###
| 34.2
| 34.2
| 0.0 |
2022-Jun-10 Fri
| ###
| 21.46
| 20.45
| 21.45
|
|
| 81.0
| 81.0
| 1.5 |
2022-Jun-09 Thu
| 21.5
| 21.75
| 21.43
| 21.56
|
|
| ###
| ###
| 1.5 |
2022-Jun-08 Wed
| 21.48
| ###
| ###
| ###
| 6,746,948
| 0
| 77.5
| 77.5
| 0.0 |
2022-Jun-07 Tue
| 21.46
| ###
| ###
| ###
| 5,341,081
| 0
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 21.4
| 21.45
| ###
| 21.4
| 4,412,450
| 47,323,526
| 75.1
| 75.1
| 1.5 |
2022-Jun-03 Fri
| ###
| 21.5
| 21
| 21.46
| 6,731,551
| 143,045,458
| ###
| ###
| 1.5 |
2022-Jun-02 Thu
| 20.75
| ###
| 20.29
| ###
| 5,542,571
| 56,229,382
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| 20.23
| 20.76
| ###
| 20.76
| 6,218,128
| ###
| ###
| ###
| 1.5 |
2022-May-31 Tue
| 19.86
| ###
| 19.77
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2022-May-30 Mon
| 19.82
| ###
| ###
| 19.85
| 9,511,784
| 0
| ###
| ###
| 1.4 |
2022-May-27 Fri
| ###
| 20.2
| 19.59
| 19.59
| 9,889,920
| 196,759,958
| 19.8
| 19.8
| ### |
2022-May-26 Thu
| 20.5
| ###
| 19.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
| 5,379,320
| 0
| 28.9
| 28.9
| 0.0 |
2022-May-24 Tue
| ###
| 21.085
| ###
| 20.77
|
|
| 43.4
| 43.4
| ### |
2022-May-23 Mon
| 20.4
| ###
| ###
| 20.71
|
|
| ###
| ###
| ### |
2022-May-20 Fri
| 19.84
| ###
| ###
| ###
| 8,866,820
| 0
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| 19.53
| ###
| 19.4
|
|
| 65.2
| 65.2
| 1.4 |
2022-May-18 Wed
| 19.86
| ###
| 19.48
| 19.78
|
|
| 34.7
| 34.7
| 1.4 |
2022-May-17 Tue
| 19.45
| 19.545
| 19.24
| ###
| 5,862,485
| 113,688,240
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| 19.79
| ###
| ###
| 5,782,120
| 57,214,077
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| 5,739,323
| 0
| 72.3
| 72.3
| 0.0 |
2022-May-12 Thu
| 19.5
| 19.77
| ###
| ###
| 9,511,780
| 94,023,945
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 19.45
| 19.55
| 18.87
| 19.55
| 7,132,847
| ###
| ###
| ###
| ### |
2022-May-10 Tue
| 20.44
| 20.475
| 19.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 20.44
| 20.475
| 19.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| 20.83
| ###
| 20.83
| 7,371,356
| 76,772,672
| ###
| ###
| 1.5 |
2022-May-05 Thu
| ###
| ###
| 20.45
| 20.83
| 8,707,188
| ###
| 70.1
| 70.1
| 1.5 |
2022-May-04 Wed
| 20.49
| 20.78
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2022-May-03 Tue
| 21.44
| 21.51
| 20.53
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2022-May-02 Mon
| 21.4
| ###
| 21.25
| ###
| 3,545,279
| 37,668,589
| 85.5
| 85.5
| 0.0 |
2022-Apr-29 Fri
| 21.83
| ###
| 21.48
| ###
| 10,079,273
| ###
| 28.6
| 28.6
| 0.0 |
2022-Apr-28 Thu
| 20.56
| 21.73
| 20.52
| 21.73
|
|
| 93.7
| 93.7
| 1.6 |
2022-Apr-27 Wed
| ###
| 20.22
| 19.57
| ###
| 14,217,847
| ###
| 84.0
| 84.0
| 0.0 |
2022-Apr-26 Tue
| 19.85
| ###
| 19.54
| 19.76
| 34,301,370
| 335,124,384
| ###
| ###
| ### |
2022-Apr-22 Fri
| 20.79
| ###
| ###
| 21.22
|
|
| 85.7
| 85.7
| 1.5 |
2022-Apr-21 Thu
| 21.56
| 21.83
| 21.45
| 21.48
| 6,345,540
| 137,317,485
| 39.7
| 39.7
| 1.5 |
2022-Apr-20 Wed
| 21.89
| ###
| 21.59
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2022-Apr-19 Tue
| ###
| 22
| ###
| 21.73
|
|
| ###
| ###
| 1.6 |
2022-Apr-14 Thu
| 21.5
| 21.77
| 21.46
| ###
| 6,614,452
| 142,971,379
| 69.1
| 69.1
| 0.0 |
2022-Apr-13 Wed
| 21.24
| 21.52
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2022-Apr-12 Tue
| ###
| 21.5
| ###
| ###
| 8,182,948
| ###
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 21.86
| 21.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 22
| ###
| 21.81
| 21.83
|
|
| ###
| ###
| ### |
2022-Apr-07 Thu
| 21.53
| ###
| 21.52
| 21.75
|
|
| 83.4
| 83.4
| ### |
2022-Apr-06 Wed
| ###
| 21.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 21.73
| 21.85
| ###
| 21.72
| 6,346,751
| 69,338,254
| 48.0
| 48.0
| ### |
2022-Apr-04 Mon
| 21.43
| 21.775
| ###
| 21.7
| 7,324,679
| 79,747,442
| 72.2
| 72.2
| 1.6 |
2022-Apr-01 Fri
| ###
| ###
| 20.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| 20.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 19.5
| 19.88
| 19.44
| 19.8
|
|
| ###
| ###
| 1.4 |
2022-Mar-29 Tue
| 19.45
| ###
| ###
| 19.49
|
|
| ###
| ###
| 1.4 |
2022-Mar-28 Mon
| 19.59
| 19.79
| 19.4
| 19.42
|
|
| 43.5
| 43.5
| 1.4 |
2022-Mar-25 Fri
| ###
| ###
| ###
| 19.27
| 5,919,773
| 0
| 74.6
| 74.6
| ### |
2022-Mar-24 Thu
| ###
| ###
| 18.85
| ###
| 6,660,629
| 62,776,428
| 34.5
| 34.5
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| 18.86
| ###
| 5,110,940
| ###
| 62.7
| 62.7
| 0.0 |
2022-Mar-22 Tue
| ###
| 19.23
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 18.88
| ###
| ###
| 18.71
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| ###
| ###
| 18.25
| 18.57
|
|
| 73.2
| 73.2
| ### |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Mar-16 Wed
| ###
| 17.51
| ###
| 17.4
|
|
| 77.7
| 77.7
| 1.2 |
2022-Mar-15 Tue
| 17.5
| 17.55
| 16.87
| ###
| 17,316,883
| 298,023,556
| 30.4
| 30.4
| 0.0 |
2022-Mar-14 Mon
| 18.46
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2022-Mar-11 Fri
| ###
| 18.79
| 18.23
| 18.23
|
|
| ###
| ###
| 1.3 |
2022-Mar-10 Thu
| 18.45
| 18.59
| ###
| 18.2
|
|
| 25.5
| 25.5
| ### |
2022-Mar-09 Wed
| ###
| ###
| ###
| 18.83
| 9,568,349
| 0
| ###
| ###
| 1.3 |
2022-Mar-08 Tue
| ###
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| 19.24
| 19.54
| 8,969,842
| 86,289,880
| 82.3
| 82.3
| 1.4 |
2022-Mar-04 Fri
| 19.5
| 19.53
| 18.85
| 19.2
| 9,705,656
| ###
| 38.7
| 38.7
| ### |
2022-Mar-03 Thu
| ###
| 19.43
| ###
| ###
| 13,185,453
| 128,096,675
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 18.73
| ###
| 18.59
| 10,801,558
| ###
| 82.0
| 82.0
| 1.3 |
2022-Mar-01 Tue
| ###
| 18.49
| 17.76
| 17.76
| 9,495,357
| 172,103,345
| ###
| ###
| 1.3 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 18.53
| ###
| 18.44
| ###
| 9,929,241
| ###
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| 19.23
| 18.53
| 18.55
|
|
| ###
| ###
| 1.3 |
2022-Feb-23 Wed
| ###
| 19.48
| 18.73
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Feb-22 Tue
| 19.85
| ###
| 19.21
| ###
| 9,216,123
| ###
| 39.1
| 39.1
| 0.0 |
2022-Feb-21 Mon
| 19.5
| 19.71
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| 19.85
|
|
| ###
| ###
| 1.4 |
2022-Feb-17 Thu
| 21
| 21.28
| 20.48
| 20.5
| 11,344,579
| ###
| 23.6
| 23.6
| 1.5 |
2022-Feb-16 Wed
| ###
| 21.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| 22.73
| 21.46
| 21.59
|
|
| 19.1
| 19.1
| 1.5 |
2022-Feb-14 Mon
| 22.47
| ###
| ###
| 22.75
|
|
| ###
| ###
| 1.6 |
2022-Feb-11 Fri
| 22.5
| ###
| 22.28
| 22.83
|
|
| 84.8
| 84.8
| ### |
2022-Feb-10 Thu
| ###
| 22.42
| ###
| 22.28
| 8,019,356
| 89,896,980
| ###
| ###
| ### |
2022-Feb-09 Wed
| 22.23
| 22.58
| ###
| 21.43
| 12,755,149
| ###
| ###
| ###
| ### |
2022-Feb-08 Tue
| 22
| 22.25
| 21.85
| 22.23
| 8,822,978
| ###
| 69.9
| 69.9
| 1.6 |
2022-Feb-07 Mon
| ###
| ###
| ###
| 21.53
| 5,106,440
| 0
| ###
| ###
| 1.5 |
2022-Feb-04 Fri
| 21.2
| ###
| 20.79
| ###
| 6,085,028
| ###
| 63.1
| 63.1
| 0.0 |
2022-Feb-03 Thu
| 20.78
| 21.23
| 20.57
| ###
| 8,602,459
| ###
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| 20.46
|
|
| ###
| ###
| ### |
2022-Feb-01 Tue
| 19.87
| 19.88
| 19.43
| 19.73
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| ###
| 19.27
| 19.87
| 9,887,748
| 95,268,451
| ###
| ###
| ### |
2022-Jan-28 Fri
| ###
| ###
| ###
| 19.45
| 22,815,227
| 0
| 10.8
| 10.8
| ### |
2022-Jan-27 Thu
| 19.25
| ###
| ###
| 19.48
| 13,254,647
| 0
| 86.3
| 86.3
| ### |
2022-Jan-25 Tue
| ###
| 20.59
| 19.26
| 19.5
|
|
| 34.0
| 34.0
| 1.4 |
2022-Jan-24 Mon
| 20.75
| 20.78
| ###
| 20.52
|
|
| ###
| ###
| 1.5 |
2022-Jan-21 Fri
| 21.2
| 21.24
| 20.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 20.5
| 21.47
| 20.5
| ###
| 12,242,682
| 256,912,681
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 20.45
| ###
| 20.24
| 20.44
| 10,673,381
| ###
| 42.0
| 42.0
| 1.5 |
2022-Jan-18 Tue
| 20.75
| ###
| 20.25
| 20.75
| 8,138,151
| 82,398,778
| 65.6
| 65.6
| 1.5 |
2022-Jan-17 Mon
| ###
| ###
| ###
| 20.77
|
|
| ###
| ###
| ### |
2022-Jan-14 Fri
| ###
| 21.49
| ###
| ###
| 6,740,474
| ###
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 21.25
| 21.44
| ###
| 21.4
|
|
| 72.2
| 72.2
| 1.5 |
2022-Jan-12 Wed
| ###
| 21.2
| ###
| 20.88
| 7,910,225
| 83,848,385
| ###
| ###
| ### |
2022-Jan-11 Tue
| 20.84
| 21.26
| 20.73
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2022-Jan-10 Mon
| 20.55
| ###
| 20.525
| ###
| 8,251,187
| ###
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 19.83
| 20.4
| ###
| ###
| 6,240,272
| 63,650,774
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| 20.47
| 19.7
| 19.75
| 8,237,480
| 165,449,785
| ###
| ###
| ### |
2022-Jan-05 Wed
| 20
| 20.145
| 19.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| 19.85
| 5,351,453
| 0
| 80.6
| 80.6
| 1.4 |
2021-Dec-31 Fri
| ###
| 19.43
| ###
| 19.21
|
|
| ###
| ###
| 1.4 |
2021-Dec-30 Thu
| 19.4
| 19.48
| ###
| ###
| 4,339,173
| 42,263,545
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| 19.53
| ###
| 19.28
|
|
| ###
| ###
| 1.4 |
2021-Dec-24 Fri
| 19.5
| 19.54
| 19.24
| 19.24
|
|
| 17.4
| 17.4
| 1.4 |
2021-Dec-23 Thu
| 19.45
| 19.52
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| 19.26
| 19.44
|
|
| ###
| ###
| 1.4 |
2021-Dec-21 Tue
| 19.44
| 19.83
| ###
| 19.79
| 11,011,025
| ###
| ###
| ###
| ### |
2021-Dec-20 Mon
| ###
| 19.49
| 18.85
| 19.46
|
|
| ###
| ###
| ### |
2021-Dec-17 Fri
| 18.82
| ###
| 18.82
| ###
| 16,533,084
| 155,576,320
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 18.7
| ###
| 18.58
| 18.8
| 9,411,189
| 87,429,945
| 73.3
| 73.3
| 1.3 |
2021-Dec-15 Wed
| ###
| 18.84
| 18.58
| ###
| 6,822,982
| ###
| 78.6
| 78.6
| 0.0 |
2021-Dec-14 Tue
| ###
| 18.74
| ###
| 18.7
| 7,158,883
| ###
| 85.4
| 85.4
| 1.3 |
2021-Dec-13 Mon
| ###
| 18.57
| ###
| 18.46
|
|
| 79.9
| 79.9
| 1.3 |
2021-Dec-10 Fri
| 18.2
| ###
| 17.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| 17.86
| ###
| 17.79
| 18.25
| 11,490,074
| ###
| 85.0
| 85.0
| ### |
2021-Dec-08 Wed
| 17.73
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Dec-07 Tue
| 17.4
| 17.53
| 16.81
| 17.41
| 11,162,327
| 191,657,154
| ###
| ###
| ### |
2021-Dec-06 Mon
| ###
| 17.2
| ###
| ###
| 7,410,684
| 63,731,882
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 17.25
| 17.55
| ###
| ###
| 8,276,752
| ###
| 39.5
| 39.5
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2021-Dec-01 Wed
| 16.82
| ###
| 16.8
| 17.27
|
|
| 89.4
| 89.4
| ### |
2021-Nov-30 Tue
| 17.75
| 17.83
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2021-Nov-29 Mon
| 16.8
| 17.76
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2021-Nov-26 Fri
| 17.5
| ###
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2021-Nov-25 Thu
| 17.8
| ###
| 17.78
| 17.88
|
|
| 73.2
| 73.2
| 1.3 |
2021-Nov-24 Wed
| 17.42
| ###
| 17.21
| 17.57
|
|
| ###
| ###
| 1.3 |
2021-Nov-23 Tue
| 16.59
| 17.46
| 16.42
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2021-Nov-22 Mon
| 15.86
| ###
| 15.56
| 15.8
| 6,767,447
| ###
| ###
| ###
| 1.1 |
2021-Nov-19 Fri
| ###
| ###
| 15.24
| 15.47
| 11,627,756
| ###
| ###
| ###
| ### |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| 15.59
|
|
| 25.1
| 25.1
| ### |
2021-Nov-16 Tue
| 15.84
| ###
| 15.71
| 15.89
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| 16.41
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| 15.57
| 15.75
|
|
| ###
| ###
| 1.1 |
2021-Nov-11 Thu
| 14.25
| 15.85
| 14.25
| 15.45
| 22,599,488
| ###
| 96.5
| 96.5
| ### |
2021-Nov-10 Wed
| 14.28
| 14.45
| 14.21
| 14.28
|
|
| 74.2
| 74.2
| ### |
2021-Nov-09 Tue
| 14.4
| 14.59
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
2021-Nov-08 Mon
| ###
| 14.46
| ###
| ###
| 9,919,144
| ###
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 14.24
| 14.44
| 14.2
| 14.27
|
|
| 69.5
| 69.5
| ### |
2021-Nov-04 Thu
| 14.25
| ###
| ###
| ###
| 11,146,521
| 0
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 14.27
| 14.45
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Nov-02 Tue
| 14.23
| 14.23
| ###
| ###
| 20,226,923
| 143,914,557
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 16,279,658
| 0
| 71.7
| 71.7
| 0.0 |
2021-Oct-27 Wed
| 14.44
| 14.44
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2021-Oct-26 Tue
| 14.51
| 14.54
| 14.25
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2021-Oct-25 Mon
| 14.45
| 14.57
| ###
| 14.51
| 7,513,659
| ###
| 71.5
| 71.5
| ### |
2021-Oct-22 Fri
| 14.2
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Oct-21 Thu
| ###
| 14.72
| 14.4
| 14.41
|
|
| ###
| ###
| ### |
2021-Oct-20 Wed
| 14.78
| ###
| 14.5
| 14.5
|
|
| ###
| ###
| 1.0 |
2021-Oct-19 Tue
| 14.73
| 14.77
| 14.4
| 14.56
|
|
| ###
| ###
| ### |
2021-Oct-18 Mon
| ###
| 14.75
| 14.42
| 14.74
|
|
| ###
| ###
| 1.1 |
2021-Oct-15 Fri
| 14.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| 14.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 14.82
| 14.87
| ###
| ###
| 17,426,677
| 129,567,343
| 4.8
| 4.8
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| 14.7
| 14.79
| 17,442,484
| 128,202,257
| 23.9
| 23.9
| ### |
2021-Oct-11 Mon
| 14.4
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| 14.25
|
|
| 68.6
| 68.6
| 1.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 18,762,821
| 0
| 19.7
| 19.7
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 14.43
| 14.47
| ###
| 14.22
| 11,070,140
| ###
| ###
| ###
| 1.0 |
2021-Oct-04 Mon
| 14.84
| 14.89
| ###
| 14.4
| 8,723,944
| ###
| 17.7
| 17.7
| 1.0 |
2021-Oct-01 Fri
| 14.79
| 14.89
| 14.54
| 14.57
|
|
| 28.6
| 28.6
| ### |
2021-Sep-30 Thu
| 15.24
| 15.4
| 14.8
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 14.385
| 14.8
|
|
| 77.6
| 77.6
| 1.1 |
2021-Sep-28 Tue
| 15.8
| 15.89
| 14.87
| 14.87
| 14,008,888
| ###
| 8.7
| 8.7
| 1.1 |
2021-Sep-27 Mon
| ###
| 16.23
| 15.52
| 15.75
|
|
| 75.9
| 75.9
| 1.1 |
2021-Sep-24 Fri
| ###
| 15.7
| ###
| ###
| 12,599,859
| ###
| 24.4
| 24.4
| 0.0 |
2021-Sep-23 Thu
| ###
| 16.25
| ###
| 15.53
| 18,383,880
| 149,369,025
| ###
| ###
| ### |
2021-Sep-22 Wed
| 14.74
| ###
| 14.45
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| 14.57
| 14.75
| 17,946,848
| 130,742,787
| ###
| ###
| ### |
2021-Sep-20 Mon
| 14.2
| 14.88
| ###
| 14.7
| 29,577,423
| 220,056,027
| 96.1
| 96.1
| ### |
2021-Sep-17 Fri
| ###
| ###
| ###
| 15.27
|
|
| 9.2
| 9.2
| ### |
2021-Sep-16 Thu
| 17.8
| ###
| ###
| 17.25
|
|
| 15.2
| 15.2
| 1.2 |
2021-Sep-15 Wed
| ###
| ###
| ###
| 17.82
|
|
| ###
| ###
| 1.3 |
2021-Sep-14 Tue
| 18.5
| 18.5
| ###
| ###
| 11,389,377
| ###
| 17.1
| 17.1
| 0.0 |
2021-Sep-13 Mon
| 18.46
| 18.85
| 18.29
| 18.41
|
|
| 37.5
| 37.5
| ### |
2021-Sep-10 Fri
| ###
| 18.375
| ###
| 18.27
| 12,588,823
| ###
| 72.5
| 72.5
| ### |
2021-Sep-09 Thu
| ###
| ###
| ###
| 17.81
|
|
| ###
| ###
| 1.3 |
2021-Sep-08 Wed
| ###
| ###
| 17.81
| ###
| 11,723,851
| ###
| 41.3
| 41.3
| 0.0 |
2021-Sep-07 Tue
| 18.43
| 18.48
| 17.72
| ###
| 18,525,783
| 335,316,672
| 20.8
| 20.8
| 0.0 |
2021-Sep-06 Mon
| 18.74
| ###
| 18.5
| 18.57
| 15,153,143
| 140,166,572
| 33.4
| 33.4
| ### |
2021-Sep-03 Fri
| ###
| ###
| 20.57
| 20.85
| 14,705,584
| ###
| 32.5
| 32.5
| ### |
2021-Sep-02 Thu
| 20.4
| 20.77
| ###
| 20.71
|
|
| ###
| ###
| ### |
2021-Sep-01 Wed
| 20.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 21.5
| 21.7
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2021-Aug-30 Mon
| 21
| ###
| 20.785
| ###
| 14,164,651
| ###
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| 20
| ###
| 19.81
| 20
|
|
| 65.5
| 65.5
| 1.4 |
2021-Aug-26 Thu
| ###
| ###
| ###
| 20
| 9,747,557
| 0
| 17.2
| 17.2
| 1.4 |
2021-Aug-25 Wed
| 20.52
| ###
| 20.21
| 20.28
|
|
| ###
| ###
| 1.4 |
2021-Aug-24 Tue
| ###
| 19.82
| 19.42
| 19.76
| 16,158,622
| ###
| ###
| ###
| ### |
2021-Aug-23 Mon
| 20.56
| ###
| ###
| 19.49
| 14,517,079
| 0
| 8.0
| 8.0
| 1.4 |
2021-Aug-20 Fri
| ###
| 20.55
| 19.8
| ###
| 15,388,343
| 310,459,820
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 20.73
| 20.78
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2021-Aug-18 Wed
| 21.29
| 21.73
| 21.22
| 21.45
| 10,795,525
| ###
| ###
| ###
| 1.5 |
2021-Aug-17 Tue
| 21.81
| ###
| 21.54
| 21.58
| 6,740,589
| 72,596,143
| 47.1
| 47.1
| ### |
2021-Aug-16 Mon
| ###
| 22.43
| 21.87
| 21.87
| 8,768,183
| 194,215,253
| ###
| ###
| 1.6 |
2021-Aug-13 Fri
| ###
| 22.53
| ###
| ###
| 8,658,671
| 97,539,928
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 22.79
| 22.84
| 22.44
| 22.52
|
|
| ###
| ###
| 1.6 |
2021-Aug-11 Wed
| 22.76
| ###
| 22.48
| 22.52
| 9,293,782
| ###
| ###
| ###
| 1.6 |
2021-Aug-10 Tue
| 22.55
| 22.77
| ###
| 22.51
|
|
| ###
| ###
| 1.6 |
2021-Aug-09 Mon
| 23
| 23
| 22.54
| 22.76
|
|
| 33.0
| 33.0
| 1.6 |
2021-Aug-06 Fri
| 22.7
| ###
| 22.52
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2021-Aug-05 Thu
| 24
| ###
| 23.25
| 23.27
| 10,288,627
| 119,605,288
| 16.9
| 16.9
| 1.7 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 6,460,650
| 0
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 24.41
| 24.45
| 23.84
| 24
|
|
| ###
| ###
| 1.7 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
| 9,642,574
| 0
| 33.6
| 33.6
| 0.0 |
2021-Jul-30 Fri
| ###
| 26.49
| ###
| ###
| 13,180,920
| 174,581,285
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| 26.5
| 26.58
| ###
| ###
| 6,943,689
| 92,281,626
| 27.6
| 27.6
| 0.0 |
2021-Jul-28 Wed
| ###
| 25.87
| 25.52
| 25.81
|
|
| ###
| ###
| ### |
2021-Jul-27 Tue
| 25.8
| ###
| ###
| 25.82
| 7,194,722
| 0
| ###
| ###
| 1.8 |
2021-Jul-26 Mon
| 25.49
| ###
| ###
| 25.42
| 4,874,054
| 0
| ###
| ###
| 1.8 |
2021-Jul-23 Fri
| ###
| 25.27
| ###
| 25.25
|
|
| 76.0
| 76.0
| ### |
2021-Jul-22 Thu
| 25.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| 25.825
| 25.2
| 25.29
| 5,893,446
| 150,356,541
| ###
| ###
| ### |
2021-Jul-20 Tue
| ###
| 25.48
| 24.81
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Jul-19 Mon
| 25.47
| 25.7
| 25.21
| 25.42
| 4,142,222
| ###
| ###
| ###
| 1.8 |
2021-Jul-16 Fri
| ###
| 25.955
| ###
| 25.78
|
|
| ###
| ###
| ### |
2021-Jul-15 Thu
| ###
| 25.78
| ###
| 25.72
| 6,488,074
| 83,631,273
| 85.9
| 85.9
| 1.8 |
2021-Jul-14 Wed
| ###
| 25.28
| 24.89
| 25.2
|
|
| 69.3
| 69.3
| 1.8 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 24.4
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| 23.87
|
|
| 80.8
| 80.8
| ### |
2021-Jul-08 Thu
| 23.84
| 24.23
| ###
| 23.71
| 5,961,788
| ###
| ###
| ###
| ### |
2021-Jul-07 Wed
| ###
| 23.59
| ###
| 23.55
| 5,934,345
| ###
| ###
| ###
| 1.7 |
2021-Jul-06 Tue
| 23.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| 23.75
| 23.4
| ###
| 5,043,055
| 118,890,021
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| 23.73
| 23.45
| 23.58
| 4,975,753
| ###
| ###
| ###
| 1.7 |
2021-Jul-01 Thu
| ###
| 23.74
| ###
| 23.59
|
|
| 32.0
| 32.0
| 1.7 |
2021-Jun-30 Wed
| ###
| 23.75
| 23.28
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Jun-29 Tue
| 22.84
| ###
| 22.82
| ###
| 4,439,878
| ###
| 80.5
| 80.5
| 0.0 |
2021-Jun-28 Mon
| 22.83
| ###
| 22.78
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Jun-25 Fri
| 22.89
| ###
| 22.755
| ###
| 3,562,075
| ###
| 66.7
| 66.7
| 0.0 |
2021-Jun-24 Thu
| 22.5
| 22.89
| 22.5
| 22.74
|
|
| 75.6
| 75.6
| 1.6 |
2021-Jun-23 Wed
| 22.46
| 22.8
| 22.24
| 22.48
|
|
| 70.6
| 70.6
| 1.6 |
2021-Jun-22 Tue
| ###
| 22.445
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 21.81
| 21.81
|
|
| ###
| ###
| 1.6 |
2021-Jun-18 Fri
| 22.46
| 22.7
| ###
| 22.42
| 13,037,984
| ###
| 31.9
| 31.9
| ### |
2021-Jun-17 Thu
| ###
| 22.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| 22.83
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2021-Jun-15 Tue
| 23.5
| ###
| 23.24
| ###
| 7,277,689
| 84,566,746
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| 22.8
| 23.22
|
|
| ###
| ###
| 1.7 |
2021-Jun-10 Thu
| 22.59
| ###
| 22.29
| 22.83
|
|
| ###
| ###
| ### |
2021-Jun-09 Wed
| 22.7
| 22.88
| 22.49
| ###
| 5,052,087
| ###
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| 22.5
| 22.77
| ###
| 22.42
| 6,009,954
| 68,423,326
| ###
| ###
| ### |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2021-Jun-04 Fri
| 22.87
| ###
| 22.73
| ###
| 5,686,374
| 64,625,640
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| 23.53
| ###
| 23.44
| 6,167,445
| ###
| ###
| ###
| 1.7 |
2021-Jun-02 Wed
| ###
| ###
| ###
| 23.28
| 7,917,725
| 0
| 17.1
| 17.1
| 1.7 |
2021-Jun-01 Tue
| ###
| 23.26
| 22.71
| 22.82
| 6,209,176
| ###
| 39.7
| 39.7
| ### |
2021-May-31 Mon
| 22.4
| 22.55
| ###
| 22.43
|
|
| 70.3
| 70.3
| 1.6 |
2021-May-28 Fri
| 22.79
| 22.84
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2021-May-27 Thu
| 21.51
| 22.27
| 21.43
| 22.27
|
|
| ###
| ###
| ### |
2021-May-26 Wed
| ###
| ###
| 21.22
| 21.22
| 6,799,385
| 72,141,474
| ###
| ###
| 1.5 |
2021-May-25 Tue
| 21.42
| ###
| 21.42
| 21.72
| 6,641,155
| 71,126,770
| 79.5
| 79.5
| ### |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 22.8
| 22.81
| 22.26
| ###
| 7,140,083
| 160,901,770
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 22.43
| 22.84
| 22.27
| 22.81
| 7,104,480
| 160,241,546
| 74.9
| 74.9
| ### |
2021-May-19 Wed
| ###
| 23.45
| ###
| 22.83
| 6,406,386
| 75,114,875
| ###
| ###
| ### |
2021-May-18 Tue
| 23.76
| ###
| 23.25
| 23.57
|
|
| ###
| ###
| ### |
2021-May-17 Mon
| ###
| ###
| 22.72
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-May-14 Fri
| 23.25
| 23.8
| ###
| 22.79
|
|
| ###
| ###
| 1.6 |
2021-May-13 Thu
| ###
| 24.52
| ###
| 23.44
|
|
| 17.0
| 17.0
| 1.7 |
2021-May-12 Wed
| 24
| 24.47
| 23.85
| 24.43
| 6,648,387
| 160,625,029
| ###
| ###
| 1.7 |
2021-May-11 Tue
| ###
| 24.49
| 23.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 23.84
| 24.82
| 23.75
| 24.79
| 15,329,254
| ###
| 89.2
| 89.2
| ### |
2021-May-07 Fri
| ###
| ###
| 22.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 22.89
| 23.41
| 22.55
| 22.75
|
|
| ###
| ###
| 1.6 |
2021-May-05 Wed
| 22.79
| ###
| 22.59
| 22.72
| 4,828,228
| ###
| ###
| ###
| 1.6 |
2021-May-04 Tue
| 22.74
| 22.74
| 22.23
| ###
| 5,538,425
| 124,531,486
| 41.2
| 41.2
| 0.0 |
2021-May-03 Mon
| 22.7
| 22.85
| 22.42
| 22.48
| 4,750,842
| ###
| 43.3
| 43.3
| 1.6 |
2021-Apr-30 Fri
| 22.43
| 22.78
| 22.27
| 22.59
| 8,920,422
| ###
| 75.8
| 75.8
| ### |
2021-Apr-29 Thu
| 22.52
| ###
| 21.83
| 22.58
| 8,335,527
| 90,982,277
| ###
| ###
| 1.6 |
2021-Apr-28 Wed
| ###
| ###
| 22.54
| ###
| 6,699,020
| 75,497,955
| 28.0
| 28.0
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 22.55
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2021-Apr-26 Mon
| ###
| 22.7
| 21.77
| 22.7
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2021-Apr-22 Thu
| 21.75
| 21.79
| 21.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 20.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 21.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| 21.25
| 20.87
| 21.2
|
|
| 83.3
| 83.3
| 1.5 |
2021-Apr-16 Fri
| ###
| ###
| 20.41
| 20.82
| 8,183,252
| 83,510,086
| 24.9
| 24.9
| 1.5 |
2021-Apr-15 Thu
| 20.53
| ###
| 20.46
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2021-Apr-14 Wed
| ###
| 20.29
| ###
| 20.24
|
|
| 69.3
| 69.3
| 1.4 |
2021-Apr-13 Tue
| ###
| 20.71
| 20.28
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| 20.43
| 20.55
| 5,327,287
| ###
| 33.0
| 33.0
| 1.5 |
2021-Apr-09 Fri
| ###
| 21.23
| 20.78
| 20.89
|
|
| 25.3
| 25.3
| 1.5 |
2021-Apr-08 Thu
| 20.75
| 21.21
| ###
| 21
| 10,834,079
| ###
| 74.6
| 74.6
| 1.5 |
2021-Apr-07 Wed
| ###
| 20.74
| 20.27
| 20.48
| 7,899,641
| ###
| 33.0
| 33.0
| 1.5 |
2021-Apr-06 Tue
| ###
| ###
| ###
| 20.53
| 5,804,840
| 0
| 38.0
| 38.0
| ### |
2021-Apr-01 Thu
| 20
| ###
| ###
| 20.25
| 6,226,824
| 0
| ###
| ###
| ### |
2021-Mar-31 Wed
| 20.43
| ###
| ###
| ###
| 9,803,686
| 0
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 20.78
| ###
| ###
| ###
| 6,186,075
| 0
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 20.5
| 20.74
| ###
| 20.58
| 7,628,142
| ###
| 79.4
| 79.4
| 1.5 |
2021-Mar-26 Fri
| 19.5
| 20.23
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2021-Mar-25 Thu
| 19.45
| 19.51
| 19.27
| 19.41
|
|
| ###
| ###
| ### |
2021-Mar-24 Wed
| ###
| 19.48
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Mar-23 Tue
| ###
| 19.59
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2021-Mar-22 Mon
| ###
| ###
| 18.87
| ###
| 15,991,372
| ###
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 20.25
| 20.325
| ###
| ###
| 17,595,287
| ###
| 28.4
| 28.4
| 0.0 |
2021-Mar-18 Thu
| 20.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 20.5
| ###
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2021-Mar-16 Tue
| 20.45
| 20.8
| ###
| 20.52
| 9,158,277
| 95,246,080
| 62.2
| 62.2
| 1.5 |
2021-Mar-15 Mon
| ###
| ###
| 20.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| 21.26
| 7,019,049
| 0
| ###
| ###
| 1.5 |
2021-Mar-11 Thu
| ###
| 20.88
| 19.89
| 20.78
|
|
| 75.1
| 75.1
| 1.5 |
2021-Mar-10 Wed
| 21.77
| 21.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 22.21
| 22.52
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2021-Mar-08 Mon
| 22.57
| 22.8
| ###
| 22.21
|
|
| 33.1
| 33.1
| ### |
2021-Mar-05 Fri
| 22.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 22.7
| 22.74
| ###
| 22.25
| 9,457,080
| ###
| 40.1
| 40.1
| ### |
2021-Mar-03 Wed
| 22.25
| 22.84
| 21.77
| 22.84
| 11,476,880
| ###
| 85.1
| 85.1
| ### |
2021-Mar-02 Tue
| ###
| 23.24
| ###
| ###
| 12,262,224
| 142,487,042
| 11.7
| 11.7
| 0.0 |
2021-Mar-01 Mon
| 22.25
| ###
| ###
| ###
| 13,565,028
| 0
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
| 13,420,978
| 0
| 19.7
| 19.7
| 0.0 |
2021-Feb-25 Thu
| 24.76
| 25.4
| ###
| 25.24
| 8,417,420
| ###
| ###
| ###
| 1.8 |
2021-Feb-24 Wed
| 24.84
| ###
| ###
| 24.48
|
|
| ###
| ###
| 1.7 |
2021-Feb-23 Tue
| 25
| ###
| 24.54
| 24.84
| 6,161,022
| ###
| 40.9
| 40.9
| 1.8 |
2021-Feb-22 Mon
| ###
| ###
| 24.25
| 24.74
| 6,772,242
| ###
| 76.1
| 76.1
| 1.8 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
| 12,823,729
| 0
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 23.78
| 24.88
| 9,608,857
| ###
| ###
| ###
| 1.8 |
2021-Feb-17 Wed
| 23.85
| 24.655
| 23.78
| 24.41
| 8,577,253
| 207,719,624
| ###
| ###
| ### |
2021-Feb-16 Tue
| 24.7
| ###
| 22.89
| 23.7
| 11,067,180
| 126,663,875
| 14.2
| 14.2
| 1.7 |
2021-Feb-15 Mon
| ###
| ###
| ###
| 24.43
| 4,003,340
| 0
| 74.6
| 74.6
| 1.7 |
2021-Feb-12 Fri
| 23.88
| ###
| ###
| 23.83
| 3,760,589
| 0
| 47.3
| 47.3
| 1.7 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 24
| 24.22
| 23.72
| 23.75
| 4,024,245
| 96,461,152
| ###
| ###
| ### |
2021-Feb-09 Tue
| ###
| 24.27
| ###
| 23.89
| 5,131,028
| 62,265,024
| 38.2
| 38.2
| ### |
2021-Feb-08 Mon
| 23.4
| ###
| ###
| 23.72
| 5,519,555
| 0
| 75.8
| 75.8
| 1.7 |
2021-Feb-05 Fri
| 23.44
| 23.59
| ###
| 23.23
|
|
| ###
| ###
| ### |
2021-Feb-04 Thu
| 22.73
| ###
| 22.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| 22.78
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2021-Feb-02 Tue
| ###
| 22.79
| ###
| 22.71
|
|
| ###
| ###
| 1.6 |
2021-Feb-01 Mon
| 21.5
| ###
| 21.21
| 22.27
| 9,217,742
| 97,754,153
| 85.2
| 85.2
| ### |
2021-Jan-29 Fri
| ###
| 23.27
| ###
| 21.79
|
|
| 22.5
| 22.5
| ### |
2021-Jan-28 Thu
| ###
| 23.55
| 22.56
| 22.73
|
|
| ###
| ###
| ### |
2021-Jan-27 Wed
| ###
| ###
| 23.43
| ###
| 13,715,922
| 160,682,026
| 26.5
| 26.5
| 0.0 |
2021-Jan-25 Mon
| 24.5
| 25.51
| 24.45
| ###
| 5,867,355
| 146,566,527
| 86.5
| 86.5
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| 24.87
|
|
| ###
| ###
| ### |
2021-Jan-20 Wed
| 24.84
| ###
| 24.55
| 24.83
| 4,666,750
| 57,284,356
| 35.4
| 35.4
| ### |
2021-Jan-19 Tue
| 25
| ###
| 24.785
| 24.82
|
|
| 28.8
| 28.8
| 1.8 |
2021-Jan-18 Mon
| 24.7
| ###
| 24.51
| 24.82
| 3,438,358
| 42,137,077
| 76.4
| 76.4
| 1.8 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| 24.52
| 24.76
|
|
| 24.6
| 24.6
| 1.8 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 6,121,852
| 0
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 24.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| 25.51
| ###
| 25.21
|
|
| 52.0
| 52.0
| ### |
2021-Jan-08 Fri
| 26.27
| 26.4
| 25.245
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| 25.54
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Jan-06 Wed
| 25.2
| ###
| ###
| ###
| 7,528,173
| 0
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 24.76
| ###
| ###
| ###
| 6,609,275
| 0
| 75.9
| 75.9
| 0.0 |
2021-Jan-04 Mon
| 23.71
| 24.8
| 23.7
| 24.8
|
|
| ###
| ###
| ### |
2020-Dec-31 Thu
| 24
| ###
| 23.43
| 23.43
| 3,298,026
| 38,636,374
| ###
| ###
| ### |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
| 5,011,823
| 0
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 23.86
| ###
| 23.83
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Dec-24 Thu
| 23.75
| 23.83
| 23.555
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 23.44
| 23.7
| ###
| 23.47
|
|
| ###
| ###
| ### |
2020-Dec-22 Tue
| ###
| ###
| ###
| 23.48
| 9,632,978
| 0
| 26.2
| 26.2
| 1.7 |
2020-Dec-21 Mon
| 23.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 16,964,982
| 0
| 80.2
| 80.2
| 0.0 |
2020-Dec-17 Thu
| 22.44
| 22.54
| ###
| 22.41
| 14,936,256
| ###
| ###
| ###
| ### |
2020-Dec-16 Wed
| ###
| 22.23
| 21.87
| ###
| 8,877,224
| 195,742,789
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 21.45
| 21.84
| ###
| 21.48
|
|
| 78.3
| 78.3
| 1.5 |
2020-Dec-14 Mon
| ###
| 23.29
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2020-Dec-11 Fri
| ###
| 23.27
| 22.75
| ###
| 15,189,351
| ###
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 21.7
| ###
| 21.7
| 22.51
|
|
| 92.7
| 92.7
| 1.6 |
2020-Dec-09 Wed
| 21.5
| 21.81
| 21.5
| 21.8
| 8,549,943
| ###
| 79.6
| 79.6
| 1.6 |
2020-Dec-08 Tue
| 21.27
| 21.46
| ###
| 21.46
|
|
| ###
| ###
| 1.5 |
2020-Dec-07 Mon
| 21
| 21.55
| ###
| ###
| 12,410,874
| ###
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 20.55
| ###
| 20.4
| ###
| 10,771,286
| ###
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 19.53
| 20.77
| 19.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 18.46
| ###
| ###
| 18.23
|
|
| 29.3
| 29.3
| 1.3 |
2020-Dec-01 Tue
| ###
| 18.51
| 17.86
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2020-Nov-30 Mon
| ###
| 18.85
| 18.23
| 18.23
| 12,422,323
| ###
| ###
| ###
| 1.3 |
2020-Nov-27 Fri
| 18.43
| 18.7
| 18.4
| 18.57
|
|
| ###
| ###
| ### |
2020-Nov-26 Thu
| ###
| ###
| 18.45
| 18.54
|
|
| ###
| ###
| 1.3 |
2020-Nov-25 Wed
| ###
| ###
| 18.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 17.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 16.86
| ###
| 16.77
| 16.89
| 7,595,841
| 63,691,126
| 70.9
| 70.9
| ### |
2020-Nov-17 Tue
| 16.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 16.79
| 16.82
| 16.73
| 16.75
| 718,426
| ###
| 20.7
| 20.7
| ### |
2020-Nov-13 Fri
| 16.87
| ###
| 16.59
| 16.59
| 11,664,328
| ###
| ###
| ###
| 1.2 |
2020-Nov-12 Thu
| 17.22
| 17.27
| 16.52
| 16.54
| 22,819,440
| ###
| ###
| ###
| ### |
2020-Nov-11 Wed
| 17.77
| 17.85
| 17.255
| 17.29
|
|
| 17.5
| 17.5
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 7,795,344
| 0
| 38.9
| 38.9
| 0.0 |
2020-Nov-09 Mon
| 16.86
| ###
| 16.8
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2020-Nov-06 Fri
| 16.85
| 16.89
| 16.48
| 16.55
|
|
| 20.1
| 20.1
| 1.2 |
2020-Nov-05 Thu
| 16.73
| 16.87
| 16.45
| ###
| 9,898,545
| 164,909,759
| 28.8
| 28.8
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 16.49
| 12,090,523
| 0
| ###
| ###
| 1.2 |
2020-Nov-03 Tue
| 17.41
| ###
| 17.23
| 17.29
|
|
| 24.7
| 24.7
| ### |
2020-Nov-02 Mon
| ###
| 17.4
| ###
| 17.21
|
|
| 47.2
| 47.2
| ### |
2020-Oct-30 Fri
| ###
| 17.525
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2020-Oct-29 Thu
| 16.2
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2020-Oct-28 Wed
| ###
| 16.54
| ###
| 16.48
|
|
| ###
| ###
| 1.2 |
2020-Oct-27 Tue
| 16.42
| 16.47
| ###
| 16.21
| 5,685,781
| ###
| ###
| ###
| 1.2 |
2020-Oct-26 Mon
| ###
| ###
| 16.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 16.78
| 16.84
| 16.59
| 16.72
|
|
| 38.1
| 38.1
| 1.2 |
2020-Oct-22 Thu
| 16.73
| 16.89
| ###
| 16.79
| 6,222,929
| ###
| 71.6
| 71.6
| ### |
2020-Oct-21 Wed
| 16.86
| ###
| 16.81
| ###
| 3,876,259
| 32,579,956
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| 16.74
| ###
| 5,741,077
| ###
| 40.7
| 40.7
| 0.0 |
2020-Oct-19 Mon
| 16.76
| 17.145
| 16.74
| 16.82
|
|
| 68.9
| 68.9
| ### |
2020-Oct-16 Fri
| ###
| 16.86
| ###
| ###
| 7,587,124
| 63,959,455
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| 16.74
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2020-Oct-14 Wed
| 16.45
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2020-Oct-13 Tue
| 16.81
| 16.84
| ###
| ###
| 6,944,588
| ###
| 32.2
| 32.2
| 0.0 |
2020-Oct-12 Mon
| ###
| 17.24
| 16.81
| 16.86
| 6,947,244
| 118,276,829
| 22.3
| 22.3
| 1.2 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Oct-08 Thu
| 16.88
| ###
| 16.78
| ###
| 6,856,628
| ###
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 16.85
| 16.56
| 16.73
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| ###
| 16.83
| 16.455
| 16.74
|
|
| ###
| ###
| 1.2 |
2020-Oct-05 Mon
| ###
| 16.56
| ###
| 16.46
| 4,606,744
| 38,143,840
| ###
| ###
| 1.2 |
2020-Oct-02 Fri
| 16.59
| ###
| ###
| ###
| 8,378,375
| 0
| 33.2
| 33.2
| 0.0 |
2020-Oct-01 Thu
| 16.7
| ###
| 16.57
| ###
| 7,665,223
| 63,506,372
| 35.0
| 35.0
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2020-Sep-29 Tue
| ###
| 16.26
| 15.84
| ###
| 11,475,275
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 15.71
| 15.86
|
|
| ###
| ###
| 1.1 |
2020-Sep-25 Fri
| ###
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 15.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| 16.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 15.85
| ###
| ###
| 15.87
| 12,398,286
| 0
| 73.6
| 73.6
| ### |
2020-Sep-21 Mon
| ###
| 16.44
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2020-Sep-18 Fri
| 16.24
| 16.48
| ###
| ###
| 25,914,170
| ###
| 70.4
| 70.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| 16.23
|
|
| 17.5
| 17.5
| ### |
2020-Sep-16 Wed
| 17.7
| ###
| 17.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 17.8
| 17.86
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2020-Sep-14 Mon
| ###
| 17.75
| 17.44
| 17.71
| 7,210,242
| ###
| ###
| ###
| ### |
2020-Sep-11 Fri
| 17.59
| ###
| 17.24
| ###
| 7,869,086
| 67,831,521
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| 18.41
| 17.82
| 17.89
|
|
| 22.2
| 22.2
| 1.3 |
2020-Sep-09 Wed
| 18.25
| 18.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| 18.57
| ###
| 18.5
|
|
| 79.6
| 79.6
| ### |
2020-Sep-07 Mon
| 17.52
| ###
| 17.5
| 17.88
|
|
| 77.5
| 77.5
| 1.3 |
2020-Sep-04 Fri
| ###
| ###
| 17.47
| 17.52
|
|
| ###
| ###
| ### |
2020-Sep-03 Thu
| ###
| 18.25
| 17.87
| ###
| 7,136,425
| ###
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 17.81
| ###
| 10,356,444
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 17.2
| ###
| ###
| ###
| 8,901,088
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 17.75
| 17.79
| ###
| 17.42
| 19,481,026
| 173,283,726
| ###
| ###
| 1.2 |
2020-Aug-28 Fri
| 19.26
| 19.56
| 18.82
| 18.87
|
|
| ###
| ###
| 1.3 |
2020-Aug-27 Thu
| 18.73
| 19.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 18.45
| 18.8
| 18.45
| 18.72
|
|
| ###
| ###
| 1.3 |
2020-Aug-25 Tue
| ###
| ###
| 18.4
| 18.5
| 11,099,248
| 102,113,081
| ###
| ###
| ### |
2020-Aug-24 Mon
| ###
| 18.72
| 18.28
| 18.56
| 9,820,623
| 181,681,525
| ###
| ###
| 1.3 |
2020-Aug-21 Fri
| ###
| 18.24
| 17.86
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| 17.86
| 7,684,322
| 0
| 75.4
| 75.4
| 1.3 |
2020-Aug-19 Wed
| 18.44
| 18.47
| ###
| ###
| 5,516,246
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| 18.45
| ###
| ###
| 7,661,653
| 70,678,748
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 17.88
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 17.75
| ###
| 17.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| 18.26
| 17.51
| 17.86
|
|
| 25.4
| 25.4
| 1.3 |
2020-Aug-12 Wed
| ###
| ###
| 17.87
| ###
| 7,847,387
| ###
| 74.7
| 74.7
| 0.0 |
2020-Aug-11 Tue
| 18.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| 18.54
| ###
| 18.49
| 6,297,250
| ###
| 80.4
| 80.4
| ### |
2020-Aug-07 Fri
| 18.4
| 18.45
| ###
| ###
| 7,678,680
| 70,835,823
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 18.4
| ###
| ###
| 18.57
|
|
| ###
| ###
| ### |
2020-Aug-05 Wed
| 18.22
| ###
| ###
| ###
| 7,491,753
| 0
| 68.8
| 68.8
| 0.0 |
2020-Aug-04 Tue
| 18.41
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2020-Aug-03 Mon
| 17.5
| ###
| ###
| 17.87
| 8,161,944
| 0
| 86.4
| 86.4
| ### |
2020-Jul-31 Fri
| 17.45
| 17.57
| ###
| 17.41
|
|
| ###
| ###
| ### |
2020-Jul-30 Thu
| ###
| 17.59
| ###
| 17.55
| 9,715,922
| ###
| ###
| ###
| ### |
2020-Jul-29 Wed
| 16.77
| 16.85
| ###
| 16.85
|
|
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| ###
| ###
| 16.89
|
|
| 83.5
| 83.5
| ### |
2020-Jul-27 Mon
| 16.2
| 16.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| 16.29
| 6,947,721
| 0
| 75.3
| 75.3
| ### |
2020-Jul-23 Thu
| 16.29
| 16.42
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| 16.29
| 16.42
|
|
| ###
| ###
| 1.2 |
2020-Jul-21 Tue
| 16.45
| ###
| ###
| 16.74
| 7,713,353
| 0
| 68.2
| 68.2
| 1.2 |
2020-Jul-20 Mon
| 16.45
| 16.55
| 16.23
| 16.26
| 6,840,927
| ###
| 31.0
| 31.0
| ### |
2020-Jul-17 Fri
| 16.29
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Jul-16 Thu
| ###
| 16.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| 15.81
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2020-Jul-14 Tue
| ###
| 15.56
| 15.22
| 15.51
|
|
| 85.4
| 85.4
| 1.1 |
2020-Jul-13 Mon
| ###
| 15.41
| 14.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 14.72
| 14.85
| 5,141,243
| 37,839,548
| 41.6
| 41.6
| ### |
2020-Jul-09 Thu
| ###
| ###
| 14.77
| 14.87
| 8,575,344
| ###
| ###
| ###
| 1.1 |
2020-Jul-08 Wed
| 14.82
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| ###
| 14.84
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2020-Jul-06 Mon
| ###
| ###
| 13.84
| ###
| 6,138,451
| 42,478,080
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| 13.87
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2020-Jul-02 Thu
| 13.72
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Jul-01 Wed
| 13.83
| ###
| ###
| 13.76
|
|
| 28.5
| 28.5
| 1.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2020-Jun-29 Mon
| 13.89
| ###
| ###
| 13.75
| 6,337,953
| 0
| 40.2
| 40.2
| 1.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 13.85
| 13.87
|
|
| 49.5
| 49.5
| ### |
2020-Jun-24 Wed
| ###
| 14.24
| ###
| 14.24
| 6,811,621
| 48,498,741
| 72.6
| 72.6
| 1.0 |
2020-Jun-23 Tue
| ###
| ###
| 13.72
| ###
| 7,318,853
| ###
| 74.9
| 74.9
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 13.56
| 13.83
| 6,088,287
| 41,278,585
| 78.5
| 78.5
| 1.0 |
2020-Jun-19 Fri
| ###
| 14.28
| 13.79
| 13.79
|
|
| 15.9
| 15.9
| 1.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| 16,315,543
| 0
| 42.7
| 42.7
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| 14.56
| ###
| 10,152,570
| ###
| 19.9
| 19.9
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| 14.49
| 14.88
| 11,780,472
| ###
| ###
| ###
| 1.1 |
2020-Jun-15 Mon
| 14.71
| 14.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 14.45
| 14.81
| 14.23
| 14.81
| 13,712,278
| 199,102,276
| ###
| ###
| 1.1 |
2020-Jun-11 Thu
| 14.85
| ###
| 14.81
| 14.88
|
|
| ###
| ###
| 1.1 |
2020-Jun-10 Wed
| 14.5
| ###
| 14.41
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2020-Jun-09 Tue
| ###
| 15.25
| 14.83
| 14.87
|
|
| ###
| ###
| 1.1 |
2020-Jun-05 Fri
| ###
| ###
| 14.26
| 14.54
|
|
| ###
| ###
| 1.0 |
2020-Jun-04 Thu
| 14.7
| 14.86
| 14.48
| ###
| 9,787,481
| 143,582,346
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2020-Jun-02 Tue
| 14.88
| 14.88
| 14.44
| 14.73
| 10,132,958
| ###
| 29.7
| 29.7
| 1.1 |
2020-Jun-01 Mon
| ###
| 14.8
| ###
| 14.79
|
|
| 91.9
| 91.9
| ### |
2020-May-29 Fri
| 13.59
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-May-28 Thu
| ###
| 13.59
| ###
| 13.52
|
|
| 91.2
| 91.2
| 1.0 |
2020-May-27 Wed
| ###
| 13.5
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-May-26 Tue
| ###
| 13.785
| 13.56
| 13.78
| 9,814,874
| ###
| 59.7
| 59.7
| 1.0 |
2020-May-25 Mon
| ###
| 13.84
| 13.57
| 13.84
| 9,692,243
| ###
| ###
| ###
| 1.0 |
2020-May-22 Fri
| 13.7
| 13.78
| 13.4
| 13.58
|
|
| 36.2
| 36.2
| ### |
2020-May-21 Thu
| ###
| ###
| 13.49
| ###
| 14,189,577
| ###
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 8,118,259
| 0
| 69.0
| 69.0
| 0.0 |
2020-May-19 Tue
| 13.7
| ###
| 13.48
| 13.87
| 14,862,578
| 100,173,775
| 77.2
| 77.2
| ### |
2020-May-18 Mon
| ###
| 13.53
| 12.86
| 13.28
| 18,077,125
| ###
| ###
| ###
| 0.9 |
2020-May-15 Fri
| ###
| 12.58
| ###
| 12.55
|
|
| 87.8
| 87.8
| ### |
2020-May-14 Thu
| 11.88
| 12.27
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 11.555
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| 11.71
| 11.72
| 9,220,721
| 53,987,321
| 26.9
| 26.9
| 0.8 |
2020-May-11 Mon
| ###
| 12.49
| ###
| ###
| 9,794,646
| ###
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
| 11,981,676
| 0
| 85.1
| 85.1
| 0.0 |
2020-May-07 Thu
| ###
| 11.545
| ###
| 11.45
| 9,815,779
| 56,661,584
| ###
| ###
| 0.8 |
2020-May-06 Wed
| ###
| ###
| ###
| 11.26
| 8,510,252
| 0
| ###
| ###
| 0.8 |
2020-May-05 Tue
| ###
| ###
| 10.85
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-May-04 Mon
| 10.72
| 10.88
| ###
| 10.79
|
|
| 69.3
| 69.3
| ### |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2020-Apr-29 Wed
| ###
| 11.86
| 11.57
| 11.74
| 8,054,689
| 94,360,681
| 64.9
| 64.9
| 0.8 |
2020-Apr-28 Tue
| 11.46
| 11.57
| ###
| 11.46
|
|
| 70.2
| 70.2
| 0.8 |
2020-Apr-27 Mon
| ###
| 11.53
| 11.25
| 11.46
|
|
| ###
| ###
| 0.8 |
2020-Apr-24 Fri
| 11.26
| 11.55
| ###
| 11.45
|
|
| 79.0
| 79.0
| 0.8 |
2020-Apr-23 Thu
| 11.24
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 10.85
| ###
| 10.76
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Apr-21 Tue
| ###
| 11.54
| ###
| ###
| 9,690,874
| 55,916,342
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 11.43
| 11.7
| ###
| ###
| 9,612,275
| ###
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 11.5
| 11.54
| 11.26
| 11.28
| 9,162,647
| 104,454,175
| ###
| ###
| 0.8 |
2020-Apr-16 Thu
| ###
| 11.245
| ###
| 11.22
| 10,784,042
| 60,633,276
| 83.0
| 83.0
| ### |
2020-Apr-15 Wed
| 11.71
| 11.71
| ###
| 11.4
| 8,091,053
| ###
| 26.6
| 26.6
| 0.8 |
2020-Apr-14 Tue
| ###
| ###
| 11.29
| 11.57
| 9,707,549
| ###
| ###
| ###
| ### |
2020-Apr-09 Thu
| 11.46
| 11.53
| 11.2
| ###
| 11,128,021
| 126,469,958
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| 11.25
|
|
| 77.7
| 77.7
| ### |
2020-Apr-07 Tue
| 11.75
| ###
| 11.22
| 11.42
|
|
| ###
| ###
| 0.8 |
2020-Apr-06 Mon
| ###
| 11.285
| 10.58
| 11.22
|
|
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| 10.85
| ###
| 10.56
|
|
| 81.9
| 81.9
| 0.8 |
2020-Apr-02 Thu
| ###
| ###
| 9.885
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 10.21
| 10.41
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2020-Mar-31 Tue
| 9.8
| 10.42
| 9.8
| ###
| 16,865,654
| ###
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 9.5
| ###
| ###
| ###
| 13,218,954
| 0
| 81.0
| 81.0
| 0.0 |
2020-Mar-27 Fri
| 10.85
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| 10.77
| ###
| 10.52
| 13,518,188
| 72,795,442
| 60.5
| 60.5
| ### |
2020-Mar-25 Wed
| 10.5
| 10.57
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2020-Mar-24 Tue
| 9.45
| 9.85
| ###
| 9.73
| 15,411,428
| 75,901,282
| ###
| ###
| ### |
2020-Mar-23 Mon
| 9.57
| ###
| 9.21
| 9.55
|
|
| 62.4
| 62.4
| 0.7 |
2020-Mar-20 Fri
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 10.53
| ###
| 10.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 26,270,041
| 0
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 8.85
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2020-Mar-13 Fri
| 8.57
| ###
| 8.2
| ###
| 46,055,550
| 188,827,754
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 8.45
| 8.79
|
|
| 49.7
| 49.7
| 0.6 |
2020-Mar-11 Wed
| 9.8
| 9.87
| 9.21
| 9.4
| 27,976,983
| ###
| 32.1
| 32.1
| ### |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 8.46
| 8.58
| 34,178,520
| ###
| 40.2
| 40.2
| 0.6 |
2020-Mar-06 Fri
| ###
| ###
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 9.58
| ###
| ###
| 9.55
| 20,523,481
| 0
| ###
| ###
| 0.7 |
2020-Mar-03 Tue
| 9.57
| ###
| 9.46
| 9.47
| 20,488,922
| ###
| 31.8
| 31.8
| ### |
2020-Mar-02 Mon
| ###
| ###
| 8.81
| ###
| 30,671,146
| ###
| 65.4
| 65.4
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 10.88
| ###
| 10.76
| 10.77
| 28,075,551
| ###
| 34.8
| 34.8
| ### |
2020-Feb-26 Wed
| 10.78
| ###
| 10.7
| 10.88
|
|
| ###
| ###
| 0.8 |
2020-Feb-25 Tue
| 10.85
| ###
| ###
| ###
| 18,240,029
| 0
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 10.945
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| 11.2
| 14,132,253
| 0
| ###
| ###
| 0.8 |
2020-Feb-20 Thu
| 11.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 11.58
| 11.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 11.075
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 5,795,054
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 11.21
| 11.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 13,556,947
| 0
| 16.6
| 16.6
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 10.76
| ###
| 11,259,384
| 60,575,485
| 84.5
| 84.5
| 0.0 |
2020-Feb-10 Mon
| 10.8
| ###
| 10.49
| 10.85
| 11,779,256
| ###
| 78.5
| 78.5
| 0.8 |
2020-Feb-07 Fri
| ###
| ###
| 10.76
| 10.85
|
|
| 18.8
| 18.8
| 0.8 |
2020-Feb-06 Thu
| 11.23
| ###
| ###
| 11.22
| 13,636,283
| 0
| 34.1
| 34.1
| ### |
2020-Feb-05 Wed
| ###
| ###
| ###
| 11.21
|
|
| 25.0
| 25.0
| ### |
2020-Feb-04 Tue
| 10.89
| 11.21
| 10.77
| ###
| 15,360,585
| 168,812,829
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 10.79
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2020-Jan-31 Fri
| 11.49
| 11.54
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| 11.29
|
|
| 38.9
| 38.9
| ### |
2020-Jan-29 Wed
| ###
| 11.725
| 11.42
| 11.53
| 11,024,523
| ###
| 23.0
| 23.0
| ### |
2020-Jan-28 Tue
| 11.5
| 11.76
| ###
| 11.57
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| 12.45
| ###
| ###
| 12.48
| 20,639,251
| 0
| 74.4
| 74.4
| ### |
2020-Jan-23 Thu
| 12.86
| 12.87
| 12.44
| 12.53
|
|
| 15.8
| 15.8
| ### |
2020-Jan-22 Wed
| ###
| 12.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 11.8
| ###
| 11.72
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2020-Jan-20 Mon
| 11.51
| ###
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2020-Jan-17 Fri
| ###
| 11.43
| ###
| 11.41
|
|
| 89.4
| 89.4
| ### |
2020-Jan-16 Thu
| 10.8
| ###
| 10.77
| ###
| 8,422,884
| ###
| 83.8
| 83.8
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 10.85
| 10.85
|
|
| 20.8
| 20.8
| 0.8 |
2020-Jan-14 Tue
| 10.81
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| 10.79
| 10.56
| 10.79
|
|
| 81.5
| 81.5
| ### |
2020-Jan-10 Fri
| 10.75
| 10.76
| 10.55
| 10.7
| 7,705,288
| 82,099,843
| ###
| ###
| 0.8 |
2020-Jan-09 Thu
| 10.73
| 10.86
| ###
| 10.82
| 9,425,324
| ###
| 73.3
| 73.3
| 0.8 |
2020-Jan-08 Wed
| ###
| 10.78
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 10.8
| 10.825
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-Jan-06 Mon
| 10.74
| 10.77
| 10.55
| 10.77
| 9,998,928
| 106,588,572
| ###
| ###
| ### |
2020-Jan-03 Fri
| ###
| ###
| 10.75
| 10.75
|
|
| 13.0
| 13.0
| 0.8 |
2020-Jan-02 Thu
| ###
| 10.87
| ###
| 10.78
|
|
| 80.8
| 80.8
| 0.8 |
2019-Dec-24 Tue
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| 10.88
| ###
| 10.76
| 10.82
|
|
| 29.5
| 29.5
| 0.8 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 20,270,982
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 10.76
| ###
| 10.76
| ###
| 10,850,076
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 10.8
| 10.88
| ###
| 10.81
|
|
| 63.6
| 63.6
| 0.8 |
2019-Dec-13 Fri
| ###
| 10.8
| 10.625
| 10.72
|
|
| ###
| ###
| 0.8 |
2019-Dec-12 Thu
| 10.46
| 10.52
| ###
| 10.51
| 12,767,757
| ###
| 77.8
| 77.8
| ### |
2019-Dec-11 Wed
| ###
| 10.49
| ###
| ###
| 11,682,624
| ###
| 68.8
| 68.8
| 0.0 |
2019-Dec-10 Tue
| 10.42
| 10.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| 10.25
| 9.975
| 10.25
|
|
| ###
| ###
| 0.7 |
2019-Dec-06 Fri
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 9.87
| ###
| 9,969,776
| 49,200,844
| 70.3
| 70.3
| 0.0 |
2019-Dec-04 Wed
| 9.7
| 9.79
| 9.53
| 9.75
| 14,786,922
| ###
| 80.2
| 80.2
| ### |
2019-Dec-03 Tue
| ###
| 9.975
| 9.78
| 9.87
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| ###
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 9.85
| 9.88
| 9.71
| 9.73
| 9,754,583
| 95,546,140
| 23.8
| 23.8
| ### |
2019-Nov-28 Thu
| 9.72
| 9.83
| 9.71
| 9.79
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 9.74
| 9.83
| ###
| 9.79
| 9,037,343
| 44,418,540
| 69.8
| 69.8
| ### |
2019-Nov-26 Tue
| 9.82
| 9.88
| 9.75
| 9.81
|
|
| ###
| ###
| ### |
2019-Nov-25 Mon
| 9.58
| 9.75
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 9.24
| ###
| 9.22
| 9.5
|
|
| 90.3
| 90.3
| 0.7 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 13,210,558
| 0
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 9.2
| ###
| 12,093,358
| 55,629,446
| 72.5
| 72.5
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| 9.29
|
|
| 87.3
| 87.3
| ### |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 8.83
| ###
| ###
| ###
| 12,703,070
| 0
| 86.7
| 86.7
| 0.0 |
2019-Nov-14 Thu
| ###
| 8.76
| ###
| 8.73
| 9,946,345
| ###
| ###
| ###
| ### |
2019-Nov-13 Wed
| ###
| ###
| 8.56
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2019-Nov-12 Tue
| 8.81
| ###
| ###
| 8.86
| 19,778,840
| 0
| 79.4
| 79.4
| 0.6 |
2019-Nov-11 Mon
| 9.42
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 9.46
| ###
| 9.41
| 9.58
|
|
| ###
| ###
| 0.7 |
2019-Nov-07 Thu
| 9.43
| 9.51
| ###
| 9.51
|
|
| 76.4
| 76.4
| ### |
2019-Nov-06 Wed
| 9.56
| 9.57
| ###
| 9.49
|
|
| 33.3
| 33.3
| 0.7 |
2019-Nov-05 Tue
| 9.54
| 9.59
| 9.45
| 9.53
| 31,760,179
| ###
| ###
| ###
| ### |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 23,394,470
| 0
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 8.82
| 9
| 8.8
| 9
| 20,588,746
| ###
| 84.9
| 84.9
| 0.6 |
2019-Oct-31 Thu
| 8.79
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2019-Oct-30 Wed
| 8.87
| ###
| 8.75
| 8.79
|
|
| 29.8
| 29.8
| 0.6 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 8.88
| ###
| 8.83
| ###
| 11,304,958
| 49,911,389
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 8.89
| ###
| 8.77
| 8.82
| 15,434,149
| 67,678,743
| ###
| ###
| ### |
2019-Oct-24 Thu
| 8.87
| ###
| ###
| 8.75
| 14,138,745
| 0
| ###
| ###
| 0.6 |
2019-Oct-23 Wed
| 8.58
| 8.8
| 8.57
| 8.71
| 14,085,171
| ###
| 85.4
| 85.4
| 0.6 |
2019-Oct-22 Tue
| ###
| 8.53
| ###
| 8.52
|
|
| 88.0
| 88.0
| 0.6 |
2019-Oct-21 Mon
| 8.29
| 8.42
| 8.28
| ###
| 7,250,679
| ###
| 73.0
| 73.0
| 0.0 |
2019-Oct-18 Fri
| 8.25
| ###
| ###
| 8.29
| 19,854,128
| 0
| 74.0
| 74.0
| 0.6 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 16,221,043
| 0
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 8.79
| 8.8
| 8.47
| 8.5
|
|
| 10.2
| 10.2
| 0.6 |
2019-Oct-15 Tue
| 8.78
| ###
| ###
| ###
| 11,060,952
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 8.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 8.87
| 8.59
| 8.81
| 14,103,554
| 123,124,026
| ###
| ###
| ### |
2019-Oct-10 Thu
| 8.48
| 8.52
| 8.26
| 8.46
| 15,602,374
| ###
| 36.3
| 36.3
| 0.6 |
2019-Oct-09 Wed
| ###
| 8.71
| 8.56
| 8.56
| 8,505,854
| 73,448,049
| ###
| ###
| ### |
2019-Oct-08 Tue
| ###
| ###
| 8.725
| 8.74
|
|
| ###
| ###
| 0.6 |
2019-Oct-07 Mon
| 8.72
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 8.58
| ###
| 8.5
| ###
| 8,086,424
| ###
| 71.1
| 71.1
| 0.0 |
2019-Oct-03 Thu
| 8.5
| 8.56
| ###
| 8.44
| 18,386,577
| 78,694,549
| ###
| ###
| 0.6 |
2019-Oct-02 Wed
| ###
| 8.77
| 8.57
| 8.72
|
|
| ###
| ###
| 0.6 |
2019-Oct-01 Tue
| 8.84
| ###
| 8.57
| 8.75
| 15,751,855
| ###
| ###
| ###
| 0.6 |
2019-Sep-30 Mon
| 8.85
| ###
| 8.78
| 8.8
|
|
| 30.2
| 30.2
| 0.6 |
2019-Sep-27 Fri
| ###
| 8.82
| ###
| 8.82
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| ###
| ###
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 8.24
| 8.57
| 18,510,247
| ###
| ###
| ###
| 0.6 |
2019-Sep-24 Tue
| 8.88
| ###
| ###
| 8.74
|
|
| 21.0
| 21.0
| 0.6 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| 8.825
| ###
| 22,019,972
| 97,163,126
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| 9.23
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2019-Sep-18 Wed
| ###
| 9.145
| ###
| ###
| 20,898,846
| 95,559,973
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| 8.87
| ###
| 13,711,056
| ###
| 78.5
| 78.5
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 13,901,482
| 0
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Sep-12 Thu
| 8.89
| ###
| 8.875
| ###
| 16,064,628
| 71,286,786
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 8.74
| 8.8
| ###
| 8.77
|
|
| 67.2
| 67.2
| ### |
2019-Sep-10 Tue
| ###
| 8.77
| 8.48
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| 8.26
| 8.46
|
|
| 82.6
| 82.6
| 0.6 |
2019-Sep-06 Fri
| 8.4
| 8.59
| ###
| 8.41
| 22,316,370
| ###
| 68.2
| 68.2
| ### |
2019-Sep-05 Thu
| 8.2
| 8.355
| ###
| 8.27
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| 7.8
| ###
| 7.73
| 8
| 17,184,927
| 66,419,742
| 85.8
| 85.8
| ### |
2019-Sep-03 Tue
| ###
| ###
| 7.79
| 7.84
|
|
| ###
| ###
| 0.6 |
2019-Sep-02 Mon
| 7.81
| 7.89
| 7.73
| 7.85
| 13,962,055
| 109,043,649
| ###
| ###
| ### |
2019-Aug-30 Fri
| 7.82
| ###
| 7.81
| 8
| 23,653,542
| 92,367,081
| 83.4
| 83.4
| ### |
2019-Aug-29 Thu
| 7.75
| 7.81
| ###
| ###
| 14,381,653
| 56,160,354
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 7.4
| 7.7
| ###
| ###
| 17,304,146
| ###
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| 7.55
| 22,607,385
| 0
| 88.1
| 88.1
| ### |
2019-Aug-26 Mon
| ###
| 7.4
| ###
| ###
| 31,819,543
| ###
| 21.0
| 21.0
| 0.0 |
2019-Aug-23 Fri
| 7.4
| ###
| ###
| 7.57
| 13,836,525
| 0
| ###
| ###
| ### |
2019-Aug-22 Thu
| 7.27
| 7.445
| 7.23
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2019-Aug-21 Wed
| 7.47
| 7.48
| ###
| 7.27
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| 7.77
| 7.78
| 7.53
| 7.58
|
|
| 15.8
| 15.8
| ### |
2019-Aug-19 Mon
| 7.79
| 7.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 7.51
| 7.7
| 7.43
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2019-Aug-15 Thu
| ###
| 7.53
| 7.27
| 7.5
| 26,455,323
| ###
| 88.8
| 88.8
| 0.5 |
2019-Aug-14 Wed
| 7.52
| ###
| ###
| 7.56
| 31,613,784
| 0
| ###
| ###
| 0.5 |
2019-Aug-13 Tue
| ###
| 7.25
| ###
| 7.22
| 18,886,888
| ###
| 89.6
| 89.6
| 0.5 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 7.44
| 7.53
| 7.21
| 7.26
|
|
| 13.1
| 13.1
| 0.5 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
| 23,029,529
| 0
| 85.2
| 85.2
| 0.0 |
2019-Aug-07 Wed
| 7.41
| 7.44
| ###
| ###
| 30,936,546
| 115,083,951
| 6.3
| 6.3
| 0.0 |
2019-Aug-06 Tue
| 6.75
| 7.48
| 6.59
| 7.29
|
|
| 96.8
| 96.8
| ### |
2019-Aug-05 Mon
| 7.44
| 7.5
| ###
| ###
| 35,149,048
| ###
| 18.5
| 18.5
| 0.0 |
2019-Aug-02 Fri
| ###
| 7.8
| 7.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Jul-31 Wed
| 8.25
| ###
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 8.2
| 8.27
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2019-Jul-25 Thu
| ###
| ###
| ###
| 8.25
|
|
| 9.9
| 9.9
| ### |
2019-Jul-24 Wed
| 8.79
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2019-Jul-23 Tue
| 8.83
| ###
| ###
| 8.78
| 8,771,026
| 0
| 27.2
| 27.2
| 0.6 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 8.8
| ###
| 8.7
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 8.73
| 8.85
| 8.59
| ###
| 10,275,357
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 8.945
| 8.76
| 8.8
| 11,153,372
| 98,735,225
| 18.7
| 18.7
| 0.6 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 11,223,685
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 8.78
| ###
| 8.76
| 8.84
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 8.77
| 8.82
| 8.59
| 8.78
| 15,146,353
| ###
| ###
| ###
| 0.6 |
2019-Jul-11 Thu
| ###
| ###
| 8.73
| 8.77
|
|
| 17.1
| 17.1
| ### |
2019-Jul-10 Wed
| ###
| 9
| 8.86
| 8.89
| 12,210,974
| ###
| 21.3
| 21.3
| ### |
2019-Jul-09 Tue
| ###
| ###
| 8.87
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2019-Jul-08 Mon
| ###
| 8.88
| ###
| 8.85
| 16,340,923
| ###
| 88.8
| 88.8
| 0.6 |
2019-Jul-05 Fri
| 9.28
| 9.28
| 8.78
| 8.8
|
|
| 3.9
| 3.9
| 0.6 |
2019-Jul-04 Thu
| 9.49
| 9.55
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2019-Jul-03 Wed
| 9.26
| 9.49
| 9.22
| 9.4
|
|
| 82.4
| 82.4
| ### |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 16,443,571
| 0
| 20.1
| 20.1
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 23,088,073
| 0
| 32.3
| 32.3
| 0.0 |
2019-Jun-27 Thu
| 8.88
| ###
| 8.83
| ###
| 12,946,246
| 57,157,676
| 86.9
| 86.9
| 0.0 |
2019-Jun-26 Wed
| 8.56
| 8.85
| 8.56
| 8.7
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| 8.83
| ###
| ###
| 8.73
| 9,574,576
| 0
| ###
| ###
| ### |
2019-Jun-24 Mon
| 8.83
| ###
| 8.755
| 8.82
| 8,846,542
| ###
| ###
| ###
| ### |
2019-Jun-21 Fri
| 8.72
| ###
| 8.72
| 8.87
| 21,633,548
| ###
| ###
| ###
| ### |
2019-Jun-20 Thu
| 8.72
| 8.74
| 8.49
| 8.72
| 17,767,448
| ###
| 67.1
| 67.1
| 0.6 |
2019-Jun-19 Wed
| ###
| ###
| 8.74
| 8.76
| 13,095,026
| ###
| 20.0
| 20.0
| 0.6 |
2019-Jun-18 Tue
| ###
| 8.54
| ###
| 8.52
|
|
| 88.5
| 88.5
| 0.6 |
2019-Jun-17 Mon
| 8.59
| 8.59
| 8.4
| 8.47
|
|
| 25.9
| 25.9
| ### |
2019-Jun-14 Fri
| 8.56
| 8.83
| 8.56
| 8.8
| 17,285,949
| 150,301,326
| 87.7
| 87.7
| 0.6 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 12,244,159
| 0
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 8.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| 8.125
| ###
| ###
| 15,407,555
| ###
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 7.79
| 7.86
| 7.625
| 7.85
|
|
| 75.7
| 75.7
| ### |
2019-Jun-06 Thu
| ###
| ###
| 7.7
| 7.73
| 13,145,044
| ###
| 15.8
| 15.8
| 0.6 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 8,041,687
| 0
| 29.6
| 29.6
| 0.0 |
2019-Jun-04 Tue
| 7.77
| ###
| 7.77
| 7.81
| 11,052,749
| 42,939,929
| ###
| ###
| 0.6 |
2019-Jun-03 Mon
| ###
| ###
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-May-31 Fri
| ###
| 8.085
| ###
| ###
| 16,627,882
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 8.2
| 8.22
| ###
| ###
| 18,919,141
| ###
| 12.7
| 12.7
| 0.0 |
2019-May-29 Wed
| 8.49
| 8.52
| 8.27
| 8.29
| 14,846,022
| 124,632,354
| ###
| ###
| 0.6 |
2019-May-28 Tue
| ###
| 8.72
| 8.44
| 8.46
| 31,970,154
| 274,303,921
| ###
| ###
| 0.6 |
2019-May-27 Mon
| ###
| 8.48
| ###
| 8.45
| 17,797,544
| 75,461,586
| ###
| ###
| ### |
2019-May-24 Fri
| 8.25
| ###
| ###
| 8.22
| 14,279,149
| 0
| 34.4
| 34.4
| 0.6 |
2019-May-23 Thu
| ###
| 8.53
| ###
| ###
| 17,433,380
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 8.25
| ###
| ###
| 8.27
| 21,214,920
| 0
| ###
| ###
| ### |
2019-May-21 Tue
| ###
| ###
| 8.88
| 9
| 20,781,723
| 92,270,850
| ###
| ###
| 0.6 |
2019-May-20 Mon
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2019-May-16 Thu
| 8.21
| 8.43
| ###
| 8.4
| 18,114,984
| 76,354,657
| ###
| ###
| ### |
2019-May-15 Wed
| 8.25
| 8.27
| ###
| ###
| 17,479,523
| 72,277,827
| 17.6
| 17.6
| 0.0 |
2019-May-14 Tue
| 7.48
| ###
| 7.445
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 7.57
| 7.59
| 7.445
| 7.53
| 7,215,740
| 54,244,325
| 31.9
| 31.9
| 0.5 |
2019-May-10 Fri
| 7.52
| ###
| 7.4
| 7.54
|
|
| 71.1
| 71.1
| 0.5 |
2019-May-09 Thu
| 7.57
| 7.57
| 7.4
| 7.46
|
|
| 17.7
| 17.7
| 0.5 |
2019-May-08 Wed
| 7.47
| 7.58
| 7.4
| 7.49
| 12,319,029
| 92,269,527
| ###
| ###
| ### |
2019-May-07 Tue
| 7.52
| 7.655
| ###
| ###
| 19,162,659
| 73,345,077
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 7,265,278
| 0
| 82.2
| 82.2
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2019-May-01 Wed
| 7.23
| ###
| 7.22
| ###
| 10,047,387
| ###
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 7.25
| 7.27
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2019-Apr-29 Mon
| 7.25
| ###
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2019-Apr-26 Fri
| 7.41
| 7.44
| ###
| ###
| 27,961,685
| ###
| 12.2
| 12.2
| 0.0 |
2019-Apr-24 Wed
| 7.79
| 7.79
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-Apr-23 Tue
| 7.59
| 7.755
| 7.575
| 7.74
| 13,871,042
| ###
| 84.7
| 84.7
| 0.6 |
2019-Apr-18 Thu
| 7.43
| 7.58
| ###
| 7.48
|
|
| 79.6
| 79.6
| 0.5 |
2019-Apr-17 Wed
| 7.7
| 7.7
| ###
| 7.43
| 34,980,641
| ###
| ###
| ###
| ### |
2019-Apr-16 Tue
| ###
| 8.2
| ###
| ###
| 12,257,581
| 50,256,082
| 28.7
| 28.7
| 0.0 |
2019-Apr-15 Mon
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 23,465,826
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 7.87
| ###
| 7.84
| 8
|
|
| 83.5
| 83.5
| ### |
2019-Apr-05 Fri
| ###
| 7.85
| 7.59
| 7.78
|
|
| ###
| ###
| 0.6 |
2019-Apr-04 Thu
| 7.73
| 7.755
| 7.57
| 7.7
| 21,406,254
| 164,025,421
| 31.2
| 31.2
| 0.6 |
2019-Apr-03 Wed
| 7.8
| 7.89
| ###
| 7.79
| 14,543,151
| ###
| 32.1
| 32.1
| ### |
2019-Apr-02 Tue
| 7.55
| 7.86
| 7.55
| ###
| 31,296,422
| ###
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| 7.25
| 7.43
| 24,284,071
| 88,029,757
| 78.5
| 78.5
| ### |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 34,144,277
| 0
| 87.6
| 87.6
| 0.0 |
2019-Mar-28 Thu
| 6.78
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Mar-27 Wed
| ###
| 6.83
| ###
| 6.78
| 14,094,881
| ###
| 84.7
| 84.7
| 0.5 |
2019-Mar-26 Tue
| 6.59
| ###
| 6.53
| ###
| 10,158,447
| 33,167,329
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 6.48
| ###
| 6.45
| 6.51
|
|
| 82.1
| 82.1
| ### |
2019-Mar-22 Fri
| 6.7
| 6.74
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| ###
| 6.575
| ###
| 6.51
| 23,947,744
| ###
| 87.9
| 87.9
| ### |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 6.77
| 6.82
|
|
| 18.5
| 18.5
| 0.5 |
2019-Mar-18 Mon
| 6.59
| 6.84
| 6.58
| 6.83
|
|
| 91.2
| 91.2
| 0.5 |
2019-Mar-15 Fri
| 6.58
| 6.585
| 6.48
| 6.48
|
|
| 18.5
| 18.5
| 0.5 |
2019-Mar-14 Thu
| ###
| ###
| 6.52
| 6.56
|
|
| ###
| ###
| 0.5 |
2019-Mar-13 Wed
| 6.57
| 6.585
| 6.47
| 6.53
|
|
| ###
| ###
| ### |
2019-Mar-12 Tue
| 6.5
| 6.58
| 6.43
| 6.52
|
|
| 76.5
| 76.5
| 0.5 |
2019-Mar-11 Mon
| 6.44
| 6.49
| 6.345
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2019-Mar-08 Fri
| 6.59
| ###
| 6.47
| 6.5
|
|
| 21.7
| 21.7
| 0.5 |
2019-Mar-07 Thu
| ###
| ###
| 6.56
| ###
| 15,733,526
| ###
| 27.9
| 27.9
| 0.0 |
2019-Mar-06 Wed
| 6.59
| ###
| 6.55
| ###
| 27,289,977
| 89,374,674
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| 6.52
| ###
| 6.5
| 28,819,684
| ###
| ###
| ###
| 0.5 |
2019-Mar-04 Mon
| ###
| 6.42
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 18,277,180
| 0
| 14.0
| 14.0
| 0.0 |
2019-Feb-28 Thu
| ###
| 6.21
| ###
| ###
| 30,795,387
| 95,619,676
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 6.53
| 6.53
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2019-Feb-26 Tue
| ###
| 6.51
| 6.28
| 6.48
| 30,959,553
| 197,986,341
| 87.1
| 87.1
| 0.5 |
2019-Feb-25 Mon
| 6.43
| 6.55
| 6.41
| 6.45
|
|
| 71.0
| 71.0
| ### |
2019-Feb-22 Fri
| ###
| 6.44
| 6.24
| ###
| 33,749,547
| 213,972,127
| 65.8
| 65.8
| 0.0 |
2019-Feb-21 Thu
| ###
| 6.74
| ###
| 6.41
| 25,506,770
| ###
| 10.6
| 10.6
| 0.5 |
2019-Feb-20 Wed
| 6.52
| 6.83
| 6.52
| ###
| 22,842,445
| 152,473,320
| 86.7
| 86.7
| 0.0 |
2019-Feb-19 Tue
| 6.4
| 6.42
| ###
| ###
| 9,729,926
| ###
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| 6.445
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Feb-15 Fri
| 6.28
| ###
| 6.25
| 6.27
|
|
| ###
| ###
| 0.4 |
2019-Feb-14 Thu
| 6.22
| ###
| ###
| ###
| 17,280,673
| 0
| 81.0
| 81.0
| 0.0 |
2019-Feb-11 Mon
| ###
| 6.29
| ###
| 6.25
| 20,413,348
| 64,199,979
| ###
| ###
| ### |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 18,757,028
| 0
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 5.86
| ###
| 5.83
| 6
| 36,651,524
| ###
| 87.1
| 87.1
| 0.4 |
2019-Feb-04 Mon
| 5.75
| 5.81
| 5.72
| 5.73
|
|
| 30.6
| 30.6
| ### |
2019-Feb-01 Fri
| 5.7
| 5.85
| ###
| 5.84
| 41,771,521
| ###
| ###
| ###
| 0.4 |
2019-Jan-31 Thu
| 5.5
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| 5.29
| 5.53
| 5.26
| 5.42
| 70,644,673
| ###
| 89.4
| 89.4
| 0.4 |
2019-Jan-29 Tue
| ###
| ###
| 4.89
| ###
| 41,709,343
| 101,979,343
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 4.74
| 4.82
| 4.7
| 4.8
|
|
| 78.3
| 78.3
| 0.3 |
2019-Jan-17 Thu
| 4.47
| 4.59
| ###
| 4.55
| 10,815,451
| ###
| ###
| ###
| 0.3 |
2019-Jan-11 Fri
| 4.57
| ###
| 4.55
| 4.58
|
|
| 74.0
| 74.0
| 0.3 |
2019-Jan-10 Thu
| ###
| ###
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 4.57
| ###
| 4.55
| ###
| 16,779,851
| ###
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 10,705,850
| 0
| 91.0
| 91.0
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2019-Jan-02 Wed
| ###
| 4.22
| ###
| ###
| 5,598,026
| ###
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| 4.145
| ###
| ###
| 4,576,824
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 5,104,777
| 0
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| ###
| ###
| 4
| ###
| 25,888,885
| 51,777,770
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 13,364,389
| 0
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Dec-14 Fri
| 4.21
| 4.23
| ###
| ###
| 11,405,226
| 24,122,052
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| 4.25
| ###
| 4.21
|
|
| 72.3
| 72.3
| ### |
2018-Dec-12 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 9,370,585
| 0
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 4.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 10,693,677
| 0
| 34.8
| 34.8
| 0.0 |
2018-Dec-03 Mon
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| 4
| 33,624,144
| 0
| ###
| ###
| 0.3 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 4.21
| 4.22
| ###
| ###
| 12,236,783
| ###
| 27.5
| 27.5
| 0.0 |
2018-Nov-12 Mon
| 4.2
| 4.29
| ###
| 4.28
| 8,506,822
| ###
| 85.3
| 85.3
| 0.3 |
2018-Nov-09 Fri
| 4.24
| 4.27
| ###
| 4.25
|
|
| 71.7
| 71.7
| ### |
2018-Nov-08 Thu
| 4.29
| ###
| 4.245
| 4.27
| 8,325,282
| ###
| ###
| ###
| ### |
2018-Nov-07 Wed
| 4.22
| 4.26
| ###
| 4.26
|
|
| 75.2
| 75.2
| 0.3 |
2018-Nov-06 Tue
| 4.24
| 4.25
| ###
| 4.25
| 12,266,785
| ###
| ###
| ###
| ### |
2018-Nov-05 Mon
| ###
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 21,650,245
| 0
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| 4.125
| ###
| ###
| 18,748,656
| ###
| 82.1
| 82.1
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| 3.89
| 4
|
|
| ###
| ###
| 0.3 |
2018-Oct-30 Tue
| 3.89
| 4.085
| 3.85
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2018-Oct-29 Mon
| 3.85
| ###
| 3.83
| ###
| 19,641,055
| 37,612,620
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 3.74
| 3.875
| 3.72
| 3.83
| 29,450,146
| 111,836,929
| ###
| ###
| ### |
2018-Oct-25 Thu
| 3.79
| 3.81
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| 3.81
| 3.86
| 17,247,455
| ###
| ###
| ###
| 0.3 |
2018-Oct-23 Tue
| ###
| ###
| 3.88
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2018-Oct-22 Mon
| 3.89
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 3.88
| 3.925
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2018-Oct-18 Thu
| 3.86
| ###
| 3.825
| ###
| 17,339,176
| 33,161,174
| 87.4
| 87.4
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| ###
| 3.81
| 3.88
| 15,506,647
| ###
| ###
| ###
| 0.3 |
2018-Oct-15 Mon
| ###
| ###
| 3.845
| ###
| 21,228,727
| 40,812,227
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 3.76
| ###
| 3.76
| ###
| 27,053,552
| 50,860,677
| 89.6
| 89.6
| 0.0 |
2018-Oct-11 Thu
| 3.59
| 3.77
| 3.55
| 3.76
|
|
| ###
| ###
| 0.3 |
2018-Oct-10 Wed
| 3.7
| 3.73
| 3.645
| ###
| 11,595,642
| 42,758,929
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 3.76
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 3.71
| 3.78
| ###
| 3.77
| 10,443,249
| 19,737,740
| 84.3
| 84.3
| ### |
2018-Oct-04 Thu
| 3.77
| 3.77
| ###
| 3.71
| 24,638,080
| 46,442,780
| ###
| ###
| ### |
2018-Oct-03 Wed
| 3.8
| 3.82
| 3.71
| 3.72
| 20,814,971
| ###
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| ###
| ###
| 3.855
| 3.88
|
|
| 32.7
| 32.7
| 0.3 |
2018-Oct-01 Mon
| ###
| ###
| 3.88
| ###
| 6,138,274
| 11,908,251
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 17,399,028
| 0
| 23.6
| 23.6
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2018-Sep-25 Tue
| 3.82
| ###
| 3.8
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 3.81
| 3.82
|
|
| 16.4
| 16.4
| 0.3 |
2018-Sep-21 Fri
| 3.81
| 3.975
| 3.8
| ###
| 35,639,878
| 138,550,025
| 88.4
| 88.4
| 0.0 |
2018-Sep-20 Thu
| 3.77
| 3.81
| ###
| 3.79
|
|
| 74.9
| 74.9
| ### |
2018-Sep-19 Wed
| ###
| 3.82
| 3.675
| 3.79
|
|
| 89.1
| 89.1
| ### |
2018-Sep-18 Tue
| 3.58
| ###
| 3.56
| ###
| 9,994,546
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 8,233,025
| 0
| 22.4
| 22.4
| 0.0 |
2018-Sep-14 Fri
| 3.57
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 3.55
| 3.58
| 3.52
| 3.55
|
|
| 72.1
| 72.1
| ### |
2018-Sep-12 Wed
| ###
| ###
| ###
| 3.53
|
|
| 14.7
| 14.7
| 0.3 |
2018-Sep-11 Tue
| 3.56
| 3.73
| 3.55
| ###
| 19,354,780
| ###
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 3.585
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2018-Sep-07 Fri
| 3.72
| 3.75
| ###
| 3.73
| 15,171,970
| 28,447,443
| ###
| ###
| ### |
2018-Sep-06 Thu
| ###
| 3.72
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2018-Sep-05 Wed
| 3.71
| 3.76
| 3.55
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2018-Sep-04 Tue
| 3.7
| 3.745
| ###
| 3.71
|
|
| 73.7
| 73.7
| ### |
2018-Sep-03 Mon
| 3.83
| 3.84
| ###
| ###
| 16,155,845
| 31,019,222
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 3.89
| ###
| 3.84
| 3.84
| 22,414,453
| 43,035,749
| 22.4
| 22.4
| 0.3 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 19,576,326
| 0
| 23.5
| 23.5
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 4
| ###
| 11,885,248
| ###
| 78.2
| 78.2
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 17,163,284
| 0
| 18.7
| 18.7
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 25,563,041
| 0
| 25.7
| 25.7
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 4.045
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| 4.27
| 4.28
| ###
| ###
| 14,850,123
| ###
| 18.4
| 18.4
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 4.155
| 4.26
|
|
| 84.5
| 84.5
| 0.3 |
2018-Aug-17 Fri
| 4.26
| 4.26
| ###
| 4.21
| 9,861,577
| 21,005,159
| 21.9
| 21.9
| ### |
2018-Aug-16 Thu
| ###
| 4.28
| ###
| 4.26
| 14,755,073
| 31,575,856
| ###
| ###
| 0.3 |
2018-Aug-15 Wed
| ###
| ###
| 4.23
| 4.26
|
|
| 29.7
| 29.7
| 0.3 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 6,935,383
| 0
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 4.41
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 4.4
| 4.41
| ###
| 4.41
|
|
| 71.4
| 71.4
| ### |
2018-Aug-08 Wed
| ###
| 4.48
| ###
| 4.43
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 10,398,545
| 0
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| 4.4
| ###
| ###
| 9,130,973
| 20,088,140
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 4.27
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2018-Aug-01 Wed
| ###
| 4.42
| ###
| ###
| 11,031,443
| 24,379,489
| 30.8
| 30.8
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 4.43
| 4.43
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2018-Jul-26 Thu
| 4.58
| 4.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 4.545
| 4.56
|
|
| 22.0
| 22.0
| 0.3 |
2018-Jul-24 Tue
| 4.5
| 4.54
| 4.48
| 4.54
| 12,181,774
| ###
| ###
| ###
| 0.3 |
2018-Jul-23 Mon
| 4.45
| 4.555
| 4.43
| 4.53
| 8,559,787
| 38,454,843
| 86.2
| 86.2
| ### |
2018-Jul-20 Fri
| 4.5
| 4.51
| 4.41
| 4.47
| 7,474,125
| ###
| ###
| ###
| ### |
2018-Jul-19 Thu
| 4.47
| 4.54
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2018-Jul-18 Wed
| 4.48
| 4.51
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-Jul-17 Tue
| 4.44
| 4.46
| ###
| 4.43
|
|
| 42.1
| 42.1
| ### |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| 4.42
| ###
| ###
| 5,404,626
| 11,944,223
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 5,781,656
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 4.41
| 4.43
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Jul-10 Tue
| 4.45
| 4.47
| ###
| 4.41
|
|
| 26.3
| 26.3
| ### |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 7,253,924
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 4.28
| ###
| 4.25
| ###
| 9,256,322
| 19,669,684
| 82.5
| 82.5
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 4.28
| 4.29
|
|
| 27.3
| 27.3
| ### |
2018-Jul-03 Tue
| 4.41
| 4.42
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2018-Jul-02 Mon
| 4.42
| 4.44
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Jun-29 Fri
| 4.47
| 4.47
| ###
| ###
| 24,183,059
| ###
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 4.51
| 4.53
| 4.47
| 4.49
| 11,425,289
| ###
| 31.4
| 31.4
| ### |
2018-Jun-27 Wed
| 4.57
| ###
| ###
| 4.53
| 6,122,683
| 0
| 28.6
| 28.6
| ### |
2018-Jun-26 Tue
| 4.58
| 4.59
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| 4.56
| 4.59
| 4.53
| 4.59
| 7,034,388
| ###
| ###
| ###
| 0.3 |
2018-Jun-21 Thu
| 4.57
| 4.585
| 4.54
| 4.55
|
|
| 30.2
| 30.2
| 0.3 |
2018-Jun-20 Wed
| 4.51
| 4.56
| 4.47
| 4.56
| 10,256,241
| 46,306,928
| ###
| ###
| 0.3 |
2018-Jun-19 Tue
| ###
| ###
| ###
| 4.52
|
|
| 15.9
| 15.9
| 0.3 |
2018-Jun-18 Mon
| ###
| ###
| 4.57
| ###
| 11,955,748
| 27,318,884
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| 4.72
| ###
| 4.71
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 4.55
| ###
| 4.53
| ###
| 9,803,928
| ###
| 86.5
| 86.5
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 4.51
| 4.55
|
|
| 26.4
| 26.4
| 0.3 |
2018-Jun-12 Tue
| 4.7
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 4.73
| 4.76
| 4.7
| 4.71
| 7,919,074
| 37,457,220
| ###
| ###
| ### |
2018-Jun-07 Thu
| 4.84
| ###
| 4.73
| 4.74
| 12,848,653
| ###
| ###
| ###
| 0.3 |
2018-Jun-06 Wed
| 4.79
| 4.83
| 4.77
| 4.8
| 8,188,327
| ###
| ###
| ###
| 0.3 |
2018-Jun-05 Tue
| 4.79
| 4.81
| 4.74
| 4.75
|
|
| 28.6
| 28.6
| ### |
2018-Jun-04 Mon
| 4.81
| 4.855
| 4.79
| 4.81
| 6,840,125
| ###
| ###
| ###
| ### |
2018-Jun-01 Fri
| ###
| 4.775
| ###
| 4.77
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| 4.71
| ###
| ###
| 13,817,586
| ###
| 80.7
| 80.7
| 0.0 |
2018-May-30 Wed
| 4.52
| ###
| 4.52
| 4.57
| 13,810,978
| ###
| 80.8
| 80.8
| ### |
2018-May-29 Tue
| 4.47
| ###
| 4.46
| 4.59
| 8,729,640
| ###
| 89.5
| 89.5
| 0.3 |
2018-May-28 Mon
| 4.52
| 4.52
| 4.44
| 4.5
|
|
| 34.0
| 34.0
| ### |
2018-May-25 Fri
| 4.56
| 4.58
| 4.51
| 4.54
|
|
| 26.5
| 26.5
| 0.3 |
2018-May-24 Thu
| ###
| ###
| 4.55
| 4.59
| 14,163,243
| 32,221,377
| 32.4
| 32.4
| 0.3 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2018-May-22 Tue
| 4.73
| 4.75
| 4.625
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| 4.78
| 4.79
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| ###
| ###
| ###
| 4.86
|
|
| ###
| ###
| 0.3 |
2018-May-17 Thu
| 4.89
| 4.945
| 4.88
| ###
| 7,790,142
| 38,269,072
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 4.85
| 4.89
| 4.82
| 4.87
|
|
| ###
| ###
| 0.3 |
2018-May-15 Tue
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| 4.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 4.86
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 4.87
| ###
| 4.84
| 4.84
| 10,421,241
| ###
| 29.8
| 29.8
| 0.3 |
2018-May-09 Wed
| 4.84
| 4.87
| 4.78
| 4.83
| 8,778,629
| 42,356,884
| ###
| ###
| 0.3 |
2018-May-08 Tue
| 4.79
| 4.86
| 4.78
| 4.84
|
|
| 80.7
| 80.7
| 0.3 |
2018-May-07 Mon
| 4.83
| 4.84
| 4.77
| 4.79
| 13,086,450
| ###
| ###
| ###
| 0.3 |
2018-May-04 Fri
| 4.81
| 4.82
| 4.75
| 4.77
| 7,980,889
| 38,188,553
| ###
| ###
| ### |
2018-May-03 Thu
| 4.83
| 4.88
| 4.8
| 4.81
|
|
| 31.6
| 31.6
| ### |
2018-May-02 Wed
| 4.73
| 4.78
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| 4.58
| 4.7
| 4.56
| ###
| 11,264,742
| 52,155,755
| 89.2
| 89.2
| 0.0 |
2018-Apr-30 Mon
| 4.52
| ###
| 4.47
| 4.56
| 10,059,628
| ###
| ###
| ###
| 0.3 |
2018-Apr-27 Fri
| 4.55
| 4.56
| 4.485
| 4.51
| 13,421,171
| 60,697,245
| 26.4
| 26.4
| 0.3 |
2018-Apr-26 Thu
| 4.46
| 4.52
| 4.41
| 4.49
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| 4.55
| 4.58
| 4.46
| 4.57
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| ###
| 4.725
| ###
| ###
| 8,582,687
| ###
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| 4.71
| 4.625
| ###
| 9,514,878
| ###
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 4.53
| 4.59
| 4.52
| 4.55
| 13,322,084
| ###
| ###
| ###
| 0.3 |
2018-Apr-17 Tue
| 4.52
| 4.56
| 4.49
| 4.51
|
|
| 35.5
| 35.5
| 0.3 |
2018-Apr-16 Mon
| 4.54
| ###
| 4.475
| 4.5
|
|
| ###
| ###
| ### |
2018-Apr-13 Fri
| 4.45
| 4.55
| 4.45
| 4.54
| 8,834,388
| 39,754,746
| ###
| ###
| 0.3 |
2018-Apr-12 Thu
| 4.5
| 4.51
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-Apr-11 Wed
| 4.45
| 4.52
| 4.42
| 4.47
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| ###
| 4.44
| 4.23
| 4.44
|
|
| 90.6
| 90.6
| 0.3 |
2018-Apr-09 Mon
| 4.29
| ###
| 4.175
| 4.28
|
|
| ###
| ###
| 0.3 |
2018-Apr-06 Fri
| 4.26
| ###
| 4.22
| ###
| 12,371,145
| ###
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
| 19,945,824
| 0
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 4.29
| ###
| 4.24
| 4.26
| 15,103,855
| 32,020,172
| 32.0
| 32.0
| 0.3 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2018-Mar-28 Wed
| 4.49
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| 4.7
| 4.47
| 4.58
| 23,013,557
| 105,517,158
| 15.3
| 15.3
| 0.3 |
2018-Mar-26 Mon
| 4.58
| ###
| 4.56
| ###
| 10,345,759
| ###
| 74.1
| 74.1
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 4.56
| ###
| 23,527,842
| 53,643,479
| 33.0
| 33.0
| 0.0 |
2018-Mar-22 Thu
| 4.8
| 4.84
| ###
| 4.79
| 10,457,982
| ###
| ###
| ###
| 0.3 |
2018-Mar-21 Wed
| ###
| 4.77
| ###
| 4.76
| 12,108,552
| ###
| 82.3
| 82.3
| ### |
2018-Mar-20 Tue
| ###
| 4.7
| ###
| ###
| 23,788,052
| 55,901,922
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 4.76
| 4.81
| 4.73
| 4.75
| 13,687,551
| ###
| ###
| ###
| ### |
2018-Mar-16 Fri
| 4.81
| 4.84
| 4.745
| 4.78
| 42,963,956
| 205,904,759
| ###
| ###
| ### |
2018-Mar-15 Thu
| 4.75
| 4.825
| 4.7
| 4.78
| 16,845,086
| 80,224,722
| 75.5
| 75.5
| ### |
2018-Mar-14 Wed
| ###
| 4.76
| 4.625
| 4.75
|
|
| ###
| ###
| ### |
2018-Mar-13 Tue
| 4.8
| 4.8
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2018-Mar-12 Mon
| 4.8
| 4.83
| 4.75
| 4.81
| 13,249,224
| 63,463,782
| ###
| ###
| ### |
2018-Mar-09 Fri
| 4.75
| 4.85
| 4.71
| 4.75
|
|
| 65.0
| 65.0
| ### |
2018-Mar-08 Thu
| 4.73
| 4.845
| 4.72
| 4.82
| 12,391,973
| ###
| 82.3
| 82.3
| 0.3 |
2018-Mar-07 Wed
| 4.83
| 4.84
| ###
| 4.72
|
|
| 19.0
| 19.0
| 0.3 |
2018-Mar-06 Tue
| 4.81
| 4.84
| 4.78
| 4.81
|
|
| 68.9
| 68.9
| ### |
2018-Mar-05 Mon
| ###
| ###
| 4.73
| 4.75
| 13,904,573
| ###
| 14.3
| 14.3
| ### |
2018-Mar-02 Fri
| ###
| ###
| 4.88
| ###
| 11,688,373
| ###
| 37.5
| 37.5
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 4.89
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-Feb-28 Wed
| 5.2
| 5.22
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2018-Feb-27 Tue
| 5.24
| ###
| ###
| 5.2
| 15,210,981
| 0
| ###
| ###
| ### |
2018-Feb-26 Mon
| 5.23
| 5.25
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2018-Feb-23 Fri
| ###
| 5.21
| ###
| ###
| 17,020,322
| ###
| 76.2
| 76.2
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 11,977,244
| 0
| 68.7
| 68.7
| 0.0 |
2018-Feb-21 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Feb-20 Tue
| ###
| 5.41
| ###
| ###
| 5,247,850
| ###
| 70.2
| 70.2
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 5.28
| ###
| 5,861,752
| 15,475,025
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 5.46
| 5.46
| 5.28
| ###
| 12,656,921
| ###
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 5.2
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 5.2
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 18,137,478
| 0
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| 5
| 11,867,672
| 0
| ###
| ###
| 0.4 |
2018-Feb-07 Wed
| ###
| ###
| 5
| ###
| 15,548,751
| 38,871,877
| 27.7
| 27.7
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 28,506,978
| 0
| 84.3
| 84.3
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 16,995,578
| 0
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 5
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 5.21
| 5.22
| ###
| ###
| 12,573,052
| ###
| 24.9
| 24.9
| 0.0 |
2018-Jan-18 Thu
| 5.23
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2018-Jan-17 Wed
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 5.24
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Jan-15 Mon
| 5.4
| 5.4
| ###
| ###
| 10,734,848
| 28,984,089
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Jan-02 Tue
| ###
| ###
| 4.89
| ###
| 7,418,123
| ###
| 69.6
| 69.6
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| 4.88
| 4.88
| 10,787,049
| ###
| 16.0
| 16.0
| 0.3 |
2017-Dec-28 Thu
| ###
| ###
| 4.88
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 4.925
| 4.88
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2017-Dec-21 Thu
| 4.85
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2017-Dec-20 Wed
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 4.89
| ###
| 12,446,220
| ###
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 4.78
| 4.87
| 4.77
| 4.86
| 19,771,970
| ###
| 82.1
| 82.1
| 0.3 |
2017-Dec-08 Fri
| 4.55
| 4.56
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Dec-07 Thu
| 4.58
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| ###
| 4.56
| 4.59
| 16,645,782
| 37,952,382
| 36.4
| 36.4
| 0.3 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 13,282,174
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 4.525
| 4.55
|
|
| 21.3
| 21.3
| 0.3 |
2017-Nov-30 Thu
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 12,112,373
| 0
| 66.1
| 66.1
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 4.56
| 4.56
| 25,947,981
| ###
| ###
| ###
| 0.3 |
2017-Nov-27 Mon
| ###
| 4.74
| ###
| 4.7
|
|
| 72.1
| 72.1
| 0.3 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 4.75
| 4.77
| ###
| ###
| 16,989,528
| 40,520,024
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 4.75
| 4.77
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2017-Nov-21 Tue
| 4.71
| 4.73
| ###
| ###
| 7,220,484
| 17,076,444
| 31.2
| 31.2
| 0.0 |
2017-Nov-20 Mon
| 4.7
| 4.78
| ###
| ###
| 10,049,171
| ###
| 33.1
| 33.1
| 0.0 |
2017-Nov-17 Fri
| 4.75
| 4.76
| ###
| 4.71
| 13,594,688
| 32,355,357
| 27.1
| 27.1
| ### |
2017-Nov-16 Thu
| ###
| 4.725
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| 4.585
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 4.84
| 4.85
| 4.72
| 4.77
| 23,121,973
| 110,638,640
| 26.8
| 26.8
| ### |
2017-Nov-13 Mon
| 4.82
| 4.875
| 4.82
| 4.85
|
|
| 75.8
| 75.8
| ### |
2017-Nov-10 Fri
| ###
| ###
| 4.82
| 4.86
|
|
| 28.8
| 28.8
| 0.3 |
2017-Nov-09 Thu
| ###
| ###
| 4.88
| 4.88
| 12,104,442
| ###
| 19.4
| 19.4
| 0.3 |
2017-Nov-08 Wed
| ###
| ###
| 4.88
| ###
| 19,049,326
| 46,480,355
| 24.2
| 24.2
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 24,469,556
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 4.83
| 4.86
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 4.88
| ###
| 4.76
| 4.8
|
|
| 17.4
| 17.4
| 0.3 |
2017-Nov-02 Thu
| 4.76
| ###
| 4.76
| 4.87
|
|
| 84.9
| 84.9
| 0.3 |
2017-Nov-01 Wed
| 4.76
| 4.79
| ###
| ###
| 18,949,283
| ###
| 21.0
| 21.0
| 0.0 |
2017-Oct-31 Tue
| 4.73
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| 4.85
| 4.85
| 4.72
| 4.74
|
|
| 20.7
| 20.7
| 0.3 |
2017-Oct-27 Fri
| 4.88
| ###
| 4.77
| 4.79
| 25,369,776
| ###
| 17.5
| 17.5
| 0.3 |
2017-Oct-26 Thu
| ###
| 5
| 4.82
| 4.87
|
|
| 17.5
| 17.5
| 0.3 |
2017-Oct-25 Wed
| ###
| ###
| 5
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| 5
| 8,655,448
| 0
| ###
| ###
| 0.4 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 4.87
| 4.975
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 4.85
| ###
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 18,612,625
| 0
| 70.6
| 70.6
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 23,820,528
| 0
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 4.89
| 4.89
| 13,963,846
| ###
| ###
| ###
| ### |
2017-Oct-12 Thu
| ###
| ###
| 4.83
| 4.87
| 21,284,953
| ###
| ###
| ###
| 0.3 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 5
| 5.075
| ###
| ###
| 15,748,358
| 39,961,458
| 77.1
| 77.1
| 0.0 |
2017-Oct-09 Mon
| 5.2
| 5.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 5.22
| 5.25
| ###
| ###
| 9,000,775
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| 5.24
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2017-Oct-04 Wed
| 5.27
| 5.28
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2017-Oct-03 Tue
| 5.23
| 5.28
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2017-Oct-02 Mon
| ###
| 5.26
| ###
| 5.23
|
|
| 76.8
| 76.8
| ### |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 21,785,189
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 5.26
| 5.26
| ###
| ###
| 20,358,952
| 53,544,043
| 8.2
| 8.2
| 0.0 |
2017-Sep-27 Wed
| ###
| 5.24
| ###
| 5.2
|
|
| 85.1
| 85.1
| ### |
2017-Sep-26 Tue
| ###
| ###
| 5
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2017-Sep-25 Mon
| ###
| 5.145
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 13,641,128
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 18,426,944
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 14,607,622
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 5.46
| 5.52
| 5.41
| 5.43
|
|
| ###
| ###
| 0.4 |
2017-Sep-18 Mon
| 5.53
| 5.53
| ###
| 5.4
| 25,271,682
| ###
| 15.9
| 15.9
| 0.4 |
2017-Sep-15 Fri
| 5.71
| 5.77
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| 5.82
| 5.87
| 5.78
| 5.81
| 17,234,348
| 100,390,077
| 32.8
| 32.8
| ### |
2017-Sep-13 Wed
| ###
| ###
| 5.84
| 5.84
|
|
| 16.8
| 16.8
| 0.4 |
2017-Sep-12 Tue
| 5.86
| ###
| 5.845
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 5.76
| ###
| ###
| 5.81
|
|
| ###
| ###
| ### |
2017-Sep-08 Fri
| ###
| ###
| 5.83
| 5.85
| 15,812,289
| 46,092,822
| ###
| ###
| 0.4 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Sep-06 Wed
| 5.86
| ###
| 5.855
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2017-Sep-05 Tue
| 5.88
| ###
| 5.85
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 5.83
| 5.88
| 18,950,957
| ###
| ###
| ###
| 0.4 |
2017-Sep-01 Fri
| 5.86
| ###
| 5.845
| ###
| 20,218,389
| 59,088,241
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 25,310,570
| 0
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| 5.82
| 5.87
| 20,578,523
| ###
| 17.7
| 17.7
| ### |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 22,674,871
| 0
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 5.86
| ###
| 17,580,426
| 51,510,648
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 6
| ###
| ###
| 6
| 19,398,271
| 0
| 66.1
| 66.1
| 0.4 |
2017-Aug-24 Thu
| 5.89
| ###
| 5.85
| ###
| 18,612,158
| ###
| 78.2
| 78.2
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| 5.81
| 5.89
| 17,727,584
| ###
| 23.1
| 23.1
| ### |
2017-Aug-22 Tue
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 5.7
| 5.87
| ###
| 5.85
| 22,272,876
| ###
| ###
| ###
| 0.4 |
2017-Aug-18 Fri
| 5.49
| ###
| 5.48
| 5.5
|
|
| 64.2
| 64.2
| 0.4 |
2017-Aug-17 Thu
| ###
| ###
| 5.545
| 5.55
|
|
| ###
| ###
| ### |
2017-Aug-16 Wed
| 5.44
| 5.5
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Aug-15 Tue
| 5.51
| 5.525
| ###
| 5.46
|
|
| 24.2
| 24.2
| ### |
2017-Aug-14 Mon
| 5.58
| ###
| 5.54
| 5.56
| 12,300,249
| 34,071,689
| 30.5
| 30.5
| 0.4 |
2017-Aug-11 Fri
| ###
| ###
| 5.44
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Aug-10 Thu
| 5.76
| 5.85
| 5.72
| 5.76
|
|
| 75.6
| 75.6
| ### |
2017-Aug-09 Wed
| 5.81
| 5.855
| 5.755
| 5.8
|
|
| ###
| ###
| 0.4 |
2017-Aug-08 Tue
| ###
| ###
| 5.745
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Aug-07 Mon
| 5.8
| ###
| ###
| 5.87
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2017-Aug-03 Thu
| 5.7
| 5.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| 5.72
| 5.75
| ###
| 5.75
|
|
| 80.7
| 80.7
| ### |
2017-Aug-01 Tue
| 5.82
| ###
| 5.74
| 5.82
| 27,661,846
| ###
| 67.4
| 67.4
| 0.4 |
2017-Jul-31 Mon
| 5.51
| 5.75
| 5.49
| 5.74
|
|
| ###
| ###
| 0.4 |
2017-Jul-28 Fri
| ###
| 5.475
| 5.28
| 5.42
|
|
| 88.4
| 88.4
| 0.4 |
2017-Jul-27 Thu
| ###
| 5.42
| 5.24
| 5.24
| 22,403,622
| ###
| 13.4
| 13.4
| 0.4 |
2017-Jul-26 Wed
| 5.27
| ###
| 5.25
| ###
| 23,922,849
| 62,797,478
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 5
| ###
| 4.875
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Jul-20 Thu
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 5.41
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| 5.45
| 5.49
| ###
| ###
| 22,982,325
| 63,086,482
| 21.5
| 21.5
| 0.0 |
2017-Jul-17 Mon
| ###
| 5.4
| ###
| ###
| 15,005,721
| 40,515,446
| 84.1
| 84.1
| 0.0 |
2017-Jul-14 Fri
| 5.28
| ###
| 5.2
| 5.27
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| ###
| ###
| ###
| 5.29
|
|
| 28.6
| 28.6
| 0.4 |
2017-Jul-12 Wed
| ###
| ###
| 5.245
| ###
| 21,223,346
| 55,658,224
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| 5.27
| 20,825,148
| 0
| 86.2
| 86.2
| ### |
2017-Jul-10 Mon
| 5.2
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| 5.21
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| 5.24
| 5.26
| 20,989,126
| ###
| ###
| ###
| 0.4 |
2017-Jul-05 Wed
| ###
| 5.375
| 5.29
| ###
| 15,656,274
| 83,487,081
| 34.0
| 34.0
| 0.0 |
2017-Jul-04 Tue
| 5.28
| 5.41
| 5.245
| 5.26
|
|
| 25.1
| 25.1
| 0.4 |
2017-Jul-03 Mon
| 5.28
| ###
| 5.23
| 5.26
| 10,354,749
| ###
| ###
| ###
| 0.4 |
2017-Jun-30 Fri
| ###
| 5.26
| ###
| 5.22
| 29,020,474
| 76,323,846
| 84.9
| 84.9
| 0.4 |
2017-Jun-29 Thu
| ###
| ###
| ###
| 5.21
| 32,555,551
| 0
| 75.3
| 75.3
| 0.4 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 4.7
| ###
| ###
| 4.87
| 30,610,186
| 0
| 90.4
| 90.4
| 0.3 |
2017-Jun-26 Mon
| 4.7
| 4.72
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2017-Jun-23 Fri
| 4.7
| 4.72
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Jun-22 Thu
| ###
| 4.74
| ###
| ###
| 22,047,959
| ###
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 4.52
| 4.52
| 27,480,758
| ###
| ###
| ###
| 0.3 |
2017-Jun-20 Tue
| 4.8
| 4.84
| 4.73
| 4.74
| 14,405,028
| 68,928,058
| ###
| ###
| 0.3 |
2017-Jun-19 Mon
| ###
| 4.77
| 4.59
| 4.76
|
|
| 86.7
| 86.7
| ### |
2017-Jun-16 Fri
| 4.73
| 4.79
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Jun-15 Thu
| 4.83
| 4.84
| 4.7
| 4.71
| 31,252,127
| 149,072,645
| ###
| ###
| ### |
2017-Jun-14 Wed
| ###
| 4.87
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| 4.77
| 4.81
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Jun-09 Fri
| 4.71
| ###
| 4.71
| 4.86
|
|
| ###
| ###
| 0.3 |
2017-Jun-08 Thu
| 4.72
| 4.825
| ###
| 4.72
|
|
| 69.1
| 69.1
| 0.3 |
2017-Jun-07 Wed
| 4.73
| 4.82
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| 4.73
| 4.79
| ###
| 4.75
| 19,800,850
| ###
| ###
| ###
| ### |
2017-Jun-05 Mon
| 4.81
| 4.83
| 4.71
| 4.79
| 18,726,058
| ###
| ###
| ###
| 0.3 |
2017-Jun-02 Fri
| 4.71
| 4.81
| 4.7
| 4.75
| 19,203,975
| ###
| ###
| ###
| ### |
2017-Jun-01 Thu
| 4.78
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 4.84
| 4.875
| 4.73
| 4.85
|
|
| 73.8
| 73.8
| ### |
2017-May-30 Tue
| 4.73
| 4.825
| 4.71
| 4.79
|
|
| 85.4
| 85.4
| 0.3 |
2017-May-29 Mon
| 4.76
| 4.81
| 4.7
| 4.7
| 20,737,459
| ###
| ###
| ###
| 0.3 |
2017-May-26 Fri
| ###
| 5
| 4.79
| 4.85
| 31,639,452
| ###
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 5.22
| ###
| ###
| 23,091,350
| 60,268,423
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| 5.21
| 5.26
|
|
| ###
| ###
| 0.4 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-May-19 Fri
| 5
| 5.26
| ###
| 5.24
| 25,379,173
| 66,747,224
| 92.8
| 92.8
| 0.4 |
2017-May-18 Thu
| ###
| ###
| 4.88
| ###
| 17,665,242
| ###
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| 4.89
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2017-May-16 Tue
| 4.8
| ###
| 4.78
| 4.82
| 24,292,880
| 58,059,983
| 77.9
| 77.9
| 0.3 |
2017-May-15 Mon
| 4.79
| ###
| ###
| 4.71
| 26,707,825
| 0
| 22.8
| 22.8
| ### |
2017-May-12 Fri
| 4.87
| 4.925
| 4.74
| 4.74
| 22,404,072
| 108,267,677
| ###
| ###
| 0.3 |
2017-May-11 Thu
| ###
| ###
| 4.83
| 4.87
| 25,796,822
| 62,299,325
| 6.8
| 6.8
| 0.3 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 26,605,077
| 0
| 94.2
| 94.2
| 0.0 |
2017-May-09 Tue
| 4.8
| ###
| 4.75
| 4.88
| 21,040,551
| ###
| 83.8
| 83.8
| 0.3 |
2017-May-08 Mon
| 5
| ###
| 4.83
| 4.89
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2017-May-04 Thu
| ###
| 5.085
| ###
| ###
| 19,973,673
| ###
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| 5.22
| 10,633,788
| 0
| 22.6
| 22.6
| 0.4 |
2017-May-02 Tue
| 5.25
| ###
| 5.23
| 5.27
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| 5.26
| ###
| ###
| 5.25
| 13,088,483
| 0
| ###
| ###
| 0.4 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2017-Apr-26 Wed
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 5.51
| 5.51
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| 5.48
| ###
| 5.45
| 22,105,481
| ###
| 83.8
| 83.8
| ### |
2017-Apr-20 Thu
| 5.2
| ###
| ###
| ###
| 27,857,851
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| 5.24
| 30,225,252
| 0
| ###
| ###
| 0.4 |
2017-Apr-18 Tue
| ###
| 5.41
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2017-Apr-13 Thu
| 5.5
| 5.57
| 5.42
| 5.5
| 33,115,059
| 181,967,249
| 74.0
| 74.0
| 0.4 |
2017-Apr-12 Wed
| ###
| ###
| 5.82
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 23,498,572
| 0
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| 6.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| 6.28
| ###
| 14,211,329
| 44,623,573
| 27.0
| 27.0
| 0.0 |
2017-Apr-05 Wed
| 6.26
| 6.42
| 6.22
| 6.42
|
|
| ###
| ###
| 0.5 |
2017-Apr-04 Tue
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| 6.2
|
|
| 72.9
| 72.9
| 0.4 |
2017-Mar-31 Fri
| 6.27
| 6.29
| 6.21
| 6.23
|
|
| 23.1
| 23.1
| 0.4 |
2017-Mar-30 Thu
| 6.26
| ###
| ###
| 6.21
|
|
| 25.7
| 25.7
| ### |
2017-Mar-29 Wed
| 6.26
| 6.28
| ###
| ###
| 16,478,474
| ###
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 6.21
| ###
| ###
| 15,102,283
| 46,892,588
| 78.0
| 78.0
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 16,985,449
| 0
| 21.7
| 21.7
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| 6.26
|
|
| 24.4
| 24.4
| 0.4 |
2017-Mar-23 Thu
| ###
| 6.41
| 6.25
| 6.26
| 13,925,841
| 88,150,573
| 19.2
| 19.2
| 0.4 |
2017-Mar-22 Wed
| 6.25
| ###
| ###
| 6.27
| 24,301,081
| 0
| ###
| ###
| 0.4 |
2017-Mar-21 Tue
| ###
| 6.74
| 6.55
| ###
| 27,201,726
| ###
| 23.8
| 23.8
| 0.0 |
2017-Mar-20 Mon
| ###
| 6.76
| ###
| 6.7
| 9,688,878
| ###
| 76.3
| 76.3
| 0.5 |
2017-Mar-17 Fri
| 6.81
| 6.82
| ###
| 6.7
| 25,226,785
| ###
| 19.5
| 19.5
| 0.5 |
2017-Mar-16 Thu
| 6.8
| 6.83
| ###
| 6.83
| 41,156,348
| 140,548,928
| ###
| ###
| 0.5 |
2017-Mar-15 Wed
| ###
| 6.59
| ###
| 6.54
| 27,287,854
| 89,913,478
| ###
| ###
| 0.5 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 19,779,154
| 0
| 14.3
| 14.3
| 0.0 |
2017-Mar-13 Mon
| ###
| 6.245
| ###
| ###
| 26,302,353
| ###
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 6.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| 6.4
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| 6.44
| 6.5
| ###
| 6.5
| 13,400,583
| ###
| ###
| ###
| 0.5 |
2017-Mar-07 Tue
| 6.43
| 6.585
| ###
| 6.54
| 20,746,249
| 68,307,024
| ###
| ###
| 0.5 |
2017-Mar-06 Mon
| ###
| 6.5
| ###
| 6.47
| 18,770,489
| 61,004,089
| 84.2
| 84.2
| 0.5 |
2017-Mar-03 Fri
| ###
| 6.43
| ###
| 6.28
|
|
| 24.1
| 24.1
| 0.4 |
2017-Mar-02 Thu
| ###
| 6.7
| 6.55
| ###
| 18,176,072
| 120,416,477
| 28.5
| 28.5
| 0.0 |
2017-Mar-01 Wed
| 6.56
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 6.77
| ###
| ###
| ###
| 20,733,951
| 0
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| 6.745
| 6.48
| ###
| 28,098,789
| 185,803,242
| 77.8
| 77.8
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 6.56
| 6.57
|
|
| 26.8
| 26.8
| ### |
2017-Feb-23 Thu
| 7
| ###
| 6.79
| 6.8
| 23,696,349
| ###
| 15.8
| 15.8
| 0.5 |
2017-Feb-22 Wed
| 7.2
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| 6.83
| 6.88
|
|
| 25.8
| 25.8
| ### |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
| 14,333,353
| 0
| 73.3
| 73.3
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 6.88
| 6.88
|
|
| 21.3
| 21.3
| ### |
2017-Feb-13 Mon
| ###
| ###
| ###
| 6.88
| 35,112,052
| 0
| 89.5
| 89.5
| ### |
2017-Feb-10 Fri
| 6.49
| 6.55
| 6.425
| 6.48
|
|
| ###
| ###
| 0.5 |
2017-Feb-09 Thu
| 6.54
| ###
| 6.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 6.59
| 6.77
| 6.54
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2017-Feb-07 Tue
| 6.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 6.42
| 6.555
| 6.325
| 6.45
|
|
| ###
| ###
| ### |
2017-Feb-03 Fri
| 6.7
| 6.74
| 6.4
| 6.45
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| 6.82
| 6.87
| 6.7
| 6.76
| 10,012,779
| ###
| 27.1
| 27.1
| 0.5 |
2017-Feb-01 Wed
| 6.78
| ###
| ###
| 6.81
| 19,220,440
| 0
| ###
| ###
| ### |
2017-Jan-31 Tue
| 6.47
| 6.72
| 6.44
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 6.48
| 6.48
| 9,615,882
| 31,155,457
| 18.5
| 18.5
| 0.5 |
2017-Jan-27 Fri
| ###
| ###
| 6.49
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 6.49
| 6.59
|
|
| 34.5
| 34.5
| ### |
2017-Jan-24 Tue
| 6.28
| 6.56
| 6.24
| 6.54
| 22,816,341
| 146,024,582
| ###
| ###
| 0.5 |
2017-Jan-23 Mon
| 6.22
| 6.25
| ###
| 6.2
|
|
| 40.8
| 40.8
| 0.4 |
2017-Jan-20 Fri
| 6.26
| ###
| ###
| ###
| 13,747,824
| 0
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 6.2
| 6.27
| ###
| 6.25
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Jan-17 Tue
| ###
| 6.4
| ###
| ###
| 20,101,242
| 64,323,974
| 12.3
| 12.3
| 0.0 |
2017-Jan-16 Mon
| 6.29
| ###
| 6.27
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 7,194,882
| 0
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 6.25
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| 6.24
| ###
| 6.23
| 21,921,823
| 68,396,087
| 82.5
| 82.5
| 0.4 |
2017-Jan-10 Tue
| 5.89
| 5.975
| 5.86
| ###
| 19,752,188
| 116,883,572
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| 6.025
| 5.84
| 5.84
| 15,949,789
| 94,622,123
| ###
| ###
| 0.4 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2017-Jan-03 Tue
| ###
| 6
| 5.88
| ###
| 8,524,178
| ###
| 73.1
| 73.1
| 0.0 |
2016-Dec-30 Fri
| ###
| 5.955
| 5.87
| 5.89
| 5,343,182
| ###
| ###
| ###
| ### |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2016-Dec-28 Wed
| ###
| 6.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| 5.975
| 5.77
| 5.77
| 20,408,681
| 119,849,979
| 6.5
| 6.5
| 0.4 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 8,842,821
| 0
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| 6.075
| 5.945
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| 5.79
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2016-Dec-19 Mon
| 6.25
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2016-Dec-16 Fri
| 6.4
| 6.48
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2016-Dec-14 Wed
| 6.5
| 6.555
| ###
| ###
| 16,316,276
| ###
| 13.1
| 13.1
| 0.0 |
2016-Dec-13 Tue
| 6.71
| 6.78
| 6.43
| 6.43
| 21,193,977
| ###
| ###
| ###
| ### |
2016-Dec-12 Mon
| 6.71
| ###
| 6.7
| 6.84
|
|
| 88.2
| 88.2
| 0.5 |
2016-Dec-09 Fri
| ###
| ###
| 6.55
| ###
| 14,818,340
| ###
| 75.3
| 75.3
| 0.0 |
2016-Dec-08 Thu
| 6.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 6.41
| ###
| ###
| 6.58
| 25,523,979
| 0
| 88.1
| 88.1
| 0.5 |
2016-Dec-06 Tue
| ###
| 6.45
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2016-Dec-02 Fri
| 6.4
| 6.43
| ###
| ###
| 22,396,425
| ###
| 10.6
| 10.6
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 5.975
| ###
| 30,082,929
| 89,872,750
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 5.87
| 5.87
| 26,025,425
| 76,384,622
| ###
| ###
| ### |
2016-Nov-29 Tue
| ###
| 6.44
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2016-Nov-28 Mon
| 6.28
| ###
| 6.125
| 6.25
|
|
| ###
| ###
| ### |
2016-Nov-25 Fri
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| 6.345
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2016-Nov-23 Wed
| 6.28
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 5.83
| ###
| 5.77
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2016-Nov-21 Mon
| 5.75
| 5.77
| ###
| 5.73
| 20,253,222
| 58,430,545
| ###
| ###
| ### |
2016-Nov-18 Fri
| 5.84
| ###
| 5.74
| 5.79
|
|
| 25.6
| 25.6
| ### |
2016-Nov-17 Thu
| 5.79
| ###
| 5.71
| 5.83
| 24,620,073
| ###
| ###
| ###
| ### |
2016-Nov-16 Wed
| ###
| ###
| 5.785
| 5.86
| 26,433,256
| ###
| 26.9
| 26.9
| 0.4 |
2016-Nov-15 Tue
| 6.2
| ###
| ###
| ###
| 24,719,845
| 0
| 21.0
| 21.0
| 0.0 |
2016-Nov-14 Mon
| 6.2
| ###
| ###
| 6.25
| 29,326,549
| 0
| ###
| ###
| ### |
2016-Nov-11 Fri
| ###
| 6.28
| ###
| 6.28
| 27,988,883
| ###
| ###
| ###
| 0.4 |
2016-Nov-10 Thu
| 5.87
| ###
| 5.77
| ###
| 38,696,682
| 111,639,927
| 75.9
| 75.9
| 0.0 |
2016-Nov-09 Wed
| ###
| 5.74
| 5.2
| 5.43
| 30,492,222
| 166,792,454
| ###
| ###
| 0.4 |
2016-Nov-08 Tue
| 5.54
| ###
| 5.53
| 5.57
| 18,046,155
| ###
| ###
| ###
| 0.4 |
2016-Nov-07 Mon
| ###
| 5.47
| ###
| 5.47
| 14,003,145
| ###
| ###
| ###
| ### |
2016-Nov-04 Fri
| 5.26
| ###
| 5.24
| 5.29
|
|
| 80.6
| 80.6
| 0.4 |
2016-Nov-03 Thu
| 5.22
| 5.28
| ###
| 5.25
| 12,953,385
| ###
| 74.6
| 74.6
| 0.4 |
2016-Nov-02 Wed
| ###
| ###
| 5.175
| 5.22
|
|
| 23.5
| 23.5
| 0.4 |
2016-Nov-01 Tue
| 5.45
| 5.525
| 5.43
| 5.48
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| 5.53
| 5.625
| 5.48
| 5.5
| 12,499,581
| 69,403,923
| ###
| ###
| 0.4 |
2016-Oct-28 Fri
| 5.43
| 5.54
| 5.4
| 5.51
|
|
| 83.1
| 83.1
| ### |
2016-Oct-27 Thu
| 5.51
| 5.58
| ###
| ###
| 25,803,351
| 71,991,349
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| 5.49
| 5.57
| 5.45
| 5.49
| 20,787,379
| 114,538,458
| 80.5
| 80.5
| 0.4 |
2016-Oct-25 Tue
| ###
| 5.46
| ###
| 5.44
|
|
| 94.7
| 94.7
| 0.4 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
| 14,222,528
| 0
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| 5.21
| ###
| ###
| 12,546,357
| 32,683,259
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| 5.2
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 4.85
| ###
| 4.83
| ###
| 11,288,350
| ###
| 92.8
| 92.8
| 0.0 |
2016-Oct-14 Fri
| 4.86
| ###
| 4.8
| 4.88
|
|
| 75.6
| 75.6
| 0.3 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 13,395,621
| 0
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 4.87
| ###
| 4.86
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2016-Oct-05 Wed
| 4.82
| 4.87
| 4.79
| 4.82
|
|
| 73.7
| 73.7
| 0.3 |
2016-Oct-04 Tue
| ###
| ###
| 4.83
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Oct-03 Mon
| 5
| ###
| 4.89
| 4.89
|
|
| ###
| ###
| ### |
2016-Sep-30 Fri
| 5
| ###
| ###
| ###
| 18,493,824
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 13,146,250
| 0
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 4.89
| ###
| 9,754,523
| ###
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 4.88
| ###
| 4.845
| 4.88
|
|
| ###
| ###
| 0.3 |
2016-Sep-26 Mon
| ###
| 5.025
| 4.89
| ###
| 14,322,853
| 71,005,543
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| 5.22
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 19,692,780
| 0
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| 4.74
| ###
| 4.73
| 4.885
| 4,943,555
| ###
| ###
| ###
| 0.3 |
2016-Sep-16 Fri
| 4.79
| 4.8
| 4.73
| 4.76
| 13,406,458
| 63,881,772
| ###
| ###
| ### |
2016-Sep-15 Thu
| ###
| 4.72
| ###
| 4.7
| 10,687,072
| 25,221,489
| ###
| ###
| 0.3 |
2016-Sep-14 Wed
| 4.7
| 4.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| 4.85
| ###
| 4.675
| 4.74
| 28,039,487
| ###
| 17.1
| 17.1
| 0.3 |
2016-Sep-12 Mon
| 4.8
| 4.82
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2016-Sep-09 Fri
| 4.89
| ###
| 4.89
| ###
| 11,693,271
| 28,590,047
| 81.2
| 81.2
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| 4.78
| 4.89
| 19,796,776
| ###
| 35.2
| 35.2
| ### |
2016-Sep-07 Wed
| 5.22
| ###
| ###
| ###
| 23,916,473
| 0
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| 5.055
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2016-Sep-02 Fri
| 4.83
| ###
| 4.775
| 4.84
| 20,386,173
| 48,671,988
| 73.3
| 73.3
| 0.3 |
2016-Sep-01 Thu
| 4.87
| ###
| 4.82
| ###
| 16,759,443
| 40,390,257
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| 4.89
| ###
| 24,569,755
| 60,073,050
| 16.7
| 16.7
| 0.0 |
2016-Aug-30 Tue
| 5
| ###
| ###
| ###
| 17,004,172
| 0
| 83.8
| 83.8
| 0.0 |
2016-Aug-29 Mon
| 4.8
| ###
| 4.78
| 4.89
| 23,377,749
| 55,872,820
| ###
| ###
| ### |
2016-Aug-26 Fri
| 4.81
| ###
| 4.755
| 4.88
| 31,362,524
| ###
| 82.3
| 82.3
| 0.3 |
2016-Aug-25 Thu
| ###
| ###
| 4.76
| 4.83
| 21,143,386
| 50,321,258
| ###
| ###
| 0.3 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
| 18,419,185
| 0
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 4.8
| 4.925
| 4.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| 4.79
| 4.81
| 16,280,980
| 38,992,947
| ###
| ###
| ### |
2016-Aug-19 Fri
| 4.82
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| 4.79
| 4.59
| 4.75
|
|
| 86.9
| 86.9
| ### |
2016-Aug-17 Wed
| 4.56
| ###
| 4.525
| 4.58
| 12,654,076
| 28,629,846
| 77.3
| 77.3
| 0.3 |
2016-Aug-16 Tue
| 4.48
| 4.55
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2016-Aug-15 Mon
| 4.47
| 4.48
| ###
| 4.44
| 18,522,754
| ###
| ###
| ###
| 0.3 |
2016-Aug-12 Fri
| 4.59
| ###
| ###
| 4.59
|
|
| 64.6
| 64.6
| 0.3 |
2016-Aug-11 Thu
| 4.51
| ###
| 4.5
| 4.52
| 10,431,075
| ###
| ###
| ###
| 0.3 |
2016-Aug-10 Wed
| ###
| ###
| 4.53
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Aug-09 Tue
| ###
| 4.71
| 4.59
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| 4.53
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2016-Aug-05 Fri
| 4.41
| 4.58
| ###
| 4.56
|
|
| 87.6
| 87.6
| 0.3 |
2016-Aug-04 Thu
| 4.48
| 4.53
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2016-Aug-03 Wed
| 4.4
| 4.445
| ###
| 4.41
|
|
| ###
| ###
| ### |
2016-Aug-02 Tue
| 4.51
| 4.54
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2016-Aug-01 Mon
| 4.45
| 4.51
| 4.44
| 4.47
| 22,611,585
| 101,186,842
| ###
| ###
| ### |
2016-Jul-29 Fri
| ###
| 4.7
| 4.43
| 4.43
| 31,490,087
| 143,752,247
| ###
| ###
| ### |
2016-Jul-28 Thu
| 4.51
| 4.675
| 4.45
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2016-Jul-27 Wed
| 4.28
| 4.5
| 4.24
| 4.41
|
|
| 90.9
| 90.9
| ### |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 13,856,024
| 0
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 10,129,440
| 0
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
| 23,497,474
| 0
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| 4
| 16,144,988
| 0
| 63.5
| 63.5
| 0.3 |
2016-Jul-19 Tue
| ###
| 4.175
| ###
| ###
| 13,938,325
| 29,096,253
| 31.8
| 31.8
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2016-Jul-15 Fri
| ###
| 4.26
| ###
| 4.23
| 11,308,848
| 24,087,846
| 83.5
| 83.5
| 0.3 |
2016-Jul-14 Thu
| ###
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2016-Jul-13 Wed
| ###
| 4.43
| 4.28
| 4.4
|
|
| 85.0
| 85.0
| 0.3 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 20,590,843
| 0
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
| 18,214,080
| 0
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| 3.75
| 3.87
| 3.75
| 3.86
|
|
| 86.2
| 86.2
| 0.3 |
2016-Jul-07 Thu
| 3.8
| 3.885
| 3.79
| 3.83
|
|
| 76.3
| 76.3
| ### |
2016-Jul-06 Wed
| 3.75
| 3.79
| 3.71
| 3.79
| 11,979,777
| ###
| ###
| ###
| ### |
2016-Jul-05 Tue
| 3.85
| 3.88
| 3.81
| 3.83
| 12,179,873
| ###
| ###
| ###
| ### |
2016-Jul-04 Mon
| ###
| ###
| ###
| 3.89
| 18,259,582
| 0
| ###
| ###
| 0.3 |
2016-Jul-01 Fri
| 3.58
| 3.675
| 3.56
| ###
| 16,953,421
| ###
| 73.9
| 73.9
| 0.0 |
2016-Jun-30 Thu
| 3.5
| 3.55
| 3.47
| 3.5
|
|
| 64.8
| 64.8
| 0.3 |
2016-Jun-29 Wed
| 3.53
| 3.57
| 3.42
| 3.43
| 13,487,276
| 47,138,029
| ###
| ###
| 0.2 |
2016-Jun-28 Tue
| 3.45
| 3.46
| 3.345
| 3.4
| 17,201,056
| ###
| 22.6
| 22.6
| 0.2 |
2016-Jun-27 Mon
| ###
| 3.585
| ###
| 3.53
| 24,232,626
| 43,436,982
| ###
| ###
| 0.3 |
2016-May-27 Fri
| ###
| ###
| ###
| ###
| 24,713,484
| 0
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| 2.985
| ###
| ###
| 15,267,859
| 22,787,279
| 68.3
| 68.3
| 0.0 |
2016-May-25 Wed
| ###
| ###
| 2.89
| ###
| 15,404,856
| ###
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| 2.84
| 2.85
| 17,808,372
| 25,287,888
| ###
| ###
| ### |
2016-May-23 Mon
| 3
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2016-May-18 Wed
| 3.24
| 3.24
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2016-May-16 Mon
| 2.88
| 2.945
| 2.855
| ###
| 12,081,859
| ###
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 2.88
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2016-May-11 Wed
| ###
| 3
| 2.85
| ###
| 33,395,276
| 97,681,182
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 2.81
| 2.85
|
|
| 24.5
| 24.5
| ### |
2016-May-09 Mon
| ###
| 3.21
| ###
| ###
| 19,476,082
| ###
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 26,237,073
| 0
| 16.5
| 16.5
| 0.0 |
2016-May-04 Wed
| 3.2
| 3.25
| 3.055
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 3.42
| 3.47
| ###
| 3.29
|
|
| 12.7
| 12.7
| ### |
2016-May-02 Mon
| 3.4
| 3.48
| ###
| 3.4
| 12,118,424
| 21,086,057
| 65.4
| 65.4
| 0.2 |
2016-Apr-29 Fri
| 3.28
| 3.41
| 3.26
| 3.41
|
|
| 87.7
| 87.7
| ### |
2016-Apr-28 Thu
| ###
| ###
| ###
| 3.25
|
|
| 89.7
| 89.7
| 0.2 |
2016-Apr-27 Wed
| 3.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| 3.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| 3.56
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2016-Apr-20 Wed
| 3.48
| ###
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Apr-19 Tue
| 3.21
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2016-Apr-14 Thu
| 3.24
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2016-Apr-13 Wed
| ###
| 3.22
| ###
| ###
| 29,705,078
| 47,825,175
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| 2.7
| 2.855
| ###
| 2.85
|
|
| 92.2
| 92.2
| ### |
2016-Apr-08 Fri
| 2.54
| ###
| 2.53
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| 2.55
| 2.57
| 6,893,683
| 8,789,445
| 20.8
| 20.8
| ### |
2016-Apr-06 Wed
| 2.51
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| 2.59
| ###
| 2.5
| 2.54
| 11,245,041
| ###
| ###
| ###
| ### |
2016-Apr-04 Mon
| 2.57
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2016-Apr-01 Fri
| 2.52
| ###
| 2.47
| 2.56
| 19,230,745
| 23,749,970
| ###
| ###
| 0.2 |
2016-Mar-31 Thu
| ###
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2016-Mar-30 Wed
| 2.55
| ###
| 2.54
| 2.57
| 11,336,788
| 14,397,720
| 79.3
| 79.3
| ### |
2016-Mar-29 Tue
| 2.57
| ###
| 2.51
| 2.54
| 12,011,978
| ###
| 34.4
| 34.4
| ### |
2016-Mar-24 Thu
| 2.55
| 2.58
| 2.48
| 2.57
|
|
| 75.7
| 75.7
| ### |
2016-Mar-23 Wed
| 2.7
| 2.74
| ###
| ###
| 16,510,059
| 22,618,780
| 16.6
| 16.6
| 0.0 |
2016-Mar-22 Tue
| 2.75
| 2.79
| 2.74
| 2.75
|
|
| 72.7
| 72.7
| ### |
2016-Mar-21 Mon
| 2.77
| 2.79
| ###
| 2.74
|
|
| 24.1
| 24.1
| 0.2 |
2016-Mar-18 Fri
| 2.78
| 2.85
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2016-Mar-17 Thu
| 2.56
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| 2.5
| 2.56
| 2.4
| 2.43
| 20,815,179
| 51,621,643
| ###
| ###
| ### |
2016-Mar-15 Tue
| 2.52
| ###
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2016-Mar-14 Mon
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2016-Mar-11 Fri
| ###
| 2.7
| ###
| ###
| 10,634,843
| ###
| 20.0
| 20.0
| 0.0 |
2016-Mar-10 Thu
| ###
| 2.75
| ###
| 2.71
| 14,963,540
| ###
| ###
| ###
| ### |
2016-Mar-09 Wed
| 2.55
| 2.74
| 2.55
| 2.71
|
|
| 95.8
| 95.8
| ### |
2016-Mar-08 Tue
| 3.25
| 3.29
| 2.71
| 2.79
| 68,836,785
| 206,510,355
| ###
| ###
| ### |
2016-Mar-07 Mon
| ###
| 3.145
| ###
| ###
| 62,484,250
| 98,256,483
| 97.9
| 97.9
| 0.0 |
2016-Mar-04 Fri
| 2.43
| 2.53
| ###
| 2.49
|
|
| 82.7
| 82.7
| 0.2 |
2016-Mar-03 Thu
| ###
| 2.45
| 2.29
| 2.4
|
|
| 88.0
| 88.0
| ### |
2016-Mar-02 Wed
| 2.25
| ###
| 2.21
| 2.25
| 27,281,423
| 30,145,972
| 68.4
| 68.4
| ### |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| 1.975
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
| 23,147,784
| 0
| 75.2
| 75.2
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 1.985
| 2
| 21,316,479
| ###
| 16.0
| 16.0
| 0.1 |
2016-Feb-23 Tue
| 2.23
| 2.27
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2016-Feb-22 Mon
| ###
| 2.185
| ###
| ###
| 21,238,023
| 23,202,540
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| ###
| 2.055
| ###
| ###
| 14,918,626
| 15,328,888
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| 1.955
| ###
| 22,386,220
| ###
| 94.3
| 94.3
| 0.0 |
2016-Feb-17 Wed
| 1.88
| ###
| ###
| 1.875
| 25,372,852
| 0
| ###
| ###
| ### |
2016-Feb-16 Tue
| 1.785
| ###
| 1.78
| 1.875
| 28,225,487
| 25,120,683
| 92.2
| 92.2
| ### |
2016-Feb-15 Mon
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| 1.677
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2016-Feb-11 Thu
| 1.74
| 1.77
| ###
| 1.7
| 19,906,024
| ###
| ###
| ###
| ### |
2016-Feb-10 Wed
| 1.76
| 1.79
| 1.72
| 1.745
|
|
| ###
| ###
| 0.1 |
2016-Feb-09 Tue
| 1.79
| 1.82
| 1.775
| 1.8
| 11,137,175
| 20,019,072
| 85.4
| 85.4
| 0.1 |
2016-Feb-08 Mon
| 1.855
| 1.88
| ###
| 1.83
|
|
| 22.1
| 22.1
| ### |
2016-Feb-05 Fri
| 1.825
| ###
| 1.745
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2016-Feb-04 Thu
| ###
| 1.82
| ###
| 1.81
| 35,021,188
| 31,869,281
| 95.8
| 95.8
| ### |
2016-Feb-03 Wed
| 1.56
| ###
| 1.555
| ###
| 30,600,449
| 23,791,849
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| 1.56
| 1.59
| 19,794,545
| 15,439,745
| ###
| ###
| ### |
2016-Feb-01 Mon
| 1.78
| 1.825
| ###
| 1.675
|
|
| 7.7
| 7.7
| ### |
2016-Jan-29 Fri
| 1.585
| 1.76
| 1.57
| 1.73
| 58,680,920
| ###
| ###
| ###
| ### |
2016-Jan-28 Thu
| ###
| 1.575
| 1.485
| 1.52
| 41,188,680
| 63,018,680
| 68.5
| 68.5
| 0.1 |
2016-Jan-27 Wed
| 1.51
| 1.52
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2016-Jan-25 Mon
| 1.57
| ###
| 1.52
| 1.52
|
|
| 10.6
| 10.6
| 0.1 |
2016-Jan-22 Fri
| 1.49
| 1.57
| 1.49
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2016-Jan-21 Thu
| 1.455
| 1.525
| 1.44
| 1.445
|
|
| ###
| ###
| ### |
2016-Jan-20 Wed
| 1.51
| ###
| 1.455
| 1.46
| 24,669,358
| 17,946,957
| 16.8
| 16.8
| 0.1 |
2016-Jan-19 Tue
| 1.57
| ###
| 1.527
| 1.53
|
|
| ###
| ###
| ### |
2016-Jan-18 Mon
| 1.49
| 1.58
| 1.457
| 1.555
|
|
| ###
| ###
| ### |
2016-Jan-15 Fri
| 1.575
| ###
| 1.52
| ###
| 13,269,883
| ###
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 1.51
| 1.58
| 1.49
| 1.52
|
|
| ###
| ###
| 0.1 |
2016-Jan-13 Wed
| 1.575
| 1.59
| 1.53
| 1.57
|
|
| ###
| ###
| 0.1 |
2016-Jan-12 Tue
| ###
| 1.655
| 1.58
| 1.585
| 20,096,459
| 32,506,022
| 15.8
| 15.8
| ### |
2016-Jan-11 Mon
| 1.675
| ###
| ###
| ###
| 17,219,278
| 0
| 17.9
| 17.9
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| ###
| 1.725
| 15,260,247
| 0
| ###
| ###
| ### |
2016-Jan-07 Thu
| 1.76
| 1.8
| 1.675
| ###
| 21,802,125
| ###
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| 1.875
| 1.875
| 1.772
| 1.78
| 15,534,471
| ###
| 7.0
| 7.0
| 0.1 |
2016-Jan-05 Tue
| 1.85
| ###
| 1.845
| ###
| 9,341,158
| ###
| 88.6
| 88.6
| 0.0 |
2016-Jan-04 Mon
| 1.875
| 1.925
| ###
| 1.87
| 9,459,026
| ###
| 31.3
| 31.3
| ### |
2015-Dec-31 Thu
| 1.845
| 1.88
| 1.845
| 1.87
|
|
| ###
| ###
| ### |
2015-Dec-30 Wed
| 1.89
| ###
| ###
| 1.87
|
|
| 21.8
| 21.8
| ### |
2015-Dec-29 Tue
| 1.86
| 1.87
| ###
| 1.845
|
|
| 19.2
| 19.2
| ### |
2015-Dec-24 Thu
| 1.85
| ###
| 1.84
| 1.88
| 9,712,273
| ###
| ###
| ###
| 0.1 |
2015-Dec-23 Wed
| 1.76
| 1.825
| 1.75
| 1.79
|
|
| 83.5
| 83.5
| 0.1 |
2015-Dec-22 Tue
| 1.785
| 1.79
| ###
| 1.74
|
|
| 13.0
| 13.0
| 0.1 |
2015-Dec-21 Mon
| 1.725
| 1.785
| ###
| 1.77
|
|
| ###
| ###
| ### |
2015-Dec-18 Fri
| 1.8
| ###
| ###
| 1.725
|
|
| 8.5
| 8.5
| ### |
2015-Dec-17 Thu
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 1.82
| ###
| ###
| ###
| 22,017,643
| 0
| 93.0
| 93.0
| 0.0 |
2015-Dec-15 Tue
| ###
| 1.825
| 1.78
| ###
| 12,581,121
| 22,677,470
| 79.0
| 79.0
| 0.0 |
2015-Dec-14 Mon
| 1.785
| 1.8
| 1.755
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2015-Dec-11 Fri
| 1.8
| 1.845
| ###
| 1.84
|
|
| 88.6
| 88.6
| ### |
2015-Dec-10 Thu
| 1.82
| 1.88
| 1.775
| ###
| 13,522,181
| 24,711,785
| 25.7
| 25.7
| 0.0 |
2015-Dec-09 Wed
| 1.8
| 1.86
| 1.74
| 1.82
|
|
| 81.0
| 81.0
| ### |
2015-Dec-08 Tue
| 1.845
| 1.88
| 1.775
| ###
| 13,779,354
| ###
| 22.0
| 22.0
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| 1.855
| 1.86
|
|
| ###
| ###
| 0.1 |
2015-Dec-04 Fri
| ###
| 1.925
| ###
| ###
| 13,819,025
| ###
| 83.9
| 83.9
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
| 13,797,041
| 0
| 74.7
| 74.7
| 0.0 |
2015-Dec-02 Wed
| ###
| 2
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
| 19,567,456
| 0
| 9.3
| 9.3
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 8,261,742
| 0
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 21,014,842
| 0
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 15,593,281
| 0
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
| 13,370,670
| 0
| 64.4
| 64.4
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2015-Nov-17 Tue
| 2.29
| ###
| ###
| 2.22
| 14,718,376
| 0
| ###
| ###
| 0.2 |
2015-Nov-16 Mon
| 2.22
| 2.285
| 2.21
| 2.25
| 5,585,577
| 12,553,584
| 80.5
| 80.5
| ### |
2015-Nov-13 Fri
| 2.28
| 2.29
| 2.2
| 2.28
|
|
| 72.7
| 72.7
| 0.2 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| 2.44
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Nov-10 Tue
| 2.21
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2015-Nov-09 Mon
| 2.21
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2015-Nov-06 Fri
| ###
| 2.24
| ###
| 2.23
| 32,586,320
| 36,496,678
| ###
| ###
| ### |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 11,456,757
| 0
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| 2.2
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2015-Nov-02 Mon
| ###
| 2.155
| ###
| ###
| 18,253,884
| ###
| 83.8
| 83.8
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 33,289,382
| 0
| 10.6
| 10.6
| 0.0 |
2015-Oct-29 Thu
| 2.25
| 2.275
| ###
| 2.2
|
|
| 18.6
| 18.6
| 0.2 |
2015-Oct-28 Wed
| 2.29
| ###
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2015-Oct-27 Tue
| 2.51
| 2.51
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| 2.55
| 2.56
|
|
| 18.0
| 18.0
| 0.2 |
2015-Oct-23 Fri
| 2.55
| ###
| 2.525
| 2.58
| 17,944,649
| ###
| 77.2
| 77.2
| 0.2 |
2015-Oct-22 Thu
| 2.45
| 2.51
| 2.41
| 2.5
| 14,542,341
| 35,774,158
| 84.0
| 84.0
| 0.2 |
2015-Oct-21 Wed
| ###
| 2.51
| ###
| 2.49
| 31,060,728
| ###
| 96.1
| 96.1
| 0.2 |
2015-Oct-20 Tue
| 2.25
| ###
| 2.21
| ###
| 17,226,545
| ###
| 95.2
| 95.2
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| 2.47
| ###
| 2.4
| 27,145,070
| ###
| ###
| ###
| ### |
2015-Oct-15 Thu
| ###
| ###
| ###
| 2.29
| 34,439,886
| 0
| 91.0
| 91.0
| ### |
2015-Oct-14 Wed
| ###
| 2.21
| ###
| ###
| 21,934,955
| 24,238,125
| 80.3
| 80.3
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 2.23
| 2.43
| 2.22
| 2.4
|
|
| ###
| ###
| ### |
2015-Oct-09 Fri
| 2.28
| ###
| 2.25
| 2.28
| 13,979,987
| 15,727,485
| 67.3
| 67.3
| 0.2 |
2015-Oct-08 Thu
| ###
| 2.27
| ###
| 2.21
| 27,399,648
| ###
| ###
| ###
| 0.2 |
2015-Oct-07 Wed
| 1.985
| ###
| ###
| ###
| 20,861,782
| 0
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| 1.975
| 24,895,876
| 0
| ###
| ###
| ### |
2015-Oct-05 Mon
| 1.85
| ###
| 1.845
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-Oct-02 Fri
| 1.76
| 1.85
| 1.755
| 1.84
| 22,644,243
| 40,816,248
| 94.1
| 94.1
| ### |
2015-Oct-01 Thu
| 1.82
| 1.83
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| 1.82
| ###
| 1.82
| 37,169,086
| ###
| 97.1
| 97.1
| ### |
2015-Sep-29 Tue
| ###
| 1.725
| ###
| ###
| 22,020,183
| ###
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| 1.8
| 1.81
| 1.775
| 1.785
|
|
| 18.9
| 18.9
| 0.1 |
2015-Sep-25 Fri
| 1.78
| 1.8
| 1.74
| 1.8
|
|
| 80.3
| 80.3
| 0.1 |
2015-Sep-24 Thu
| 1.82
| 1.825
| 1.77
| 1.785
| 19,175,354
| ###
| ###
| ###
| 0.1 |
2015-Sep-23 Wed
| 1.84
| 1.855
| 1.8
| 1.81
|
|
| 18.7
| 18.7
| ### |
2015-Sep-22 Tue
| 2
| 2
| 1.88
| ###
| 14,433,458
| ###
| 6.9
| 6.9
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| ###
| 1.975
|
|
| 15.7
| 15.7
| ### |
2015-Sep-18 Fri
| ###
| ###
| 2.045
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
| 19,730,223
| 0
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 2
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
| 13,233,376
| 0
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
| 33,731,171
| 0
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| 1.925
| ###
| 14,991,723
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 1.86
| ###
| ###
| 1.925
|
|
| 93.0
| 93.0
| 0.1 |
2015-Sep-04 Fri
| ###
| 1.945
| 1.857
| 1.86
| 9,027,123
| ###
| 12.6
| 12.6
| 0.1 |
2015-Sep-03 Thu
| 1.87
| 1.942
| 1.84
| 1.89
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| 1.75
| 1.855
| 1.72
| 1.855
| 21,938,355
| ###
| 94.5
| 94.5
| 0.1 |
2015-Sep-01 Tue
| ###
| 1.952
| 1.785
| ###
| 25,090,859
| 46,882,270
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| 1.88
| ###
| 1.855
| ###
| 35,186,949
| ###
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 1.84
| 1.86
| 1.78
| 1.79
| 11,522,577
| ###
| 12.1
| 12.1
| 0.1 |
2015-Aug-26 Wed
| 1.755
| 1.85
| 1.75
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| 1.582
| ###
| 40,765,858
| ###
| 93.6
| 93.6
| 0.0 |
2015-Aug-24 Mon
| 1.755
| 1.81
| 1.625
| ###
| 29,782,521
| 51,151,479
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| 1.87
| ###
| 14,006,857
| ###
| 19.9
| 19.9
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 11,174,389
| 0
| 83.1
| 83.1
| 0.0 |
2015-Aug-19 Wed
| ###
| 1.975
| ###
| 1.945
| 16,433,980
| 16,228,555
| 30.3
| 30.3
| 0.1 |
2015-Aug-18 Tue
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| 1.82
| 1.855
| ###
| 1.84
|
|
| ###
| ###
| ### |
2015-Aug-14 Fri
| 1.81
| 1.85
| 1.77
| 1.785
| 13,175,128
| 23,846,981
| 20.0
| 20.0
| 0.1 |
2015-Aug-13 Thu
| 1.84
| 1.86
| ###
| 1.82
| 27,897,876
| 25,945,024
| 23.5
| 23.5
| ### |
2015-Aug-12 Wed
| ###
| ###
| ###
| 1.79
| 44,228,286
| 0
| ###
| ###
| 0.1 |
2015-Aug-11 Tue
| ###
| ###
| ###
| 1.945
| 26,189,580
| 0
| ###
| ###
| 0.1 |
2015-Aug-10 Mon
| ###
| 1.925
| 1.875
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2015-Aug-07 Fri
| 1.885
| ###
| 1.855
| 1.875
| 12,373,424
| 11,476,350
| 34.9
| 34.9
| ### |
2015-Aug-06 Thu
| 1.945
| 1.955
| 1.87
| ###
| 35,569,750
| 68,027,146
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| 1.957
| 1.825
| 1.885
| 57,979,725
| 109,639,659
| 89.6
| 89.6
| 0.1 |
2015-Aug-04 Tue
| 1.85
| 1.857
| 1.77
| 1.775
| 34,672,522
| ###
| ###
| ###
| ### |
2015-Aug-03 Mon
| 1.82
| 1.885
| 1.81
| 1.86
| 18,044,557
| ###
| ###
| ###
| 0.1 |
2015-Jul-31 Fri
| 1.875
| ###
| ###
| 1.855
| 43,507,725
| 0
| 20.4
| 20.4
| 0.1 |
2015-Jul-30 Thu
| 1.925
| 1.945
| 1.875
| ###
| 31,510,774
| 60,185,578
| 16.5
| 16.5
| 0.0 |
2015-Jul-29 Wed
| ###
| 1.885
| 1.79
| 1.88
|
|
| 93.6
| 93.6
| 0.1 |
2015-Jul-28 Tue
| ###
| ###
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Jul-27 Mon
| ###
| ###
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
| 26,473,554
| 0
| 14.9
| 14.9
| 0.0 |
2015-Jul-23 Thu
| 1.74
| 1.775
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2015-Jul-22 Wed
| 1.75
| 1.79
| 1.725
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Jul-21 Tue
| 1.76
| 1.782
| ###
| 1.74
| 20,973,046
| 18,686,983
| ###
| ###
| 0.1 |
2015-Jul-20 Mon
| 1.73
| 1.745
| 1.685
| 1.745
|
|
| 78.7
| 78.7
| 0.1 |
2015-Jul-17 Fri
| ###
| 1.755
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| 1.725
| 1.75
| 18,732,989
| ###
| 30.2
| 30.2
| 0.1 |
2015-Jul-15 Wed
| 1.775
| 1.785
| 1.742
| 1.775
| 19,525,678
| ###
| 63.1
| 63.1
| ### |
2015-Jul-14 Tue
| 1.81
| ###
| 1.78
| 1.79
|
|
| 18.1
| 18.1
| 0.1 |
2015-Jul-13 Mon
| 1.82
| 1.825
| 1.72
| 1.725
| 20,675,327
| ###
| 5.2
| 5.2
| ### |
2015-Jul-10 Fri
| 1.825
| 1.855
| 1.79
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2015-Jul-09 Thu
| ###
| 1.79
| ###
| 1.785
| 36,064,227
| 32,277,483
| ###
| ###
| 0.1 |
2015-Jul-08 Wed
| 1.73
| 1.745
| 1.675
| 1.675
| 33,981,983
| ###
| ###
| ###
| ### |
2015-Jul-07 Tue
| ###
| ###
| 1.7
| 1.785
|
|
| ###
| ###
| 0.1 |
2015-Jul-06 Mon
| 1.78
| 1.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 1.81
| 1.86
| ###
| 1.82
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 1.84
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 1.85
| 1.855
| ###
| 1.83
| 23,840,243
| 22,111,825
| ###
| ###
| ### |
2015-Jun-30 Tue
| ###
| ###
| 1.88
| ###
| 23,866,579
| 22,434,584
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 1.975
| 1.975
| ###
| ###
| 16,413,154
| 16,207,989
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 2.21
| ###
| ###
| 2.2
| 10,925,956
| 0
| ###
| ###
| 0.2 |
2015-Jun-23 Tue
| 2.2
| 2.21
| ###
| ###
| 10,621,179
| ###
| 25.6
| 25.6
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| 2.2
|
|
| 82.1
| 82.1
| 0.2 |
2015-Jun-19 Fri
| ###
| 2.22
| ###
| ###
| 13,691,840
| 15,197,942
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| 2.185
| ###
| ###
| 23,701,075
| 25,893,424
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| 2.27
| 2.27
| 2.21
| 2.22
| 16,614,184
| 37,215,772
| ###
| ###
| 0.2 |
2015-Jun-16 Tue
| 2.41
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| 2.41
| 2.47
| 2.4
| 2.44
| 10,416,540
| 25,364,274
| 85.0
| 85.0
| 0.2 |
2015-Jun-12 Fri
| 2.49
| 2.49
| 2.44
| 2.46
| 8,997,226
| ###
| ###
| ###
| 0.2 |
2015-Jun-11 Thu
| 2.4
| 2.49
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 11,690,824
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| 2.45
| ###
| ###
| 18,227,324
| 22,328,471
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
| 6,346,775
| 0
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 2.45
| 2.45
| 2.25
| 2.28
| 11,914,559
| ###
| ###
| ###
| 0.2 |
2015-Jun-03 Wed
| 2.42
| 2.47
| 2.4
| 2.43
| 10,209,626
| ###
| ###
| ###
| ### |
2015-Jun-02 Tue
| 2.42
| 2.42
| ###
| ###
| 8,179,553
| 9,897,259
| 27.7
| 27.7
| 0.0 |
2015-Jun-01 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| 2.43
| 2.47
| ###
| 2.42
| 43,312,776
| 53,491,278
| 26.6
| 26.6
| 0.2 |
2015-May-28 Thu
| ###
| 2.44
| ###
| 2.43
|
|
| ###
| ###
| ### |
2015-May-27 Wed
| 2.4
| 2.445
| ###
| ###
| 20,076,771
| 24,543,852
| 17.9
| 17.9
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| 2.4
| 40,237,679
| 0
| ###
| ###
| ### |
2015-May-25 Mon
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 32,361,752
| 0
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
| 23,431,477
| 0
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 2.26
| 2.27
| 2.21
| 2.22
| 14,387,454
| ###
| 19.5
| 19.5
| 0.2 |
2015-May-18 Mon
| ###
| ###
| 2.27
| 2.29
|
|
| 30.3
| 30.3
| ### |
2015-May-15 Fri
| ###
| ###
| 2.25
| 2.29
| 14,594,840
| ###
| 24.5
| 24.5
| ### |
2015-May-14 Thu
| 2.44
| 2.45
| 2.29
| ###
| 26,752,874
| ###
| 4.7
| 4.7
| 0.0 |
2015-May-13 Wed
| 2.54
| ###
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2015-May-12 Tue
| ###
| ###
| 2.49
| 2.57
| 17,758,922
| 22,109,857
| 15.1
| 15.1
| ### |
2015-May-11 Mon
| 2.59
| ###
| 2.56
| 2.57
|
|
| 31.1
| 31.1
| ### |
2015-May-08 Fri
| 2.55
| 2.585
| 2.5
| 2.5
| 29,886,742
| 75,987,041
| ###
| ###
| 0.2 |
2015-May-07 Thu
| 2.58
| ###
| 2.51
| 2.58
|
|
| 73.7
| 73.7
| 0.2 |
2015-May-06 Wed
| 2.5
| ###
| ###
| 2.58
|
|
| ###
| ###
| 0.2 |
2015-May-05 Tue
| 2.5
| 2.54
| 2.44
| 2.46
| 21,772,988
| 54,214,740
| 21.2
| 21.2
| 0.2 |
2015-May-04 Mon
| ###
| 2.48
| ###
| 2.45
|
|
| 92.8
| 92.8
| 0.2 |
2015-May-01 Fri
| 2.25
| ###
| 2.2
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2015-Apr-30 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| 2.45
| 2.49
| 2.27
| 2.27
| 31,915,357
| 75,958,549
| 3.3
| 3.3
| 0.2 |
2015-Apr-28 Tue
| ###
| ###
| 2.41
| 2.45
|
|
| 5.5
| 5.5
| 0.2 |
2015-Apr-27 Mon
| ###
| 2.57
| ###
| 2.57
| 62,368,144
| ###
| 96.7
| 96.7
| ### |
2015-Apr-24 Fri
| ###
| 2.23
| ###
| 2.21
| 46,361,274
| 51,692,820
| ###
| ###
| 0.2 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2015-Apr-22 Wed
| 1.87
| ###
| ###
| ###
| 23,449,623
| 0
| 85.4
| 85.4
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 1.86
| 1.87
| 21,473,324
| ###
| ###
| ###
| ### |
2015-Apr-20 Mon
| 1.89
| ###
| 1.86
| 1.89
|
|
| 75.7
| 75.7
| ### |
2015-Apr-17 Fri
| ###
| ###
| 1.84
| 1.87
| 31,578,578
| ###
| 7.6
| 7.6
| ### |
2015-Apr-16 Thu
| 1.87
| ###
| 1.87
| 1.955
| 41,960,078
| 39,232,672
| ###
| ###
| ### |
2015-Apr-15 Wed
| 1.89
| ###
| 1.845
| 1.855
| 28,765,470
| 26,536,146
| 18.9
| 18.9
| 0.1 |
2015-Apr-14 Tue
| 1.775
| 1.845
| 1.77
| ###
| 22,805,456
| ###
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| 1.8
| ###
| 1.75
| 1.775
|
|
| 21.6
| 21.6
| ### |
2015-Apr-10 Fri
| 1.86
| 1.88
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| 1.81
| 1.89
| 26,075,076
| 23,597,943
| 30.3
| 30.3
| ### |
2015-Apr-08 Wed
| 1.825
| ###
| 1.82
| ###
| 29,419,773
| ###
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| 1.87
| 1.79
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2015-Apr-02 Thu
| 1.86
| 1.86
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2015-Apr-01 Wed
| ###
| 1.945
| 1.89
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2015-Mar-31 Tue
| ###
| 1.977
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| 1.955
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2015-Mar-27 Fri
| ###
| ###
| ###
| 2
| 26,912,771
| 0
| ###
| ###
| 0.1 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 2
| ###
| ###
| ###
| 28,287,221
| 0
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| 2
| ###
| 2
| 17,215,749
| 17,215,749
| 86.3
| 86.3
| 0.1 |
2015-Mar-19 Thu
| 1.87
| 2
| 1.845
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2015-Mar-18 Wed
| 1.89
| ###
| ###
| ###
| 44,718,185
| 0
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 15,694,346
| 0
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| ###
| 2
| ###
| 2
|
|
| 84.5
| 84.5
| 0.1 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 32,233,026
| 0
| 64.4
| 64.4
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| 1.89
| ###
| 49,455,126
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 2.24
| 2.24
| ###
| ###
| 25,762,954
| ###
| 8.6
| 8.6
| 0.0 |
2015-Mar-05 Thu
| 2.26
| 2.345
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2015-Mar-04 Wed
| 2.44
| 2.44
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2015-Mar-03 Tue
| 2.46
| 2.5
| 2.41
| 2.42
| 13,503,324
| ###
| 24.0
| 24.0
| 0.2 |
2015-Mar-02 Mon
| 2.49
| 2.53
| 2.44
| 2.45
| 13,096,428
| 32,544,623
| 21.1
| 21.1
| 0.2 |
2015-Feb-27 Fri
| 2.48
| 2.51
| 2.45
| 2.49
| 17,052,522
| 42,290,254
| ###
| ###
| 0.2 |
2015-Feb-26 Thu
| 2.46
| 2.49
| 2.45
| 2.48
| 12,330,728
| ###
| 77.7
| 77.7
| 0.2 |
2015-Feb-25 Wed
| 2.51
| 2.51
| 2.45
| 2.48
| 18,234,877
| ###
| 20.0
| 20.0
| 0.2 |
2015-Feb-24 Tue
| 2.44
| 2.48
| 2.42
| 2.46
| 12,890,087
| ###
| ###
| ###
| 0.2 |
2015-Feb-23 Mon
| 2.47
| 2.49
| 2.41
| 2.42
| 18,250,443
| 44,713,585
| ###
| ###
| 0.2 |
2015-Feb-20 Fri
| 2.52
| 2.53
| 2.44
| 2.45
| 14,097,076
| ###
| ###
| ###
| 0.2 |
2015-Feb-19 Thu
| 2.53
| 2.59
| 2.5
| 2.51
|
|
| 26.0
| 26.0
| ### |
2015-Feb-18 Wed
| 2.56
| 2.57
| 2.44
| 2.49
| 20,420,144
| ###
| ###
| ###
| 0.2 |
2015-Feb-17 Tue
| ###
| ###
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Feb-16 Mon
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 2.5
| ###
| 2.47
| 2.59
|
|
| 87.7
| 87.7
| 0.2 |
2015-Feb-12 Thu
| 2.4
| 2.45
| ###
| 2.45
| 20,830,124
| ###
| 88.9
| 88.9
| 0.2 |
2015-Feb-11 Wed
| 2.52
| 2.53
| 2.4
| 2.45
|
|
| 12.5
| 12.5
| 0.2 |
2015-Feb-10 Tue
| 2.49
| 2.54
| 2.47
| 2.49
|
|
| 72.8
| 72.8
| 0.2 |
2015-Feb-09 Mon
| 2.5
| 2.54
| 2.46
| 2.5
| 10,609,248
| 26,523,120
| ###
| ###
| 0.2 |
2015-Feb-06 Fri
| 2.54
| 2.58
| 2.5
| 2.54
| 17,574,027
| 44,638,028
| ###
| ###
| ### |
2015-Feb-05 Thu
| 2.55
| 2.55
| 2.45
| 2.51
|
|
| 14.8
| 14.8
| ### |
2015-Feb-04 Wed
| 2.48
| ###
| 2.46
| 2.58
|
|
| 89.6
| 89.6
| 0.2 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
| 24,608,241
| 0
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| 2.375
| 2.29
| ###
| 30,849,587
| ###
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| 2.25
| 2.045
| 2.23
| 80,553,622
| ###
| 97.0
| 97.0
| ### |
2015-Jan-28 Wed
| ###
| ###
| 1.985
| ###
| 30,337,556
| 30,110,024
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| 2.21
| 2.24
| ###
| ###
| 29,072,559
| ###
| 9.6
| 9.6
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
| 25,664,628
| 0
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| 2.29
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 2.25
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2015-Jan-19 Mon
| ###
| 2.43
| 2.28
| 2.28
| 24,835,658
| 58,487,974
| ###
| ###
| 0.2 |
2015-Jan-16 Fri
| ###
| ###
| 2.27
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| 2.28
| ###
| 2.26
| 2.27
|
|
| 27.2
| 27.2
| 0.2 |
2015-Jan-14 Wed
| 2.5
| 2.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| 2.52
| 2.55
| 23,659,355
| 29,810,787
| ###
| ###
| 0.2 |
2015-Jan-12 Mon
| 2.75
| 2.76
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2015-Jan-09 Fri
| 2.74
| 2.82
| 2.71
| 2.78
| 26,645,579
| 73,675,025
| ###
| ###
| 0.2 |
2015-Jan-08 Thu
| 2.76
| 2.785
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2015-Jan-07 Wed
| 2.79
| 2.8
| 2.72
| 2.74
|
|
| 15.9
| 15.9
| 0.2 |
2015-Jan-06 Tue
| 2.75
| 2.81
| ###
| 2.79
|
|
| 85.7
| 85.7
| ### |
2015-Jan-05 Mon
| 2.84
| ###
| 2.79
| 2.82
| 17,083,384
| 23,831,320
| 20.5
| 20.5
| ### |
2015-Jan-02 Fri
| 2.7
| 2.88
| ###
| 2.83
|
|
| 92.7
| 92.7
| 0.2 |
2014-Dec-31 Wed
| 2.81
| 2.85
| 2.72
| 2.74
| 11,850,445
| 33,003,489
| 7.6
| 7.6
| 0.2 |
2014-Dec-30 Tue
| 2.8
| 2.84
| ###
| 2.75
|
|
| 17.6
| 17.6
| ### |
2014-Dec-29 Mon
| 2.55
| 2.75
| 2.55
| 2.73
|
|
| 94.7
| 94.7
| ### |
2014-Dec-24 Wed
| 2.58
| 2.58
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| ###
| ###
| 2.53
| 2.55
| 15,193,485
| 19,219,758
| ###
| ###
| 0.2 |
2014-Dec-22 Mon
| ###
| 2.7
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 2.51
| 2.55
| 49,697,270
| 62,370,073
| 13.3
| 13.3
| 0.2 |
2014-Dec-18 Thu
| 2.46
| 2.545
| 2.42
| 2.5
|
|
| 79.3
| 79.3
| 0.2 |
2014-Dec-17 Wed
| 2.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| 2.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 2.41
| 2.51
| ###
| 2.48
| 29,815,228
| ###
| 90.4
| 90.4
| 0.2 |
2014-Dec-12 Fri
| 2.46
| 2.49
| 2.4
| 2.42
| 20,914,924
| 51,136,989
| 18.4
| 18.4
| 0.2 |
2014-Dec-11 Thu
| 2.49
| 2.52
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2014-Dec-10 Wed
| 2.54
| 2.59
| 2.42
| 2.56
| 26,599,027
| ###
| 77.2
| 77.2
| 0.2 |
2014-Dec-09 Tue
| 2.57
| 2.59
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Dec-08 Mon
| 2.7
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2014-Dec-05 Fri
| 2.75
| 2.78
| ###
| ###
| 33,587,458
| ###
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 2.71
| 2.8
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2014-Dec-03 Wed
| 2.55
| 2.75
| 2.55
| 2.71
| 43,208,759
| ###
| 95.5
| 95.5
| ### |
2014-Dec-02 Tue
| 2.7
| 2.73
| 2.47
| 2.57
| 65,767,073
| 170,994,389
| ###
| ###
| ### |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 36,251,972
| 0
| 5.6
| 5.6
| 0.0 |
2014-Nov-28 Fri
| 2.88
| ###
| 2.8
| ###
| 42,900,079
| ###
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| 2.8
| 2.87
| 2.77
| 2.86
|
|
| 88.3
| 88.3
| 0.2 |
2014-Nov-26 Wed
| 2.77
| 2.84
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2014-Nov-25 Tue
| 2.88
| 2.89
| 2.77
| 2.81
| 34,535,189
| 97,734,584
| ###
| ###
| ### |
2014-Nov-24 Mon
| 3
| ###
| ###
| ###
| 47,535,943
| 0
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| 2.7
| 2.745
| ###
| ###
| 30,957,289
| 42,488,879
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 2.73
| 2.57
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2014-Nov-19 Wed
| 2.84
| 2.85
| 2.7
| 2.74
|
|
| 13.0
| 13.0
| 0.2 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 25,301,022
| 0
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| 3.21
| ###
| ###
| 26,914,549
| 43,197,851
| 90.9
| 90.9
| 0.0 |
2014-Nov-14 Fri
| 3
| 3.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| 3
| ###
| ###
| ###
| 26,128,288
| 0
| 83.4
| 83.4
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 46,254,385
| 0
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 33,011,651
| 0
| 15.6
| 15.6
| 0.0 |
2014-Nov-10 Mon
| 3.2
| 3.255
| ###
| ###
| 26,696,689
| ###
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| 3.25
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| 3.29
| ###
| 20,549,688
| ###
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| 3.42
| ###
| ###
| 13,986,183
| 23,916,372
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| 3.47
| 3.48
| ###
| ###
| 21,359,355
| 37,165,277
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 3.46
| 3.5
| 3.43
| 3.5
|
|
| 79.6
| 79.6
| 0.3 |
2014-Oct-30 Thu
| 3.42
| 3.47
| ###
| 3.44
|
|
| 81.1
| 81.1
| 0.2 |
2014-Oct-29 Wed
| 3.4
| 3.49
| ###
| 3.45
|
|
| 83.6
| 83.6
| ### |
2014-Oct-28 Tue
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 3.49
| 3.49
| ###
| ###
| 18,282,086
| 31,902,240
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| 3.51
| 3.53
| 3.43
| 3.47
| 14,020,746
| ###
| ###
| ###
| 0.2 |
2014-Oct-23 Thu
| 3.55
| ###
| 3.51
| 3.53
| 17,979,227
| 31,553,543
| ###
| ###
| 0.3 |
2014-Oct-22 Wed
| ###
| 3.7
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2014-Oct-21 Tue
| 3.53
| ###
| 3.5
| 3.55
|
|
| 79.9
| 79.9
| ### |
2014-Oct-20 Mon
| 3.54
| 3.55
| 3.44
| 3.46
|
|
| 14.2
| 14.2
| 0.2 |
2014-Oct-17 Fri
| 3.48
| 3.49
| 3.355
| 3.44
| 19,653,025
| 67,262,478
| 19.5
| 19.5
| 0.2 |
2014-Oct-16 Thu
| 3.52
| 3.59
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2014-Oct-15 Wed
| 3.72
| 3.78
| 3.58
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2014-Oct-14 Tue
| 3.54
| 3.86
| 3.49
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2014-Oct-13 Mon
| 3.2
| 3.48
| ###
| 3.46
| 35,906,425
| 62,477,179
| ###
| ###
| 0.2 |
2014-Oct-10 Fri
| 3.25
| 3.28
| ###
| 3.26
|
|
| 78.3
| 78.3
| 0.2 |
2014-Oct-09 Thu
| 3.45
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 3.42
| ###
| ###
| 3.4
| 18,512,086
| 0
| 26.1
| 26.1
| 0.2 |
2014-Oct-07 Tue
| 3.4
| 3.455
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2014-Oct-06 Mon
| 3.43
| 3.44
| ###
| ###
| 13,567,724
| 23,336,485
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 3.53
| 3.59
| 3.42
| 3.45
|
|
| 14.4
| 14.4
| ### |
2014-Oct-02 Thu
| 3.42
| 3.56
| 3.4
| 3.55
|
|
| 94.4
| 94.4
| ### |
2014-Oct-01 Wed
| 3.42
| 3.5
| 3.41
| 3.46
| 11,084,555
| ###
| ###
| ###
| 0.2 |
2014-Sep-30 Tue
| 3.41
| 3.485
| 3.4
| 3.48
| 21,780,440
| ###
| ###
| ###
| 0.2 |
2014-Sep-29 Mon
| 3.48
| 3.54
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2014-Sep-26 Fri
| 3.52
| ###
| 3.48
| 3.54
| 32,690,270
| ###
| 75.9
| 75.9
| 0.3 |
2014-Sep-25 Thu
| 3.72
| 3.74
| ###
| ###
| 12,296,683
| ###
| 12.8
| 12.8
| 0.0 |
2014-Sep-24 Wed
| ###
| 3.745
| ###
| ###
| 25,265,270
| ###
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| 3.52
| 3.7
| 3.47
| ###
| 37,525,524
| ###
| 93.0
| 93.0
| 0.0 |
2014-Sep-22 Mon
| 3.76
| 3.81
| 3.48
| 3.58
| 37,534,178
| 136,812,078
| ###
| ###
| 0.3 |
2014-Sep-19 Fri
| 3.88
| ###
| 3.75
| 3.76
| 25,427,843
| ###
| ###
| ###
| 0.3 |
2014-Sep-18 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
| 24,456,942
| 0
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| 3.83
| 3.87
|
|
| 15.7
| 15.7
| ### |
2014-Sep-10 Wed
| ###
| 4
| ###
| ###
| 17,740,177
| 35,480,354
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
| 22,131,542
| 0
| 85.1
| 85.1
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| 3.87
| 4
|
|
| ###
| ###
| 0.3 |
2014-Sep-05 Fri
| 4
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| ###
| 4
|
|
| 18.6
| 18.6
| 0.3 |
2014-Sep-02 Tue
| ###
| ###
| 4.045
| ###
| 12,067,424
| ###
| 79.8
| 79.8
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| 4.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| 4.24
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 4.25
| 4.28
| 25,050,674
| 53,232,682
| 29.8
| 29.8
| 0.3 |
2014-Aug-25 Mon
| ###
| 4.4
| 4.325
| ###
| 23,459,956
| 102,344,058
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 4.47
| 4.48
| ###
| 4.42
| 17,262,783
| ###
| ###
| ###
| 0.3 |
2014-Aug-21 Thu
| 4.58
| ###
| 4.45
| 4.48
| 23,810,228
| 52,977,757
| 15.7
| 15.7
| ### |
2014-Aug-20 Wed
| ###
| ###
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2014-Aug-19 Tue
| 4.58
| ###
| 4.54
| ###
| 13,133,056
| ###
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 4.5
| 4.56
| 4.49
| 4.52
| 5,644,573
| ###
| 73.4
| 73.4
| 0.3 |
2014-Aug-15 Fri
| 4.42
| 4.53
| 4.42
| 4.51
|
|
| ###
| ###
| 0.3 |
2014-Aug-14 Thu
| 4.47
| 4.53
| 4.41
| 4.45
|
|
| 22.9
| 22.9
| 0.3 |
2014-Aug-13 Wed
| ###
| ###
| 4.5
| 4.53
|
|
| 17.7
| 17.7
| ### |
2014-Aug-12 Tue
| 4.56
| ###
| 4.55
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2014-Aug-11 Mon
| ###
| 4.655
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-Aug-08 Fri
| ###
| ###
| 4.48
| 4.56
| 21,545,687
| ###
| 22.8
| 22.8
| 0.3 |
2014-Aug-07 Thu
| ###
| 4.73
| ###
| 4.72
|
|
| 82.4
| 82.4
| 0.3 |
2014-Aug-06 Wed
| ###
| 4.7
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2014-Aug-05 Tue
| 4.77
| 4.79
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2014-Aug-04 Mon
| ###
| ###
| ###
| 4.74
| 11,063,986
| 0
| ###
| ###
| 0.3 |
2014-Aug-01 Fri
| 4.72
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| 4.79
| 4.88
| 4.75
| 4.86
| 35,585,883
| 171,346,026
| ###
| ###
| 0.3 |
2014-Jul-28 Mon
| 4.56
| 4.77
| 4.56
| 4.75
| 21,154,676
| ###
| 93.4
| 93.4
| ### |
2014-Jul-25 Fri
| 4.59
| ###
| 4.53
| 4.58
|
|
| 29.0
| 29.0
| 0.3 |
2014-Jul-24 Thu
| 4.56
| ###
| 4.51
| 4.57
|
|
| ###
| ###
| ### |
2014-Jul-23 Wed
| ###
| 4.74
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2014-Jul-22 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 4.55
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2014-Jul-18 Fri
| 4.58
| ###
| 4.55
| 4.59
| 21,359,124
| ###
| 65.6
| 65.6
| 0.3 |
2014-Jul-17 Thu
| 4.71
| 4.8
| ###
| ###
| 33,258,526
| ###
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| 4.58
| 33,241,652
| 0
| 94.2
| 94.2
| 0.3 |
2014-Jul-15 Tue
| ###
| ###
| 4.285
| ###
| 20,887,825
| ###
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| 4.22
| 4.24
| 17,373,059
| 36,657,154
| 18.9
| 18.9
| 0.3 |
2014-Jul-11 Fri
| 4.28
| ###
| 4.23
| ###
| 16,471,149
| 34,836,480
| 81.4
| 81.4
| 0.0 |
2014-Jul-10 Thu
| 4.41
| 4.425
| 4.325
| ###
| 11,870,489
| 51,933,389
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| 4.41
| ###
| ###
| 11,838,523
| 26,103,943
| 76.0
| 76.0
| 0.0 |
2014-Jul-08 Tue
| 4.5
| ###
| 4.41
| 4.46
| 19,450,644
| 42,888,670
| 24.3
| 24.3
| 0.3 |
2014-Jul-07 Mon
| 4.72
| 4.72
| 4.55
| 4.55
| 14,281,787
| 66,196,082
| 10.4
| 10.4
| 0.3 |
2014-Jul-04 Fri
| 4.79
| 4.845
| ###
| ###
| 21,377,174
| ###
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 4.45
| ###
| 4.43
| ###
| 28,370,471
| ###
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 4.48
| 4.49
| ###
| 4.4
| 16,143,775
| 36,242,774
| ###
| ###
| 0.3 |
2014-Jul-01 Tue
| 4.41
| 4.43
| ###
| ###
| 18,419,023
| ###
| 18.7
| 18.7
| 0.0 |
2014-Jun-30 Mon
| 4.53
| 4.53
| ###
| ###
| 13,750,223
| 31,144,255
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 4.5
| ###
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2014-Jun-26 Thu
| ###
| 4.48
| ###
| 4.47
|
|
| 85.0
| 85.0
| ### |
2014-Jun-25 Wed
| ###
| 4.4
| 4.24
| ###
| 17,146,273
| ###
| 74.7
| 74.7
| 0.0 |
2014-Jun-24 Tue
| 4.41
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2014-Jun-23 Mon
| ###
| 4.48
| 4.28
| ###
| 30,758,648
| 134,722,878
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 4.21
| 4.255
| ###
| 4.22
| 26,034,853
| 55,389,149
| ###
| ###
| ### |
2014-Jun-19 Thu
| ###
| 4.25
| ###
| 4.22
| 47,249,749
| ###
| 81.3
| 81.3
| ### |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
| 23,435,171
| 0
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 4
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2014-Jun-13 Fri
| 4.2
| 4.21
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2014-Jun-12 Thu
| 4.5
| 4.52
| ###
| ###
| 30,679,521
| ###
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| 4.55
| 4.59
| 4.52
| 4.54
| 11,329,953
| ###
| 30.7
| 30.7
| 0.3 |
2014-Jun-10 Tue
| 4.59
| ###
| 4.57
| ###
| 22,027,448
| ###
| 82.1
| 82.1
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
2014-Jun-05 Thu
| 4.52
| ###
| 4.5
| ###
| 26,260,429
| ###
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 4.5
| ###
| ###
| 4.46
| 12,652,926
| 0
| 28.2
| 28.2
| 0.3 |
2014-Jun-03 Tue
| 4.47
| 4.53
| 4.45
| 4.48
| 17,175,125
| ###
| ###
| ###
| ### |
2014-Jun-02 Mon
| ###
| 4.51
| 4.25
| 4.49
|
|
| 93.5
| 93.5
| ### |
2014-May-30 Fri
| 4.53
| 4.54
| ###
| 4.41
| 32,977,229
| ###
| 12.0
| 12.0
| ### |
2014-May-29 Thu
| 4.57
| 4.59
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-May-28 Wed
| ###
| 4.7
| 4.59
| ###
| 16,266,353
| ###
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 4.5
| ###
| 4.5
| 4.56
| 10,563,157
| ###
| ###
| ###
| 0.3 |
2014-May-23 Fri
| ###
| ###
| 4.51
| 4.51
| 18,813,388
| 42,424,189
| 11.9
| 11.9
| 0.3 |
2014-May-22 Thu
| 4.49
| 4.625
| ###
| 4.59
|
|
| ###
| ###
| 0.3 |
2014-May-21 Wed
| ###
| 4.48
| ###
| 4.43
| 29,751,774
| 66,643,973
| 81.9
| 81.9
| ### |
2014-May-20 Tue
| 4.4
| ###
| 4.345
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-May-19 Mon
| 4.53
| 4.53
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2014-May-16 Fri
| ###
| 4.71
| 4.53
| 4.58
| 20,083,281
| 92,784,758
| 16.3
| 16.3
| 0.3 |
2014-May-15 Thu
| 4.74
| 4.76
| 4.675
| 4.7
|
|
| ###
| ###
| 0.3 |
2014-May-14 Wed
| 4.8
| 4.83
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2014-May-13 Tue
| 4.83
| 4.89
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2014-May-12 Mon
| 4.8
| 4.81
| ###
| 4.72
|
|
| 20.9
| 20.9
| 0.3 |
2014-May-09 Fri
| 4.75
| 4.87
| 4.72
| 4.81
|
|
| 84.2
| 84.2
| ### |
2014-May-08 Thu
| ###
| 4.84
| ###
| 4.82
| 28,270,879
| 68,415,527
| 92.4
| 92.4
| 0.3 |
2014-May-07 Wed
| 4.78
| 4.82
| ###
| ###
| 21,495,924
| 51,805,176
| ###
| ###
| 0.0 |
2014-May-06 Tue
| 4.89
| ###
| 4.76
| 4.8
| 18,096,855
| ###
| ###
| ###
| 0.3 |
2014-May-05 Mon
| ###
| ###
| 4.84
| 4.86
|
|
| ###
| ###
| 0.3 |
2014-May-02 Fri
| 4.85
| ###
| 4.82
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2014-May-01 Thu
| ###
| ###
| 4.83
| 4.85
|
|
| 25.6
| 25.6
| ### |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 22,953,642
| 0
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| 5
|
|
| 20.6
| 20.6
| 0.4 |
2014-Apr-28 Mon
| 5.27
| ###
| ###
| ###
| 29,338,720
| 0
| 14.9
| 14.9
| 0.0 |
2014-Apr-24 Thu
| 5.24
| ###
| 5.24
| ###
| 16,771,752
| ###
| 84.8
| 84.8
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| 5.23
| 5.25
| 15,867,426
| ###
| ###
| ###
| 0.4 |
2014-Apr-22 Tue
| 5.28
| ###
| 5.26
| ###
| 17,753,247
| ###
| 81.5
| 81.5
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| 5.29
| ###
| 20,824,450
| 55,080,670
| 23.0
| 23.0
| 0.0 |
2014-Apr-16 Wed
| ###
| 5.4
| 5.22
| ###
| 19,992,845
| ###
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| 5.4
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2014-Apr-14 Mon
| 5.2
| ###
| 5.185
| 5.28
| 13,084,927
| 33,922,673
| ###
| ###
| 0.4 |
2014-Apr-11 Fri
| 5.27
| ###
| 5.25
| 5.29
|
|
| 77.8
| 77.8
| 0.4 |
2014-Apr-10 Thu
| ###
| 5.655
| ###
| 5.41
|
|
| ###
| ###
| ### |
2014-Apr-09 Wed
| ###
| 5.73
| 5.53
| 5.54
|
|
| 12.6
| 12.6
| 0.4 |
2014-Apr-08 Tue
| 5.44
| ###
| 5.44
| 5.59
| 18,088,179
| 49,199,846
| 91.4
| 91.4
| ### |
2014-Apr-07 Mon
| ###
| 5.46
| ###
| 5.46
|
|
| ###
| ###
| ### |
2014-Apr-04 Fri
| 5.4
| 5.46
| ###
| 5.45
|
|
| 79.0
| 79.0
| ### |
2014-Apr-03 Thu
| 5.47
| 5.49
| ###
| ###
| 10,477,628
| 28,761,088
| 20.9
| 20.9
| 0.0 |
2014-Apr-02 Wed
| ###
| 5.47
| ###
| 5.46
|
|
| 86.9
| 86.9
| ### |
2014-Apr-01 Tue
| ###
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| 5.4
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2014-Mar-28 Fri
| ###
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 5.22
| 5.27
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2014-Mar-26 Wed
| 5.28
| ###
| 5.26
| ###
| 26,321,677
| ###
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| 5.21
| ###
| ###
| 26,265,578
| ###
| 91.0
| 91.0
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
| 19,733,053
| 0
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| 4.89
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2014-Mar-20 Thu
| 5
| 5
| 4.87
| ###
| 23,666,678
| 116,795,055
| 20.7
| 20.7
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| 19,623,276
| 0
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2014-Mar-17 Mon
| ###
| 5.025
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 18,638,470
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 4.86
| ###
| 4.85
| ###
| 35,946,049
| ###
| 86.8
| 86.8
| 0.0 |
2014-Mar-11 Tue
| 4.75
| 5
| ###
| 4.83
|
|
| ###
| ###
| 0.3 |
2014-Mar-10 Mon
| 5.2
| 5.2
| 4.855
| ###
| 54,809,650
| ###
| 6.5
| 6.5
| 0.0 |
2014-Mar-07 Fri
| 5.45
| ###
| ###
| 5.43
| 18,577,384
| 0
| 26.9
| 26.9
| 0.4 |
2014-Mar-06 Thu
| ###
| 5.44
| 5.275
| 5.41
|
|
| ###
| ###
| ### |
2014-Mar-05 Wed
| ###
| 5.42
| 5.28
| 5.29
| 23,354,449
| ###
| 13.3
| 13.3
| 0.4 |
2014-Mar-04 Tue
| ###
| 5.445
| ###
| ###
| 16,645,442
| ###
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| 5.41
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 5.42
| 5.44
| 21,952,550
| ###
| 13.8
| 13.8
| 0.4 |
2014-Feb-27 Thu
| 5.55
| ###
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2014-Feb-26 Wed
| 5.7
| 5.75
| 5.645
| ###
| 35,335,729
| ###
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| 6
| ###
| 5.83
| 5.84
| 20,435,352
| 59,569,051
| 16.9
| 16.9
| 0.4 |
2014-Feb-24 Mon
| ###
| 6.22
| ###
| ###
| 29,083,384
| 90,449,324
| 22.9
| 22.9
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2014-Feb-20 Thu
| 5.84
| ###
| 5.77
| 5.87
| 18,090,825
| ###
| 75.2
| 75.2
| ### |
2014-Feb-19 Wed
| ###
| ###
| 5.77
| 5.84
| 37,808,277
| 109,076,879
| ###
| ###
| 0.4 |
2014-Feb-18 Tue
| 5.88
| ###
| 5.86
| ###
| 23,166,648
| 67,878,278
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 5.75
| 5.82
| 5.74
| 5.82
|
|
| ###
| ###
| 0.4 |
2014-Feb-14 Fri
| ###
| 5.75
| ###
| 5.7
| 12,151,475
| ###
| 70.8
| 70.8
| 0.4 |
2014-Feb-13 Thu
| 5.71
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2014-Feb-12 Wed
| 5.7
| 5.77
| ###
| 5.71
|
|
| 65.7
| 65.7
| 0.4 |
2014-Feb-11 Tue
| 5.55
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| 5.49
| 5.59
| 15,035,476
| 41,272,381
| 19.5
| 19.5
| ### |
2014-Feb-07 Fri
| 5.5
| ###
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| 5.43
| 16,914,848
| 0
| ###
| ###
| 0.4 |
2014-Feb-05 Wed
| 5.22
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| ###
| 5.2
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2014-Feb-03 Mon
| 5.28
| ###
| 5.25
| 5.27
|
|
| 31.9
| 31.9
| ### |
2014-Jan-31 Fri
| 5.29
| 5.4
| 5.27
| ###
| 20,923,553
| 111,627,155
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| 5.2
| 5.25
| ###
| 5.23
|
|
| 77.3
| 77.3
| ### |
2014-Jan-29 Wed
| 5.24
| ###
| 5.22
| ###
| 16,891,528
| 44,086,888
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| ###
| 5.185
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2014-Jan-24 Fri
| ###
| 5.26
| ###
| 5.23
| 14,126,322
| 37,152,226
| 85.3
| 85.3
| ### |
2014-Jan-23 Thu
| ###
| 5.42
| 5.23
| 5.24
| 16,911,127
| 90,051,751
| 21.6
| 21.6
| 0.4 |
2014-Jan-22 Wed
| 5.25
| ###
| ###
| ###
| 31,218,685
| 0
| 88.0
| 88.0
| 0.0 |
2014-Jan-21 Tue
| 5.56
| 5.56
| 5.385
| 5.41
|
|
| 11.5
| 11.5
| ### |
2014-Jan-20 Mon
| 5.7
| 5.71
| ###
| ###
| 13,203,477
| 37,695,926
| 27.0
| 27.0
| 0.0 |
2014-Jan-17 Fri
| 5.56
| ###
| 5.54
| ###
| 22,104,147
| 61,228,487
| 85.5
| 85.5
| 0.0 |
2014-Jan-16 Thu
| 5.42
| 5.555
| ###
| 5.53
|
|
| 82.0
| 82.0
| ### |
2014-Jan-15 Wed
| 5.28
| 5.42
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 14,299,773
| 0
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 5.2
| 5.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 5.29
| 5.29
| ###
| 5.2
|
|
| ###
| ###
| ### |
2014-Jan-09 Thu
| 5.4
| 5.42
| 5.29
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2014-Jan-08 Wed
| 5.44
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| 5.41
| 5.44
| 20,966,480
| 56,714,328
| 8.8
| 8.8
| 0.4 |
2014-Jan-06 Mon
| 5.87
| ###
| 5.71
| 5.71
| 9,738,049
| 27,802,129
| 13.7
| 13.7
| 0.4 |
2014-Jan-03 Fri
| 5.85
| ###
| 5.76
| 5.82
|
|
| 29.3
| 29.3
| 0.4 |
2014-Jan-02 Thu
| 5.84
| ###
| 5.82
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2013-Dec-31 Tue
| 5.85
| 5.86
| 5.775
| 5.82
| 3,441,540
| 20,021,158
| ###
| ###
| 0.4 |
2013-Dec-30 Mon
| 5.78
| 5.87
| 5.76
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Dec-27 Fri
| 5.75
| 5.76
| ###
| 5.74
| 3,140,920
| 9,045,849
| 30.5
| 30.5
| 0.4 |
2013-Dec-24 Tue
| 5.77
| 5.77
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2013-Dec-23 Mon
| 5.77
| ###
| 5.685
| 5.74
| 6,943,187
| ###
| 23.6
| 23.6
| 0.4 |
2013-Dec-20 Fri
| 5.77
| 5.82
| 5.7
| 5.73
| 16,351,385
| 94,183,977
| 23.0
| 23.0
| ### |
2013-Dec-19 Thu
| ###
| 5.77
| ###
| 5.75
|
|
| 80.6
| 80.6
| ### |
2013-Dec-18 Wed
| 5.55
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| 5.45
| 5.53
| 5.44
| 5.52
|
|
| ###
| ###
| 0.4 |
2013-Dec-16 Mon
| ###
| 5.43
| ###
| ###
| 10,030,745
| 27,233,472
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| 5.44
| 5.22
| ###
| 17,204,328
| ###
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 5.55
| 5.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| 5.51
| ###
| 10,012,846
| ###
| 72.3
| 72.3
| 0.0 |
2013-Dec-10 Tue
| 5.73
| 5.77
| ###
| ###
| 11,301,724
| 32,605,473
| 22.9
| 22.9
| 0.0 |
2013-Dec-09 Mon
| 5.75
| 5.76
| ###
| 5.72
| 5,683,025
| ###
| 35.7
| 35.7
| 0.4 |
2013-Dec-06 Fri
| ###
| 5.71
| ###
| ###
| 10,618,042
| ###
| 70.5
| 70.5
| 0.0 |
2013-Dec-05 Thu
| 5.75
| 5.76
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2013-Dec-04 Wed
| 5.46
| ###
| 5.46
| ###
| 20,048,373
| 54,732,058
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| 5.56
| ###
| 5.46
| 5.47
| 15,725,679
| ###
| ###
| ###
| ### |
2013-Dec-02 Mon
| 5.73
| 5.75
| 5.55
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Nov-29 Fri
| ###
| 5.72
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2013-Nov-28 Thu
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| 5.72
| 5.77
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2013-Nov-26 Tue
| 5.8
| 5.8
| 5.73
| 5.74
| 10,761,720
| ###
| ###
| ###
| 0.4 |
2013-Nov-25 Mon
| 5.82
| 5.88
| 5.79
| 5.82
|
|
| 75.0
| 75.0
| 0.4 |
2013-Nov-22 Fri
| 5.75
| 5.86
| 5.75
| 5.78
| 7,575,184
| 43,973,943
| 73.3
| 73.3
| 0.4 |
2013-Nov-21 Thu
| 5.75
| 5.83
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2013-Nov-20 Wed
| 5.84
| 5.85
| 5.78
| 5.79
| 8,195,088
| ###
| ###
| ###
| ### |
2013-Nov-19 Tue
| 5.87
| ###
| 5.82
| 5.88
| 7,874,384
| 22,914,457
| ###
| ###
| 0.4 |
2013-Nov-18 Mon
| 5.87
| ###
| 5.82
| 5.89
|
|
| ###
| ###
| ### |
2013-Nov-15 Fri
| 5.83
| 5.84
| 5.74
| 5.84
|
|
| 63.8
| 63.8
| 0.4 |
2013-Nov-14 Thu
| 5.82
| ###
| 5.78
| 5.82
|
|
| 67.3
| 67.3
| 0.4 |
2013-Nov-13 Wed
| ###
| 5.78
| 5.56
| 5.77
|
|
| 91.3
| 91.3
| 0.4 |
2013-Nov-12 Tue
| 5.5
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 5.55
| 5.59
| 5.44
| 5.44
|
|
| 21.8
| 21.8
| 0.4 |
2013-Nov-08 Fri
| 5.5
| 5.5
| ###
| 5.46
| 124,705,081
| 342,938,972
| ###
| ###
| ### |
2013-Nov-07 Thu
| 5.8
| 5.875
| ###
| 5.7
| 21,510,042
| 63,185,748
| 19.4
| 19.4
| 0.4 |
2013-Nov-06 Wed
| ###
| 5.84
| 5.57
| 5.84
| 26,513,242
| 151,258,045
| ###
| ###
| 0.4 |
2013-Nov-05 Tue
| 5.4
| 5.58
| ###
| 5.53
|
|
| 88.6
| 88.6
| ### |
2013-Nov-04 Mon
| 5.25
| ###
| 5.23
| ###
| 12,211,288
| ###
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2013-Oct-31 Thu
| 5.25
| ###
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2013-Oct-30 Wed
| ###
| ###
| 5.23
| ###
| 18,955,522
| ###
| 24.6
| 24.6
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 5.24
| 5.42
| 5.24
| 5.42
| 20,008,154
| ###
| ###
| ###
| 0.4 |
2013-Oct-25 Fri
| ###
| ###
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2013-Oct-24 Thu
| ###
| ###
| 5.21
| ###
| 20,215,374
| 52,661,049
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| 5.42
| 5.56
| ###
| ###
| 27,355,153
| 76,047,325
| 22.3
| 22.3
| 0.0 |
2013-Oct-22 Tue
| 5.45
| ###
| 5.41
| 5.41
|
|
| 23.7
| 23.7
| ### |
2013-Oct-21 Mon
| ###
| 5.46
| ###
| 5.45
|
|
| 83.4
| 83.4
| ### |
2013-Oct-18 Fri
| 5.28
| ###
| 5.25
| ###
| 19,773,885
| 51,906,448
| 68.1
| 68.1
| 0.0 |
2013-Oct-17 Thu
| 5.42
| 5.48
| ###
| 5.24
| 25,597,986
| 70,138,481
| ###
| ###
| 0.4 |
2013-Oct-16 Wed
| 5.28
| 5.46
| 5.27
| 5.4
|
|
| ###
| ###
| 0.4 |
2013-Oct-15 Tue
| ###
| ###
| ###
| 5.26
| 24,244,721
| 0
| ###
| ###
| 0.4 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 10,759,226
| 0
| 81.3
| 81.3
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| 5
|
|
| 65.6
| 65.6
| 0.4 |
2013-Oct-10 Thu
| 4.77
| ###
| 4.77
| 4.88
| 14,254,650
| 33,997,340
| 87.2
| 87.2
| 0.3 |
2013-Oct-09 Wed
| ###
| ###
| ###
| 4.78
|
|
| ###
| ###
| ### |
2013-Oct-08 Tue
| 4.8
| 4.82
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2013-Oct-07 Mon
| 4.84
| 4.84
| 4.74
| 4.78
| 5,481,856
| ###
| ###
| ###
| ### |
2013-Oct-04 Fri
| 4.73
| 4.79
| ###
| 4.79
| 11,331,645
| 27,139,289
| 83.5
| 83.5
| 0.3 |
2013-Oct-03 Thu
| 4.85
| 4.86
| 4.745
| 4.77
|
|
| ###
| ###
| ### |
2013-Oct-02 Wed
| 4.81
| 4.86
| 4.76
| 4.78
| 17,083,878
| 82,173,453
| 25.1
| 25.1
| ### |
2013-Oct-01 Tue
| 4.7
| 4.775
| ###
| 4.75
|
|
| ###
| ###
| ### |
2013-Sep-30 Mon
| 4.89
| ###
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2013-Sep-27 Fri
| ###
| 5
| ###
| ###
| 23,857,949
| 59,644,872
| 74.4
| 74.4
| 0.0 |
2013-Sep-26 Thu
| 4.88
| ###
| 4.86
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Sep-25 Wed
| 4.76
| ###
| 4.76
| 4.86
| 23,434,886
| 55,775,028
| 83.2
| 83.2
| 0.3 |
2013-Sep-24 Tue
| 4.56
| 4.72
| 4.54
| 4.72
| 24,876,553
| 115,178,440
| 91.0
| 91.0
| 0.3 |
2013-Sep-23 Mon
| 4.49
| 4.59
| 4.43
| 4.59
| 13,657,442
| ###
| 88.6
| 88.6
| 0.3 |
2013-Sep-20 Fri
| 4.57
| 4.57
| 4.47
| 4.56
|
|
| 32.6
| 32.6
| 0.3 |
2013-Sep-19 Thu
| ###
| ###
| 4.545
| 4.58
| 22,778,058
| ###
| ###
| ###
| 0.3 |
2013-Sep-18 Wed
| 4.58
| ###
| 4.47
| 4.47
|
|
| 18.5
| 18.5
| ### |
2013-Sep-17 Tue
| ###
| ###
| 4.53
| ###
| 15,344,420
| ###
| 76.5
| 76.5
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| 4.58
| 4.58
| 9,054,384
| ###
| ###
| ###
| 0.3 |
2013-Sep-13 Fri
| ###
| ###
| 4.55
| 4.56
|
|
| 25.6
| 25.6
| 0.3 |
2013-Sep-12 Thu
| 4.76
| 4.79
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2013-Sep-11 Wed
| 4.58
| 4.8
| 4.56
| 4.8
|
|
| 93.0
| 93.0
| 0.3 |
2013-Sep-10 Tue
| 4.52
| 4.54
| 4.475
| 4.51
| 16,535,957
| 74,535,826
| ###
| ###
| 0.3 |
2013-Sep-09 Mon
| 4.57
| ###
| 4.43
| 4.45
|
|
| 12.3
| 12.3
| 0.3 |
2013-Sep-06 Fri
| 4.42
| 4.55
| ###
| 4.54
| 25,170,588
| 57,263,087
| 87.9
| 87.9
| 0.3 |
2013-Sep-05 Thu
| 4.45
| 4.48
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2013-Sep-04 Wed
| 4.44
| 4.48
| ###
| 4.42
|
|
| 29.0
| 29.0
| 0.3 |
2013-Sep-03 Tue
| 4.4
| 4.57
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2013-Sep-02 Mon
| ###
| ###
| 4.28
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| 4.29
| ###
| 22,240,822
| ###
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 4.25
| ###
| 4.22
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2013-Aug-28 Wed
| 4.25
| 4.29
| 4.2
| 4.22
| 22,128,129
| ###
| 27.1
| 27.1
| ### |
2013-Aug-27 Tue
| ###
| 4.425
| ###
| 4.41
|
|
| 81.7
| 81.7
| ### |
2013-Aug-26 Mon
| 4.5
| 4.54
| ###
| 4.41
| 18,607,272
| ###
| ###
| ###
| ### |
2013-Aug-23 Fri
| ###
| 4.485
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2013-Aug-22 Thu
| ###
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2013-Aug-21 Wed
| ###
| ###
| 3.955
| ###
| 12,640,421
| ###
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| ###
| ###
| 34,733,929
| 0
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| 4.22
| 4.285
| ###
| 4.2
|
|
| ###
| ###
| ### |
2013-Aug-14 Wed
| 4.4
| 4.4
| 4.23
| 4.29
| 17,797,550
| 76,796,428
| ###
| ###
| ### |
2013-Aug-13 Tue
| 4.4
| 4.43
| 4.24
| ###
| 21,912,379
| ###
| 15.2
| 15.2
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
| 32,230,744
| 0
| 90.9
| 90.9
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 3.88
| ###
| 22,745,822
| ###
| 81.3
| 81.3
| 0.0 |
2013-Aug-08 Thu
| 3.77
| 3.85
| 3.72
| 3.8
|
|
| 72.8
| 72.8
| ### |
2013-Aug-07 Wed
| 3.88
| ###
| 3.73
| 3.75
|
|
| 15.3
| 15.3
| 0.3 |
2013-Aug-06 Tue
| 3.88
| ###
| 3.87
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2013-Aug-05 Mon
| 3.83
| 3.88
| 3.8
| 3.85
|
|
| 78.7
| 78.7
| 0.3 |
2013-Aug-02 Fri
| 3.74
| 3.82
| 3.72
| 3.8
| 21,692,845
| 81,782,025
| 82.1
| 82.1
| ### |
2013-Aug-01 Thu
| ###
| 3.73
| ###
| ###
| 18,519,323
| ###
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 3.7
| ###
| ###
| ###
| 17,108,628
| 0
| 21.7
| 21.7
| 0.0 |
2013-Jul-30 Tue
| ###
| 3.73
| ###
| 3.71
|
|
| ###
| ###
| ### |
2013-Jul-29 Mon
| ###
| ###
| 3.58
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 3.7
| 3.73
| 3.625
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2013-Jul-24 Wed
| ###
| 3.8
| ###
| 3.77
|
|
| ###
| ###
| ### |
2013-Jul-23 Tue
| ###
| 3.72
| 3.58
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2013-Jul-22 Mon
| 3.75
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 3.75
| 3.75
| ###
| 3.72
| 14,681,951
| 27,528,658
| ###
| ###
| 0.3 |
2013-Jul-18 Thu
| 3.8
| 3.85
| ###
| 3.71
| 22,187,356
| ###
| ###
| ###
| ### |
2013-Jul-17 Wed
| 3.57
| 3.73
| 3.55
| 3.71
|
|
| 90.0
| 90.0
| ### |
2013-Jul-16 Tue
| 3.51
| 3.56
| 3.49
| 3.5
| 9,165,624
| 32,308,824
| ###
| ###
| 0.3 |
2013-Jul-15 Mon
| 3.52
| 3.55
| 3.425
| 3.5
|
|
| 27.7
| 27.7
| 0.3 |
2013-Jul-12 Fri
| 3.55
| ###
| 3.525
| 3.54
| 30,160,740
| ###
| 30.2
| 30.2
| 0.3 |
2013-Jul-11 Thu
| 3.43
| 3.47
| ###
| 3.45
| 18,805,480
| ###
| ###
| ###
| ### |
2013-Jul-10 Wed
| 3.42
| 3.5
| 3.325
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| 3.245
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| 3.24
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Jul-05 Fri
| ###
| 3.44
| 3.345
| ###
| 18,381,789
| ###
| 69.9
| 69.9
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
| 24,144,745
| 0
| 89.2
| 89.2
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
| 14,219,471
| 0
| 80.9
| 80.9
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2013-Jul-01 Mon
| 3
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 18,246,759
| 0
| 21.3
| 21.3
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 2.87
| ###
| 25,952,381
| ###
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 3.27
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| 3.41
| ###
| ###
| 13,550,027
| ###
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| 3.24
| ###
| 21,319,383
| ###
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 3.21
| 3.25
| 22,096,989
| ###
| ###
| ###
| 0.2 |
2013-Jun-14 Fri
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| 3.25
| 3.26
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2013-Jun-12 Wed
| ###
| 3.4
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-Jun-11 Tue
| 3.42
| 3.44
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2013-Jun-07 Fri
| 3.44
| 3.45
| ###
| ###
| 17,601,386
| ###
| 18.2
| 18.2
| 0.0 |
2013-Jun-06 Thu
| 3.46
| 3.48
| 3.42
| 3.43
| 21,116,179
| ###
| 26.6
| 26.6
| 0.2 |
2013-Jun-05 Wed
| 3.57
| 3.59
| 3.43
| 3.55
| 25,958,880
| ###
| ###
| ###
| ### |
2013-Jun-04 Tue
| ###
| 3.46
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2013-Jun-03 Mon
| ###
| ###
| 3.23
| 3.26
|
|
| 23.8
| 23.8
| 0.2 |
2013-May-31 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| 3.4
| 3.27
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2013-May-29 Wed
| 3.4
| 3.55
| ###
| 3.53
|
|
| ###
| ###
| 0.3 |
2013-May-28 Tue
| 3.4
| 3.45
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2013-May-27 Mon
| 3.5
| ###
| 3.4
| 3.43
| 10,130,873
| 17,222,484
| 21.2
| 21.2
| 0.2 |
2013-May-24 Fri
| 3.57
| 3.57
| 3.49
| 3.54
| 11,596,650
| 40,936,174
| 37.0
| 37.0
| 0.3 |
2013-May-23 Thu
| ###
| ###
| 3.48
| 3.53
| 14,784,580
| ###
| ###
| ###
| 0.3 |
2013-May-22 Wed
| ###
| ###
| 3.57
| ###
| 15,150,656
| 27,043,920
| 83.1
| 83.1
| 0.0 |
2013-May-21 Tue
| 3.53
| 3.55
| 3.47
| 3.51
|
|
| ###
| ###
| ### |
2013-May-20 Mon
| 3.55
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2013-May-17 Fri
| 3.45
| 3.56
| 3.41
| 3.51
|
|
| ###
| ###
| ### |
2013-May-16 Thu
| 3.54
| 3.59
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2013-May-15 Wed
| 3.72
| 3.73
| 3.545
| 3.59
| 15,770,184
| 57,364,044
| ###
| ###
| ### |
2013-May-14 Tue
| 3.79
| 3.85
| ###
| 3.74
| 14,716,953
| ###
| ###
| ###
| 0.3 |
2013-May-13 Mon
| 3.87
| 3.88
| 3.8
| 3.83
|
|
| 28.1
| 28.1
| ### |
2013-May-10 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| 3.87
| ###
| 16,135,525
| 31,222,240
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 3.77
| ###
| 3.76
| 3.89
|
|
| 85.6
| 85.6
| 0.3 |
2013-May-07 Tue
| ###
| 3.7
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 3.5
| ###
| ###
| ###
| 16,602,877
| 0
| 89.1
| 89.1
| 0.0 |
2013-May-03 Fri
| ###
| 3.46
| ###
| 3.41
| 27,086,179
| 46,859,089
| 80.4
| 80.4
| ### |
2013-May-02 Thu
| 3.42
| 3.47
| 3.325
| ###
| 24,609,489
| ###
| 19.4
| 19.4
| 0.0 |
2013-May-01 Wed
| 3.5
| 3.51
| 3.43
| 3.48
|
|
| 30.9
| 30.9
| 0.2 |
2013-Apr-30 Tue
| 3.56
| 3.57
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Apr-29 Mon
| 3.55
| 3.57
| 3.48
| 3.5
| 17,709,827
| 62,427,140
| ###
| ###
| 0.3 |
2013-Apr-26 Fri
| 3.7
| 3.76
| 3.57
| 3.57
| 20,611,550
| ###
| 9.9
| 9.9
| 0.3 |
2013-Apr-24 Wed
| 3.81
| 3.82
| ###
| ###
| 29,332,128
| ###
| 7.4
| 7.4
| 0.0 |
2013-Apr-23 Tue
| 3.79
| 3.88
| 3.73
| 3.77
| 16,150,286
| ###
| 31.9
| 31.9
| ### |
2013-Apr-22 Mon
| 3.78
| 3.82
| 3.7
| 3.82
| 13,007,776
| ###
| 79.7
| 79.7
| 0.3 |
2013-Apr-19 Fri
| 3.53
| 3.77
| 3.51
| 3.77
| 31,617,379
| 115,087,259
| ###
| ###
| ### |
2013-Apr-18 Thu
| ###
| ###
| 3.41
| 3.43
|
|
| 16.1
| 16.1
| 0.2 |
2013-Apr-17 Wed
| 3.82
| ###
| ###
| 3.72
|
|
| 16.4
| 16.4
| 0.3 |
2013-Apr-16 Tue
| ###
| 3.85
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2013-Apr-15 Mon
| ###
| ###
| ###
| 3.76
| 13,200,950
| 0
| 14.4
| 14.4
| 0.3 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
| 11,794,024
| 0
| 81.2
| 81.2
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2013-Apr-09 Tue
| ###
| 3.87
| ###
| 3.84
| 27,688,646
| ###
| 90.8
| 90.8
| 0.3 |
2013-Apr-08 Mon
| ###
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-Apr-05 Fri
| ###
| ###
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2013-Apr-04 Thu
| ###
| 3.75
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2013-Apr-03 Wed
| 3.87
| 3.87
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
| 33,163,981
| 0
| 22.1
| 22.1
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
| 15,041,347
| 0
| 70.8
| 70.8
| 0.0 |
2013-Mar-26 Tue
| 3.83
| 3.88
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2013-Mar-25 Mon
| 3.86
| ###
| 3.83
| 3.88
| 13,392,320
| ###
| 75.8
| 75.8
| 0.3 |
2013-Mar-22 Fri
| 3.86
| ###
| 3.78
| 3.81
| 12,144,046
| 22,952,246
| 23.0
| 23.0
| 0.3 |
2013-Mar-21 Thu
| 3.85
| 3.985
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 3.76
| 3.84
| 3.71
| 3.8
| 24,021,379
| ###
| ###
| ###
| ### |
2013-Mar-19 Tue
| ###
| ###
| 3.89
| 3.89
| 23,495,873
| 45,699,472
| ###
| ###
| 0.3 |
2013-Mar-18 Mon
| ###
| ###
| 3.885
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| 3.87
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2013-Mar-14 Thu
| 4.2
| 4.21
| ###
| ###
| 39,888,470
| 83,965,229
| 7.1
| 7.1
| 0.0 |
2013-Mar-13 Wed
| 4.27
| ###
| 4.22
| 4.23
|
|
| 28.5
| 28.5
| 0.3 |
2013-Mar-12 Tue
| ###
| ###
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2013-Mar-11 Mon
| 4.45
| 4.46
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2013-Mar-08 Fri
| 4.5
| 4.53
| 4.42
| 4.42
| 12,741,721
| ###
| ###
| ###
| 0.3 |
2013-Mar-07 Thu
| 4.47
| ###
| ###
| 4.4
| 14,346,643
| 0
| 19.5
| 19.5
| 0.3 |
2013-Mar-06 Wed
| 4.41
| 4.53
| 4.21
| 4.5
|
|
| 83.1
| 83.1
| ### |
2013-Mar-05 Tue
| ###
| 4.45
| 4.24
| ###
| 25,824,549
| ###
| 32.6
| 32.6
| 0.0 |
2013-Mar-04 Mon
| 4.5
| 4.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| 4.53
| 4.53
|
|
| 15.4
| 15.4
| ### |
2013-Feb-28 Thu
| ###
| 4.73
| ###
| 4.72
| 14,659,277
| ###
| 72.2
| 72.2
| 0.3 |
2013-Feb-27 Wed
| ###
| ###
| 4.555
| ###
| 10,019,050
| 22,818,386
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 4.7
| 4.7
| 4.55
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2013-Feb-25 Mon
| 4.82
| ###
| 4.72
| 4.75
| 16,054,927
| 37,889,627
| ###
| ###
| ### |
2013-Feb-22 Fri
| 4.78
| 4.89
| 4.76
| 4.83
| 22,363,957
| ###
| 69.9
| 69.9
| 0.3 |
2013-Feb-21 Thu
| 4.77
| 4.85
| 4.73
| 4.8
|
|
| ###
| ###
| 0.3 |
2013-Feb-20 Wed
| 5.21
| 5.23
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2013-Feb-19 Tue
| ###
| 5.21
| 5.025
| ###
| 14,639,274
| 74,916,484
| 70.9
| 70.9
| 0.0 |
2013-Feb-18 Mon
| 5.26
| 5.29
| ###
| ###
| 19,287,057
| ###
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| 5.43
| 5.2
| 5.23
|
|
| 14.4
| 14.4
| ### |
2013-Feb-14 Thu
| 5.22
| 5.47
| 5.2
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2013-Feb-13 Wed
| ###
| 5.22
| ###
| ###
| 22,949,773
| ###
| 88.5
| 88.5
| 0.0 |
2013-Feb-12 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| 5
| 19,317,525
| 0
| ###
| ###
| 0.4 |
2013-Feb-08 Fri
| 4.86
| ###
| 4.85
| ###
| 9,868,552
| ###
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 4.81
| ###
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2013-Feb-06 Wed
| 4.8
| 4.83
| 4.78
| 4.8
| 10,778,582
| 51,791,086
| 67.7
| 67.7
| 0.3 |
2013-Feb-05 Tue
| ###
| 4.76
| ###
| 4.74
|
|
| 81.9
| 81.9
| 0.3 |
2013-Feb-04 Mon
| 4.84
| 4.88
| 4.76
| 4.79
| 12,107,959
| ###
| ###
| ###
| 0.3 |
2013-Feb-01 Fri
| 4.75
| 4.81
| 4.73
| 4.79
|
|
| 73.4
| 73.4
| 0.3 |
2013-Jan-31 Thu
| 4.72
| 4.75
| ###
| ###
| 8,465,545
| ###
| 25.8
| 25.8
| 0.0 |
2013-Jan-30 Wed
| 4.7
| 4.82
| ###
| 4.73
| 13,044,884
| 31,438,170
| ###
| ###
| 0.3 |
2013-Jan-29 Tue
| ###
| 4.7
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| 4.53
| 4.56
| 17,997,877
| ###
| 17.0
| 17.0
| 0.3 |
2013-Jan-24 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| 4.58
| ###
| 11,017,783
| 25,230,723
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| 4.685
| 4.58
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2013-Jan-21 Mon
| 4.55
| 4.56
| 4.49
| 4.53
| 5,263,252
| ###
| 27.9
| 27.9
| ### |
2013-Jan-18 Fri
| 4.46
| 4.57
| 4.44
| 4.52
| 17,011,189
| ###
| 80.6
| 80.6
| 0.3 |
2013-Jan-17 Thu
| 4.52
| 4.54
| ###
| ###
| 18,787,624
| ###
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| 4.57
| 4.57
| 10,173,489
| 23,246,422
| ###
| ###
| ### |
2013-Jan-15 Tue
| 4.71
| 4.72
| ###
| ###
| 8,777,848
| 20,715,721
| 20.2
| 20.2
| 0.0 |
2013-Jan-14 Mon
| 4.7
| 4.74
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2013-Jan-11 Fri
| 4.85
| 4.86
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2013-Jan-10 Thu
| 4.76
| 4.89
| ###
| 4.85
| 13,840,621
| ###
| ###
| ###
| ### |
2013-Jan-09 Wed
| 4.78
| 4.81
| ###
| 4.74
| 18,231,429
| 43,846,586
| ###
| ###
| 0.3 |
2013-Jan-08 Tue
| ###
| ###
| 4.74
| 4.74
|
|
| 9.4
| 9.4
| 0.3 |
2013-Jan-07 Mon
| ###
| ###
| 4.88
| 4.89
| 14,257,986
| 34,789,485
| 17.2
| 17.2
| ### |
2013-Jan-04 Fri
| ###
| ###
| 4.84
| 4.86
| 14,351,559
| 34,730,772
| ###
| ###
| 0.3 |
2013-Jan-03 Thu
| 5
| ###
| ###
| ###
| 15,160,026
| 0
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 4.7
| ###
| 4.7
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2012-Dec-31 Mon
| 4.55
| ###
| 4.55
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2012-Dec-28 Fri
| 4.58
| ###
| 4.57
| ###
| 9,185,745
| 20,989,427
| 80.2
| 80.2
| 0.0 |
2012-Dec-27 Thu
| ###
| 4.54
| ###
| 4.53
|
|
| 93.1
| 93.1
| ### |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 3,245,980
| 0
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| 4.51
| 4.59
| ###
| ###
| 29,749,889
| ###
| 14.4
| 14.4
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| 4.5
| 4.5
| 21,318,376
| 47,966,346
| ###
| ###
| ### |
2012-Dec-19 Wed
| ###
| 4.72
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| 4.51
| ###
| 4.44
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2012-Dec-17 Mon
| ###
| 4.49
| ###
| 4.47
| 16,023,487
| 35,972,728
| ###
| ###
| ### |
2012-Dec-14 Fri
| 4.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| 4.25
| 4.26
| ###
| 4.25
|
|
| ###
| ###
| ### |
2012-Dec-12 Wed
| ###
| ###
| 4.28
| 4.28
| 25,792,680
| ###
| ###
| ###
| 0.3 |
2012-Dec-11 Tue
| ###
| ###
| ###
| 4.21
| 28,387,980
| 0
| 87.3
| 87.3
| ### |
2012-Dec-10 Mon
| 3.84
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| 3.73
| 3.8
| 3.71
| 3.79
|
|
| 82.8
| 82.8
| ### |
2012-Dec-06 Thu
| 3.78
| 3.8
| 3.71
| 3.74
|
|
| 23.9
| 23.9
| 0.3 |
2012-Dec-05 Wed
| ###
| 3.785
| ###
| 3.75
|
|
| 89.3
| 89.3
| 0.3 |
2012-Dec-04 Tue
| 3.75
| 3.78
| ###
| ###
| 9,584,322
| ###
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 3.85
| 3.87
| 3.76
| 3.76
|
|
| 16.2
| 16.2
| 0.3 |
2012-Nov-30 Fri
| ###
| ###
| 3.88
| ###
| 19,271,588
| 37,386,880
| 67.4
| 67.4
| 0.0 |
2012-Nov-29 Thu
| 3.79
| 3.86
| 3.78
| 3.86
| 10,244,248
| 39,133,027
| ###
| ###
| 0.3 |
2012-Nov-28 Wed
| 3.82
| 3.85
| 3.77
| 3.8
| 16,404,650
| ###
| 30.4
| 30.4
| ### |
2012-Nov-27 Tue
| 3.75
| 3.88
| 3.74
| 3.85
| 13,198,920
| 50,287,885
| ###
| ###
| 0.3 |
2012-Nov-26 Mon
| 3.75
| 3.855
| 3.74
| 3.8
|
|
| ###
| ###
| ### |
2012-Nov-23 Fri
| 3.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| 3.89
| ###
| 3.77
| 3.8
| 16,065,478
| 30,283,426
| ###
| ###
| ### |
2012-Nov-21 Wed
| ###
| ###
| 3.88
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| 3.84
| 3.85
|
|
| ###
| ###
| 0.3 |
2012-Nov-16 Fri
| ###
| ###
| 3.86
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
| 11,114,576
| 0
| 35.1
| 35.1
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| 4
| 7,178,050
| 0
| 79.6
| 79.6
| 0.3 |
2012-Nov-13 Tue
| 4
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
| 14,954,128
| 0
| 88.8
| 88.8
| 0.0 |
2012-Nov-09 Fri
| 3.88
| ###
| 3.86
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
| 7,897,459
| 0
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| 4
| 6,221,371
| 0
| ###
| ###
| 0.3 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| 4
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
| 18,241,584
| 0
| 25.4
| 25.4
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 13,547,488
| 0
| 15.6
| 15.6
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
| 18,354,826
| 0
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2012-Oct-26 Fri
| ###
| 4.22
| ###
| ###
| 25,300,648
| ###
| 14.4
| 14.4
| 0.0 |
2012-Oct-25 Thu
| 4.23
| 4.28
| ###
| ###
| 12,204,022
| ###
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2012-Oct-23 Tue
| ###
| ###
| ###
| 4.21
|
|
| 76.4
| 76.4
| ### |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2012-Oct-19 Fri
| ###
| 4.24
| 4.085
| 4.23
|
|
| ###
| ###
| 0.3 |
2012-Oct-18 Thu
| ###
| 4.23
| ###
| ###
| 26,773,129
| ###
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2012-Oct-16 Tue
| 3.77
| 3.86
| 3.75
| 3.85
| 18,107,452
| 68,898,854
| ###
| ###
| 0.3 |
2012-Oct-15 Mon
| 3.85
| 3.85
| 3.71
| 3.72
| 9,232,557
| ###
| 11.0
| 11.0
| 0.3 |
2012-Oct-12 Fri
| 3.79
| 3.85
| 3.77
| 3.85
| 14,638,529
| ###
| ###
| ###
| 0.3 |
2012-Oct-11 Thu
| 3.75
| 3.81
| 3.74
| 3.75
| 12,996,587
| ###
| ###
| ###
| 0.3 |
2012-Oct-10 Wed
| ###
| ###
| 3.8
| 3.84
|
|
| 14.5
| 14.5
| 0.3 |
2012-Oct-09 Tue
| 3.73
| ###
| 3.73
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| ###
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2012-Oct-05 Fri
| 3.51
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 3.55
| 3.57
| 3.45
| 3.45
| 12,318,824
| 43,239,072
| 10.4
| 10.4
| ### |
2012-Oct-03 Wed
| 3.55
| 3.58
| 3.51
| 3.53
|
|
| 27.7
| 27.7
| 0.3 |
2012-Oct-02 Tue
| 3.51
| 3.59
| 3.51
| 3.55
|
|
| 74.5
| 74.5
| ### |
2012-Oct-01 Mon
| 3.46
| 3.55
| 3.45
| 3.5
|
|
| 81.7
| 81.7
| 0.3 |
2012-Sep-28 Fri
| 3.47
| 3.51
| 3.46
| 3.49
|
|
| 71.9
| 71.9
| ### |
2012-Sep-27 Thu
| 3.49
| 3.54
| ###
| 3.52
| 19,685,243
| 34,842,880
| 75.0
| 75.0
| ### |
2012-Sep-26 Wed
| 3.47
| 3.56
| 3.45
| 3.51
| 16,662,977
| ###
| 80.2
| 80.2
| ### |
2012-Sep-25 Tue
| 3.52
| 3.58
| 3.51
| 3.52
|
|
| 74.5
| 74.5
| ### |
2012-Sep-24 Mon
| 3.57
| ###
| 3.53
| ###
| 15,328,973
| ###
| 81.4
| 81.4
| 0.0 |
2012-Sep-21 Fri
| ###
| 3.7
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2012-Sep-20 Thu
| 3.75
| 3.78
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| 3.58
| 3.75
| 3.57
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2012-Sep-18 Tue
| 3.44
| ###
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
| 266,053
| 0
| 64.8
| 64.8
| 0.0 |
2012-Sep-13 Thu
| ###
| 3.43
| ###
| ###
| 47,448,387
| 81,373,983
| 1.3
| 1.3
| 0.0 |
2012-Sep-12 Wed
| 3.52
| 3.53
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2012-Sep-11 Tue
| 3.58
| ###
| ###
| ###
| 42,353,443
| 0
| 4.5
| 4.5
| 0.0 |
2012-Sep-10 Mon
| 3.48
| 3.56
| ###
| 3.55
|
|
| ###
| ###
| ### |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 65,097,486
| 0
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| 2.81
| ###
| 72,825,875
| 102,320,354
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 3.22
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 3.57
| ###
| 3.41
| 3.41
| 35,952,156
| 61,298,425
| ###
| ###
| ### |
2012-Sep-03 Mon
| 3.55
| 3.59
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Aug-31 Fri
| 3.52
| ###
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2012-Aug-30 Thu
| 3.47
| ###
| 3.47
| 3.59
| 34,258,558
| ###
| ###
| ###
| ### |
2012-Aug-29 Wed
| 3.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| 4
| 3.88
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| 4
| 27,916,274
| 0
| 32.7
| 32.7
| 0.3 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| 4.27
| ###
| 4.24
|
|
| 80.8
| 80.8
| 0.3 |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2012-Aug-21 Tue
| ###
| ###
| ###
| ###
| 23,747,122
| 0
| 70.0
| 70.0
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| ###
| 4.21
| ###
| 4.2
| 21,932,659
| 46,168,247
| 79.0
| 79.0
| ### |
2012-Aug-16 Thu
| 4.23
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| 4.42
| ###
| 4.2
|
|
| 8.2
| 8.2
| ### |
2012-Aug-14 Tue
| 4.41
| 4.43
| ###
| 4.4
|
|
| 30.6
| 30.6
| 0.3 |
2012-Aug-13 Mon
| 4.5
| 4.53
| 4.43
| 4.48
|
|
| 27.9
| 27.9
| ### |
2012-Aug-10 Fri
| 4.49
| 4.55
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2012-Aug-09 Thu
| 4.55
| 4.59
| 4.51
| 4.52
| 14,949,152
| 68,018,641
| 22.1
| 22.1
| 0.3 |
2012-Aug-08 Wed
| 4.46
| 4.52
| 4.44
| 4.52
| 13,840,822
| 62,006,882
| 80.2
| 80.2
| 0.3 |
2012-Aug-07 Tue
| ###
| 4.41
| 4.28
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Aug-06 Mon
| ###
| 4.4
| 4.26
| 4.26
| 14,088,873
| 61,004,820
| 18.9
| 18.9
| 0.3 |
2012-Aug-03 Fri
| 4.28
| 4.29
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 27,646,486
| 0
| 93.6
| 93.6
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
| 14,146,626
| 0
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 4.2
| 4.21
| ###
| ###
| 21,474,582
| ###
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 35,304,128
| 0
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| 4
| 23,915,982
| 0
| ###
| ###
| 0.3 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| 4.24
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| 4.54
| 4.55
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2012-Jul-19 Thu
| 4.47
| 4.59
| 4.43
| 4.59
|
|
| ###
| ###
| 0.3 |
2012-Jul-18 Wed
| 4.47
| 4.48
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2012-Jul-17 Tue
| 4.72
| 4.78
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2012-Jul-13 Fri
| 4.55
| ###
| 4.46
| 4.53
|
|
| 22.4
| 22.4
| ### |
2012-Jul-12 Thu
| 4.88
| ###
| 4.59
| ###
| 32,387,682
| ###
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| 4.8
| ###
| 4.8
| ###
| 8,834,954
| 21,203,889
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| 4.85
| ###
| 4.83
| 4.84
| 15,052,483
| 36,351,746
| ###
| ###
| 0.3 |
2012-Jul-09 Mon
| 4.83
| ###
| 4.78
| 4.83
|
|
| 78.4
| 78.4
| 0.3 |
2012-Jul-06 Fri
| ###
| ###
| 4.87
| 4.88
|
|
| 17.1
| 17.1
| 0.3 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| 4.84
| 4.87
|
|
| 26.1
| 26.1
| 0.3 |
2012-Jul-02 Mon
| ###
| ###
| 4.86
| 4.86
|
|
| 11.1
| 11.1
| 0.3 |
2012-Jun-29 Fri
| 4.86
| ###
| 4.83
| ###
| 25,253,657
| 60,987,581
| 61.4
| 61.4
| 0.0 |
2012-Jun-28 Thu
| 4.88
| ###
| 4.8
| 4.88
| 17,217,442
| ###
| ###
| ###
| 0.3 |
2012-Jun-27 Wed
| 4.89
| 4.89
| 4.82
| 4.85
|
|
| 24.4
| 24.4
| ### |
2012-Jun-26 Tue
| 4.87
| ###
| 4.8
| 4.88
|
|
| ###
| ###
| 0.3 |
2012-Jun-25 Mon
| 4.88
| ###
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
| 26,217,159
| 0
| 93.8
| 93.8
| 0.0 |
2012-Jun-21 Thu
| 4.88
| ###
| 4.785
| 4.79
|
|
| ###
| ###
| 0.3 |
2012-Jun-20 Wed
| ###
| ###
| 4.885
| ###
| 20,167,526
| 49,259,182
| 27.0
| 27.0
| 0.0 |
2012-Jun-19 Tue
| 4.89
| ###
| 4.83
| 4.85
|
|
| 24.2
| 24.2
| ### |
2012-Jun-18 Mon
| 4.86
| ###
| 4.86
| ###
| 14,463,051
| ###
| 83.4
| 83.4
| 0.0 |
2012-Jun-15 Fri
| 4.72
| 4.78
| ###
| 4.78
|
|
| ###
| ###
| ### |
2012-Jun-14 Thu
| ###
| 4.7
| 4.59
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2012-Jun-13 Wed
| ###
| 4.72
| 4.58
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| 4.55
| 10,631,778
| 0
| ###
| ###
| 0.3 |
2012-Jun-08 Fri
| 4.75
| 4.77
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2012-Jun-07 Thu
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2012-Jun-05 Tue
| 4.45
| ###
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2012-Jun-04 Mon
| 4.4
| 4.45
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2012-Jun-01 Fri
| 4.56
| 4.72
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2012-May-31 Thu
| ###
| 4.745
| 4.57
| ###
| 45,237,455
| 210,693,446
| 20.1
| 20.1
| 0.0 |
2012-May-30 Wed
| ###
| ###
| 4.81
| 4.83
| 21,963,043
| ###
| ###
| ###
| 0.3 |
2012-May-29 Tue
| 4.55
| ###
| 4.49
| 4.89
| 34,175,529
| ###
| 95.3
| 95.3
| ### |
2012-May-28 Mon
| 4.4
| 4.56
| ###
| 4.55
| 26,084,741
| ###
| ###
| ###
| 0.3 |
2012-May-25 Fri
| 4.5
| 4.53
| 4.29
| ###
| 38,110,582
| ###
| 7.6
| 7.6
| 0.0 |
2012-May-24 Thu
| 4.57
| ###
| 4.43
| 4.48
| 23,105,683
| 51,179,087
| ###
| ###
| ### |
2012-May-23 Wed
| 4.74
| 4.77
| 4.55
| 4.56
| 25,194,088
| 117,404,450
| ###
| ###
| 0.3 |
2012-May-22 Tue
| 4.89
| ###
| 4.8
| 4.8
|
|
| 15.0
| 15.0
| 0.3 |
2012-May-21 Mon
| 4.7
| 4.76
| 4.51
| 4.73
| 24,359,351
| ###
| ###
| ###
| 0.3 |
2012-May-18 Fri
| ###
| 4.7
| 4.44
| ###
| 41,794,824
| 191,002,345
| 81.0
| 81.0
| 0.0 |
2012-May-17 Thu
| 4.87
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| 4.79
| 4.84
|
|
| ###
| ###
| 0.3 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-14 Mon
| 5.44
| 5.44
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2012-May-11 Fri
| 5.43
| 5.47
| ###
| ###
| 10,617,645
| 29,039,259
| 22.8
| 22.8
| 0.0 |
2012-May-10 Thu
| ###
| 5.49
| ###
| 5.49
| 11,577,255
| ###
| 86.9
| 86.9
| 0.4 |
2012-May-09 Wed
| 5.42
| 5.44
| 5.25
| ###
| 13,101,874
| ###
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| 5.4
| 5.25
| ###
| 18,089,879
| ###
| ###
| ###
| 0.0 |
2012-May-07 Mon
| 5.4
| 5.42
| ###
| 5.2
| 15,560,389
| 42,168,654
| 19.8
| 19.8
| ### |
2012-May-04 Fri
| 5.55
| 5.57
| 5.49
| 5.53
|
|
| ###
| ###
| ### |
2012-May-03 Thu
| ###
| ###
| 5.53
| ###
| 8,681,846
| ###
| 32.3
| 32.3
| 0.0 |
2012-May-02 Wed
| 5.71
| 5.74
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| 5.73
| ###
| ###
| 11,306,259
| ###
| 23.9
| 23.9
| 0.0 |
2012-Apr-27 Fri
| ###
| 5.72
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Apr-26 Thu
| 5.85
| 5.87
| ###
| ###
| 22,002,257
| 64,576,624
| 13.9
| 13.9
| 0.0 |
2012-Apr-24 Tue
| 5.89
| 5.89
| 5.81
| 5.81
| 10,715,552
| 62,685,979
| 20.1
| 20.1
| ### |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
| 4,507,149
| 0
| 34.5
| 34.5
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 8,199,256
| 0
| 73.4
| 73.4
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| 5.88
| ###
| 10,992,351
| ###
| 71.7
| 71.7
| 0.0 |
2012-Apr-17 Tue
| 5.88
| ###
| 5.785
| 5.79
|
|
| ###
| ###
| ### |
2012-Apr-16 Mon
| 5.86
| ###
| 5.84
| 5.85
|
|
| ###
| ###
| 0.4 |
2012-Apr-13 Fri
| 5.79
| ###
| 5.76
| ###
| 26,756,957
| ###
| 85.6
| 85.6
| 0.0 |
2012-Apr-12 Thu
| ###
| 5.77
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2012-Apr-11 Wed
| 5.7
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2012-Apr-10 Tue
| 5.78
| 5.82
| 5.76
| 5.78
|
|
| 76.5
| 76.5
| 0.4 |
2012-Apr-05 Thu
| 5.87
| ###
| 5.8
| 5.86
| 13,473,224
| 39,072,349
| 29.8
| 29.8
| 0.4 |
2012-Apr-04 Wed
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
| 16,688,983
| 0
| 72.1
| 72.1
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 5.83
| 5.86
| 5.78
| 5.81
|
|
| 26.6
| 26.6
| ### |
2012-Mar-29 Thu
| ###
| 5.945
| 5.78
| 5.85
|
|
| 25.0
| 25.0
| 0.4 |
2012-Mar-28 Wed
| 5.82
| ###
| 5.82
| ###
| 10,468,152
| 30,462,322
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| 6
| ###
| 5.82
| 5.86
| 17,550,873
| 51,073,040
| ###
| ###
| 0.4 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| 5.89
| 6
|
|
| 80.5
| 80.5
| 0.4 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 20,979,754
| 0
| 77.3
| 77.3
| 0.0 |
2012-Mar-21 Wed
| 5.85
| ###
| 5.785
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| 5.89
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2012-Mar-19 Mon
| 5.89
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 5.8
| 5.81
| 36,394,049
| 105,542,742
| 12.3
| 12.3
| ### |
2012-Mar-15 Thu
| 5.86
| ###
| 5.83
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| 5.81
| 5.83
|
|
| ###
| ###
| ### |
2012-Mar-13 Tue
| 5.82
| 5.84
| 5.74
| 5.77
| 15,456,043
| 89,490,488
| ###
| ###
| 0.4 |
2012-Mar-12 Mon
| 5.71
| 5.87
| ###
| 5.86
| 21,910,557
| 64,307,484
| 89.2
| 89.2
| 0.4 |
2012-Mar-09 Fri
| ###
| ###
| 5.53
| ###
| 14,885,758
| 41,159,120
| 68.6
| 68.6
| 0.0 |
2012-Mar-08 Thu
| 5.44
| 5.525
| 5.41
| 5.51
| 18,558,484
| ###
| 78.8
| 78.8
| ### |
2012-Mar-07 Wed
| ###
| ###
| 5.28
| ###
| 25,081,226
| ###
| 76.0
| 76.0
| 0.0 |
2012-Mar-06 Tue
| 5.55
| ###
| 5.51
| 5.53
| 17,437,449
| 48,040,171
| 42.0
| 42.0
| ### |
2012-Mar-05 Mon
| ###
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 10,935,283
| 0
| 76.6
| 76.6
| 0.0 |
2012-Mar-01 Thu
| 5.48
| 5.53
| 5.42
| 5.53
|
|
| ###
| ###
| ### |
2012-Feb-29 Wed
| 5.49
| ###
| 5.47
| 5.57
|
|
| 76.7
| 76.7
| 0.4 |
2012-Feb-28 Tue
| 5.45
| 5.48
| ###
| 5.42
| 11,613,747
| ###
| ###
| ###
| 0.4 |
2012-Feb-27 Mon
| 5.42
| 5.5
| ###
| 5.41
|
|
| ###
| ###
| ### |
2012-Feb-24 Fri
| 5.43
| 5.45
| ###
| ###
| 27,088,170
| ###
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| 5.52
| 5.54
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2012-Feb-22 Wed
| 5.5
| ###
| 5.42
| 5.54
| 14,517,353
| 39,342,026
| ###
| ###
| 0.4 |
2012-Feb-21 Tue
| 5.48
| 5.53
| 5.42
| 5.52
|
|
| ###
| ###
| 0.4 |
2012-Feb-20 Mon
| ###
| 5.48
| ###
| 5.45
|
|
| 76.8
| 76.8
| ### |
2012-Feb-17 Fri
| 5.4
| 5.42
| 5.26
| 5.29
|
|
| ###
| ###
| 0.4 |
2012-Feb-16 Thu
| 5.4
| 5.43
| 5.28
| ###
| 32,621,127
| ###
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| 5.72
| ###
| 5.53
| 39,462,758
| 112,863,487
| 14.4
| 14.4
| ### |
2012-Feb-14 Tue
| 5.48
| 5.74
| 5.44
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2012-Feb-13 Mon
| ###
| 5.52
| 5.29
| 5.5
| 24,033,284
| ###
| 90.8
| 90.8
| 0.4 |
2012-Feb-10 Fri
| ###
| 5.44
| 5.23
| 5.24
| 26,031,081
| ###
| ###
| ###
| 0.4 |
2012-Feb-09 Thu
| 5.43
| 5.43
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 5.26
| 5.47
| 5.25
| 5.43
|
|
| 87.2
| 87.2
| 0.4 |
2012-Feb-07 Tue
| ###
| ###
| 5.26
| 5.26
|
|
| 16.5
| 16.5
| 0.4 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 16,321,357
| 0
| 71.8
| 71.8
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
| 13,518,947
| 0
| 77.8
| 77.8
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 35,035,552
| 0
| 76.6
| 76.6
| 0.0 |
2012-Jan-25 Wed
| 5
| ###
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| 5
|
|
| 12.0
| 12.0
| 0.4 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
| 17,322,554
| 0
| 83.1
| 83.1
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 4.85
| ###
| 4.84
| ###
| 31,797,887
| 76,950,886
| 92.5
| 92.5
| 0.0 |
2012-Jan-17 Tue
| 4.73
| 4.82
| ###
| 4.8
|
|
| 72.7
| 72.7
| 0.3 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 8,500,375
| 0
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 4.7
| 4.77
| 4.7
| 4.75
| 9,687,685
| 45,871,188
| ###
| ###
| ### |
2012-Jan-12 Thu
| ###
| 4.7
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2012-Jan-11 Wed
| ###
| 4.71
| ###
| ###
| 13,194,027
| ###
| 73.4
| 73.4
| 0.0 |
2012-Jan-10 Tue
| 4.5
| 4.57
| 4.49
| 4.57
| 8,083,381
| ###
| 79.6
| 79.6
| ### |
2012-Jan-09 Mon
| 4.46
| 4.49
| ###
| 4.46
| 5,282,758
| ###
| 80.0
| 80.0
| 0.3 |
2012-Jan-06 Fri
| 4.5
| 4.55
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2012-Jan-05 Thu
| 4.55
| 4.58
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2012-Jan-04 Wed
| 4.5
| ###
| 4.47
| ###
| 13,696,950
| 30,612,683
| 85.1
| 85.1
| 0.0 |
2012-Jan-03 Tue
| ###
| 4.42
| ###
| 4.41
|
|
| 85.0
| 85.0
| ### |
2011-Dec-30 Fri
| 4.29
| ###
| 4.25
| 4.27
|
|
| 24.3
| 24.3
| ### |
2011-Dec-29 Thu
| 4.28
| ###
| 4.23
| 4.26
|
|
| ###
| ###
| 0.3 |
2011-Dec-28 Wed
| 4.45
| 4.47
| ###
| ###
| 4,285,446
| 9,577,971
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 4.51
| 4.53
| 4.43
| 4.49
| 6,573,188
| 29,447,882
| 24.4
| 24.4
| ### |
2011-Dec-22 Thu
| 4.46
| 4.49
| 4.42
| 4.46
|
|
| 77.7
| 77.7
| 0.3 |
2011-Dec-21 Wed
| 4.51
| 4.52
| 4.45
| 4.5
|
|
| 28.7
| 28.7
| ### |
2011-Dec-20 Tue
| 4.4
| 4.47
| ###
| ###
| 15,150,171
| ###
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| 4.55
| 4.56
| 4.4
| 4.42
|
|
| 34.0
| 34.0
| 0.3 |
2011-Dec-16 Fri
| 4.56
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 4.55
| 4.58
| 4.5
| 4.53
| 19,746,724
| 89,650,126
| 33.8
| 33.8
| ### |
2011-Dec-14 Wed
| ###
| 4.72
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| 4.81
| 4.83
| 4.74
| 4.76
|
|
| 26.9
| 26.9
| ### |
2011-Dec-09 Fri
| 4.75
| 4.77
| ###
| 4.72
| 19,873,452
| 47,398,183
| 28.9
| 28.9
| 0.3 |
2011-Dec-08 Thu
| 4.89
| 4.89
| 4.8
| 4.84
| 19,017,526
| ###
| ###
| ###
| 0.3 |
2011-Dec-07 Wed
| ###
| ###
| 4.85
| 4.88
| 13,868,281
| 33,630,581
| 28.0
| 28.0
| 0.3 |
2011-Dec-06 Tue
| 4.87
| ###
| 4.8
| 4.82
|
|
| 31.5
| 31.5
| 0.3 |
2011-Dec-05 Mon
| 4.89
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2011-Dec-02 Fri
| 4.81
| 4.86
| 4.74
| 4.86
| 12,389,856
| ###
| 71.5
| 71.5
| 0.3 |
2011-Dec-01 Thu
| 4.82
| 4.87
| 4.7
| 4.8
| 52,820,456
| 252,745,881
| ###
| ###
| 0.3 |
2011-Nov-30 Wed
| ###
| ###
| 4.47
| 4.54
|
|
| 19.9
| 19.9
| 0.3 |
2011-Nov-29 Tue
| 4.79
| 4.79
| 4.57
| ###
| 18,761,483
| 87,803,740
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| 4.73
| ###
| 4.7
| 15,658,177
| 37,031,588
| 82.5
| 82.5
| 0.3 |
2011-Nov-25 Fri
| 4.55
| 4.56
| 4.44
| 4.51
|
|
| 32.2
| 32.2
| 0.3 |
2011-Nov-24 Thu
| 4.55
| ###
| 4.43
| 4.54
|
|
| 32.0
| 32.0
| 0.3 |
2011-Nov-23 Wed
| 4.87
| ###
| ###
| ###
| 28,868,977
| 0
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 4.75
| ###
| 4.73
| ###
| 19,694,356
| 46,577,151
| 90.6
| 90.6
| 0.0 |
2011-Nov-21 Mon
| 4.81
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 4.8
| 4.87
| 4.76
| 4.85
|
|
| 83.2
| 83.2
| ### |
2011-Nov-17 Thu
| 4.84
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 4.82
| 4.82
| 15,501,446
| 37,358,484
| ###
| ###
| 0.3 |
2011-Nov-15 Tue
| 4.84
| ###
| 4.81
| 4.89
| 15,018,070
| 36,118,458
| ###
| ###
| ### |
2011-Nov-14 Mon
| ###
| ###
| 4.86
| 4.87
| 14,397,924
| 34,986,955
| ###
| ###
| 0.3 |
2011-Nov-11 Fri
| 4.75
| 4.84
| 4.74
| 4.82
| 19,554,252
| ###
| 76.2
| 76.2
| 0.3 |
2011-Nov-10 Thu
| 4.83
| ###
| ###
| ###
| 37,478,557
| 0
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| 4.89
| ###
| 14,908,388
| ###
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| 4.85
| 4.88
|
|
| 9.6
| 9.6
| 0.3 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 4.71
| 4.71
|
|
| 11.6
| 11.6
| ### |
2011-Nov-02 Wed
| ###
| ###
| 4.59
| 4.85
|
|
| 93.8
| 93.8
| ### |
2011-Nov-01 Tue
| 4.73
| 4.85
| ###
| 4.77
|
|
| 81.4
| 81.4
| ### |
2011-Oct-31 Mon
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2011-Oct-28 Fri
| 5.21
| ###
| ###
| 5
|
|
| 11.5
| 11.5
| 0.4 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
| 24,584,359
| 0
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2011-Oct-25 Tue
| 4.7
| 4.74
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2011-Oct-24 Mon
| 4.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2011-Oct-20 Thu
| 4.42
| 4.545
| 4.27
| ###
| 33,677,348
| ###
| 18.3
| 18.3
| 0.0 |
2011-Oct-19 Wed
| 4.72
| 4.75
| 4.47
| 4.52
| 29,415,228
| ###
| ###
| ###
| 0.3 |
2011-Oct-18 Tue
| 4.8
| 4.82
| ###
| ###
| 30,025,922
| 72,362,472
| 12.9
| 12.9
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
| 12,658,175
| 0
| 81.0
| 81.0
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| 4.87
| 4.89
|
|
| 22.4
| 22.4
| ### |
2011-Oct-13 Thu
| 4.88
| ###
| 4.82
| ###
| 20,141,279
| 48,540,482
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| 4.76
| 4.8
| ###
| 4.72
| 12,288,326
| 29,491,982
| 25.9
| 25.9
| 0.3 |
2011-Oct-11 Tue
| ###
| ###
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2011-Oct-10 Mon
| 4.85
| ###
| 4.77
| ###
| 14,898,142
| ###
| 77.1
| 77.1
| 0.0 |
2011-Oct-07 Fri
| 4.71
| ###
| ###
| ###
| 23,239,628
| 0
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 4.49
| 4.58
| 4.44
| 4.55
|
|
| 62.2
| 62.2
| 0.3 |
2011-Oct-05 Wed
| 4.23
| ###
| ###
| 4.25
| 25,914,748
| 0
| ###
| ###
| ### |
2011-Oct-04 Tue
| ###
| 4.2
| ###
| ###
| 43,177,179
| 90,672,075
| 87.7
| 87.7
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
| 21,633,954
| 0
| 6.9
| 6.9
| 0.0 |
2011-Sep-30 Fri
| 4.49
| ###
| 4.42
| 4.42
| 51,081,876
| 112,890,945
| ###
| ###
| 0.3 |
2011-Sep-29 Thu
| 4.45
| 4.48
| ###
| 4.45
| 36,135,774
| ###
| ###
| ###
| 0.3 |
2011-Sep-28 Wed
| ###
| ###
| 4.52
| 4.52
|
|
| 2.8
| 2.8
| 0.3 |
2011-Sep-27 Tue
| 4.8
| ###
| 4.74
| ###
| 29,475,586
| ###
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| 4.87
| ###
| 70,987,851
| ###
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 5.53
| 5.58
| ###
| 5.46
| 56,553,857
| ###
| 37.7
| 37.7
| ### |
2011-Sep-21 Wed
| 5.81
| 5.83
| ###
| 5.81
| 26,560,821
| ###
| 74.7
| 74.7
| ### |
2011-Sep-20 Tue
| 5.87
| ###
| 5.74
| 5.77
| 12,974,956
| 37,238,123
| 26.1
| 26.1
| 0.4 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2011-Sep-16 Fri
| 6
| ###
| ###
| ###
| 48,501,847
| 0
| 76.9
| 76.9
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| 5.81
| 5.88
| 18,467,852
| ###
| ###
| ###
| 0.4 |
2011-Sep-14 Wed
| ###
| ###
| 5.81
| 5.88
| 16,353,884
| ###
| ###
| ###
| 0.4 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
| 12,160,240
| 0
| 76.2
| 76.2
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
| 21,829,678
| 0
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| ###
| 6.27
| ###
| 6.21
|
|
| ###
| ###
| ### |
2011-Sep-08 Thu
| 6.25
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| 6.21
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2011-Sep-06 Tue
| 5.89
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
| 10,707,720
| 0
| 82.5
| 82.5
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
| 12,335,788
| 0
| 77.6
| 77.6
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| 5.86
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2011-Aug-29 Mon
| 5.82
| ###
| 5.81
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Aug-26 Fri
| 5.78
| 5.87
| 5.76
| 5.77
| 9,387,740
| ###
| 29.0
| 29.0
| 0.4 |
2011-Aug-25 Thu
| 5.85
| 5.87
| ###
| 5.8
|
|
| 28.1
| 28.1
| 0.4 |
2011-Aug-24 Wed
| ###
| ###
| 5.74
| 5.76
|
|
| 20.9
| 20.9
| ### |
2011-Aug-23 Tue
| 5.72
| 5.84
| ###
| 5.83
| 13,578,659
| 39,649,684
| ###
| ###
| ### |
2011-Aug-22 Mon
| 5.76
| 5.89
| ###
| ###
| 14,260,521
| ###
| 17.1
| 17.1
| 0.0 |
2011-Aug-19 Fri
| 5.8
| 5.88
| ###
| 5.75
| 14,259,559
| ###
| 36.9
| 36.9
| ### |
2011-Aug-18 Thu
| 6.28
| 6.28
| ###
| ###
| 9,660,655
| 30,334,456
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| 6.24
| ###
| 6.24
| 7,410,781
| ###
| 75.7
| 75.7
| 0.4 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
| 9,925,051
| 0
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| 5.89
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2011-Aug-11 Thu
| 5.54
| 5.88
| 5.54
| 5.79
| 16,725,929
| 95,505,054
| 83.8
| 83.8
| ### |
2011-Aug-10 Wed
| ###
| ###
| 5.88
| 5.88
| 18,949,156
| ###
| ###
| ###
| 0.4 |
2011-Aug-09 Tue
| 5.25
| 5.75
| ###
| 5.74
| 37,746,273
| ###
| ###
| ###
| 0.4 |
2011-Aug-08 Mon
| 5.53
| ###
| 5.52
| 5.59
| 23,177,577
| ###
| ###
| ###
| ### |
2011-Aug-05 Fri
| 5.76
| 5.82
| ###
| 5.74
| 27,041,176
| 78,689,822
| ###
| ###
| 0.4 |
2011-Aug-04 Thu
| 6.25
| 6.27
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2011-Aug-03 Wed
| 6.24
| 6.27
| ###
| 6.21
|
|
| 36.5
| 36.5
| ### |
2011-Aug-02 Tue
| 6.45
| 6.5
| 6.41
| 6.47
|
|
| ###
| ###
| 0.5 |
2011-Aug-01 Mon
| 6.4
| 6.56
| ###
| 6.51
|
|
| ###
| ###
| ### |
2011-Jul-29 Fri
| 6.46
| 6.47
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2011-Jul-28 Thu
| 6.43
| 6.5
| 6.41
| 6.46
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| ###
| ###
| 6.5
| 6.53
|
|
| 21.7
| 21.7
| ### |
2011-Jul-26 Tue
| ###
| 6.74
| ###
| ###
| 22,680,726
| 76,434,046
| 22.3
| 22.3
| 0.0 |
2011-Jul-25 Mon
| 6.59
| ###
| 6.56
| 6.58
| 12,356,123
| 40,528,083
| 46.8
| 46.8
| 0.5 |
2011-Jul-22 Fri
| ###
| ###
| 6.57
| ###
| 19,280,824
| ###
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 6.59
| ###
| 6.5
| 6.52
| 16,128,527
| ###
| 22.8
| 22.8
| 0.5 |
2011-Jul-20 Wed
| 6.46
| 6.57
| 6.46
| 6.53
|
|
| 73.0
| 73.0
| ### |
2011-Jul-19 Tue
| ###
| 6.43
| ###
| 6.4
| 9,223,870
| 29,654,742
| 69.0
| 69.0
| 0.5 |
2011-Jul-18 Mon
| 6.41
| 6.44
| ###
| 6.4
| 4,736,279
| ###
| 34.1
| 34.1
| 0.5 |
2011-Jul-15 Fri
| 6.4
| 6.5
| 6.27
| 6.41
|
|
| ###
| ###
| 0.5 |
2011-Jul-14 Thu
| 6.42
| 6.52
| ###
| 6.42
|
|
| 75.4
| 75.4
| 0.5 |
2011-Jul-13 Wed
| ###
| 6.4
| 6.27
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Jul-12 Tue
| 6.42
| 6.45
| 6.27
| 6.28
| 9,384,244
| ###
| ###
| ###
| 0.4 |
2011-Jul-11 Mon
| 6.46
| 6.54
| 6.43
| 6.49
|
|
| ###
| ###
| ### |
2011-Jul-08 Fri
| 6.46
| 6.53
| 6.45
| 6.53
| 17,582,580
| 114,110,944
| 69.5
| 69.5
| ### |
2011-Jul-07 Thu
| 6.4
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 6.45
| 6.48
| 6.42
| 6.43
| 20,993,746
| ###
| ###
| ###
| ### |
2011-Jul-05 Tue
| 6.49
| ###
| 6.43
| 6.47
|
|
| ###
| ###
| 0.5 |
2011-Jul-04 Mon
| 6.48
| 6.49
| 6.43
| 6.48
| 16,565,259
| 107,011,573
| ###
| ###
| 0.5 |
2011-Jul-01 Fri
| ###
| 6.4
| ###
| ###
| 12,558,648
| 40,187,673
| 67.0
| 67.0
| 0.0 |
2011-Jun-30 Thu
| 6.26
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| 6.2
| ###
| ###
| 18,451,878
| 57,200,821
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 15,057,180
| 0
| 27.7
| 27.7
| 0.0 |
2011-Jun-22 Wed
| 6.23
| 6.24
| ###
| ###
| 10,003,572
| 31,211,144
| 15.4
| 15.4
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 6
| ###
| 7,467,954
| ###
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 12,996,145
| 0
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 6.25
| 6.27
| ###
| ###
| 25,350,275
| ###
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| 6.26
| ###
| 38,476,185
| 120,430,459
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| 6.25
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2011-Jun-10 Fri
| 6.45
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| 6.42
| 6.26
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| 6.23
| 18,524,527
| 0
| 28.9
| 28.9
| 0.4 |
2011-Jun-06 Mon
| 6.44
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 6.53
| ###
| ###
| 6.46
| 15,657,673
| 0
| 27.5
| 27.5
| ### |
2011-Jun-02 Thu
| 6.57
| ###
| 6.42
| 6.46
| 17,244,588
| 55,355,127
| ###
| ###
| ### |
2011-Jun-01 Wed
| 6.49
| 6.77
| 6.45
| ###
| 27,559,248
| 182,166,629
| 89.6
| 89.6
| 0.0 |
2011-May-31 Tue
| 6.45
| 6.52
| 6.41
| 6.52
|
|
| ###
| ###
| 0.5 |
2011-May-30 Mon
| 6.43
| 6.46
| ###
| 6.4
|
|
| 31.9
| 31.9
| 0.5 |
2011-May-27 Fri
| 6.4
| 6.52
| ###
| 6.4
| 20,327,377
| 66,267,249
| ###
| ###
| 0.5 |
2011-May-26 Thu
| ###
| ###
| 6.27
| ###
| 9,769,955
| ###
| 23.8
| 23.8
| 0.0 |
2011-May-25 Wed
| ###
| ###
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2011-May-24 Tue
| ###
| ###
| 6.2
| 6.29
|
|
| 33.1
| 33.1
| ### |
2011-May-23 Mon
| ###
| 6.41
| ###
| ###
| 12,797,920
| ###
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 6.46
| 6.48
| 6.41
| 6.44
|
|
| 30.5
| 30.5
| 0.5 |
2011-May-19 Thu
| 6.5
| 6.57
| 6.45
| 6.49
|
|
| 29.0
| 29.0
| ### |
2011-May-18 Wed
| 6.28
| 6.4
| 6.25
| ###
| 12,154,257
| 76,875,675
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| 6.26
| ###
| 6.21
|
|
| ###
| ###
| ### |
2011-May-16 Mon
| 6.22
| 6.24
| ###
| ###
| 6,426,248
| ###
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| 6.21
| 6.28
|
|
| 25.1
| 25.1
| 0.4 |
2011-May-12 Thu
| 6.4
| 6.41
| 6.27
| 6.27
| 9,808,440
| ###
| 20.8
| 20.8
| 0.4 |
2011-May-11 Wed
| 6.54
| 6.59
| 6.43
| 6.49
|
|
| 26.4
| 26.4
| ### |
2011-May-10 Tue
| ###
| 6.47
| ###
| 6.42
| 13,927,756
| ###
| 83.7
| 83.7
| 0.5 |
2011-May-09 Mon
| 6.28
| ###
| 6.25
| 6.27
| 14,819,043
| ###
| 31.0
| 31.0
| 0.4 |
2011-May-06 Fri
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| 6
| ###
| 11,946,470
| ###
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 6
| ###
| ###
| 6
| 12,263,685
| 0
| 75.9
| 75.9
| 0.4 |
2011-May-02 Mon
| ###
| 6.24
| ###
| ###
| 10,750,675
| ###
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
| 17,066,955
| 0
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| 6.51
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| 6.41
| 6.46
| 13,775,282
| 44,149,778
| ###
| ###
| ### |
2011-Apr-21 Thu
| ###
| 6.5
| ###
| 6.49
| 10,173,580
| ###
| 80.3
| 80.3
| ### |
2011-Apr-20 Wed
| ###
| ###
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2011-Apr-19 Tue
| 6.29
| ###
| 6.23
| 6.23
| 10,936,284
| 34,066,524
| ###
| ###
| 0.4 |
2011-Apr-18 Mon
| 6.5
| 6.53
| 6.41
| 6.44
| 7,987,488
| 51,679,047
| 30.4
| 30.4
| 0.5 |
2011-Apr-15 Fri
| 6.55
| ###
| 6.48
| 6.48
| 7,069,849
| ###
| ###
| ###
| 0.5 |
2011-Apr-14 Thu
| 6.47
| 6.59
| 6.45
| 6.57
| 8,310,141
| ###
| 83.8
| 83.8
| ### |
2011-Apr-13 Wed
| 6.42
| ###
| 6.41
| 6.53
| 8,186,287
| 26,237,049
| ###
| ###
| ### |
2011-Apr-12 Tue
| 6.74
| 6.78
| 6.54
| 6.54
| 14,211,357
| ###
| ###
| ###
| 0.5 |
2011-Apr-11 Mon
| 6.78
| 6.84
| 6.76
| 6.79
| 8,608,540
| 58,538,072
| 71.6
| 71.6
| 0.5 |
2011-Apr-08 Fri
| ###
| 6.73
| ###
| 6.72
| 7,108,252
| ###
| ###
| ###
| 0.5 |
2011-Apr-07 Thu
| 6.7
| 6.74
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2011-Apr-06 Wed
| ###
| 6.7
| 6.54
| ###
| 11,899,670
| ###
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| 6.71
| ###
| 6.7
|
|
| 74.4
| 74.4
| 0.5 |
2011-Apr-04 Mon
| 6.5
| ###
| 6.49
| ###
| 8,687,682
| 28,191,528
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 6.4
| 6.48
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2011-Mar-31 Thu
| 6.42
| 6.48
| ###
| 6.41
| 7,195,751
| ###
| ###
| ###
| 0.5 |
2011-Mar-30 Wed
| ###
| 6.44
| ###
| ###
| 6,993,944
| ###
| 69.5
| 69.5
| 0.0 |
2011-Mar-29 Tue
| 6.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| 6.23
| 6.28
|
|
| 29.2
| 29.2
| 0.4 |
2011-Mar-25 Fri
| 6.23
| ###
| ###
| 6.28
|
|
| 68.2
| 68.2
| 0.4 |
2011-Mar-24 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 5.85
| 5.87
|
|
| ###
| ###
| ### |
2011-Mar-22 Tue
| ###
| ###
| 5.83
| 5.88
| 10,101,680
| ###
| ###
| ###
| 0.4 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2011-Mar-18 Fri
| 5.88
| ###
| 5.78
| ###
| 10,730,428
| ###
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| 5.79
| 5.52
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2011-Mar-16 Wed
| 5.79
| ###
| 5.72
| 5.74
|
|
| 13.6
| 13.6
| 0.4 |
2011-Mar-15 Tue
| 5.75
| 5.89
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 5.83
| 5.84
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2011-Mar-11 Fri
| ###
| ###
| 5.84
| 5.88
| 21,682,959
| 63,314,240
| 30.2
| 30.2
| 0.4 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
| 25,720,325
| 0
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 6.45
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 6.49
| 6.49
| ###
| 6.4
|
|
| 22.4
| 22.4
| 0.5 |
2011-Mar-07 Mon
| 6.55
| ###
| 6.47
| 6.47
|
|
| 31.4
| 31.4
| 0.5 |
2011-Mar-04 Fri
| 6.54
| ###
| 6.54
| ###
| 10,551,972
| 34,504,948
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| 6.47
| 6.53
| 6.42
| 6.48
| 16,549,756
| 107,159,670
| 66.7
| 66.7
| 0.5 |
2011-Mar-02 Wed
| 6.5
| 6.53
| ###
| 6.42
|
|
| 26.5
| 26.5
| 0.5 |
2011-Mar-01 Tue
| 6.76
| 6.76
| 6.56
| 6.56
| 8,220,279
| 54,747,058
| ###
| ###
| 0.5 |
2011-Feb-28 Mon
| 6.78
| 6.8
| ###
| ###
| 8,273,041
| ###
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 6.48
| 6.51
| 6.47
| 6.5
|
|
| ###
| ###
| 0.5 |
2011-Feb-24 Thu
| 6.5
| 6.52
| 6.45
| 6.46
| 5,982,157
| 38,794,288
| ###
| ###
| ### |
2011-Feb-23 Wed
| 6.45
| 6.57
| 6.43
| 6.54
|
|
| 78.5
| 78.5
| 0.5 |
2011-Feb-22 Tue
| ###
| ###
| 6.47
| 6.51
|
|
| 27.9
| 27.9
| ### |
2011-Feb-21 Mon
| 6.76
| 6.84
| ###
| 6.71
|
|
| 38.0
| 38.0
| ### |
2011-Feb-18 Fri
| 6.88
| ###
| 6.84
| 6.88
| 11,874,880
| 40,612,089
| ###
| ###
| ### |
2011-Feb-17 Thu
| 6.89
| ###
| 6.82
| 6.87
|
|
| 34.7
| 34.7
| ### |
2011-Feb-16 Wed
| 6.88
| 6.88
| 6.8
| 6.86
|
|
| ###
| ###
| 0.5 |
2011-Feb-15 Tue
| ###
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 6.78
| 6.87
| 6.78
| 6.87
| 9,738,551
| ###
| ###
| ###
| ### |
2011-Feb-11 Fri
| 6.7
| 6.77
| ###
| 6.72
| 10,714,057
| 36,267,082
| ###
| ###
| 0.5 |
2011-Feb-10 Thu
| ###
| 6.73
| ###
| 6.7
|
|
| 76.7
| 76.7
| 0.5 |
2011-Feb-09 Wed
| 6.72
| 6.76
| ###
| 6.7
|
|
| 37.8
| 37.8
| 0.5 |
2011-Feb-08 Tue
| 6.71
| 6.74
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2011-Feb-07 Mon
| ###
| 6.71
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2011-Feb-04 Fri
| ###
| 6.73
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| 6.59
| ###
| 5,043,250
| ###
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 6.52
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 6.45
| 6.46
| ###
| 6.41
| 8,177,287
| ###
| 27.8
| 27.8
| 0.5 |
2011-Jan-31 Mon
| 6.44
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| 6.57
| ###
| 6.45
| 6.49
|
|
| ###
| ###
| ### |
2011-Jan-27 Thu
| 6.7
| 6.74
| 6.57
| 6.57
|
|
| 19.6
| 19.6
| ### |
2011-Jan-25 Tue
| 6.71
| 6.72
| ###
| ###
| 15,864,040
| 53,303,174
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 6.57
| ###
| 6.52
| ###
| 16,960,770
| ###
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| 6.73
| ###
| 6.49
| 32,724,451
| 110,117,777
| ###
| ###
| ### |
2011-Jan-20 Thu
| 6.81
| 6.85
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2011-Jan-18 Tue
| 6.75
| 7.27
| 6.74
| 7.27
|
|
| 96.2
| 96.2
| ### |
2011-Jan-17 Mon
| 6.88
| 6.88
| ###
| 6.73
|
|
| 22.0
| 22.0
| ### |
2011-Jan-14 Fri
| 6.77
| 6.85
| 6.75
| 6.85
| 5,193,849
| 35,318,173
| ###
| ###
| ### |
2011-Jan-13 Thu
| 6.82
| 6.85
| 6.77
| 6.82
|
|
| 58.6
| 58.6
| 0.5 |
2011-Jan-12 Wed
| 6.54
| 6.74
| 6.53
| 6.72
| 7,960,455
| ###
| ###
| ###
| 0.5 |
2011-Jan-11 Tue
| 6.52
| 6.53
| 6.45
| 6.49
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 6.53
| 6.55
| 6.48
| 6.55
|
|
| ###
| ###
| 0.5 |
2011-Jan-07 Fri
| 6.55
| ###
| 6.48
| 6.57
|
|
| ###
| ###
| ### |
2011-Jan-06 Thu
| 6.43
| ###
| 6.41
| ###
| 10,018,159
| ###
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| 6.42
| 6.44
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2011-Jan-04 Tue
| ###
| ###
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2010-Dec-31 Fri
| 6.77
| 6.78
| 6.47
| 6.54
|
|
| ###
| ###
| 0.5 |
2010-Dec-30 Thu
| 6.75
| 6.81
| 6.73
| 6.79
|
|
| ###
| ###
| 0.5 |
2010-Dec-29 Wed
| 6.75
| 6.79
| 6.7
| 6.72
|
|
| 26.1
| 26.1
| 0.5 |
2010-Dec-24 Fri
| 6.72
| 6.79
| 6.71
| 6.73
| 4,954,577
| ###
| ###
| ###
| ### |
2010-Dec-23 Thu
| 6.83
| 6.89
| 6.75
| 6.76
|
|
| ###
| ###
| 0.5 |
2010-Dec-22 Wed
| 6.78
| 6.86
| 6.75
| 6.83
|
|
| ###
| ###
| 0.5 |
2010-Dec-21 Tue
| 6.73
| 6.78
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2010-Dec-20 Mon
| 6.78
| 6.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 6.74
| 6.78
| 6.71
| 6.78
|
|
| ###
| ###
| 0.5 |
2010-Dec-16 Thu
| 6.76
| 6.76
| ###
| 6.72
| 4,759,480
| 16,087,042
| ###
| ###
| 0.5 |
2010-Dec-15 Wed
| 6.78
| 6.8
| 6.7
| 6.78
| 7,637,444
| 51,552,747
| 68.7
| 68.7
| 0.5 |
2010-Dec-14 Tue
| 6.7
| 6.76
| ###
| 6.76
| 6,915,774
| ###
| ###
| ###
| 0.5 |
2010-Dec-13 Mon
| ###
| ###
| 6.59
| ###
| 5,287,450
| 17,422,147
| 78.2
| 78.2
| 0.0 |
2010-Dec-10 Fri
| 6.57
| ###
| 6.51
| 6.54
|
|
| 33.8
| 33.8
| 0.5 |
2010-Dec-09 Thu
| 6.52
| ###
| 6.52
| 6.57
| 8,599,923
| 28,035,748
| ###
| ###
| ### |
2010-Dec-08 Wed
| ###
| ###
| 6.49
| 6.51
|
|
| ###
| ###
| ### |
2010-Dec-07 Tue
| 6.55
| 6.58
| 6.46
| 6.56
|
|
| 67.2
| 67.2
| 0.5 |
2010-Dec-06 Mon
| 6.5
| 6.55
| 6.48
| 6.52
|
|
| ###
| ###
| 0.5 |
2010-Dec-03 Fri
| 6.49
| 6.53
| 6.41
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Dec-02 Thu
| 6.5
| 6.52
| 6.41
| 6.41
| 11,673,124
| 75,466,746
| 22.5
| 22.5
| 0.5 |
2010-Dec-01 Wed
| 6.26
| ###
| 6.21
| ###
| 8,749,673
| ###
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| 6.48
| 6.5
| ###
| ###
| 9,654,820
| ###
| 20.2
| 20.2
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| 6.45
| 6.54
|
|
| ###
| ###
| 0.5 |
2010-Nov-26 Fri
| ###
| 6.78
| 6.59
| ###
| 8,966,150
| ###
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 6.52
| ###
| 6.5
| ###
| 9,480,840
| ###
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 6.28
| 6.45
| 6.25
| 6.45
| 13,630,150
| 86,551,452
| 83.6
| 83.6
| ### |
2010-Nov-23 Tue
| ###
| ###
| 6.4
| 6.4
| 13,471,845
| ###
| 15.6
| 15.6
| 0.5 |
2010-Nov-22 Mon
| 6.77
| 6.87
| ###
| ###
| 30,801,652
| 105,803,674
| 20.0
| 20.0
| 0.0 |
2010-Nov-19 Fri
| 6.82
| 6.87
| 6.59
| 6.7
|
|
| 23.7
| 23.7
| 0.5 |
2010-Nov-18 Thu
| 6.59
| 6.76
| 6.54
| 6.73
| 15,090,279
| 100,350,355
| 80.4
| 80.4
| ### |
2010-Nov-17 Wed
| ###
| ###
| 6.56
| 6.58
| 19,299,124
| 63,301,126
| ###
| ###
| 0.5 |
2010-Nov-16 Tue
| 6.8
| 6.83
| 6.7
| 6.78
|
|
| 38.1
| 38.1
| 0.5 |
2010-Nov-15 Mon
| 6.77
| 6.87
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2010-Nov-12 Fri
| 6.75
| ###
| 6.74
| 6.86
| 9,596,275
| 32,339,446
| ###
| ###
| 0.5 |
2010-Nov-11 Thu
| ###
| 6.83
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2010-Nov-10 Wed
| 6.73
| 6.85
| 6.56
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2010-Nov-09 Tue
| 6.73
| 6.86
| 6.7
| 6.76
|
|
| 72.9
| 72.9
| 0.5 |
2010-Nov-08 Mon
| 6.86
| ###
| 6.78
| 6.79
|
|
| ###
| ###
| 0.5 |
2010-Nov-05 Fri
| 6.86
| ###
| 6.8
| 6.82
|
|
| 29.3
| 29.3
| 0.5 |
2010-Nov-04 Thu
| ###
| 6.7
| 6.58
| ###
| 15,743,252
| ###
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 6.46
| 6.52
| 6.41
| 6.49
| 6,658,658
| 43,048,223
| ###
| ###
| ### |
2010-Nov-02 Tue
| ###
| 6.42
| 6.24
| 6.42
|
|
| ###
| ###
| 0.5 |
2010-Nov-01 Mon
| 6.23
| ###
| 6.23
| ###
| 6,772,282
| 21,095,658
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| 6.24
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| ###
| 6.4
| ###
| ###
| 11,901,671
| 38,085,347
| 16.6
| 16.6
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| 6.26
| 6.28
|
|
| 9.4
| 9.4
| 0.4 |
2010-Oct-26 Tue
| 6.59
| 6.73
| 6.56
| 6.58
|
|
| ###
| ###
| 0.5 |
2010-Oct-25 Mon
| ###
| 6.57
| ###
| 6.55
| 8,619,343
| 28,314,541
| 82.6
| 82.6
| 0.5 |
2010-Oct-22 Fri
| ###
| 6.42
| ###
| ###
| 12,099,686
| ###
| 88.7
| 88.7
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2010-Oct-20 Wed
| 6.22
| 6.25
| ###
| 6.2
| 27,071,578
| 84,598,681
| ###
| ###
| 0.4 |
2010-Oct-19 Tue
| 6.4
| 6.46
| ###
| ###
| 10,086,128
| ###
| 32.4
| 32.4
| 0.0 |
2010-Oct-18 Mon
| 6.45
| 6.48
| 6.29
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2010-Oct-15 Fri
| ###
| 6.46
| 6.29
| 6.41
| 11,275,740
| 71,882,842
| ###
| ###
| 0.5 |
2010-Oct-14 Thu
| 6.54
| ###
| ###
| ###
| 20,275,649
| 0
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| 6.53
| ###
| ###
| 25,932,759
| 84,670,458
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| 6.2
| ###
| 6
| 16,726,946
| ###
| ###
| ###
| 0.4 |
2010-Oct-11 Mon
| ###
| 6.28
| ###
| 6.25
|
|
| ###
| ###
| ### |
2010-Oct-08 Fri
| 5.53
| 5.8
| 5.52
| 5.8
|
|
| 90.7
| 90.7
| 0.4 |
2010-Oct-07 Thu
| 5.48
| 5.54
| 5.44
| 5.53
|
|
| 73.7
| 73.7
| ### |
2010-Oct-06 Wed
| ###
| 5.46
| ###
| 5.45
|
|
| ###
| ###
| ### |
2010-Oct-05 Tue
| 5.25
| 5.29
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2010-Oct-04 Mon
| 5.28
| ###
| 5.21
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2010-Oct-01 Fri
| 5.24
| 5.27
| 5.22
| 5.27
| 9,089,345
| ###
| 76.8
| 76.8
| ### |
2010-Sep-30 Thu
| 5.21
| 5.25
| ###
| 5.21
|
|
| 76.1
| 76.1
| 0.4 |
2010-Sep-29 Wed
| 5.21
| 5.23
| ###
| ###
| 7,487,853
| ###
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 8,462,623
| 0
| 73.5
| 73.5
| 0.0 |
2010-Sep-22 Wed
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| 5
| 4.85
| 4.85
| 5,920,988
| ###
| ###
| ###
| ### |
2010-Sep-20 Mon
| 4.85
| ###
| 4.84
| 4.88
| 7,001,655
| ###
| ###
| ###
| 0.3 |
2010-Sep-17 Fri
| 4.87
| ###
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2010-Sep-16 Thu
| ###
| ###
| 4.85
| 4.86
| 15,360,079
| ###
| 14.7
| 14.7
| 0.3 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 4.8
| 4.81
| 9,917,726
| 23,802,542
| ###
| ###
| ### |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 10,584,046
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 4.85
| ###
| 4.83
| 4.88
|
|
| ###
| ###
| 0.3 |
2010-Sep-07 Tue
| ###
| ###
| 4.86
| ###
| 20,665,042
| 50,216,052
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2010-Sep-02 Thu
| ###
| ###
| 4.85
| 4.89
|
|
| 17.5
| 17.5
| ### |
2010-Sep-01 Wed
| 4.74
| ###
| 4.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| 4.74
| ###
| ###
| 11,534,882
| 27,337,670
| 75.5
| 75.5
| 0.0 |
2010-Aug-30 Mon
| ###
| 4.75
| ###
| 4.71
|
|
| 70.9
| 70.9
| ### |
2010-Aug-27 Fri
| 4.46
| 4.58
| 4.41
| 4.58
| 13,825,981
| 62,147,784
| ###
| ###
| 0.3 |
2010-Aug-26 Thu
| ###
| 4.58
| ###
| 4.5
|
|
| ###
| ###
| ### |
2010-Aug-25 Wed
| 4.42
| 4.48
| ###
| ###
| 9,546,725
| ###
| 23.3
| 23.3
| 0.0 |
2010-Aug-24 Tue
| 4.58
| 4.59
| 4.49
| 4.5
| 6,518,855
| ###
| ###
| ###
| ### |
2010-Aug-23 Mon
| ###
| 4.73
| ###
| ###
| 5,304,970
| 12,546,254
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 4.58
| ###
| 4.55
| ###
| 7,699,247
| 17,515,786
| 81.9
| 81.9
| 0.0 |
2010-Aug-19 Thu
| ###
| 4.72
| ###
| ###
| 7,379,024
| ###
| 24.7
| 24.7
| 0.0 |
2010-Aug-18 Wed
| ###
| 4.75
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2010-Aug-17 Tue
| 4.48
| 4.57
| 4.44
| 4.56
|
|
| ###
| ###
| 0.3 |
2010-Aug-16 Mon
| 4.4
| 4.53
| ###
| 4.49
| 5,262,648
| ###
| ###
| ###
| ### |
2010-Aug-13 Fri
| ###
| 4.47
| 4.29
| 4.44
| 9,520,980
| ###
| 82.3
| 82.3
| 0.3 |
2010-Aug-12 Thu
| ###
| ###
| 4.28
| ###
| 14,631,683
| ###
| 70.9
| 70.9
| 0.0 |
2010-Aug-11 Wed
| 4.56
| 4.58
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2010-Aug-10 Tue
| ###
| ###
| 4.49
| 4.59
| 10,587,552
| 23,769,054
| 38.2
| 38.2
| 0.3 |
2010-Aug-09 Mon
| 4.43
| ###
| 4.42
| ###
| 8,930,741
| ###
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| ###
| 4.54
| ###
| 4.49
| 9,180,226
| ###
| 83.7
| 83.7
| ### |
2010-Aug-05 Thu
| ###
| 4.42
| ###
| 4.4
| 5,619,027
| 12,418,049
| 74.4
| 74.4
| 0.3 |
2010-Aug-04 Wed
| ###
| 4.42
| ###
| ###
| 6,256,585
| 13,827,052
| 23.1
| 23.1
| 0.0 |
2010-Aug-03 Tue
| 4.48
| 4.5
| ###
| ###
| 8,911,742
| ###
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| 4.42
| ###
| 4.4
| 4,592,849
| ###
| 76.4
| 76.4
| 0.3 |
2010-Jul-30 Fri
| ###
| ###
| 4.28
| 4.29
| 7,046,343
| 15,079,174
| 18.6
| 18.6
| ### |
2010-Jul-29 Thu
| 4.28
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| 4.24
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| ###
| 4.4
| 4.23
| 4.27
| 8,471,329
| 36,553,784
| 18.1
| 18.1
| ### |
2010-Jul-26 Mon
| 4.28
| ###
| 4.26
| ###
| 13,239,055
| 28,199,187
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| 4.22
| ###
| 4.21
| 9,617,625
| 20,293,188
| 75.7
| 75.7
| ### |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 4.24
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 6,720,480
| 0
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| 4
| ###
| 14,518,485
| 29,036,970
| 14.6
| 14.6
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| 4.2
| 11,330,923
| 0
| 8.0
| 8.0
| ### |
2010-Jul-14 Wed
| ###
| 4.43
| ###
| ###
| 11,070,723
| 24,521,651
| 68.0
| 68.0
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 4.25
| 4.26
|
|
| 13.0
| 13.0
| 0.3 |
2010-Jul-12 Mon
| 4.45
| 4.5
| 4.42
| 4.46
|
|
| 68.1
| 68.1
| 0.3 |
2010-Jul-09 Fri
| 4.43
| 4.44
| ###
| 4.43
| 6,124,923
| 13,597,329
| 65.2
| 65.2
| ### |
2010-Jul-08 Thu
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| ###
| 4.24
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
| 9,128,254
| 0
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| 4
|
|
| 19.0
| 19.0
| 0.3 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
| 20,794,442
| 0
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| 4.48
| ###
| ###
| 6,407,059
| ###
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| 4.45
| 4.28
| 4.42
| 8,634,970
| 37,691,644
| ###
| ###
| 0.3 |
2010-Jun-25 Fri
| 4.48
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 4.59
| ###
| 4.47
| 4.54
| 13,648,878
| 30,505,242
| 29.7
| 29.7
| 0.3 |
2010-Jun-23 Wed
| 4.45
| 4.5
| 4.41
| 4.43
|
|
| 39.2
| 39.2
| ### |
2010-Jun-22 Tue
| 4.57
| 4.58
| 4.48
| 4.5
| 6,407,278
| ###
| 28.0
| 28.0
| ### |
2010-Jun-21 Mon
| 4.46
| 4.59
| 4.45
| 4.57
|
|
| ###
| ###
| ### |
2010-Jun-18 Fri
| 4.26
| ###
| 4.26
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 4.27
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| 4.22
| 4.28
| 4.22
| 4.27
| 6,614,075
| ###
| ###
| ###
| ### |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 6,714,874
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
| 8,526,487
| 0
| 75.4
| 75.4
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| 3.88
| ###
| 9,443,525
| ###
| 74.5
| 74.5
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 3.88
| ###
| 3.88
| ###
| 15,315,081
| 29,711,257
| 70.7
| 70.7
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| 3.86
| 3.88
| 13,691,382
| ###
| 24.6
| 24.6
| 0.3 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| 4.27
| ###
| 4.25
| 12,973,552
| ###
| ###
| ###
| ### |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2010-May-31 Mon
| ###
| ###
| 4
| ###
| 10,101,240
| 20,202,480
| ###
| ###
| 0.0 |
2010-May-28 Fri
| 4.23
| 4.24
| ###
| ###
| 20,736,258
| ###
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 3.85
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-May-26 Wed
| ###
| 3.8
| 3.58
| 3.78
| 15,108,242
| ###
| ###
| ###
| 0.3 |
2010-May-25 Tue
| ###
| ###
| 3.44
| 3.44
| 11,633,777
| ###
| 15.3
| 15.3
| 0.2 |
2010-May-24 Mon
| 3.8
| 3.8
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-May-21 Fri
| ###
| 3.74
| 3.28
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-May-20 Thu
| 3.8
| 3.84
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2010-May-19 Wed
| ###
| ###
| 3.8
| 3.87
|
|
| 26.2
| 26.2
| ### |
2010-May-18 Tue
| ###
| ###
| ###
| ###
| 8,668,849
| 0
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 4.24
| 4.24
| 4
| ###
| 11,379,320
| ###
| 13.6
| 13.6
| 0.0 |
2010-May-14 Fri
| ###
| ###
| 4.26
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2010-May-13 Thu
| ###
| ###
| 4.27
| ###
| 5,758,928
| ###
| ###
| ###
| 0.0 |
2010-May-12 Wed
| 4.2
| ###
| ###
| 4.2
| 6,790,573
| 0
| ###
| ###
| ### |
2010-May-11 Tue
| 4.45
| 4.48
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2010-May-10 Mon
| ###
| ###
| 4.23
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2010-May-07 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| ###
| ###
| 4.21
|
|
| 19.9
| 19.9
| ### |
2010-May-05 Wed
| ###
| 4.42
| 3.85
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2010-May-04 Tue
| 4.4
| 4.41
| ###
| ###
| 17,773,945
| 39,191,548
| 9.7
| 9.7
| 0.0 |
2010-May-03 Mon
| 4.42
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 4.78
| 4.8
| 4.58
| 4.58
| 15,892,151
| 74,534,188
| 11.3
| 11.3
| 0.3 |
2010-Apr-29 Thu
| 4.75
| 4.85
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2010-Apr-28 Wed
| 4.78
| 4.87
| 4.74
| 4.84
|
|
| 78.0
| 78.0
| 0.3 |
2010-Apr-27 Tue
| ###
| ###
| 4.86
| 4.89
|
|
| 15.7
| 15.7
| ### |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2010-Apr-22 Thu
| 5.27
| 5.27
| ###
| ###
| 75,500,284
| 198,943,248
| 11.0
| 11.0
| 0.0 |
2010-Apr-21 Wed
| 5.26
| ###
| 5.24
| 5.26
|
|
| ###
| ###
| 0.4 |
2010-Apr-20 Tue
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| 5.24
| 5.24
| ###
| ###
| 12,864,724
| 33,705,576
| 14.3
| 14.3
| 0.0 |
2010-Apr-16 Fri
| 5.4
| 5.41
| 5.28
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Apr-15 Thu
| 5.4
| 5.44
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2010-Apr-14 Wed
| 5.27
| ###
| 5.25
| ###
| 12,475,724
| 32,748,775
| 77.1
| 77.1
| 0.0 |
2010-Apr-13 Tue
| 5.29
| 5.4
| ###
| 5.21
| 15,851,922
| 42,800,189
| 30.1
| 30.1
| 0.4 |
2010-Apr-12 Mon
| ###
| ###
| ###
| 5.25
| 20,047,749
| 0
| ###
| ###
| 0.4 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2010-Mar-30 Tue
| 4.86
| ###
| 4.86
| ###
| 11,593,187
| 28,171,444
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 4.84
| 4.85
| 4.76
| 4.82
|
|
|
|
| 0.3 |
2010-Mar-26 Fri
| 4.76
| 4.8
| 4.72
| 4.8
| 5,502,420
| ###
| 75.4
| 75.4
| 0.3 |
2010-Mar-25 Thu
| 4.81
| 4.84
| 4.77
| 4.78
|
|
| ###
| ###
| ### |
2010-Mar-24 Wed
| ###
| ###
| 4.81
| 4.81
| 5,259,186
| 12,648,342
| 21.6
| 21.6
| ### |
2010-Mar-23 Tue
| 4.82
| 4.84
| 4.78
| 4.79
|
|
| 27.8
| 27.8
| 0.3 |
2010-Mar-22 Mon
| 4.84
| 4.85
| 4.75
| 4.75
|
|
| 22.5
| 22.5
| ### |
2010-Mar-19 Fri
| 4.89
| ###
| 4.85
| 4.85
| 4,783,359
| 11,599,645
| ###
| ###
| ### |
2010-Mar-18 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| 4.88
| ###
| 4,740,543
| 11,566,924
| 67.5
| 67.5
| 0.0 |
2010-Mar-16 Tue
| 4.81
| ###
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2010-Mar-15 Mon
| ###
| ###
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2010-Mar-12 Fri
| ###
| 5
| 4.89
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Mar-11 Thu
| 4.85
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| 4.81
| 4.85
| 4.77
| 4.82
| 11,829,575
| 56,900,255
| ###
| ###
| 0.3 |
2010-Mar-09 Tue
| 4.87
| 4.87
| 4.73
| 4.84
| 12,235,287
| 58,729,377
| ###
| ###
| 0.3 |
2010-Mar-08 Mon
| ###
| ###
| 4.84
| 4.87
| 9,342,925
| 22,609,878
| 23.5
| 23.5
| 0.3 |
2010-Mar-05 Fri
| 4.87
| ###
| 4.77
| 4.78
| 69,248,351
| ###
| 16.4
| 16.4
| ### |
2010-Mar-04 Thu
| ###
| ###
| 4.76
| 4.88
|
|
| ###
| ###
| 0.3 |
2010-Mar-03 Wed
| 4.75
| ###
| 4.73
| 4.85
|
|
| 82.4
| 82.4
| ### |
2010-Mar-02 Tue
| 4.75
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Mar-01 Mon
| 4.7
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Feb-26 Fri
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 4.77
| 4.78
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2010-Feb-24 Wed
| 4.77
| 4.81
| ###
| 4.7
| 11,462,856
| ###
| 24.2
| 24.2
| 0.3 |
2010-Feb-23 Tue
| ###
| ###
| 4.76
| 4.84
|
|
| 21.3
| 21.3
| 0.3 |
2010-Feb-22 Mon
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 4.81
| 4.89
| 7,483,023
| 17,996,670
| 17.6
| 17.6
| ### |
2010-Feb-18 Thu
| ###
| 5.2
| 4.84
| ###
| 7,725,040
| ###
| 8.8
| 8.8
| 0.0 |
2010-Feb-17 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 6,645,379
| 0
| 85.5
| 85.5
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| 4.84
| 4.88
| 2,889,326
| ###
| ###
| ###
| 0.3 |
2010-Feb-12 Fri
| ###
| ###
| 4.87
| ###
| 9,574,421
| ###
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| 4.78
| ###
| 4.75
|
|
| ###
| ###
| ### |
2010-Feb-10 Wed
| 4.74
| 4.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| 4.5
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| 4.59
| ###
| 4.55
| 4.56
|
|
| 31.7
| 31.7
| 0.3 |
2010-Feb-05 Fri
| 4.49
| ###
| 4.47
| 4.51
| 10,610,149
| 23,713,683
| 73.7
| 73.7
| 0.3 |
2010-Feb-04 Thu
| ###
| ###
| 4.76
| 4.77
|
|
| 14.6
| 14.6
| ### |
2010-Feb-03 Wed
| 4.83
| ###
| 4.8
| ###
| 12,898,625
| ###
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 4.51
| 4.71
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 4.5
| 4.56
| ###
| 4.4
| 7,116,581
| ###
| 40.5
| 40.5
| 0.3 |
2010-Jan-29 Fri
| 4.53
| 4.55
| 4.42
| 4.53
| 9,198,283
| ###
| 80.2
| 80.2
| ### |
2010-Jan-28 Thu
| 4.47
| ###
| 4.47
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| 4.42
| 4.54
|
|
| ###
| ###
| 0.3 |
2010-Jan-25 Mon
| 4.7
| ###
| ###
| 4.79
| 6,355,329
| 0
| 77.1
| 77.1
| 0.3 |
2010-Jan-22 Fri
| 4.8
| 4.82
| 4.7
| 4.81
|
|
| ###
| ###
| ### |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 5.27
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| 5.26
| 5.29
|
|
| 20.8
| 20.8
| 0.4 |
2010-Jan-15 Fri
| 5.45
| 5.52
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Jan-14 Thu
| 5.2
| ###
| 5.2
| 5.28
| 6,033,570
| 15,687,282
| 80.8
| 80.8
| 0.4 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Jan-11 Mon
| ###
| ###
| ###
| 5.29
|
|
| 84.0
| 84.0
| 0.4 |
2010-Jan-08 Fri
| ###
| ###
| 5
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2010-Jan-07 Thu
| ###
| 5.57
| ###
| ###
| 15,908,278
| 44,304,554
| 13.4
| 13.4
| 0.0 |
2010-Jan-06 Wed
| ###
| 5.22
| ###
| 5.2
| 18,402,842
| ###
| ###
| ###
| ### |
2010-Jan-05 Tue
| 4.57
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 4.44
| 4.5
| 4.43
| 4.49
| 2,410,585
| ###
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| 4.48
| ###
| 4.44
| 2,655,220
| ###
| ###
| ###
| 0.3 |
2009-Dec-30 Wed
| ###
| 4.4
| ###
| ###
| 1,821,489
| 4,007,275
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| 4.4
| ###
| ###
| 1,298,385
| 2,856,447
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
| 1,684,646
| 0
| 62.4
| 62.4
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 3,619,889
| 0
| 77.4
| 77.4
| 0.0 |
2009-Dec-18 Fri
| 4.25
| 4.28
| 4.22
| 4.26
| 3,374,378
| ###
| ###
| ###
| 0.3 |
2009-Dec-17 Thu
| 4.41
| 4.41
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| 4.4
| ###
| ###
| 3,741,179
| ###
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 4,737,353
| 0
| 68.7
| 68.7
| 0.0 |
2009-Dec-14 Mon
| 4.29
| ###
| 4.27
| ###
| 3,989,283
| ###
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 4.2
| 4.28
| ###
| 4.27
| 5,445,120
| 11,652,556
| ###
| ###
| ### |
2009-Dec-10 Thu
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| ###
| 4.22
| ###
| ###
| 4,253,079
| ###
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| 4.23
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2009-Dec-07 Mon
| ###
| 4.44
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2009-Dec-04 Fri
| ###
| ###
| 4.24
| 4.29
| 4,662,880
| ###
| ###
| ###
| ### |
2009-Dec-03 Thu
| ###
| 4.4
| 4.29
| 4.4
| 7,984,886
| 34,694,329
| ###
| ###
| 0.3 |
2009-Dec-02 Wed
| ###
| ###
| 4.24
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Dec-01 Tue
| 4.22
| 4.28
| ###
| 4.27
| 3,443,229
| ###
| 78.8
| 78.8
| ### |
2009-Nov-30 Mon
| ###
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 6,024,050
| 0
| 79.7
| 79.7
| 0.0 |
2009-Nov-26 Thu
| 4.28
| 4.29
| ###
| ###
| 2,552,647
| 5,475,427
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| 4.25
| 5,532,326
| 0
| ###
| ###
| ### |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2009-Nov-23 Mon
| 4.22
| 4.28
| 4.2
| 4.25
|
|
| 71.2
| 71.2
| ### |
2009-Nov-20 Fri
| 4.26
| 4.26
| ###
| 4.22
|
|
| ###
| ###
| ### |
2009-Nov-19 Thu
| ###
| ###
| 4.26
| ###
| 4,594,985
| ###
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| 4.25
| ###
| 4.23
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-Nov-17 Tue
| 4.27
| ###
| 4.2
| 4.23
| 7,453,741
| 15,652,856
| ###
| ###
| 0.3 |
2009-Nov-16 Mon
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 3,559,155
| 0
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 4,684,989
| 0
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
| 4,745,252
| 0
| 71.1
| 71.1
| 0.0 |
2009-Nov-09 Mon
| 3.85
| ###
| 3.82
| ###
| 3,769,451
| 7,199,651
| 69.9
| 69.9
| 0.0 |
2009-Nov-06 Fri
| 3.75
| 3.85
| 3.73
| 3.82
| 4,243,526
| ###
| ###
| ###
| 0.3 |
2009-Nov-05 Thu
| 3.73
| 3.75
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2009-Nov-04 Wed
| 3.73
| 3.75
| ###
| 3.71
|
|
| 34.2
| 34.2
| ### |
2009-Nov-03 Tue
| 3.75
| 3.78
| 3.72
| 3.72
| 2,296,553
| 8,612,073
| ###
| ###
| 0.3 |
2009-Nov-02 Mon
| 3.71
| 3.76
| ###
| 3.72
|
|
| 65.9
| 65.9
| 0.3 |
2009-Oct-30 Fri
| 3.83
| ###
| 3.83
| 3.85
| 6,601,872
| 12,642,584
| 68.6
| 68.6
| 0.3 |
2009-Oct-29 Thu
| 3.74
| 3.77
| ###
| 3.71
| 4,958,244
| 9,346,289
| 50.5
| 50.5
| ### |
2009-Oct-28 Wed
| ###
| ###
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2009-Oct-27 Tue
| ###
| ###
| 3.87
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2009-Oct-26 Mon
| 4
| ###
| ###
| ###
| 1,538,274
| 0
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 6,541,050
| 0
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
| 6,437,681
| 0
| 81.4
| 81.4
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
| 8,829,856
| 0
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| 3.84
| ###
| 7,883,858
| ###
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 3.83
| ###
| 3.82
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2009-Oct-09 Fri
| 3.77
| 3.82
| 3.73
| 3.77
| 4,499,680
| ###
| ###
| ###
| ### |
2009-Oct-08 Thu
| 3.75
| 3.75
| ###
| 3.74
|
|
| 27.7
| 27.7
| 0.3 |
2009-Oct-07 Wed
| 3.52
| 3.74
| 3.51
| 3.71
| 12,786,344
| ###
| ###
| ###
| ### |
2009-Oct-06 Tue
| ###
| ###
| ###
| 3.4
| 14,937,243
| 0
| ###
| ###
| 0.2 |
2009-Oct-05 Mon
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2009-Oct-02 Fri
| 3.56
| ###
| 3.55
| ###
| 8,368,729
| ###
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| 3.78
| 3.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| 3.83
| 3.86
| 3.71
| 3.82
|
|
| ###
| ###
| 0.3 |
2009-Sep-29 Tue
| ###
| 4
| 3.82
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| 3.85
| ###
| 7,116,554
| ###
| 32.0
| 32.0
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Sep-24 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 4.26
| ###
| ###
| 4.21
| 7,773,485
| 0
| 24.9
| 24.9
| ### |
2009-Sep-22 Tue
| ###
| 4.25
| ###
| 4.24
|
|
| 80.6
| 80.6
| 0.3 |
2009-Sep-21 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 85.2
| 85.2
| ### |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 10,383,782
| 0
| 20.0
| 20.0
| 0.0 |
2009-Sep-17 Thu
| 4.2
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 4.2
| 4.26
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2009-Sep-15 Tue
| 4.2
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 4.24
| 4.24
| ###
| ###
| 3,974,922
| ###
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 4.29
| 4.29
| 4.21
| 4.25
|
|
| 27.4
| 27.4
| ### |
2009-Sep-10 Thu
| 4.21
| 4.26
| ###
| 4.26
|
|
| 70.7
| 70.7
| 0.3 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
| 4,979,887
| 0
| 18.9
| 18.9
| 0.0 |
2009-Sep-08 Tue
| ###
| 4.26
| ###
| 4.25
| 4,879,556
| 10,393,454
| ###
| ###
| ### |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 2,645,328
| 0
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| 4.22
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2009-Sep-03 Thu
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| 4.23
| ###
| ###
| 9,172,046
| 19,398,877
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| 4.4
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Aug-31 Mon
| 4.48
| 4.5
| ###
| 4.41
|
|
| 31.6
| 31.6
| ### |
2009-Aug-28 Fri
| 4.49
| 4.53
| 4.41
| 4.44
| 4,394,221
| ###
| ###
| ###
| 0.3 |
2009-Aug-27 Thu
| 4.5
| 4.53
| 4.46
| 4.48
|
|
| 34.5
| 34.5
| ### |
2009-Aug-26 Wed
| 4.49
| 4.54
| 4.47
| 4.48
| 2,897,852
| 13,054,823
| 29.2
| 29.2
| ### |
2009-Aug-25 Tue
| 4.57
| 4.58
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2009-Aug-24 Mon
| 4.57
| ###
| 4.55
| 4.59
| 3,855,748
| 8,771,826
| ###
| ###
| 0.3 |
2009-Aug-21 Fri
| ###
| ###
| ###
| 4.45
| 5,073,745
| 0
| ###
| ###
| 0.3 |
2009-Aug-20 Thu
| ###
| ###
| 4.51
| 4.52
| 5,164,450
| ###
| 26.6
| 26.6
| 0.3 |
2009-Aug-19 Wed
| 4.49
| ###
| 4.47
| 4.5
| 8,536,446
| 19,078,956
| ###
| ###
| ### |
2009-Aug-18 Tue
| 4.43
| 4.46
| ###
| 4.4
| 11,358,256
| ###
| 32.9
| 32.9
| 0.3 |
2009-Aug-17 Mon
| ###
| 4.75
| 4.49
| 4.58
| 16,706,226
| ###
| 39.3
| 39.3
| 0.3 |
2009-Aug-14 Fri
| 4.45
| 4.45
| 4.45
| 4.45
| 12,920
| ###
| ###
| ###
| 0.3 |
2009-Aug-13 Thu
| 4.42
| 4.48
| ###
| 4.45
| 4,630,541
| ###
| 63.6
| 63.6
| 0.3 |
2009-Aug-12 Wed
| ###
| 4.48
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| 4.21
| 27,488,541
| 0
| ###
| ###
| ### |
2009-Aug-10 Mon
| 4.48
| ###
| ###
| ###
| 20,359,174
| 0
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 4.54
| 4.54
| ###
| 4.41
| 7,402,744
| 16,804,228
| 15.5
| 15.5
| ### |
2009-Aug-06 Thu
| ###
| 4.55
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2009-Aug-05 Wed
| ###
| 4.45
| 4.23
| ###
| 10,186,444
| ###
| 80.7
| 80.7
| 0.0 |
2009-Aug-04 Tue
| 4.41
| 4.42
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2009-Aug-03 Mon
| ###
| ###
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Jul-31 Fri
| 4.5
| 4.53
| ###
| 4.22
|
|
| ###
| ###
| ### |
2009-Jul-30 Thu
| 4.2
| 4.46
| ###
| 4.43
| 8,541,422
| 19,047,371
| 91.7
| 91.7
| ### |
2009-Jul-29 Wed
| ###
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 4.48
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 4.44
| 4.55
| ###
| 4.47
|
|
| 73.3
| 73.3
| ### |
2009-Jul-24 Fri
| 4.55
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2009-Jul-23 Thu
| 4.25
| 4.45
| ###
| 4.41
| 9,309,785
| 20,714,271
| 85.3
| 85.3
| ### |
2009-Jul-22 Wed
| 4.27
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 4.4
| 4.49
| 4.21
| 4.21
|
|
| 10.7
| 10.7
| ### |
2009-Jul-20 Mon
| ###
| ###
| ###
| 4.28
|
|
| 95.0
| 95.0
| 0.3 |
2009-Jul-17 Fri
| ###
| ###
| 3.86
| ###
| 6,421,746
| ###
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 4
| ###
| ###
| 4
|
|
| 71.4
| 71.4
| 0.3 |
2009-Jul-15 Wed
| ###
| 3.83
| ###
| 3.83
|
|
| ###
| ###
| ### |
2009-Jul-14 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 3.45
| ###
| 3.4
| 3.49
| 15,601,240
| ###
| ###
| ###
| ### |
2009-Jul-10 Fri
| 3.47
| 3.52
| ###
| 3.4
| 5,004,346
| 8,807,648
| ###
| ###
| 0.2 |
2009-Jul-09 Thu
| 3.48
| 3.56
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2009-Jul-08 Wed
| ###
| 3.55
| 3.27
| 3.55
| 17,364,475
| 59,212,859
| 95.0
| 95.0
| ### |
2009-Jul-07 Tue
| ###
| 3.48
| 3.25
| 3.46
| 10,238,555
| ###
| 89.0
| 89.0
| 0.2 |
2009-Jul-06 Mon
| 3.5
| 3.51
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2009-Jul-03 Fri
| 3.56
| 3.57
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2009-Jul-02 Thu
| 3.7
| 3.75
| ###
| ###
| 4,853,326
| 9,099,986
| 31.2
| 31.2
| 0.0 |
2009-Jul-01 Wed
| 3.75
| 3.76
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2009-Jun-30 Tue
| 3.79
| 3.83
| 3.75
| 3.79
|
|
| 70.2
| 70.2
| ### |
2009-Jun-29 Mon
| 3.75
| 3.85
| 3.7
| 3.71
| 5,391,656
| ###
| 36.5
| 36.5
| ### |
2009-Jun-26 Fri
| 3.85
| 3.86
| 3.72
| 3.77
| 10,591,885
| 40,143,244
| 22.1
| 22.1
| ### |
2009-Jun-25 Thu
| 3.8
| 3.83
| ###
| 3.77
| 11,533,241
| 22,086,156
| 28.1
| 28.1
| ### |
2009-Jun-24 Wed
| 3.74
| 3.8
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 3.88
| 3.89
| ###
| ###
| 16,529,421
| 32,149,723
| 12.5
| 12.5
| 0.0 |
2009-Jun-22 Mon
| 3.88
| ###
| 3.86
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2009-Jun-19 Fri
| 3.85
| 3.88
| 3.77
| 3.86
| 14,661,776
| ###
| ###
| ###
| 0.3 |
2009-Jun-18 Thu
| 3.83
| 3.86
| ###
| 3.71
| 9,680,983
| ###
| 19.7
| 19.7
| ### |
2009-Jun-17 Wed
| ###
| 3.81
| 3.49
| 3.77
| 18,559,650
| 67,742,722
| 91.4
| 91.4
| ### |
2009-Jun-16 Tue
| ###
| 3.74
| 3.56
| ###
| 14,486,059
| ###
| 84.4
| 84.4
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| 3.83
| 3.85
|
|
| 9.7
| 9.7
| 0.3 |
2009-Jun-12 Fri
| 4.48
| 4.55
| ###
| ###
| 26,925,957
| 61,256,552
| 5.0
| 5.0
| 0.0 |
2009-Jun-11 Thu
| 3.89
| 4.41
| 3.87
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2009-Jun-10 Wed
| 3.21
| ###
| 3.21
| 3.59
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| 3.27
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2009-Jun-05 Fri
| 2.88
| 3.41
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 2.85
| 2.88
| 2.78
| 2.8
| 7,252,352
| 20,524,156
| ###
| ###
| 0.2 |
2009-Jun-03 Wed
| 2.88
| ###
| 2.86
| ###
| 16,073,371
| 22,984,920
| 71.2
| 71.2
| 0.0 |
2009-Jun-02 Tue
| 2.74
| 2.81
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Jun-01 Mon
| ###
| 2.71
| ###
| ###
| 6,321,449
| ###
| 23.8
| 23.8
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 9,758,980
| 0
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 2.58
| ###
| 2.54
| 2.56
|
|
| 30.2
| 30.2
| 0.2 |
2009-May-27 Wed
| 2.71
| 2.76
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2009-May-26 Tue
| 2.54
| 2.73
| 2.5
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2009-May-25 Mon
| 2.53
| 2.56
| 2.5
| 2.52
|
|
| 36.3
| 36.3
| ### |
2009-May-22 Fri
| 2.55
| 2.57
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2009-May-21 Thu
| 2.59
| ###
| 2.54
| ###
| 7,030,156
| ###
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| ###
| 2.55
| 2.58
| 4,352,682
| ###
| 30.0
| 30.0
| 0.2 |
2009-May-19 Tue
| ###
| 2.72
| 2.58
| ###
| 6,340,987
| ###
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2009-May-15 Fri
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| 2.79
| 2.82
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2009-May-13 Wed
| ###
| ###
| 2.82
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2009-May-12 Tue
| ###
| ###
| 2.79
| 2.88
| 15,348,572
| 21,411,257
| 30.2
| 30.2
| 0.2 |
2009-May-11 Mon
| 2.75
| ###
| 2.73
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2009-May-08 Fri
| 2.47
| ###
| 2.42
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2009-May-07 Thu
| 2.46
| 2.51
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-May-06 Wed
| 2.5
| 2.51
| ###
| 2.4
| 3,775,781
| ###
| 13.6
| 13.6
| ### |
2009-May-05 Tue
| 2.54
| 2.59
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-May-04 Mon
| ###
| 2.52
| ###
| 2.52
|
|
| 88.1
| 88.1
| ### |
2009-May-01 Fri
| ###
| ###
| ###
| ###
| 2,443,820
| 0
| 22.9
| 22.9
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
| 10,215,229
| 0
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 2.43
| 2.47
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2009-Apr-28 Tue
| 2.51
| 2.56
| 2.42
| 2.42
|
|
| 14.0
| 14.0
| 0.2 |
2009-Apr-27 Mon
| 2.58
| 2.59
| 2.45
| 2.49
| 3,984,545
| 10,041,053
| 20.2
| 20.2
| 0.2 |
2009-Apr-24 Fri
| ###
| ###
| 2.51
| 2.52
| 3,699,245
| 4,642,552
| ###
| ###
| ### |
2009-Apr-23 Thu
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| ###
| 2.7
| 2.54
| 2.57
|
|
| 13.9
| 13.9
| ### |
2009-Apr-21 Tue
| ###
| ###
| 2.5
| 2.52
| 9,510,975
| ###
| 17.7
| 17.7
| ### |
2009-Apr-20 Mon
| 2.53
| 2.76
| 2.51
| 2.75
|
|
| ###
| ###
| ### |
2009-Apr-17 Fri
| 2.57
| ###
| 2.53
| 2.53
|
|
| 27.1
| 27.1
| ### |
2009-Apr-16 Thu
| 2.48
| ###
| 2.45
| 2.55
| 8,446,755
| 10,347,274
| ###
| ###
| 0.2 |
2009-Apr-15 Wed
| 2.48
| 2.49
| 2.4
| 2.43
| 6,436,783
| ###
| 17.8
| 17.8
| ### |
2009-Apr-14 Tue
| 2.44
| 2.51
| 2.43
| 2.5
| 4,144,524
| 10,236,974
| ###
| ###
| 0.2 |
2009-Apr-09 Thu
| ###
| 2.44
| ###
| ###
| 5,340,924
| 6,515,927
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 2.26
| 2.29
| 6,946,771
| 7,849,851
| 25.0
| 25.0
| ### |
2009-Apr-07 Tue
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 2.48
| 2.48
| 2.4
| 2.45
|
|
| 26.4
| 26.4
| 0.2 |
2009-Apr-03 Fri
| ###
| ###
| 2.4
| 2.5
| 11,394,777
| ###
| ###
| ###
| 0.2 |
2009-Apr-02 Thu
| ###
| ###
| 2.51
| ###
| 7,523,552
| 9,442,057
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| 2.7
| 2.79
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2009-Mar-31 Tue
| ###
| 2.56
| ###
| 2.55
| 7,616,777
| 9,749,474
| ###
| ###
| 0.2 |
2009-Mar-30 Mon
| 2.59
| ###
| 2.44
| 2.49
| 4,430,074
| ###
| 14.4
| 14.4
| 0.2 |
2009-Mar-27 Fri
| 2.56
| ###
| 2.54
| ###
| 9,903,885
| ###
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| ###
| 2.47
| ###
| 2.47
|
|
| ###
| ###
| ### |
2009-Mar-25 Wed
| 2.28
| ###
| 2.27
| 2.27
| 5,322,252
| 6,040,756
| 23.8
| 23.8
| 0.2 |
2009-Mar-24 Tue
| ###
| 2.43
| 2.24
| 2.27
| 9,465,081
| ###
| ###
| ###
| 0.2 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 5,644,744
| 0
| 87.8
| 87.8
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| 2.28
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Mar-18 Wed
| 2.45
| 2.49
| 2.26
| 2.27
|
|
| 7.1
| 7.1
| 0.2 |
2009-Mar-17 Tue
| ###
| 2.43
| ###
| 2.42
| 4,845,083
| 5,886,775
| ###
| ###
| 0.2 |
2009-Mar-16 Mon
| 2.4
| 2.4
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| 2.45
| 2.46
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2009-Mar-12 Thu
| 2.47
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 2.48
| 2.51
| 2.4
| 2.45
|
|
| 26.1
| 26.1
| 0.2 |
2009-Mar-10 Tue
| 2.52
| 2.57
| ###
| ###
| 4,990,620
| 6,412,946
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| 2.59
| ###
| 2.47
| 2.54
|
|
| 24.2
| 24.2
| ### |
2009-Mar-06 Fri
| 2.44
| 2.53
| 2.41
| 2.5
| 10,381,851
| 25,643,171
| 82.8
| 82.8
| 0.2 |
2009-Mar-05 Thu
| ###
| 2.72
| 2.51
| 2.52
|
|
| 9.6
| 9.6
| ### |
2009-Mar-04 Wed
| 2.27
| 2.52
| 2.25
| 2.49
|
|
| ###
| ###
| 0.2 |
2009-Mar-03 Tue
| ###
| 2.48
| 2.22
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| 2.45
| 2.45
| 9,946,576
| 12,184,555
| 12.9
| 12.9
| 0.2 |
2009-Feb-27 Fri
| ###
| 2.7
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| 2.46
| ###
| 2.42
| 2.56
| 36,465,326
| 44,123,044
| ###
| ###
| 0.2 |
2009-Feb-25 Wed
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2009-Feb-24 Tue
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2009-Feb-23 Mon
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2009-Feb-20 Fri
| 2.86
| ###
| 2.78
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Feb-19 Thu
| ###
| ###
| 2.86
| ###
| 35,729,024
| ###
| 7.5
| 7.5
| 0.0 |
2009-Feb-18 Wed
| 2.59
| ###
| 2.58
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2009-Feb-17 Tue
| 2.71
| 2.79
| ###
| ###
| 9,206,844
| 12,843,547
| 29.7
| 29.7
| 0.0 |
2009-Feb-16 Mon
| 2.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| 2.56
| 2.81
| 2.55
| 2.81
|
|
| 94.7
| 94.7
| ### |
2009-Feb-12 Thu
| ###
| ###
| ###
| 2.56
| 28,360,826
| 0
| 93.2
| 93.2
| 0.2 |
2009-Feb-11 Wed
| ###
| 2.43
| 2.26
| 2.42
|
|
| 90.4
| 90.4
| 0.2 |
2009-Feb-10 Tue
| ###
| ###
| ###
| 2.47
| 14,987,920
| 0
| ###
| ###
| ### |
2009-Feb-09 Mon
| 2.45
| 2.59
| 2.43
| 2.57
|
|
| 89.4
| 89.4
| ### |
2009-Feb-06 Fri
| 2.28
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| 2.26
| ###
| 2.2
| 26,996,873
| ###
| 92.9
| 92.9
| 0.2 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 16,307,974
| 0
| 84.5
| 84.5
| 0.0 |
2009-Feb-03 Tue
| 1.945
| ###
| ###
| ###
| 7,404,625
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 1.885
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| 1.7
| ###
| ###
| 1.77
| 7,461,887
| 0
| 86.3
| 86.3
| ### |
2009-Jan-29 Thu
| 1.72
| 1.745
| ###
| 1.73
|
|
| 78.3
| 78.3
| ### |
2009-Jan-28 Wed
| ###
| 1.725
| 1.655
| ###
| 9,025,640
| ###
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| 1.8
| 1.8
| 1.7
| 1.725
| 6,789,478
| 11,881,586
| ###
| ###
| ### |
2009-Jan-23 Fri
| 1.81
| 1.82
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2009-Jan-22 Thu
| ###
| ###
| 1.85
| 1.87
| 4,680,972
| ###
| 17.8
| 17.8
| ### |
2009-Jan-21 Wed
| 1.8
| ###
| 1.755
| ###
| 5,826,546
| ###
| 94.4
| 94.4
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| 1.825
| 1.825
|
|
| ###
| ###
| ### |
2009-Jan-19 Mon
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 1.925
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2009-Jan-14 Wed
| 1.945
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2009-Jan-12 Mon
| ###
| ###
| ###
| 2
|
|
| 30.5
| 30.5
| 0.1 |
2009-Jan-09 Fri
| ###
| 2.2
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 8,708,145
| 0
| 36.0
| 36.0
| 0.0 |
2009-Jan-07 Wed
| 2.21
| ###
| 2.21
| 2.27
|
|
| 77.1
| 77.1
| 0.2 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 8,180,146
| 0
| 28.8
| 28.8
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 5,100,649
| 0
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 1.86
| ###
| 1.825
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-Dec-29 Mon
| 1.82
| ###
| 1.8
| 1.85
| 4,504,849
| ###
| 75.3
| 75.3
| 0.1 |
2008-Dec-24 Wed
| 1.845
| 1.85
| 1.77
| ###
| 4,594,474
| ###
| 14.8
| 14.8
| 0.0 |
2008-Dec-23 Tue
| 1.7
| 1.87
| ###
| 1.81
| 10,876,225
| 10,169,270
| ###
| ###
| ### |
2008-Dec-22 Mon
| ###
| ###
| 1.7
| ###
| 25,779,589
| 21,912,650
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 2.24
| ###
| ###
| ###
| 10,762,125
| 0
| 17.1
| 17.1
| 0.0 |
2008-Dec-18 Thu
| ###
| 2.43
| 2.25
| ###
| 15,749,586
| ###
| 26.7
| 26.7
| 0.0 |
2008-Dec-17 Wed
| 2.46
| 2.55
| 2.42
| 2.47
| 6,900,773
| 17,148,420
| 73.6
| 73.6
| ### |
2008-Dec-16 Tue
| 2.5
| 2.55
| ###
| ###
| 8,324,952
| ###
| 10.9
| 10.9
| 0.0 |
2008-Dec-15 Mon
| 2.55
| ###
| 2.53
| ###
| 7,291,559
| 9,223,822
| 80.4
| 80.4
| 0.0 |
2008-Dec-12 Fri
| ###
| 2.7
| ###
| 2.42
|
|
| 5.9
| 5.9
| 0.2 |
2008-Dec-11 Thu
| 2.82
| ###
| 2.58
| 2.72
| 15,701,981
| 20,255,555
| 21.8
| 21.8
| 0.2 |
2008-Dec-10 Wed
| ###
| 2.85
| ###
| 2.73
| 16,667,451
| ###
| ###
| ###
| ### |
2008-Dec-09 Tue
| 2.29
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 2.25
| ###
| ###
| ###
| 12,517,940
| 0
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 2.24
| 2.41
| ###
| 2.23
| 9,642,126
| ###
| 36.6
| 36.6
| ### |
2008-Dec-04 Thu
| 2.8
| 2.81
| ###
| 2.46
|
|
| 4.0
| 4.0
| 0.2 |
2008-Dec-03 Wed
| 2.71
| 2.87
| ###
| 2.71
|
|
| ###
| ###
| ### |
2008-Dec-02 Tue
| 2.22
| 2.84
| ###
| 2.5
| 27,622,478
| ###
| ###
| ###
| 0.2 |
2008-Dec-01 Mon
| ###
| ###
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Nov-28 Fri
| 1.875
| ###
| 1.85
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2008-Nov-27 Thu
| 1.89
| 1.945
| ###
| 1.84
|
|
| 21.6
| 21.6
| ### |
2008-Nov-26 Wed
| 2
| ###
| 1.72
| 1.72
| 18,263,653
| 15,706,741
| 3.5
| 3.5
| 0.1 |
2008-Nov-25 Tue
| 1.945
| ###
| 1.85
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 1.345
| 1.8
| 1.345
| 1.8
| 21,386,240
| ###
| ###
| ###
| 0.1 |
2008-Nov-20 Thu
| 1.24
| ###
| ###
| 1.29
| 11,553,758
| 0
| 87.7
| 87.7
| 0.1 |
2008-Nov-19 Wed
| ###
| 1.7
| 1.355
| 1.355
| 11,984,859
| 18,306,872
| 2.4
| 2.4
| ### |
2008-Nov-18 Tue
| 1.855
| ###
| ###
| ###
| 8,452,349
| 0
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 1.88
| ###
| ###
| 1.855
|
|
| 39.9
| 39.9
| 0.1 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 1.825
| 1.88
| 9,752,826
| 8,899,453
| 43.3
| 43.3
| 0.1 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 10,926,359
| 0
| 15.3
| 15.3
| 0.0 |
2008-Nov-11 Tue
| 2.42
| 2.42
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2008-Nov-10 Mon
| 2.73
| 2.73
| 2.45
| 2.45
|
|
| 5.4
| 5.4
| 0.2 |
2008-Nov-07 Fri
| 2.57
| ###
| 2.46
| ###
| 12,196,628
| 15,001,852
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| 2.88
| 2.88
| 2.71
| 2.71
| 12,035,647
| ###
| 14.8
| 14.8
| ### |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
| 15,425,844
| 0
| 30.5
| 30.5
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| 2.88
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2008-Nov-03 Mon
| 3
| ###
| ###
| ###
| 12,269,541
| 0
| 20.1
| 20.1
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 3.2
| 3.22
| ###
| ###
| 9,169,352
| 14,762,656
| 20.9
| 20.9
| 0.0 |
2008-Oct-29 Wed
| ###
| 3.27
| ###
| ###
| 14,411,989
| ###
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 2.81
| ###
| 2.8
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2008-Oct-27 Mon
| 2.84
| ###
| 2.77
| 2.8
|
|
| 44.6
| 44.6
| 0.2 |
2008-Oct-24 Fri
| ###
| ###
| 2.8
| 2.85
| 10,942,371
| ###
| 33.0
| 33.0
| ### |
2008-Oct-23 Thu
| ###
| ###
| 2.84
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 3.26
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2008-Oct-20 Mon
| ###
| ###
| ###
| 3
| 12,508,955
| 0
| ###
| ###
| 0.2 |
2008-Oct-17 Fri
| 3.5
| 3.58
| ###
| ###
| 20,271,221
| 36,285,485
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 2.85
| 3.24
| 2.8
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2008-Oct-15 Wed
| 4.25
| 4.25
| 3.27
| 3.45
|
|
| 1.7
| 1.7
| ### |
2008-Oct-14 Tue
| 3.51
| 4.4
| 3.41
| ###
| 24,847,349
| ###
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 2.76
| ###
| 2.74
| 2.82
|
|
| 69.5
| 69.5
| ### |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2008-Oct-08 Wed
| ###
| 4
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2008-Oct-07 Tue
| ###
| 4.28
| ###
| 4.23
| 15,615,185
| ###
| 85.9
| 85.9
| 0.3 |
2008-Oct-06 Mon
| 4.86
| 4.86
| 4.41
| 4.41
| 12,537,458
| ###
| ###
| ###
| ### |
2008-Oct-03 Fri
| ###
| 5
| 4.53
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2008-Oct-02 Thu
| ###
| 5.27
| 4.85
| 4.85
| 6,373,174
| ###
| ###
| ###
| ### |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2008-Sep-30 Tue
| 4.8
| ###
| 4.52
| ###
| 22,047,280
| 49,826,852
| 19.2
| 19.2
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| 5.59
| ###
| 5,681,473
| ###
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 6.47
| ###
| ###
| 6.21
| 4,425,552
| 0
| 13.1
| 13.1
| ### |
2008-Sep-24 Wed
| 6.4
| 7
| ###
| 6.46
|
|
| 70.0
| 70.0
| ### |
2008-Sep-23 Tue
| 6.8
| ###
| 6.51
| 6.51
|
|
| 14.1
| 14.1
| ### |
2008-Sep-22 Mon
| 7.5
| 7.5
| 6.75
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2008-Sep-19 Fri
| ###
| 5.87
| 5.42
| 5.7
|
|
| ###
| ###
| 0.4 |
2008-Sep-18 Thu
| ###
| ###
| 4.55
| 5.2
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| ###
| 5.8
| 5
| 5.22
|
|
| ###
| ###
| 0.4 |
2008-Sep-16 Tue
| ###
| ###
| ###
| 5.59
|
|
| 90.1
| 90.1
| ### |
2008-Sep-15 Mon
| ###
| ###
| 5.71
| 5.83
|
|
| ###
| ###
| ### |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 6,300,023
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| 5.84
| 5.88
| 8,401,646
| ###
| 9.2
| 9.2
| 0.4 |
2008-Sep-10 Wed
| ###
| 6.44
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2008-Sep-09 Tue
| 6.8
| ###
| 6.5
| 6.5
| 9,783,684
| 31,796,973
| 13.8
| 13.8
| 0.5 |
2008-Sep-08 Mon
| ###
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 6.5
| ###
| 6.25
| ###
| 13,727,771
| 42,899,284
| 22.1
| 22.1
| 0.0 |
2008-Sep-04 Thu
| 7.23
| 7.42
| ###
| 6.89
|
|
| ###
| ###
| 0.5 |
2008-Sep-03 Wed
| ###
| 7.85
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2008-Sep-02 Tue
| 7.55
| 8.2
| 7.5
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| 7.51
| ###
| 4,982,477
| ###
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| 7.72
| 7.55
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2008-Aug-28 Thu
| 7.49
| ###
| ###
| 7.4
| 4,434,281
| 0
| 23.2
| 23.2
| 0.5 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 7.44
| 7.59
| 7.26
| 7.57
| 3,406,378
| 25,292,356
| 76.4
| 76.4
| ### |
2008-Aug-25 Mon
| 7.41
| 7.73
| 7.41
| 7.59
|
|
| 82.7
| 82.7
| 0.5 |
2008-Aug-22 Fri
| ###
| 7.5
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 7.43
| 7.57
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-Aug-20 Wed
| 7.28
| 7.41
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Aug-19 Tue
| 7.5
| 7.58
| ###
| ###
| 5,398,856
| ###
| 13.5
| 13.5
| 0.0 |
2008-Aug-18 Mon
| 7.4
| 7.85
| ###
| ###
| 4,094,888
| ###
| 89.3
| 89.3
| 0.0 |
2008-Aug-15 Fri
| ###
| 7.74
| ###
| 7.5
| 5,890,253
| 22,795,279
| ###
| ###
| 0.5 |
2008-Aug-14 Thu
| 7.25
| 7.86
| 7.25
| 7.71
| 9,068,123
| ###
| 91.9
| 91.9
| ### |
2008-Aug-13 Wed
| 7.4
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| 7.73
| 7.5
| 7.56
|
|
| 35.8
| 35.8
| 0.5 |
2008-Aug-11 Mon
| ###
| ###
| 7.81
| 7.87
| 4,003,359
| ###
| 25.5
| 25.5
| 0.6 |
2008-Aug-08 Fri
| 7.5
| 7.83
| 7.4
| 7.83
| 10,978,651
| 83,602,427
| 88.2
| 88.2
| ### |
2008-Aug-07 Thu
| 8.27
| ###
| 7.5
| 7.72
|
|
| ###
| ###
| ### |
2008-Aug-06 Wed
| 7.7
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 7.7
| 7.76
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
2008-Aug-04 Mon
| ###
| 8.26
| ###
| 8
| 7,832,624
| ###
| 33.8
| 33.8
| ### |
2008-Aug-01 Fri
| ###
| ###
| ###
| 8.27
| 9,431,353
| 0
| ###
| ###
| ### |
2008-Jul-31 Thu
| ###
| ###
| ###
| 8.7
| 43,513,487
| 0
| 87.9
| 87.9
| ### |
2008-Jul-30 Wed
| 8.27
| 8.55
| ###
| 8.4
|
|
| 77.9
| 77.9
| ### |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
| 4,688,687
| 0
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 8.79
| 8.79
| 8.25
| 8.43
|
|
| ###
| ###
| 0.6 |
2008-Jul-23 Wed
| ###
| ###
| 8.53
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2008-Jul-22 Tue
| 9.21
| 9.24
| 8.76
| 8.77
| 4,575,886
| 41,182,974
| ###
| ###
| ### |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 7,015,673
| 0
| 92.4
| 92.4
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
| 9,489,041
| 0
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| 8.82
|
|
| ###
| ###
| ### |
2008-Jul-16 Wed
| 8.78
| 9
| 8.55
| 8.82
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 9.2
| 9.45
| 8.84
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 5,364,885
| 0
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 9.48
| ###
| 9.41
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2008-Jul-10 Thu
| ###
| 9.4
| 8.8
| 9.24
| 8,282,173
| 75,367,774
| ###
| ###
| ### |
2008-Jul-09 Wed
| ###
| ###
| 8.75
| ###
| 9,477,828
| ###
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 9.45
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2008-Jul-04 Fri
| 9.76
| ###
| ###
| 9.76
|
|
| 66.6
| 66.6
| 0.7 |
2008-Jul-03 Thu
| ###
| ###
| 9.48
| 9.5
|
|
| ###
| ###
| 0.7 |
2008-Jul-02 Wed
| ###
| 11.26
| ###
| 10.8
| 6,671,343
| ###
| 17.8
| 17.8
| ### |
2008-Jul-01 Tue
| ###
| ###
| 11.27
| 11.4
| 5,597,847
| ###
| ###
| ###
| 0.8 |
2008-Jun-30 Mon
| ###
| 12.7
| ###
| ###
| 6,128,081
| ###
| 21.4
| 21.4
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| 11.51
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2008-Jun-26 Thu
| 11.85
| 12.57
| 11.72
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 11.84
| ###
| 9,477,656
| 56,107,723
| 13.8
| 13.8
| 0.0 |
2008-Jun-24 Tue
| ###
| 12.78
| 11.89
| 12.78
| 10,895,585
| 134,397,040
| 94.8
| 94.8
| 0.9 |
2008-Jun-23 Mon
| 10.8
| 11.79
| 10.46
| 11.71
| 6,552,952
| ###
| 96.2
| 96.2
| ### |
2008-Jun-20 Fri
| 11.21
| 11.48
| 10.7
| 10.8
| 5,924,587
| ###
| 17.0
| 17.0
| ### |
2008-Jun-19 Thu
| 11.24
| ###
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2008-Jun-18 Wed
| 10.44
| ###
| ###
| ###
| 7,941,042
| 0
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 10.45
| 10.48
| ###
| 10.45
|
|
| 66.5
| 66.5
| ### |
2008-Jun-16 Mon
| ###
| 10.42
| ###
| ###
| 3,863,647
| ###
| 74.8
| 74.8
| 0.0 |
2008-Jun-13 Fri
| 9.4
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2008-Jun-12 Thu
| 9.49
| 9.5
| ###
| 9.4
| 5,025,146
| 23,869,443
| 41.6
| 41.6
| ### |
2008-Jun-11 Wed
| 9.8
| 9.89
| ###
| ###
| 5,737,984
| ###
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 9.8
| ###
| 9.5
| 9.8
|
|
| 77.9
| 77.9
| 0.7 |
2008-Jun-06 Fri
| 10.41
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 8,747,242
| 0
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 11.76
| 11.79
| ###
| 10.71
| 10,743,871
| ###
| ###
| ###
| ### |
2008-Jun-03 Tue
| 11.55
| ###
| ###
| 11.74
| 9,974,126
| 0
| ###
| ###
| 0.8 |
2008-Jun-02 Mon
| 10.89
| ###
| 10.73
| 11.24
| 4,245,346
| 22,776,281
| 86.3
| 86.3
| 0.8 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-May-29 Thu
| 10.27
| 10.77
| 10.27
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2008-May-28 Wed
| 10.78
| 10.88
| ###
| ###
| 7,422,055
| 40,375,979
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| 10.75
| ###
| 10.59
| 7,717,278
| ###
| ###
| ###
| ### |
2008-May-26 Mon
| ###
| ###
| ###
| ###
| 4,816,041
| 0
| 88.2
| 88.2
| 0.0 |
2008-May-23 Fri
| 9.83
| ###
| 9.56
| 9.56
| 7,557,358
| 36,124,171
| 16.6
| 16.6
| 0.7 |
2008-May-22 Thu
| 9
| 9.7
| ###
| 9.7
| 10,442,078
| 50,644,078
| 95.2
| 95.2
| 0.7 |
2008-May-21 Wed
| ###
| ###
| ###
| 9.24
| 7,913,076
| 0
| ###
| ###
| ### |
2008-May-20 Tue
| 9.74
| 9.74
| 9.21
| 9.27
| 6,379,587
| 60,446,586
| 9.0
| 9.0
| 0.7 |
2008-May-19 Mon
| 9.43
| 9.72
| ###
| ###
| 7,511,271
| 36,504,777
| 78.1
| 78.1
| 0.0 |
2008-May-16 Fri
| 9.45
| 9.45
| 9.26
| 9.29
| 6,621,178
| 61,941,120
| ###
| ###
| ### |
2008-May-15 Thu
| 9.49
| 9.74
| ###
| 9.24
|
|
| ###
| ###
| ### |
2008-May-14 Wed
| 9.48
| 9.5
| ###
| ###
| 7,062,223
| 33,545,559
| 24.4
| 24.4
| 0.0 |
2008-May-13 Tue
| 9.27
| 9.55
| 9.27
| 9.4
| 6,759,349
| 63,605,474
| ###
| ###
| ### |
2008-May-12 Mon
| 9.25
| ###
| 9.25
| 9.27
|
|
| ###
| ###
| 0.7 |
2008-May-09 Fri
| 9.25
| ###
| ###
| ###
| 4,863,671
| 0
| 29.3
| 29.3
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
| 6,792,351
| 0
| 62.5
| 62.5
| 0.0 |
2008-May-07 Wed
| ###
| 9.58
| 8.89
| ###
| 10,432,656
| 96,345,578
| 91.3
| 91.3
| 0.0 |
2008-May-06 Tue
| 8.54
| 8.74
| 8.44
| ###
| 4,311,722
| ###
| 73.1
| 73.1
| 0.0 |
2008-May-05 Mon
| 8.45
| 8.56
| ###
| 8.44
| 4,605,072
| ###
| 34.1
| 34.1
| 0.6 |
2008-May-02 Fri
| ###
| ###
| ###
| 8.21
|
|
| 85.1
| 85.1
| ### |
2008-May-01 Thu
| ###
| 7.8
| ###
| 7.79
| 3,802,548
| ###
| 92.8
| 92.8
| ### |
2008-Apr-30 Wed
| 7.55
| 7.57
| ###
| 7.41
| 11,385,154
| ###
| 19.6
| 19.6
| ### |
2008-Apr-29 Tue
| 7.57
| ###
| 7.45
| ###
| 2,481,775
| ###
| 74.0
| 74.0
| 0.0 |
2008-Apr-28 Mon
| 7.74
| 7.84
| 7.44
| 7.47
|
|
| 13.6
| 13.6
| ### |
2008-Apr-24 Thu
| 7.41
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2008-Apr-23 Wed
| 7.25
| 7.45
| ###
| 7.43
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| 7.27
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| 7.41
| 7.24
| 7.27
| 4,595,652
| 33,663,150
| ###
| ###
| ### |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 3,150,558
| 0
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| 7.48
| 7.5
| 7.25
| 7.25
|
|
| 15.0
| 15.0
| 0.5 |
2008-Apr-16 Wed
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| 6.5
| 6.84
| 3,951,371
| 12,841,955
| 89.0
| 89.0
| 0.5 |
2008-Apr-11 Fri
| ###
| ###
| 6.72
| 6.76
|
|
| ###
| ###
| 0.5 |
2008-Apr-10 Thu
| ###
| ###
| 6.88
| 7
|
|
| ###
| ###
| 0.5 |
2008-Apr-09 Wed
| 7.5
| 7.56
| ###
| ###
| 4,580,672
| 17,314,940
| 7.8
| 7.8
| 0.0 |
2008-Apr-08 Tue
| 7.55
| ###
| 7.23
| 7.24
| 8,363,023
| 30,232,328
| 10.3
| 10.3
| 0.5 |
2008-Apr-07 Mon
| 7.27
| 7.5
| ###
| 7.47
|
|
| 83.2
| 83.2
| ### |
2008-Apr-04 Fri
| ###
| ###
| 6.51
| ###
| 8,886,657
| ###
| 90.9
| 90.9
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 6.48
| 6.55
| 5,059,626
| 16,393,188
| ###
| ###
| 0.5 |
2008-Apr-02 Wed
| 6.8
| 6.8
| 6.55
| ###
| 6,118,788
| ###
| 27.4
| 27.4
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| 6.57
| 5,364,942
| 0
| ###
| ###
| ### |
2008-Mar-31 Mon
| 6.53
| 6.76
| 6.5
| 6.51
| 4,209,352
| ###
| ###
| ###
| ### |
2008-Mar-28 Fri
| 6.87
| 6.87
| 6.53
| 6.58
|
|
| ###
| ###
| 0.5 |
2008-Mar-27 Thu
| 6.75
| 7
| 6.75
| 6.89
|
|
| 75.9
| 75.9
| 0.5 |
2008-Mar-26 Wed
| ###
| 6.8
| ###
| 6.72
| 7,337,952
| ###
| ###
| ###
| 0.5 |
2008-Mar-25 Tue
| 6.48
| 6.59
| 6.29
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Mar-20 Thu
| 6.5
| ###
| 6
| 6
| 29,328,320
| ###
| ###
| ###
| 0.4 |
2008-Mar-19 Wed
| ###
| 7.47
| ###
| ###
| 20,062,841
| ###
| 18.1
| 18.1
| 0.0 |
2008-Mar-18 Tue
| 7.2
| 7.29
| ###
| 6.8
| 10,724,573
| ###
| ###
| ###
| 0.5 |
2008-Mar-17 Mon
| ###
| 7.56
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 5,550,988
| 0
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 7.73
| 7.8
| ###
| 7.41
|
|
| 16.9
| 16.9
| ### |
2008-Mar-12 Wed
| 7.85
| 8
| 7.55
| ###
| 7,355,281
| ###
| 23.2
| 23.2
| 0.0 |
2008-Mar-11 Tue
| 7.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| 7.89
| ###
| 4,826,429
| ###
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 8
| ###
| 6,664,677
| ###
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| 8.47
| 7.84
| 8.28
| 7,384,321
| ###
| ###
| ###
| ### |
2008-Mar-05 Wed
| 7.73
| ###
| ###
| 7.7
| 3,735,976
| 0
| 40.8
| 40.8
| 0.6 |
2008-Mar-04 Tue
| ###
| 8.22
| ###
| ###
| 6,290,149
| ###
| 13.1
| 13.1
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| 8
| 4,396,929
| 0
| ###
| ###
| ### |
2008-Feb-29 Fri
| 8.23
| 8.23
| 7.8
| 7.85
| 5,437,959
| 43,585,241
| ###
| ###
| ### |
2008-Feb-28 Thu
| 8.47
| 8.49
| ###
| 8.22
| 4,837,640
| 20,535,781
| ###
| ###
| 0.6 |
2008-Feb-27 Wed
| 8.49
| 8.58
| ###
| 8.25
|
|
| 15.0
| 15.0
| ### |
2008-Feb-26 Tue
| ###
| ###
| ###
| 8.22
| 5,112,623
| 0
| ###
| ###
| 0.6 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 5,830,888
| 0
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 7.48
| 7.57
| 7.28
| 7.5
| 4,304,620
| ###
| 68.8
| 68.8
| 0.5 |
2008-Feb-21 Thu
| 7.2
| 7.54
| 7.2
| 7.54
| 6,013,820
| 44,321,853
| ###
| ###
| 0.5 |
2008-Feb-20 Wed
| 7.45
| 7.46
| ###
| ###
| 6,223,573
| 23,213,927
| 8.4
| 8.4
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 7.25
| 7.45
| 6,095,575
| 22,096,459
| ###
| ###
| 0.5 |
2008-Feb-18 Mon
| 7.2
| ###
| ###
| 7.52
| 3,681,384
| 0
| 92.6
| 92.6
| 0.5 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2008-Feb-14 Thu
| ###
| 7.48
| ###
| 7.43
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 7.2
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| 7.21
| 6.77
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2008-Feb-11 Mon
| 7.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| 7.59
| ###
| 7.52
|
|
| ###
| ###
| 0.5 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 6.85
| 7.21
| 7,237,187
| ###
| ###
| ###
| ### |
2008-Feb-05 Tue
| 7.25
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 6.75
| 7.44
| 6.75
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2008-Feb-01 Fri
| 6.4
| 6.53
| ###
| 6.5
| 4,884,882
| ###
| ###
| ###
| 0.5 |
2008-Jan-31 Thu
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 6
| 6
| 3,806,522
| ###
| ###
| ###
| 0.4 |
2008-Jan-29 Tue
| ###
| 6.73
| 6.22
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2008-Jan-25 Fri
| 5.8
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 5.85
| ###
| 5.52
| ###
| 4,889,149
| 13,494,051
| 16.8
| 16.8
| 0.0 |
2008-Jan-23 Wed
| 5.5
| 6.25
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2008-Jan-22 Tue
| ###
| ###
| 4.75
| 5
| 14,307,421
| 33,980,124
| 46.6
| 46.6
| 0.4 |
2008-Jan-21 Mon
| ###
| 6.21
| 5.7
| 5.7
| 6,708,659
| ###
| 16.4
| 16.4
| 0.4 |
2008-Jan-18 Fri
| ###
| ###
| 6
| 6.22
| 7,836,129
| 23,508,387
| ###
| ###
| 0.4 |
2008-Jan-17 Thu
| 6.5
| 6.59
| ###
| 6.59
| 7,929,026
| 26,126,140
| ###
| ###
| ### |
2008-Jan-16 Wed
| 6.4
| ###
| ###
| 6.55
| 6,823,223
| 0
| 88.5
| 88.5
| 0.5 |
2008-Jan-15 Tue
| ###
| 6.8
| 6.27
| 6.75
| 8,512,589
| ###
| ###
| ###
| 0.5 |
2008-Jan-14 Mon
| ###
| 6.71
| ###
| 6.53
| 6,728,229
| ###
| ###
| ###
| ### |
2008-Jan-11 Fri
| ###
| ###
| 5.75
| 6.59
|
|
| ###
| ###
| ### |
2008-Jan-10 Thu
| 6.59
| 6.59
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2008-Jan-09 Wed
| ###
| 6.52
| ###
| 6.47
|
|
| 82.9
| 82.9
| 0.5 |
2008-Jan-08 Tue
| 6.83
| ###
| 6.55
| ###
| 4,690,174
| ###
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 6.72
| 7
| 6.52
| ###
| 6,972,970
| 47,137,277
| 41.1
| 41.1
| 0.0 |
2008-Jan-04 Fri
| 7.7
| 7.85
| ###
| 7.2
| 7,384,229
| ###
| 3.3
| 3.3
| 0.5 |
2008-Jan-03 Thu
| ###
| ###
| ###
| 7.7
| 4,448,685
| 0
| ###
| ###
| 0.6 |
2008-Jan-02 Wed
| ###
| ###
| 7.4
| ###
| 5,428,750
| 20,086,375
| 95.7
| 95.7
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| 7.5
| 7,900,429
| 0
| 0.4
| 0.4
| 0.5 |
2007-Dec-28 Fri
| ###
| 8.75
| 7.29
| 8.47
| 9,656,222
| ###
| ###
| ###
| ### |
2007-Dec-27 Thu
| 7
| 7.25
| ###
| 7.2
| 6,100,455
| 22,114,149
| ###
| ###
| 0.5 |
2007-Dec-24 Mon
| ###
| 6.89
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 6.29
| ###
| 6.25
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2007-Dec-20 Thu
| 6.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| 5.84
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2007-Dec-18 Tue
| 60.26
| 60.5
| 57.55
| 59.5
| 728,270
| ###
| ###
| ###
| 4.3 |
2007-Dec-17 Mon
| 62.25
| 62.86
| 61.5
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2007-Dec-14 Fri
| 63.5
| 63.8
| 61.77
| 62.5
|
|
| 35.0
| 35.0
| 4.5 |
2007-Dec-13 Thu
| ###
| 63.86
| 60.75
| 63.47
|
|
| 92.0
| 92.0
| ### |
2007-Dec-12 Wed
| 60.73
| ###
| ###
| ###
| 607,244
| 0
| 68.8
| 68.8
| 0.0 |
2007-Dec-11 Tue
| 59.4
| ###
| 59.4
| ###
| 1,201,854
| ###
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| 58.75
| ###
| 58.73
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| ###
| 57.4
| ###
| 56.75
| 578,077
| ###
| 32.3
| 32.3
| ### |
2007-Dec-06 Thu
| 56.49
| ###
| 55.5
| 56.2
|
|
| 29.4
| 29.4
| 4.0 |
2007-Dec-05 Wed
| 55.2
| 55.5
| 54.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 56.5
| 56.5
| 55.5
| 56
| 395,143
| ###
| ###
| ###
| 4.0 |
2007-Dec-03 Mon
| ###
| 57.44
| 56
| 56.5
| 291,427
| ###
| 28.4
| 28.4
| 4.0 |
2007-Nov-30 Fri
| 55.2
| ###
| ###
| ###
| 539,377
| 0
| 81.3
| 81.3
| 0.0 |
2007-Nov-29 Thu
| 54
| 54.73
| 53.5
| 54.4
| 484,056
| ###
| 76.7
| 76.7
| 3.9 |
2007-Nov-28 Wed
| 55
| 55
| ###
| ###
| 606,078
| 16,667,145
| 5.8
| 5.8
| 0.0 |
2007-Nov-27 Tue
| 54.8
| 54.84
| ###
| ###
| 467,522
| 12,819,453
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| 57.5
| 55.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| 52.79
| 54.81
| 547,776
| 14,458,547
| 22.9
| 22.9
| ### |
2007-Nov-22 Thu
| 53.45
| 55.7
| 51.2
| 55.7
| 1,092,582
| ###
| 92.8
| 92.8
| 4.0 |
2007-Nov-21 Wed
| 56.2
| 56.28
| ###
| 55
| 495,029
| ###
| 25.5
| 25.5
| 3.9 |
2007-Nov-20 Tue
| 56
| 57.5
| ###
| 56.56
| 777,421
| 22,350,853
| ###
| ###
| ### |
2007-Nov-19 Mon
| 58.51
| 59.88
| 58.51
| 59.5
|
|
| 81.0
| 81.0
| 4.3 |
2007-Nov-16 Fri
| ###
| 64.2
| ###
| 58.5
|
|
| ###
| ###
| 4.2 |
2007-Nov-15 Thu
| 52
| ###
| 52
| 61.2
|
|
| 99.5
| 99.5
| ### |
2007-Nov-14 Wed
| 50.55
| ###
| ###
| 51.53
| 558,650
| 0
| ###
| ###
| ### |
2007-Nov-13 Tue
| 50
| 50.2
| ###
| ###
| 576,470
| ###
| 23.1
| 23.1
| 0.0 |
2007-Nov-12 Mon
| 49.25
| ###
| 49
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 49.8
| 50.55
|
|
| 74.2
| 74.2
| ### |
2007-Nov-08 Thu
| 46.8
| ###
| 44.51
| 44.51
| 771,157
| ###
| ###
| ###
| ### |
2007-Nov-07 Wed
| ###
| 48.52
| 48
| 48.5
| 352,086
| 16,991,670
| 76.4
| 76.4
| 3.5 |
2007-Nov-06 Tue
| 48
| ###
| ###
| 47.4
|
|
| 22.1
| 22.1
| 3.4 |
2007-Nov-05 Mon
| 49.89
| 49.89
| 46.77
| ###
| 494,126
| ###
| 9.3
| 9.3
| 0.0 |
2007-Nov-02 Fri
| 49
| 50.2
| ###
| 49.22
|
|
| ###
| ###
| 3.5 |
2007-Nov-01 Thu
| 51.79
| 51.79
| ###
| ###
| 352,371
| 9,124,647
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| 51.29
| 49.85
| 50
| 580,559
| ###
| 21.0
| 21.0
| ### |
2007-Oct-30 Tue
| 52.25
| 52.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 50.85
| ###
| ###
| 52
|
|
| 84.4
| 84.4
| 3.7 |
2007-Oct-26 Fri
| 48.23
| 49.43
| 48.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| 47.29
| 47.29
|
|
| ###
| ###
| 3.4 |
2007-Oct-24 Wed
| 50.5
| 51
| 48.51
| 48.51
|
|
| 12.2
| 12.2
| ### |
2007-Oct-23 Tue
| 46.2
| ###
| 46.2
| 49
|
|
| 93.8
| 93.8
| 3.5 |
2007-Oct-22 Mon
| 45.5
| 47.7
| 44.54
| 46.2
| 628,026
| 28,964,559
| 79.5
| 79.5
| ### |
2007-Oct-19 Fri
| ###
| ###
| 48.55
| 49
|
|
| ###
| ###
| 3.5 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 542,981
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 51.21
| ###
| ###
| 49.48
|
|
| 11.7
| 11.7
| 3.5 |
2007-Oct-16 Tue
| 50.5
| 50.8
| 49.5
| 50.2
|
|
| 31.0
| 31.0
| 3.6 |
2007-Oct-15 Mon
| 52.5
| 53.2
| 50.5
| 50.8
|
|
| 13.5
| 13.5
| 3.6 |
2007-Oct-12 Fri
| 52.5
| ###
| 50.55
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Oct-11 Thu
| 52.87
| 52.87
| 51.72
| 52.49
| 515,483
| 26,957,183
| ###
| ###
| ### |
2007-Oct-10 Wed
| 55
| 56.2
| ###
| 52.78
| 610,153
| ###
| ###
| ###
| 3.8 |
2007-Oct-09 Tue
| ###
| 54.2
| ###
| ###
| 748,373
| ###
| 74.4
| 74.4
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 521,483
| 0
| 95.6
| 95.6
| 0.0 |
2007-Oct-05 Fri
| 49.2
| 49.71
| ###
| 49.71
| 305,346
| 7,589,374
| ###
| ###
| ### |
2007-Oct-04 Thu
| 49.48
| 49.75
| ###
| 49
|
|
| 32.6
| 32.6
| 3.5 |
2007-Oct-03 Wed
| ###
| 50.75
| ###
| 50.5
| 574,884
| 14,587,681
| 85.7
| 85.7
| 3.6 |
2007-Oct-02 Tue
| 49.7
| ###
| ###
| ###
| 521,874
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 47.72
| 48.85
| 47.5
| 48.4
| 283,776
| ###
| ###
| ###
| 3.5 |
2007-Sep-28 Fri
| 49.7
| ###
| 47.25
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2007-Sep-27 Thu
| ###
| 50
| 49.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 46.47
| ###
| ###
| 48.5
|
|
| ###
| ###
| 3.5 |
2007-Sep-25 Tue
| 45
| 47.49
| 44.28
| ###
| 515,354
| ###
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 515,753
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 41.5
| ###
| 41
| ###
| 666,588
| 13,665,054
| 81.2
| 81.2
| 0.0 |
2007-Sep-20 Thu
| 43.44
| 43.44
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2007-Sep-19 Wed
| 40
| 41.5
| 40
| 41.5
| 1,039,078
| 42,342,428
| ###
| ###
| 3.0 |
2007-Sep-18 Tue
| ###
| ###
| 38.28
| 38.29
| 372,275
| 7,125,343
| ###
| ###
| ### |
2007-Sep-17 Mon
| 38.71
| 39.5
| 38.71
| 39.21
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 39.5
| 39.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 39.55
| ###
| 38.45
| 38.7
|
|
| 18.8
| 18.8
| 2.8 |
2007-Sep-12 Wed
| 38.5
| 39.75
| 38.48
| 38.74
|
|
| ###
| ###
| 2.8 |
2007-Sep-11 Tue
| ###
| 37.85
| ###
| 37.75
|
|
| 92.2
| 92.2
| ### |
2007-Sep-10 Mon
| ###
| ###
| 35.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 37.86
| ###
| 37.75
|
|
| 80.5
| 80.5
| ### |
2007-Sep-06 Thu
| ###
| ###
| 36.56
| ###
| 408,446
| ###
| 67.9
| 67.9
| 0.0 |
2007-Sep-05 Wed
| ###
| 38.2
| ###
| ###
| 919,652
| 17,565,353
| 34.7
| 34.7
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| 36.49
|
|
| 71.8
| 71.8
| ### |
2007-Sep-03 Mon
| ###
| 35.88
| 34.8
| 35.8
| 561,971
| 19,860,055
| ###
| ###
| 2.6 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 31.78
| ###
| 31.78
| 32.26
|
|
| 79.7
| 79.7
| 2.3 |
2007-Aug-29 Wed
| 30.51
| ###
| ###
| 30.77
|
|
| 66.0
| 66.0
| 2.2 |
2007-Aug-28 Tue
| 31.5
| 31.8
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Aug-27 Mon
| ###
| 32.5
| ###
| ###
| 502,874
| ###
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| 31.78
| 29.75
| 30.75
|
|
| 17.5
| 17.5
| ### |
2007-Aug-23 Thu
| ###
| 32.4
| ###
| 32.4
|
|
| ###
| ###
| 2.3 |
2007-Aug-22 Wed
| 29.5
| ###
| 29.2
| 29.5
| 606,529
| 8,855,323
| 62.5
| 62.5
| 2.1 |
2007-Aug-21 Tue
| ###
| 30.5
| 29
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| 28
| ###
| 27.84
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2007-Aug-17 Fri
| 27
| ###
| 25.25
| 26.5
|
|
| 30.5
| 30.5
| 1.9 |
2007-Aug-16 Thu
| 28.7
| 28.7
| ###
| 27.25
| 1,570,871
| ###
| 27.3
| 27.3
| ### |
2007-Aug-15 Wed
| 30.7
| 30.7
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2007-Aug-13 Mon
| 31.2
| 32.84
| 31.2
| 32.2
|
|
| 90.1
| 90.1
| ### |
2007-Aug-10 Fri
| ###
| ###
| 30.5
| 31.29
|
|
| 78.1
| 78.1
| ### |
2007-Aug-09 Thu
| ###
| 33.5
| ###
| 33.25
| 849,981
| 14,237,181
| 86.7
| 86.7
| 2.4 |
2007-Aug-08 Wed
| ###
| 31.27
| 30.77
| ###
| 1,001,549
| 31,068,049
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 30.71
| 31.51
| ###
| 30.23
|
|
| 26.4
| 26.4
| ### |
2007-Aug-06 Mon
| ###
| ###
| 28
| 29.45
| 1,891,747
| 26,484,458
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 571,557
| 0
| 14.4
| 14.4
| 0.0 |
2007-Aug-02 Thu
| 31.24
| ###
| 30.43
| 31.5
|
|
| 82.4
| 82.4
| 2.3 |
2007-Aug-01 Wed
| 33.5
| 33.5
| ###
| ###
| 787,680
| 13,193,640
| 6.0
| 6.0
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| 32.58
| ###
| 589,573
| 9,604,144
| 60.9
| 60.9
| 0.0 |
2007-Jul-30 Mon
| ###
| 32.25
| 31.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 31.8
| ###
| 1,690,358
| ###
| 6.8
| 6.8
| 0.0 |
2007-Jul-26 Thu
| ###
| 36.72
| 34.86
| 35.25
| 981,240
| 35,118,579
| ###
| ###
| 2.5 |
2007-Jul-25 Wed
| 36.8
| 36.8
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2007-Jul-24 Tue
| 37.7
| ###
| 37.21
| 37.5
|
|
| 29.7
| 29.7
| 2.7 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 446,183
| 0
| 10.3
| 10.3
| 0.0 |
2007-Jul-20 Fri
| ###
| 40
| ###
| ###
| 777,220
| ###
| 19.1
| 19.1
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 38.75
| ###
| 614,178
| ###
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| 36.75
| 38.48
| 36.51
| 38.25
|
|
| 92.5
| 92.5
| 2.7 |
2007-Jul-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| 40
| 40.2
| ###
| 39.5
|
|
| 23.4
| 23.4
| ### |
2007-Jul-11 Wed
| 38.59
| 40.2
| 38.26
| 39.78
|
|
| 87.6
| 87.6
| ### |
2007-Jul-10 Tue
| ###
| ###
| ###
| 39.22
| 616,723
| 0
| 90.0
| 90.0
| ### |
2007-Jul-09 Mon
| 37.5
| ###
| ###
| 37.5
|
|
| ###
| ###
| 2.7 |
2007-Jul-06 Fri
| 37.8
| ###
| ###
| 37.5
|
|
| ###
| ###
| 2.7 |
2007-Jul-05 Thu
| 37.29
| ###
| 36.58
| 37.55
|
|
| ###
| ###
| 2.7 |
2007-Jul-04 Wed
| ###
| 37.43
| 36.7
| ###
| 368,572
| 13,661,121
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| 36.25
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| 34.8
| 34.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 34.22
| 34.25
| ###
| 33.8
| 388,259
| ###
| 24.7
| 24.7
| 2.4 |
2007-Jun-28 Thu
| ###
| ###
| ###
| 33.5
|
|
| 81.8
| 81.8
| 2.4 |
2007-Jun-27 Wed
| 34.5
| 34.5
| ###
| 32.4
|
|
| ###
| ###
| 2.3 |
2007-Jun-26 Tue
| ###
| ###
| ###
| 35.4
|
|
| ###
| ###
| 2.5 |
2007-Jun-25 Mon
| 36.5
| 37.24
| 36.5
| 36.5
| 358,487
| ###
| 70.6
| 70.6
| 2.6 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2007-Jun-21 Thu
| 36.4
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2007-Jun-20 Wed
| 35.5
| 37.51
| ###
| 35.76
| 532,389
| 9,984,955
| ###
| ###
| 2.6 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 36.4
| 36.75
| 35.2
| 36.2
| 550,570
| 19,806,755
| 36.3
| 36.3
| 2.6 |
2007-Jun-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-14 Thu
| 35.44
| 35.5
| 34.8
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2007-Jun-13 Wed
| 35.4
| 35.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 35.78
| 35.79
|
|
| 15.0
| 15.0
| ### |
2007-Jun-08 Fri
| ###
| ###
| 34.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| 37.5
| 36.5
| 36.5
|
|
| 20.3
| 20.3
| 2.6 |
2007-Jun-06 Wed
| 39.8
| 39.86
| ###
| 38.73
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| ###
| ###
| ###
| 39.86
|
|
| 9.3
| 9.3
| 2.8 |
2007-Jun-04 Mon
| ###
| 41.75
| ###
| ###
| 752,621
| ###
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| 37.79
| 39.5
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| 36.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 36.59
| ###
| ###
| 35.85
| 844,525
| 0
| 23.8
| 23.8
| ### |
2007-May-29 Tue
| ###
| 36.55
| 34.82
| 36.55
| 970,083
| ###
| ###
| ###
| ### |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 555,151
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 31.75
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2007-May-24 Thu
| 33.8
| 33.8
| 31.26
| ###
| 436,355
| 14,194,628
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| 33.75
|
|
| 30.4
| 30.4
| ### |
2007-May-22 Tue
| ###
| ###
| 33.83
| ###
| 668,647
| ###
| 70.0
| 70.0
| 0.0 |
2007-May-21 Mon
| ###
| ###
| 32.5
| 33.4
| 801,058
| ###
| ###
| ###
| 2.4 |
2007-May-18 Fri
| 37.29
| 37.29
| ###
| 34.45
| 602,885
| ###
| 2.7
| 2.7
| ### |
2007-May-17 Thu
| 34.88
| 38.5
| 34.7
| 37.4
| 775,688
| 28,390,180
| 95.7
| 95.7
| ### |
2007-May-16 Wed
| 32.4
| 33.5
| ###
| 33.5
| 727,229
| 12,181,085
| 88.4
| 88.4
| 2.4 |
2007-May-15 Tue
| ###
| 32.79
| 30.2
| ###
| 525,276
| ###
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| 32.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| 29.56
| ###
| 29.22
| 951,020
| 14,056,075
| ###
| ###
| 2.1 |
2007-May-10 Thu
| ###
| 28.5
| 27.45
| ###
| 1,040,148
| 29,098,140
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 26.52
| 28
| 25.28
| ###
| 437,486
| 11,654,627
| 84.3
| 84.3
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 26.25
| 26.25
|
|
| 18.5
| 18.5
| 1.9 |
2007-May-07 Mon
| ###
| 26.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 518,855
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 23
| ###
| 22.75
| 22.75
| 257,170
| ###
| 23.5
| 23.5
| 1.6 |
2007-May-02 Wed
| ###
| 22.72
| 22.2
| 22.5
|
|
| ###
| ###
| 1.6 |
2007-May-01 Tue
| 22.29
| 22.52
| ###
| 22.25
|
|
| 44.9
| 44.9
| ### |
2007-Apr-30 Mon
| 22.5
| 22.57
| 22.29
| 22.47
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 22.48
| 22.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 22.2
| ###
| ###
| 22.2
| 486,120
| 0
| 69.8
| 69.8
| 1.6 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 177,158
| 0
| 9.1
| 9.1
| 0.0 |
2007-Apr-23 Mon
| 23.45
| 23.45
| 22.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 22.58
| 23
| 22.46
| 23
|
|
| ###
| ###
| 1.6 |
2007-Apr-19 Thu
| ###
| ###
| 22.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 22.5
| 22.8
| 22.26
| 22.4
| 306,851
| 6,913,353
| ###
| ###
| ### |
2007-Apr-17 Tue
| ###
| 23.5
| 22.52
| 22.7
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| 22.5
| 23.57
| 22.46
| ###
| 303,688
| 6,989,379
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 22.73
| 22.73
| 22.21
| 22.4
|
|
| 24.3
| 24.3
| ### |
2007-Apr-12 Thu
| ###
| 22.74
| 22.27
| 22.5
|
|
| ###
| ###
| 1.6 |
2007-Apr-11 Wed
| ###
| 22.7
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2007-Apr-10 Tue
| 22.4
| ###
| 22.22
| 22.5
|
|
| ###
| ###
| 1.6 |
2007-Apr-05 Thu
| 23
| 23
| 22.4
| 22.55
| 250,342
| ###
| 15.1
| 15.1
| ### |
2007-Apr-04 Wed
| 21.75
| 23
| 21.7
| ###
| 555,073
| 12,405,881
| 93.5
| 93.5
| 0.0 |
2007-Apr-03 Tue
| 21.4
| 21.89
| 20.29
| 21.4
| 294,341
| 6,207,651
| ###
| ###
| 1.5 |
2007-Apr-02 Mon
| ###
| 21.41
| 19.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 21
| ###
| 19.55
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2007-Mar-29 Thu
| 22.8
| 22.88
| ###
| 21.47
|
|
| 3.1
| 3.1
| ### |
2007-Mar-28 Wed
| ###
| 24
| 22.71
| ###
| 568,576
| ###
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 23.7
| 24
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2007-Mar-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-22 Thu
| 22.5
| ###
| 21.8
| 22.7
| 774,474
| ###
| 74.0
| 74.0
| ### |
2007-Mar-21 Wed
| ###
| ###
| 21.51
| 22.4
| 875,946
| ###
| 90.7
| 90.7
| ### |
2007-Mar-20 Tue
| 20.8
| 21.2
| ###
| 21
| 467,673
| ###
| ###
| ###
| 1.5 |
2007-Mar-19 Mon
| 20
| 20.7
| 20
| 20.5
| 571,483
| 11,629,679
| ###
| ###
| 1.5 |
2007-Mar-16 Fri
| 19.75
| 20.78
| 19.75
| 20.2
|
|
| 85.5
| 85.5
| 1.4 |
2007-Mar-15 Thu
| 18.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 17.7
| 17.7
| ###
| 17.48
|
|
| 29.4
| 29.4
| 1.2 |
2007-Mar-13 Tue
| ###
| ###
| 17.29
| 17.75
| 386,724
| 3,343,228
| 28.3
| 28.3
| 1.3 |
2007-Mar-12 Mon
| 17.5
| ###
| 17.2
| ###
| 290,672
| 2,499,779
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 17.78
| 17.8
| 17.45
| 17.5
| 254,553
| ###
| 17.9
| 17.9
| 1.3 |
2007-Mar-08 Thu
| ###
| ###
| 17.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| 16.51
| 16.88
| 486,586
| ###
| 19.1
| 19.1
| 1.2 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 319,986
| 0
| 30.6
| 30.6
| 0.0 |
2007-Mar-02 Fri
| ###
| 18.25
| ###
| ###
| 366,083
| ###
| 81.6
| 81.6
| 0.0 |
2007-Mar-01 Thu
| 18.25
| 18.5
| 17.4
| ###
| 511,176
| ###
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 16.44
| ###
| 15.49
| ###
| 625,083
| ###
| 82.6
| 82.6
| 0.0 |
2007-Feb-27 Tue
| 17.5
| ###
| 17.5
| 18.25
|
|
| 93.0
| 93.0
| ### |
2007-Feb-26 Mon
| 17.25
| ###
| ###
| ###
| 491,829
| 0
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| 17.2
| 310,746
| 0
| ###
| ###
| 1.2 |
2007-Feb-22 Thu
| ###
| ###
| 17.5
| 17.58
|
|
| ###
| ###
| 1.3 |
2007-Feb-21 Wed
| ###
| 17.75
| 17.45
| 17.51
|
|
| ###
| ###
| ### |
2007-Feb-20 Tue
| ###
| ###
| ###
| 17.45
|
|
| 26.1
| 26.1
| ### |
2007-Feb-19 Mon
| 17.2
| 17.43
| ###
| 17.4
| 484,757
| 4,224,657
| ###
| ###
| 1.2 |
2007-Feb-16 Fri
| 17.55
| 17.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 478,386
| 0
| 31.8
| 31.8
| 0.0 |
2007-Feb-12 Mon
| 15.77
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 15.88
| 15.88
| 15.53
| 15.77
| 73,573
| ###
| ###
| ###
| ### |
2007-Feb-08 Thu
| ###
| ###
| 15.55
| 15.79
|
|
| ###
| ###
| 1.1 |
2007-Feb-07 Wed
| ###
| ###
| 15.5
| 15.75
|
|
| 30.7
| 30.7
| 1.1 |
2007-Feb-06 Tue
| 15.72
| ###
| ###
| 15.85
| 37,586
| 0
| ###
| ###
| 1.1 |
2007-Feb-05 Mon
| ###
| ###
| 15.52
| ###
| 137,071
| 1,063,670
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| 15.5
| ###
| 557,785
| ###
| 29.8
| 29.8
| 0.0 |
2007-Feb-01 Thu
| 15.46
| ###
| ###
| 15.85
| 485,986
| 0
| 86.6
| 86.6
| 1.1 |
2007-Jan-31 Wed
| 15.4
| 15.44
| ###
| ###
| 254,927
| ###
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| 14.85
| 15.27
| 353,546
| 2,625,079
| ###
| ###
| ### |
2007-Jan-29 Mon
| ###
| 15.25
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 68,682
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| 14.89
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| 14.5
| ###
| 14.5
| 14.75
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 14.73
| 14.73
| ###
| 14.5
|
|
| 18.9
| 18.9
| 1.0 |
2007-Jan-18 Thu
| ###
| 14.7
| ###
| ###
| 169,570
| ###
| 72.7
| 72.7
| 0.0 |
2007-Jan-17 Wed
| 14.76
| ###
| 14.21
| 14.75
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| 14.59
| ###
| 14.5
| ###
| 170,759
| ###
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| 14.52
| 14.59
|
|
| ###
| ###
| 1.0 |
2007-Jan-12 Fri
| 15.2
| 15.25
| 14.79
| 14.79
| 786,689
| ###
| ###
| ###
| ### |
2007-Jan-11 Thu
| 14.5
| 14.88
| 14.4
| 14.8
| 1,118,949
| ###
| ###
| ###
| 1.1 |
2007-Jan-10 Wed
| 13.7
| ###
| 13.59
| ###
| 603,021
| 4,097,527
| 91.8
| 91.8
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 269,471
| 0
| 67.9
| 67.9
| 0.0 |
2007-Jan-08 Mon
| 13.4
| 13.44
| 13.24
| 13.24
|
|
| ###
| ###
| 0.9 |
2007-Jan-05 Fri
| ###
| 13.84
| 13.2
| 13.46
|
|
| ###
| ###
| ### |
2007-Jan-04 Thu
| 13.5
| 13.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 13.2
| ###
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2006-Dec-28 Thu
| ###
| ###
| 12.8
| 13.23
|
|
| 21.4
| 21.4
| 0.9 |
2006-Dec-27 Wed
| ###
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 185,970
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 12.55
| 12.75
| 12.55
| ###
| 518,853
| ###
| 75.5
| 75.5
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| 12.55
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| ###
| 13.4
| ###
| ###
| 273,521
| ###
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| 13.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| 12.8
| 1,076,882
| 0
| 89.6
| 89.6
| 0.9 |
2006-Dec-14 Thu
| 11.45
| ###
| 11.45
| 12.27
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 10.81
| 11.5
| 10.81
| 11.45
| 1,085,225
| 12,105,684
| ###
| ###
| 0.8 |
2006-Dec-12 Tue
| ###
| 10.75
| ###
| 10.7
| 86,721
| 466,125
| 70.5
| 70.5
| 0.8 |
2006-Dec-11 Mon
| 10.75
| 10.85
| ###
| 10.7
| 186,777
| ###
| 31.9
| 31.9
| 0.8 |
2006-Dec-08 Fri
| 10.75
| 10.76
| ###
| 10.7
| 323,022
| 1,737,858
| 32.8
| 32.8
| 0.8 |
2006-Dec-07 Thu
| 10.85
| 10.85
| ###
| 10.83
|
|
| ###
| ###
| ### |
2006-Dec-06 Wed
| 10.82
| ###
| 10.8
| 10.83
|
|
| 67.2
| 67.2
| ### |
2006-Dec-05 Tue
| ###
| ###
| 10.7
| 10.75
| 344,641
| 1,843,829
| ###
| ###
| 0.8 |
2006-Dec-04 Mon
| ###
| ###
| 10.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 10.75
| ###
| 10.75
| ###
| 903,341
| 4,855,457
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 10.55
| 10.76
|
|
| 73.5
| 73.5
| 0.8 |
2006-Nov-29 Wed
| 9.59
| ###
| 9.42
| 10.5
|
|
| ###
| ###
| 0.8 |
2006-Nov-28 Tue
| ###
| ###
| ###
| 9.59
| 597,780
| 0
| ###
| ###
| 0.7 |
2006-Nov-27 Mon
| 9.56
| ###
| 9.56
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| 9.53
| ###
| 187,687
| 894,328
| 23.9
| 23.9
| 0.0 |
2006-Nov-23 Thu
| 9.84
| 9.84
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2006-Nov-22 Wed
| ###
| 9.8
| 9.42
| 9.7
|
|
| 70.8
| 70.8
| 0.7 |
2006-Nov-21 Tue
| ###
| 9.7
| 9.42
| 9.49
|
|
| 18.2
| 18.2
| 0.7 |
2006-Nov-20 Mon
| ###
| ###
| 9.41
| ###
| 564,952
| ###
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 9.59
| ###
| 9.54
| 9.59
| 632,021
| 3,014,740
| 64.9
| 64.9
| 0.7 |
2006-Nov-16 Thu
| 9.46
| 9.58
| 9.41
| 9.55
| 278,085
| ###
| ###
| ###
| 0.7 |
2006-Nov-15 Wed
| 9.5
| 9.5
| ###
| 9.4
|
|
| 26.4
| 26.4
| ### |
2006-Nov-14 Tue
| 9.25
| 9.53
| ###
| 9.53
|
|
| ###
| ###
| ### |
2006-Nov-13 Mon
| ###
| 9.27
| ###
| 9.24
| 185,187
| 858,341
| ###
| ###
| ### |
2006-Nov-10 Fri
| 9.2
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Nov-09 Thu
| 9.4
| 9.4
| ###
| ###
| 230,551
| 1,083,589
| 14.7
| 14.7
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 9.74
| 9.74
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2006-Nov-06 Mon
| 9.59
| 9.76
| 9.59
| 9.75
| 195,649
| ###
| 78.4
| 78.4
| ### |
2006-Nov-03 Fri
| 9.51
| ###
| 9.5
| 9.53
| 116,627
| 553,978
| ###
| ###
| ### |
2006-Nov-02 Thu
| 9.75
| 9.75
| 9.51
| 9.51
| 249,089
| 2,398,727
| ###
| ###
| ### |
2006-Nov-01 Wed
| 9.53
| 9.73
| 9.53
| 9.73
| 193,950
| ###
| 83.2
| 83.2
| ### |
2006-Oct-31 Tue
| 9.55
| 9.59
| 9.43
| 9.43
| 92,656
| 881,158
| 24.8
| 24.8
| ### |
2006-Oct-30 Mon
| 9.8
| 9.8
| 9.5
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2006-Oct-27 Fri
| 9.7
| 9.7
| 9.45
| 9.58
| 202,678
| 1,940,641
| 23.0
| 23.0
| 0.7 |
2006-Oct-26 Thu
| 9.45
| 9.56
| 9.25
| 9.4
|
|
| ###
| ###
| ### |
2006-Oct-25 Wed
| 9.59
| ###
| ###
| 9.51
|
|
| 26.6
| 26.6
| ### |
2006-Oct-24 Tue
| ###
| 9.58
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 8.85
| ###
| ###
| 8.8
| 66,047
| 0
| 25.5
| 25.5
| 0.6 |
2006-Oct-19 Thu
| 8.71
| 8.8
| ###
| 8.79
|
|
| ###
| ###
| 0.6 |
2006-Oct-18 Wed
| 8.73
| 8.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 8.8
| ###
| ###
| 8.73
| 144,084
| 0
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| ###
| ###
| 8.82
|
|
| 78.7
| 78.7
| ### |
2006-Oct-13 Fri
| 8.85
| ###
| ###
| ###
| 162,373
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| 8.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 8.87
| 8.87
| ###
| 8.79
| 190,581
| 845,226
| 22.2
| 22.2
| 0.6 |
2006-Oct-10 Tue
| ###
| ###
| ###
| 8.87
| 87,822
| 0
| ###
| ###
| ### |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 79,940
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 9.5
| 9.5
| 8.87
| 8.87
| 2,387,721
| ###
| 2.5
| 2.5
| ### |
2006-Oct-05 Thu
| 8.86
| 9.4
| 8.86
| 9.4
|
|
| ###
| ###
| ### |
2006-Oct-04 Wed
| ###
| 8.78
| ###
| 8.78
| 428,040
| ###
| ###
| ###
| 0.6 |
2006-Oct-03 Tue
| 8.48
| 8.48
| 8.29
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2006-Oct-02 Mon
| 8.45
| 8.49
| ###
| 8.49
|
|
| ###
| ###
| ### |
2006-Sep-29 Fri
| 8.46
| 8.5
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 8.43
| 8.55
| ###
| ###
| 423,978
| ###
| 14.6
| 14.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 504,851
| 0
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 8.25
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 8.21
| ###
| ###
| 8.2
| 881,358
| 0
| 37.6
| 37.6
| 0.6 |
2006-Sep-20 Wed
| ###
| ###
| ###
| 8.25
| 293,579
| 0
| ###
| ###
| ### |
2006-Sep-19 Tue
| 8.5
| 8.5
| 8.2
| 8.2
| 276,423
| ###
| 9.2
| 9.2
| 0.6 |
2006-Sep-18 Mon
| ###
| 8.4
| 8
| 8.4
| 186,389
| 1,528,389
| ###
| ###
| ### |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 8.4
| ###
| ###
| 8.5
| 897,374
| 0
| ###
| ###
| 0.6 |
2006-Sep-13 Wed
| ###
| 8.28
| 7.85
| 8.25
|
|
| 82.6
| 82.6
| ### |
2006-Sep-12 Tue
| 8.44
| 8.44
| ###
| ###
| 426,843
| 1,801,277
| 13.5
| 13.5
| 0.0 |
2006-Sep-11 Mon
| 8.58
| ###
| ###
| 8.54
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 9
| ###
| 8.77
| 8.82
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 9.22
| 9.47
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| 9.29
| ###
| 197,688
| ###
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 9.78
| 9.78
| ###
| 9.7
| 45,949
| ###
| ###
| ###
| 0.7 |
2006-Sep-04 Mon
| ###
| 9.83
| ###
| 9.75
|
|
| ###
| ###
| ### |
2006-Sep-01 Fri
| 9.82
| 9.85
| ###
| ###
| 61,581
| 303,286
| 17.7
| 17.7
| 0.0 |
2006-Aug-31 Thu
| ###
| 9.89
| ###
| 9.89
|
|
| 86.9
| 86.9
| ### |
2006-Aug-30 Wed
| ###
| ###
| 9.4
| 9.73
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 9.79
| ###
| ###
| ###
| 242,627
| 0
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 9.79
| 9.8
| ###
| 9.75
| 139,129
| ###
| ###
| ###
| ### |
2006-Aug-25 Fri
| 9.41
| 9.8
| 9.41
| 9.79
| 220,226
| 2,115,270
| 90.1
| 90.1
| ### |
2006-Aug-24 Thu
| 9.55
| ###
| 9.21
| 9.5
|
|
| 35.2
| 35.2
| 0.7 |
2006-Aug-23 Wed
| ###
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 10.2
| 10.2
| 9.88
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2006-Aug-21 Mon
| ###
| 10.2
| ###
| ###
| 59,227
| 302,057
| 26.6
| 26.6
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 216,177
| 0
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 10.25
| 10.44
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2006-Aug-16 Wed
| 10.53
| 10.53
| 10.2
| 10.25
| 478,355
| 4,958,149
| 14.6
| 14.6
| 0.7 |
2006-Aug-15 Tue
| 10.8
| 10.8
| ###
| 10.45
| 1,479,326
| ###
| ###
| ###
| ### |
2006-Aug-14 Mon
| 10.7
| ###
| 10.4
| 10.73
| 963,470
| 5,010,044
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| ###
| ###
| 10.55
|
|
| ###
| ###
| ### |
2006-Aug-10 Thu
| ###
| 10.21
| ###
| ###
| 1,242,186
| 6,341,359
| 75.7
| 75.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 9.55
| ###
| 1,016,074
| 4,851,753
| 38.4
| 38.4
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 315,074
| 0
| 10.4
| 10.4
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
| 330,140
| 0
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 10.5
| 10.5
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 10.58
| 10.58
| 10.48
| 10.55
|
|
| ###
| ###
| ### |
2006-Aug-02 Wed
| 10.43
| 10.51
| 10.4
| 10.44
|
|
| ###
| ###
| 0.7 |
2006-Aug-01 Tue
| 10.54
| ###
| 10.42
| 10.58
|
|
| 75.4
| 75.4
| 0.8 |
2006-Jul-31 Mon
| ###
| 10.59
| ###
| ###
| 708,989
| ###
| 79.6
| 79.6
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2006-Jul-27 Thu
| ###
| ###
| 9.86
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2006-Jul-26 Wed
| 10.23
| ###
| 9.86
| ###
| 1,620,283
| ###
| 20.3
| 20.3
| 0.0 |
2006-Jul-25 Tue
| 10.21
| ###
| ###
| 10.21
|
|
| 70.2
| 70.2
| ### |
2006-Jul-24 Mon
| ###
| ###
| 9.75
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2006-Jul-21 Fri
| ###
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| 10.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| 11.85
| 9.72
| 9.84
|
|
| 0.5
| 0.5
| 0.7 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| 9.4
| 9.41
| 149,379
| 702,081
| 4.4
| 4.4
| 0.7 |
2006-Jul-13 Thu
| 10.29
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2006-Jul-11 Tue
| 10.5
| ###
| 10.4
| ###
| 601,689
| 3,128,782
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 9.8
| ###
| 9.7
| 10.5
| 572,473
| ###
| 95.7
| 95.7
| 0.8 |
2006-Jul-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-04 Tue
| 9.55
| ###
| 9.48
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2006-Jul-03 Mon
| 9.5
| ###
| 9.48
| 9.55
| 298,879
| 1,416,686
| ###
| ###
| 0.7 |
2006-Jun-30 Fri
| 9
| 9.54
| 9
| 9.5
| 600,579
| ###
| ###
| ###
| 0.7 |
2006-Jun-28 Wed
| 8.5
| 8.55
| 8.27
| 8.5
|
|
| ###
| ###
| 0.6 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 159,922
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 8.25
| 8.5
| 8.25
| 8.25
| 112,327
| ###
| ###
| ###
| ### |
2006-Jun-23 Fri
| 8
| 8.2
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 7.21
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2006-Jun-20 Tue
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2006-Jun-19 Mon
| 7.5
| 7.5
| 7.28
| ###
| 473,081
| ###
| 27.3
| 27.3
| 0.0 |
2006-Jun-16 Fri
| 7.4
| ###
| ###
| 7.5
| 432,752
| 0
| 70.7
| 70.7
| 0.5 |
2006-Jun-15 Thu
| ###
| 7.41
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2006-Jun-13 Tue
| 7
| 7
| 6.41
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| 6.55
| ###
| 234,543
| 768,128
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 7.21
| 7.25
|
|
| 20.2
| 20.2
| 0.5 |
2006-Jun-06 Tue
| ###
| ###
| 7.4
| 7.44
|
|
| ###
| ###
| ### |
2006-Jun-05 Mon
| ###
| 7.78
| ###
| 7.7
| 139,773
| ###
| 77.7
| 77.7
| 0.6 |
2006-Jun-02 Fri
| 7.8
| ###
| 7.5
| 7.58
| 289,554
| 1,085,827
| ###
| ###
| ### |
2006-Jun-01 Thu
| 7.58
| ###
| 7.58
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2006-May-30 Tue
| 7.84
| ###
| 7.73
| 7.75
|
|
| 23.5
| 23.5
| ### |
2006-May-29 Mon
| 7.28
| 7.52
| ###
| ###
| 261,771
| 984,258
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 6.45
| 6.89
| 6.45
| 6.89
|
|
| ###
| ###
| 0.5 |
2006-May-25 Thu
| ###
| ###
| 6
| ###
| 877,224
| 2,631,672
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 6.5
| ###
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2006-May-23 Tue
| 6.75
| 6.75
| ###
| ###
| 908,849
| ###
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 7.71
| 7.75
| ###
| ###
| 637,842
| ###
| 22.9
| 22.9
| 0.0 |
2006-May-19 Fri
| 8.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| 8.58
| 8.27
| ###
| 302,441
| ###
| 75.9
| 75.9
| 0.0 |
2006-May-17 Wed
| 8.7
| ###
| 8.7
| 8.74
| 139,184
| 605,450
| 67.5
| 67.5
| 0.6 |
2006-May-16 Tue
| 8.4
| 8.87
| 8.28
| 8.58
| 647,648
| 5,553,581
| 88.0
| 88.0
| 0.6 |
2006-May-15 Mon
| 8.7
| ###
| 8.5
| 8.52
| 361,651
| ###
| 25.6
| 25.6
| 0.6 |
2006-May-12 Fri
| 9.59
| 9.59
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2006-May-11 Thu
| 9.85
| ###
| 9.51
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2006-May-10 Wed
| 9.4
| ###
| 9.4
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2006-May-09 Tue
| ###
| 9.24
| 9
| 9.2
|
|
| 73.3
| 73.3
| 0.7 |
2006-May-08 Mon
| 8.73
| ###
| 8.73
| ###
| 515,054
| ###
| 90.0
| 90.0
| 0.0 |
2006-May-05 Fri
| ###
| 8.7
| ###
| ###
| 617,827
| 2,687,547
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 8.73
| 8.73
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2006-May-03 Wed
| ###
| ###
| 8.46
| 8.73
|
|
| ###
| ###
| ### |
2006-May-02 Tue
| 9
| ###
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2006-May-01 Mon
| ###
| 9.4
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2006-Apr-28 Fri
| 8.57
| 8.85
| ###
| 8.7
| 488,023
| ###
| 81.4
| 81.4
| ### |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 1,022,244
| 0
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| 8
| 627,659
| 0
| ###
| ###
| ### |
2006-Apr-24 Mon
| 7.43
| 7.86
| 7.43
| 7.58
|
|
| 84.6
| 84.6
| ### |
2006-Apr-21 Fri
| ###
| 7.47
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2006-Apr-20 Thu
| 6.8
| ###
| 6.75
| 7
| 1,189,456
| ###
| 88.8
| 88.8
| 0.5 |
2006-Apr-19 Wed
| 6.5
| 6.8
| 6.4
| 6.75
| 1,855,748
| ###
| 90.8
| 90.8
| 0.5 |
2006-Apr-18 Tue
| ###
| 6.44
| ###
| 6.44
| 81,525
| ###
| ###
| ###
| 0.5 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Apr-11 Tue
| ###
| 6.25
| ###
| 6.2
| 509,975
| 1,593,671
| ###
| ###
| 0.4 |
2006-Apr-10 Mon
| ###
| 6.26
| 5.87
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2006-Apr-07 Fri
| 6.25
| ###
| ###
| ###
| 135,475
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| 6.5
| ###
| ###
| 464,573
| ###
| 68.8
| 68.8
| 0.0 |
2006-Apr-05 Wed
| 6.5
| 6.5
| ###
| 6.43
| 363,748
| 1,182,181
| 26.9
| 26.9
| ### |
2006-Apr-04 Tue
| ###
| 6.5
| ###
| 6.5
| 589,870
| 1,917,077
| ###
| ###
| 0.5 |
2006-Apr-03 Mon
| ###
| ###
| ###
| 6.25
| 178,180
| 0
| ###
| ###
| ### |
2006-Mar-31 Fri
| ###
| ###
| 6.2
| 6.25
| 345,655
| ###
| 24.9
| 24.9
| ### |
2006-Mar-30 Thu
| 6.2
| ###
| ###
| 6.29
|
|
| 79.9
| 79.9
| ### |
2006-Mar-29 Wed
| 6.2
| 6.25
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Mar-28 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 429,383
| 0
| 84.0
| 84.0
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| 5.7
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Mar-23 Thu
| 5.7
| ###
| 5.7
| ###
| 162,784
| ###
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| 5.75
| 5.52
| 5.7
| 88,450
| ###
| 64.0
| 64.0
| 0.4 |
2006-Mar-21 Tue
| 5.5
| 5.79
| 5.43
| 5.75
| 381,988
| 2,142,952
| ###
| ###
| ### |
2006-Mar-20 Mon
| 5.28
| 5.54
| 5.26
| 5.52
|
|
| 94.3
| 94.3
| 0.4 |
2006-Mar-17 Fri
| 5.25
| ###
| ###
| 5.23
|
|
| 33.0
| 33.0
| ### |
2006-Mar-16 Thu
| ###
| ###
| ###
| 5.25
| 1,009,373
| 0
| 93.5
| 93.5
| 0.4 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 363,670
| 0
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 181,053
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 4.7
| ###
| 4.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| 4.75
| ###
| 4.73
|
|
| 74.2
| 74.2
| 0.3 |
2006-Mar-08 Wed
| 4.7
| 4.77
| ###
| 4.71
|
|
| 69.0
| 69.0
| ### |
2006-Mar-07 Tue
| 4.7
| 4.87
| ###
| 4.75
| 3,822,754
| ###
| ###
| ###
| ### |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Mar-02 Thu
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 5.5
| 5.5
| 5.2
| 5.21
| 289,127
| 1,546,829
| 4.6
| 4.6
| 0.4 |
2006-Feb-28 Tue
| ###
| ###
| 5.2
| ###
| 448,877
| 1,167,080
| 92.7
| 92.7
| 0.0 |
2006-Feb-27 Mon
| 5.49
| 5.49
| ###
| ###
| 151,528
| 415,944
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| 5.5
| 5.2
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Feb-23 Thu
| 5.45
| 5.5
| ###
| ###
| 473,387
| ###
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| 5.7
| 5.45
| 5.5
| 124,856
| 696,072
| 10.9
| 10.9
| 0.4 |
2006-Feb-21 Tue
| ###
| 5.79
| 5.29
| 5.79
|
|
| 97.8
| 97.8
| ### |
2006-Feb-20 Mon
| 5.28
| ###
| ###
| ###
| 491,055
| 0
| 69.6
| 69.6
| 0.0 |
2006-Feb-17 Fri
| 5.43
| 5.43
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2006-Feb-16 Thu
| 5.8
| 5.8
| 5.25
| ###
| 146,828
| 811,224
| 2.8
| 2.8
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| 5.8
|
|
| 86.1
| 86.1
| 0.4 |
2006-Feb-14 Tue
| 5.22
| ###
| 5.22
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 356,581
| 0
| 92.8
| 92.8
| 0.0 |
2006-Feb-10 Fri
| 5.51
| 5.57
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2006-Feb-09 Thu
| 5.4
| 5.55
| 5.25
| 5.51
|
|
| 80.2
| 80.2
| ### |
2006-Feb-08 Wed
| 5.4
| 5.47
| ###
| ###
| 623,250
| 1,704,588
| 26.1
| 26.1
| 0.0 |
2006-Feb-07 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 5.89
| ###
| 5.83
| 6
| 174,270
| ###
| ###
| ###
| 0.4 |
2006-Feb-03 Fri
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 6.45
| 6.45
| ###
| ###
| 137,645
| ###
| 3.7
| 3.7
| 0.0 |
2006-Feb-01 Wed
| 6.52
| 6.58
| ###
| 6.45
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| 6.5
| 6.5
| 6.27
| 6.45
| 360,976
| ###
| ###
| ###
| ### |
2006-Jan-30 Mon
| 6.5
| 6.55
| 6.48
| 6.5
| 268,823
| 1,751,381
| 71.4
| 71.4
| 0.5 |
2006-Jan-27 Fri
| 6.2
| ###
| 6.2
| 6.45
| 537,150
| ###
| 91.0
| 91.0
| ### |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 247,344
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 5.72
| ###
| 5.72
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2006-Jan-23 Mon
| 6
| 6
| 5.55
| 5.75
| 423,227
| ###
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| ###
| ###
| 5.85
|
|
| 91.5
| 91.5
| 0.4 |
2006-Jan-19 Thu
| 5.28
| 5.54
| 5.28
| 5.53
| 175,245
| 948,075
| 93.0
| 93.0
| ### |
2006-Jan-18 Wed
| ###
| ###
| ###
| 5.45
|
|
| ###
| ###
| ### |
2006-Jan-17 Tue
| 5.77
| 5.77
| 5.44
| 5.76
|
|
| 31.0
| 31.0
| ### |
2006-Jan-16 Mon
| ###
| ###
| 5.76
| 5.8
| 118,541
| ###
| 12.2
| 12.2
| 0.4 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 287,479
| 0
| 86.9
| 86.9
| 0.0 |
2006-Jan-11 Wed
| 5.89
| 6
| 5.89
| 5.89
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 5.74
| ###
| 5.74
| 5.89
| 455,857
| ###
| ###
| ###
| ### |
2006-Jan-09 Mon
| 5.71
| 5.79
| ###
| 5.79
| 158,478
| ###
| 79.1
| 79.1
| ### |
2006-Jan-06 Fri
| 5.77
| 5.77
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2006-Jan-05 Thu
| 5.75
| 5.8
| 5.71
| 5.77
|
|
| 74.9
| 74.9
| 0.4 |
2006-Jan-04 Wed
| 5.5
| 5.77
| 5.47
| 5.75
|
|
| 93.0
| 93.0
| ### |
2006-Jan-03 Tue
| ###
| 5.5
| ###
| 5.5
| 115,359
| ###
| ###
| ###
| 0.4 |
2005-Dec-30 Fri
| 5.58
| 5.58
| 5.47
| 5.49
|
|
| 12.6
| 12.6
| 0.4 |
2005-Dec-29 Thu
| ###
| 5.7
| 5.51
| 5.53
|
|
| 10.7
| 10.7
| ### |
2005-Dec-28 Wed
| ###
| ###
| 5.41
| ###
| 93,959
| 254,159
| 65.3
| 65.3
| 0.0 |
2005-Dec-27 Tue
| 5.51
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| 5.51
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| 5.55
| 5.27
| 5.54
| 1,161,976
| ###
| ###
| ###
| 0.4 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2005-Dec-20 Tue
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 4.8
| 4.85
| 4.78
| 4.83
|
|
| ###
| ###
| 0.3 |
2005-Dec-16 Fri
| 4.75
| 4.89
| 4.71
| 4.86
|
|
| 86.7
| 86.7
| 0.3 |
2005-Dec-15 Thu
| ###
| ###
| 4.78
| 4.81
|
|
| 17.6
| 17.6
| ### |
2005-Dec-14 Wed
| 4.79
| 4.84
| 4.75
| 4.76
| 50,959
| 244,348
| 26.2
| 26.2
| ### |
2005-Dec-13 Tue
| 4.8
| 4.8
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2005-Dec-12 Mon
| ###
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Dec-09 Fri
| ###
| 4.78
| ###
| 4.7
| 137,140
| ###
| ###
| ###
| 0.3 |
2005-Dec-08 Thu
| ###
| 4.85
| ###
| ###
| 113,785
| 275,928
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| 4.73
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 352,023
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 4.85
| ###
| 4.85
| ###
| 1,182,381
| 2,867,273
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 4.86
| ###
| 4.81
| 4.82
|
|
| 34.1
| 34.1
| 0.3 |
2005-Nov-30 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2005-Nov-29 Tue
| 4.8
| ###
| 4.8
| 4.85
|
|
| 80.6
| 80.6
| ### |
2005-Nov-28 Mon
| 4.85
| 5
| 4.8
| ###
| 135,275
| 662,847
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 162,145
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| 5
| 212,558
| 0
| ###
| ###
| 0.4 |
2005-Nov-22 Tue
| 5.27
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 5.25
| ###
| 5.25
| 5.27
|
|
| 71.8
| 71.8
| ### |
2005-Nov-18 Fri
| 5.21
| 5.25
| ###
| 5.23
| 312,849
| 821,228
| ###
| ###
| ### |
2005-Nov-17 Thu
| 5.43
| 5.43
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 5.2
| ###
| ###
| ###
| 618,654
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2005-Nov-14 Mon
| 5
| ###
| ###
| ###
| 519,021
| 0
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 5
| 5
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| 5
| ###
| 5
| 438,844
| ###
| 81.9
| 81.9
| 0.4 |
2005-Nov-09 Wed
| ###
| ###
| 4.81
| 4.86
| 204,159
| ###
| ###
| ###
| 0.3 |
2005-Nov-08 Tue
| 4.84
| 4.87
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2005-Nov-07 Mon
| 4.88
| 4.88
| 4.7
| 4.77
| 68,947
| 330,256
| 16.2
| 16.2
| ### |
2005-Nov-04 Fri
| 4.8
| ###
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Nov-03 Thu
| 4.8
| 4.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 4.46
| 4.7
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| 4.52
| 4.22
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Oct-31 Mon
| 4.27
| 4.44
| ###
| 4.4
| 634,628
| 1,408,874
| ###
| ###
| 0.3 |
2005-Oct-28 Fri
| ###
| ###
| 4.2
| 4.2
| 118,328
| 248,488
| ###
| ###
| ### |
2005-Oct-27 Thu
| ###
| 4.48
| 4.28
| ###
| 181,787
| 796,227
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| 4.28
| ###
| 4.25
|
|
| 86.9
| 86.9
| ### |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 4
| 4.23
|
|
| ###
| ###
| 0.3 |
2005-Oct-20 Thu
| ###
| 4.29
| 3.79
| 4.27
| 251,086
| 1,014,387
| ###
| ###
| ### |
2005-Oct-19 Wed
| 4.25
| ###
| 3.89
| ###
| 130,826
| 254,456
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 4.21
| ###
| 4.2
| ###
| 235,378
| ###
| 85.1
| 85.1
| 0.0 |
2005-Oct-17 Mon
| 4.23
| 4.26
| ###
| 4.25
| 154,125
| 328,286
| ###
| ###
| ### |
2005-Oct-14 Fri
| 4.25
| 4.25
| ###
| 4.2
|
|
| 26.2
| 26.2
| ### |
2005-Oct-13 Thu
| 4.45
| 4.45
| ###
| 4.25
| 276,175
| 614,489
| ###
| ###
| ### |
2005-Oct-12 Wed
| 4.47
| 4.55
| 4.47
| 4.49
| 306,689
| ###
| ###
| ###
| ### |
2005-Oct-11 Tue
| 4.42
| 4.44
| ###
| 4.42
| 547,150
| 1,214,673
| 72.7
| 72.7
| 0.3 |
2005-Oct-10 Mon
| 4.47
| 4.55
| 4.47
| 4.5
|
|
| 73.4
| 73.4
| ### |
2005-Oct-07 Fri
| ###
| 4.57
| ###
| 4.5
| 337,573
| 771,354
| 82.2
| 82.2
| ### |
2005-Oct-06 Thu
| 4.4
| 4.45
| ###
| ###
| 544,723
| ###
| 45.2
| 45.2
| 0.0 |
2005-Oct-05 Wed
| 4.54
| 4.56
| 4.4
| 4.54
|
|
| 82.6
| 82.6
| 0.3 |
2005-Oct-04 Tue
| 4.75
| 4.75
| 4.25
| 4.54
| 347,378
| ###
| ###
| ###
| 0.3 |
2005-Oct-03 Mon
| 4.82
| 4.82
| ###
| 4.75
|
|
| 17.9
| 17.9
| ### |
2005-Sep-30 Fri
| ###
| ###
| 4.8
| 4.82
|
|
| 18.7
| 18.7
| 0.3 |
2005-Sep-29 Thu
| ###
| ###
| 4.86
| 4.88
| 246,871
| ###
| ###
| ###
| 0.3 |
2005-Sep-28 Wed
| 5
| 5
| 4.85
| 4.89
| 152,741
| 752,249
| ###
| ###
| ### |
2005-Sep-27 Tue
| 4.7
| ###
| 4.7
| 5
| 756,954
| 1,778,841
| ###
| ###
| 0.4 |
2005-Sep-26 Mon
| ###
| 4.8
| ###
| 4.7
|
|
| 66.3
| 66.3
| 0.3 |
2005-Sep-23 Fri
| 4.53
| ###
| 4.53
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Sep-22 Thu
| ###
| 4.58
| ###
| 4.53
| 451,743
| ###
| 92.5
| 92.5
| ### |
2005-Sep-21 Wed
| 4.45
| 4.5
| ###
| 4.44
| 375,949
| 845,885
| ###
| ###
| 0.3 |
2005-Sep-20 Tue
| 4.53
| 4.72
| 4.4
| 4.51
| 878,586
| 4,006,352
| 27.9
| 27.9
| 0.3 |
2005-Sep-19 Mon
| 4.2
| ###
| 4.2
| 4.53
|
|
| ###
| ###
| ### |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2005-Sep-15 Thu
| 3.8
| ###
| 3.8
| ###
| 418,440
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 3.74
| 3.85
|
|
| 11.2
| 11.2
| 0.3 |
2005-Sep-13 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 3.85
| ###
| 3.85
| 4
| 273,726
| 526,922
| ###
| ###
| 0.3 |
2005-Sep-09 Fri
| 3.74
| ###
| 3.74
| 3.85
| 426,646
| 797,828
| ###
| ###
| 0.3 |
2005-Sep-08 Thu
| 3.85
| 3.86
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Sep-07 Wed
| 3.89
| ###
| 3.71
| 3.88
| 282,780
| 524,556
| 29.0
| 29.0
| 0.3 |
2005-Sep-06 Tue
| 3.59
| ###
| 3.55
| 3.85
|
|
| 98.5
| 98.5
| 0.3 |
2005-Sep-05 Mon
| 3.41
| 3.56
| ###
| 3.52
| 545,657
| ###
| 93.4
| 93.4
| ### |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 962,274
| 0
| 91.1
| 91.1
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2005-Aug-25 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 69,946
| 0
| 78.0
| 78.0
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 267,970
| 0
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 343,228
| 0
| 94.1
| 94.1
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 398,476
| 0
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 830,185
| 0
| 79.2
| 79.2
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 248,944
| 0
| 15.9
| 15.9
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| 3
| ###
| 175,083
| 262,624
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Aug-01 Mon
| 3
| ###
| 3
| 3
| 106,686
| 160,029
| 71.4
| 71.4
| 0.2 |
2005-Jul-29 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jul-28 Thu
| 2.88
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 2.88
| ###
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Jul-26 Tue
| 2.73
| 2.88
| 2.73
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Jul-25 Mon
| ###
| 2.72
| ###
| 2.71
|
|
| 82.2
| 82.2
| ### |
2005-Jul-22 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| 2.7
| ###
| ###
| 102,859
| 138,859
| 20.2
| 20.2
| 0.0 |
2005-Jul-19 Tue
| ###
| 2.7
| 2.57
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Jul-18 Mon
| ###
| 2.7
| ###
| ###
| 160,681
| ###
| 30.0
| 30.0
| 0.0 |
2005-Jul-15 Fri
| 2.59
| ###
| 2.52
| 2.55
|
|
| 18.6
| 18.6
| 0.2 |
2005-Jul-14 Thu
| 2.57
| ###
| 2.57
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Jul-13 Wed
| 2.52
| 2.56
| 2.52
| 2.56
| 32,324
| ###
| 82.9
| 82.9
| 0.2 |
2005-Jul-12 Tue
| 2.55
| ###
| 2.55
| 2.56
| 264,985
| 337,855
| ###
| ###
| 0.2 |
2005-Jul-11 Mon
| 2.55
| ###
| 2.54
| 2.54
| 94,386
| 119,870
| 29.2
| 29.2
| ### |
2005-Jul-08 Fri
| 2.52
| 2.58
| 2.5
| 2.53
|
|
| 71.2
| 71.2
| ### |
2005-Jul-07 Thu
| ###
| ###
| 2.55
| 2.55
| 175,679
| ###
| 10.8
| 10.8
| 0.2 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| 2.59
| 2.59
|
|
| 24.5
| 24.5
| 0.2 |
2005-Jul-04 Mon
| 2.7
| 2.7
| ###
| ###
| 196,226
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| 2.7
| 205,257
| 0
| 1.6
| 1.6
| 0.2 |
2005-Jun-30 Thu
| 2.7
| ###
| ###
| ###
| 819,152
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| 2.7
| 2.56
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2005-Jun-28 Tue
| 2.8
| 2.81
| ###
| ###
| 363,321
| ###
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 2.82
| 2.87
| 2.78
| 2.87
|
|
| 84.1
| 84.1
| ### |
2005-Jun-24 Fri
| 2.87
| 2.87
| 2.82
| 2.83
| 46,727
| ###
| ###
| ###
| 0.2 |
2005-Jun-23 Thu
| 2.81
| 2.87
| 2.81
| 2.87
|
|
| 86.7
| 86.7
| ### |
2005-Jun-22 Wed
| 2.81
| 2.84
| 2.81
| 2.83
| 72,245
| ###
| 78.4
| 78.4
| 0.2 |
2005-Jun-21 Tue
| 2.86
| 2.86
| 2.8
| 2.8
| 142,586
| ###
| 20.4
| 20.4
| 0.2 |
2005-Jun-20 Mon
| 2.88
| 2.88
| 2.82
| 2.87
| 147,726
| ###
| ###
| ###
| ### |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 822,458
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 2.87
| 2.88
| 2.84
| 2.86
|
|
| 30.9
| 30.9
| 0.2 |
2005-Jun-15 Wed
| 2.84
| ###
| 2.82
| 2.89
| 288,657
| ###
| 83.8
| 83.8
| ### |
2005-Jun-14 Tue
| ###
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-Jun-10 Fri
| 2.8
| ###
| 2.8
| ###
| 397,988
| 557,183
| 94.7
| 94.7
| 0.0 |
2005-Jun-09 Thu
| 2.89
| 2.89
| 2.78
| 2.79
| 303,740
| ###
| 10.4
| 10.4
| ### |
2005-Jun-08 Wed
| ###
| ###
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| 2.77
| ###
| 2.7
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| 2.82
|
|
| 96.3
| 96.3
| ### |
2005-Jun-03 Fri
| 2.59
| ###
| 2.57
| ###
| 409,278
| 525,922
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 2.45
| 2.7
| 2.45
| 2.53
|
|
| 90.6
| 90.6
| ### |
2005-Jun-01 Wed
| 2.44
| 2.44
| 2.25
| ###
| 445,471
| 1,044,629
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 2.48
| 2.5
| 2.41
| 2.41
| 35,220
| ###
| 12.8
| 12.8
| 0.2 |
2005-May-30 Mon
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-May-27 Fri
| 2.47
| 2.59
| 2.45
| 2.59
| 76,788
| ###
| ###
| ###
| 0.2 |
2005-May-26 Thu
| 2.56
| 2.56
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| 2.46
| 2.55
| 2.45
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-May-24 Tue
| 2.43
| 2.49
| 2.43
| 2.45
| 70,581
| 173,629
| 71.7
| 71.7
| 0.2 |
2005-May-23 Mon
| 2.45
| 2.47
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2005-May-20 Fri
| ###
| ###
| 2.4
| 2.45
|
|
| 2.6
| 2.6
| 0.2 |
2005-May-19 Thu
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 2.57
| ###
| ###
| 2.46
|
|
| 8.1
| 8.1
| 0.2 |
2005-May-17 Tue
| 2.7
| 2.75
| 2.55
| 2.57
| 307,942
| 816,046
| 8.0
| 8.0
| ### |
2005-May-16 Mon
| ###
| ###
| ###
| 2.7
| 240,025
| 0
| ###
| ###
| 0.2 |
2005-May-13 Fri
| 2.88
| ###
| 2.84
| ###
| 125,729
| ###
| 74.1
| 74.1
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 152,628
| 0
| 11.6
| 11.6
| 0.0 |
2005-May-11 Wed
| 2.86
| 3
| 2.86
| 3
|
|
| 93.8
| 93.8
| 0.2 |
2005-May-10 Tue
| 2.81
| 2.85
| 2.78
| 2.85
| 659,820
| ###
| 84.7
| 84.7
| ### |
2005-May-09 Mon
| 2.84
| 2.85
| 2.8
| 2.81
| 104,655
| 295,650
| ###
| ###
| ### |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2005-May-05 Thu
| 2.78
| ###
| 2.75
| ###
| 1,128,478
| 1,551,657
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 2.75
| 2.79
| 273,684
| ###
| 3.9
| 3.9
| ### |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2005-May-02 Mon
| ###
| 3.25
| ###
| ###
| 238,178
| ###
| 36.7
| 36.7
| 0.0 |
2005-Apr-29 Fri
| 2.88
| 3.22
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| 2.8
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 3.25
| 3.27
| ###
| ###
| 444,545
| ###
| 10.8
| 10.8
| 0.0 |
2005-Apr-22 Fri
| ###
| 3.55
| 3.22
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| 2.84
| 3.2
| 2.78
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 2.58
| 2.72
| 2.55
| 2.72
|
|
| 94.2
| 94.2
| 0.2 |
2005-Apr-19 Tue
| ###
| 2.57
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2005-Apr-18 Mon
| 2.29
| 2.42
| 2.29
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2005-Apr-15 Fri
| 2.73
| 2.73
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| ###
| ###
| 2.82
| 2.85
| 760,023
| ###
| ###
| ###
| ### |
2005-Apr-13 Wed
| ###
| ###
| 3
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2005-Apr-12 Tue
| 3.28
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 3.41
| 3.59
| ###
| ###
| 609,582
| ###
| 34.1
| 34.1
| 0.0 |
2005-Apr-08 Fri
| ###
| 3.4
| ###
| 3.4
| 642,188
| ###
| 86.4
| 86.4
| 0.2 |
2005-Apr-07 Thu
| 3.86
| 3.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 3.83
| ###
| 3.75
| ###
| 909,546
| ###
| 86.4
| 86.4
| 0.0 |
2005-Apr-05 Tue
| 3.5
| 3.75
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| 3.48
| 3.24
| 3.43
| 960,384
| ###
| ###
| ###
| 0.2 |
2005-Apr-01 Fri
| ###
| 3.4
| ###
| 3.29
|
|
| 98.9
| 98.9
| ### |
2005-Mar-31 Thu
| 3
| 3.2
| 2.83
| ###
| 3,571,678
| ###
| 86.2
| 86.2
| 0.0 |
2005-Mar-30 Wed
| 3.4
| 3.5
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2005-Mar-29 Tue
| ###
| 4
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Mar-24 Thu
| 4.25
| 4.25
| ###
| 3.77
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| 5.28
| 5.28
| ###
| ###
| 707,586
| 1,868,027
| 7.8
| 7.8
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| 5.28
|
|
| 33.8
| 33.8
| 0.4 |
2005-Mar-21 Mon
| ###
| 5.45
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2005-Mar-18 Fri
| 5.2
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2005-Mar-17 Thu
| 5.25
| 5.25
| 5
| ###
| 670,422
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 5.45
| 5.55
| ###
| 5.27
| 1,198,272
| ###
| 10.4
| 10.4
| ### |
2005-Mar-15 Tue
| ###
| ###
| 4.8
| ###
| 628,444
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 5.24
| 5.4
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| 5.2
|
|
| 75.0
| 75.0
| ### |
2005-Mar-10 Thu
| ###
| 5.48
| ###
| ###
| 928,678
| 2,544,577
| 6.0
| 6.0
| 0.0 |
2005-Mar-09 Wed
| ###
| 5.48
| ###
| ###
| 1,535,255
| ###
| 94.3
| 94.3
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-Mar-07 Mon
| 4.85
| ###
| 4.83
| ###
| 1,889,346
| 4,562,770
| 85.8
| 85.8
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| 4.41
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 4.44
| 4.44
| 4.29
| 4.29
|
|
| 10.2
| 10.2
| ### |
2005-Mar-01 Tue
| 4.46
| 4.5
| ###
| 4.41
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 4.4
| 4.45
| ###
| 4.45
|
|
| 76.7
| 76.7
| 0.3 |
2005-Feb-25 Fri
| 4.42
| 4.44
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Feb-24 Thu
| 4.56
| 4.58
| 4.45
| 4.45
| 197,753
| 892,854
| ###
| ###
| 0.3 |
2005-Feb-23 Wed
| 4.7
| 4.75
| 4.46
| 4.48
| 379,042
| 1,745,488
| ###
| ###
| ### |
2005-Feb-22 Tue
| ###
| 4.53
| ###
| 4.5
|
|
| 92.8
| 92.8
| ### |
2005-Feb-21 Mon
| ###
| ###
| 4.26
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| 4.29
| 4.29
| 210,483
| 451,486
| 29.1
| 29.1
| ### |
2005-Feb-17 Thu
| ###
| 4.44
| 4.2
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Feb-16 Wed
| 4.49
| 4.5
| 4.28
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2005-Feb-15 Tue
| 4.5
| 4.8
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Feb-14 Mon
| ###
| 4.53
| ###
| 4.49
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 3.81
| ###
| 3.81
| ###
| 1,705,224
| 3,248,451
| 96.0
| 96.0
| 0.0 |
2005-Feb-10 Thu
| 3.7
| 3.84
| 3.7
| 3.8
|
|
| 89.1
| 89.1
| ### |
2005-Feb-09 Wed
| 3.78
| 3.78
| 3.55
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2005-Feb-08 Tue
| 3.82
| 3.84
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2005-Feb-07 Mon
| ###
| ###
| ###
| 3.75
|
|
| 84.0
| 84.0
| 0.3 |
2005-Feb-04 Fri
| 3.42
| 3.49
| ###
| 3.47
| 183,388
| ###
| 83.7
| 83.7
| 0.2 |
2005-Feb-03 Thu
| 3.29
| ###
| 3.28
| ###
| 130,083
| ###
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| 3.25
| 3.27
| 167,022
| ###
| 11.2
| 11.2
| ### |
2005-Feb-01 Tue
| 3.2
| 3.53
| ###
| 3.4
| 336,389
| 593,726
| ###
| ###
| 0.2 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 352,453
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 3.43
| 3.59
| 3.43
| 3.59
| 858,875
| 3,014,651
| 94.2
| 94.2
| ### |
2005-Jan-27 Thu
| 3.22
| 3.4
| 3.2
| 3.4
| 1,449,043
| 4,781,841
| 96.0
| 96.0
| 0.2 |
2005-Jan-25 Tue
| ###
| 3.4
| ###
| 3.28
|
|
| 96.8
| 96.8
| 0.2 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Jan-21 Fri
| 2.79
| ###
| 2.78
| ###
| 261,750
| ###
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| 2.77
| 2.81
| 2.77
| 2.8
| 488,650
| ###
| 82.2
| 82.2
| 0.2 |
2005-Jan-19 Wed
| 2.8
| 2.8
| 2.7
| 2.79
| 105,689
| 290,644
| 37.1
| 37.1
| ### |
2005-Jan-18 Tue
| 2.85
| 2.87
| 2.78
| 2.85
| 119,887
| 338,680
| 74.6
| 74.6
| ### |
2005-Jan-17 Mon
| ###
| ###
| 2.82
| 2.83
| 172,172
| ###
| ###
| ###
| 0.2 |
2005-Jan-14 Fri
| 2.83
| 2.87
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2005-Jan-13 Thu
| 2.84
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Jan-12 Wed
| 2.7
| 2.73
| ###
| 2.73
| 824,921
| ###
| ###
| ###
| ### |
2005-Jan-11 Tue
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Jan-10 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| ###
| 2.7
| ###
| ###
| 73,855
| ###
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2005-Jan-04 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 72.2
| 72.2
| 0.2 |
2004-Dec-31 Fri
| ###
| 2.7
| ###
| 2.7
| 5,850
| ###
| 69.5
| 69.5
| 0.2 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 2.7
| 2.7
| ###
| ###
| 62,150
| ###
| 8.3
| 8.3
| 0.0 |
2004-Dec-24 Fri
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Dec-23 Thu
| ###
| 2.7
| ###
| 2.7
| 29,888
| 40,348
| 75.8
| 75.8
| 0.2 |
2004-Dec-22 Wed
| 2.7
| 2.7
| ###
| 2.7
| 215,821
| 291,358
| ###
| ###
| 0.2 |
2004-Dec-21 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 72.8
| 72.8
| 0.2 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| 2.59
| ###
| 2.55
| 2.58
| 110,385
| 140,740
| 28.0
| 28.0
| 0.2 |
2004-Dec-16 Thu
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 2.71
| 2.71
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| 2.81
| 2.84
| ###
| 2.7
| 1,893,952
| ###
| 9.3
| 9.3
| 0.2 |
2004-Dec-13 Mon
| ###
| ###
| ###
| 2.74
|
|
| 99.6
| 99.6
| 0.2 |
2004-Dec-10 Fri
| ###
| ###
| 2.25
| ###
| 1,314,856
| ###
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 2.58
| 2.7
| 2.5
| 2.5
| 673,087
| 1,750,026
| 13.7
| 13.7
| 0.2 |
2004-Dec-08 Wed
| 2.85
| 2.85
| 2.72
| 2.82
| 1,034,927
| 2,882,271
| ###
| ###
| ### |
2004-Dec-07 Tue
| ###
| ###
| 2.82
| 2.88
|
|
| 35.0
| 35.0
| 0.2 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 3
| ###
| 2.79
| ###
| 1,264,456
| ###
| 31.9
| 31.9
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 648,845
| 0
| 11.9
| 11.9
| 0.0 |
2004-Dec-01 Wed
| 3.2
| 3.25
| ###
| ###
| 383,924
| 623,876
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| 3.24
| ###
| 3.24
|
|
| 89.6
| 89.6
| ### |
2004-Nov-29 Mon
| ###
| 3.24
| ###
| 3.22
| 666,756
| 1,080,144
| ###
| ###
| 0.2 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 448,646
| 0
| 19.4
| 19.4
| 0.0 |
2004-Nov-25 Thu
| ###
| 3.24
| ###
| ###
| 1,353,174
| 2,192,141
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2004-Nov-22 Mon
| 2.87
| ###
| 2.86
| ###
| 1,115,873
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 2.76
| ###
| ###
| 2.85
| 1,757,142
| 0
| 89.8
| 89.8
| ### |
2004-Nov-18 Thu
| ###
| 2.86
| ###
| 2.75
|
|
| 99.1
| 99.1
| ### |
2004-Nov-17 Wed
| ###
| ###
| 2.27
| 2.4
| 4,049,252
| ###
| ###
| ###
| ### |
2004-Nov-16 Tue
| 2.8
| 2.84
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2004-Nov-15 Mon
| 2.78
| ###
| ###
| 2.87
| 2,687,089
| 0
| 90.2
| 90.2
| ### |
2004-Nov-12 Fri
| ###
| ###
| 2.58
| ###
| 9,003,056
| 11,613,942
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| 2.53
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 2.28
| 2.56
| 2.28
| 2.4
| 4,702,754
| ###
| 94.6
| 94.6
| ### |
2004-Nov-09 Tue
| ###
| ###
| ###
| 2.25
| 8,329,775
| 0
| 98.6
| 98.6
| ### |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 888,255
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 1.46
| ###
| 1.46
| ###
| 2,989,021
| 2,181,985
| 98.9
| 98.9
| 0.0 |
2004-Nov-03 Wed
| 1.5
| 1.5
| ###
| 1.42
| 1,724,776
| 1,293,582
| ###
| ###
| ### |
2004-Nov-02 Tue
| 1.51
| ###
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| ###
| 1.5
| ###
| 1.47
|
|
| 98.5
| 98.5
| ### |
2004-Oct-29 Fri
| 1.28
| ###
| 1.27
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Oct-28 Thu
| ###
| 1.29
| ###
| 1.25
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 1,555,889
| 0
| 22.3
| 22.3
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2004-Oct-21 Thu
| 0.86
| ###
| 0.85
| 0.89
| 1,184,821
| 503,548
| 90.8
| 90.8
| ### |
2004-Oct-20 Wed
| 0.81
| 0.88
| 0.81
| 0.83
| 493,027
| ###
| 89.2
| 89.2
| ### |
2004-Oct-19 Tue
| 0.84
| 0.84
| 0.8
| 0.82
|
|
| 13.4
| 13.4
| 0.1 |
2004-Oct-18 Mon
| 0.89
| 0.89
| 0.82
| 0.85
| 517,172
| 442,182
| ###
| ###
| ### |
2004-Oct-15 Fri
| ###
| ###
| 0.86
| 0.89
|
|
| 5.2
| 5.2
| ### |
2004-Oct-14 Thu
| 0.85
| ###
| 0.82
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2004-Oct-13 Wed
| ###
| 0.88
| ###
| 0.82
| 3,547,359
| ###
| 99.7
| 99.7
| 0.1 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 420,077
| 0
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 1,035,671
| 0
| 97.9
| 97.9
| 0.0 |
2004-Oct-05 Tue
| 0.57
| 0.59
| 0.57
| 0.59
| 1,031,970
| 598,542
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 371,759
| 0
| 3.1
| 3.1
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 81,145
| 0
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 0.59
| ###
| 0.59
| ###
| 206,154
| ###
| 94.8
| 94.8
| 0.0 |
2004-Sep-20 Mon
| 0.59
| ###
| 0.58
| 0.59
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| 0.59
| 0.59
|
|
| 14.0
| 14.0
| 0.0 |
2004-Sep-16 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2004-Sep-15 Wed
| 0.57
| 0.59
| 0.56
| 0.59
| 99,553
| 57,242
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 15.8
| 15.8
| ### |
2004-Sep-13 Mon
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| 68.9
| 68.9
| ### |
2004-Sep-10 Fri
| 0.54
| 0.57
| 0.54
| 0.57
|
|
| 94.4
| 94.4
| ### |
2004-Sep-09 Thu
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 3.6
| 3.6
| ### |
2004-Sep-08 Wed
| 0.58
| 0.58
| 0.57
| 0.58
| 74,452
| ###
| ###
| ###
| ### |
2004-Sep-07 Tue
| 0.58
| 0.59
| 0.58
| 0.59
| 133,556
| ###
| 87.0
| 87.0
| 0.0 |
2004-Sep-06 Mon
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| 0.58
| 0.59
| 0.57
| 0.59
| 42,559
| 24,684
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| 0.59
| ###
| 775,849
| 228,875
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| 0.59
| ###
| 0.58
| 0.59
| 358,250
| ###
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| 0.58
| 0.59
| 559,524
| ###
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 284,583
| 0
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| 0.56
| ###
| 0.56
| ###
| 340,855
| ###
| 97.8
| 97.8
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| 0.56
| 0.56
|
|
| 1.0
| 1.0
| ### |
2004-Aug-23 Mon
| ###
| 0.7
| 0.57
| 0.59
| 2,569,182
| ###
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Aug-19 Thu
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 7.2
| 7.2
| ### |
2004-Aug-18 Wed
| 0.56
| 0.57
| 0.55
| 0.56
|
|
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| 0.55
| 0.57
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2004-Aug-16 Mon
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2004-Aug-13 Fri
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 87.4
| 87.4
| 0.0 |
2004-Aug-12 Thu
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| 0.53
| 0.55
| 0.53
| 0.54
| 61,920
| ###
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 0.53
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 7.1
| 7.1
| 0.0 |
2004-Aug-05 Thu
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| 94.5
| 94.5
| 0.0 |
2004-Aug-03 Tue
| 0.56
| 0.56
| 0.5
| 0.5
|
|
| 0.5
| 0.5
| 0.0 |
2004-Aug-02 Mon
| 0.54
| ###
| 0.54
| 0.57
|
|
| 97.0
| 97.0
| ### |
2004-Jul-30 Fri
| 0.53
| 0.53
| 0.52
| 0.53
|
|
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| 0.46
| 0.56
| 0.46
| 0.55
|
|
| ###
| ###
| ### |
2004-Jul-28 Wed
| 0.46
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 0.48
| 0.49
| 0.48
| 0.48
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| 88.9
| 88.9
| 0.0 |
2004-Jul-22 Thu
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2004-Jul-20 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 0.44
| 0.48
| 0.44
| 0.48
|
|
| 98.8
| 98.8
| 0.0 |
2004-Jul-16 Fri
| 0.455
| 0.455
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| 3.2
| 3.2
| 0.0 |
2004-Jul-14 Wed
| 0.48
| 0.48
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| 0.485
| 0.485
| 0.475
| 0.48
|
|
| 22.8
| 22.8
| 0.0 |
2004-Jul-12 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 108,589
| 52,122
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| 0.48
| 0.46
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 0.46
| 0.47
| 0.46
| 0.46
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| 0.44
| 0.45
| 0.44
| 0.44
|
|
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 0.425
| 0.43
| 0.425
| 0.43
| 27,620
| ###
| ###
| ###
| ### |
2004-Jul-05 Mon
| 0.48
| 0.48
| 0.45
| 0.45
| 134,040
| 62,328
| 2.4
| 2.4
| 0.0 |
2004-Jul-02 Fri
| 0.485
| 0.485
| 0.48
| 0.485
| 67,380
| ###
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 0.52
| 0.52
| 0.5
| 0.51
|
|
| 15.3
| 15.3
| ### |
2004-Jun-29 Tue
| 0.48
| 0.485
| 0.48
| 0.485
|
|
| 79.6
| 79.6
| 0.0 |
2004-Jun-28 Mon
| 0.485
| 0.485
| 0.48
| 0.485
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| 24.4
| 24.4
| 0.0 |
2004-Jun-24 Thu
| 0.48
| 0.485
| 0.46
| 0.485
| 64,758
| ###
| 81.0
| 81.0
| 0.0 |
2004-Jun-23 Wed
| 0.485
| 0.49
| 0.48
| 0.48
|
|
| 23.1
| 23.1
| 0.0 |
2004-Jun-22 Tue
| 0.49
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 0.48
| 0.49
| 0.48
| 0.48
| 61,380
| ###
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| 0.5
| 0.5
| 0.48
| 0.48
| 322,477
| ###
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| 0.5
| 0.52
| 0.48
| 0.48
|
|
| 7.7
| 7.7
| 0.0 |
2004-Jun-15 Tue
| 0.52
| 0.52
| 0.49
| 0.5
| 242,583
| ###
| 9.8
| 9.8
| 0.0 |
2004-Jun-14 Mon
| 0.51
| 0.52
| 0.5
| 0.52
| 159,323
| 81,254
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| 0.51
| 0.52
| 0.5
| 0.52
| 159,323
| 81,254
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| 0.5
| 0.52
| 0.5
| 0.51
| 319,720
| 163,057
| 87.5
| 87.5
| ### |
2004-Jun-09 Wed
| 0.48
| 0.5
| 0.48
| 0.5
| 230,126
| ###
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 0.51
| 0.52
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| 0.47
| 0.53
| 0.47
| 0.5
| 1,972,142
| 986,071
| 97.0
| 97.0
| 0.0 |
2004-Jun-04 Fri
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 88.6
| 88.6
| 0.0 |
2004-Jun-03 Thu
| 0.45
| 0.46
| 0.45
| 0.45
| 749,850
| 341,181
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| 0.445
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 0.46
| 0.46
| ###
| ###
| 348,750
| ###
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| 0.44
| 0.43
| 0.44
| 1,214,371
| 528,251
| 71.7
| 71.7
| ### |
2004-May-27 Thu
| 0.42
| 0.43
| 0.42
| 0.42
|
|
| 64.3
| 64.3
| ### |
2004-May-26 Wed
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 11.6
| 11.6
| ### |
2004-May-25 Tue
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 91.3
| 91.3
| ### |
2004-May-24 Mon
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 17,883
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| 0.4
| 0.4
| ###
| ###
| 104,089
| ###
| 16.0
| 16.0
| 0.0 |
2004-May-17 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 17,350
| 6,940
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2004-May-12 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2004-May-11 Tue
| 0.375
| 0.42
| 0.375
| 0.42
|
|
| 99.5
| 99.5
| ### |
2004-May-10 Mon
| 0.385
| ###
| 0.375
| 0.375
|
|
| 21.0
| 21.0
| ### |
2004-May-07 Fri
| ###
| ###
| 0.375
| 0.375
|
|
| 1.7
| 1.7
| ### |
2004-May-06 Thu
| ###
| 0.42
| 0.4
| 0.4
|
|
| 8.2
| 8.2
| 0.0 |
2004-May-05 Wed
| ###
| 0.41
| ###
| ###
| 1,418,340
| 290,759
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| 0.345
| 139,975
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Apr-30 Fri
| 0.41
| 0.41
| ###
| ###
| 427,821
| ###
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| 0.48
| 0.48
| 0.41
| 0.44
|
|
| ###
| ###
| ### |
2004-Apr-28 Wed
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 9.1
| 9.1
| 0.0 |
2004-Apr-27 Tue
| 0.52
| 0.52
| 0.49
| 0.5
| 69,455
| 35,074
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 0.54
| 0.55
| 0.53
| 0.53
| 117,389
| ###
| 14.6
| 14.6
| 0.0 |
2004-Apr-22 Thu
| 0.55
| 0.55
| 0.54
| 0.54
| 115,454
| 62,922
| 24.0
| 24.0
| 0.0 |
2004-Apr-21 Wed
| 0.55
| 0.55
| 0.54
| 0.55
| 140,440
| ###
| ###
| ###
| ### |
2004-Apr-20 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.4
| 70.4
| ### |
2004-Apr-19 Mon
| 0.55
| 0.56
| 0.54
| 0.54
|
|
| 21.1
| 21.1
| 0.0 |
2004-Apr-16 Fri
| 0.55
| 0.55
| 0.54
| 0.55
| 100,751
| ###
| ###
| ###
| ### |
2004-Apr-15 Thu
| 0.53
| 0.55
| 0.53
| 0.55
| 121,673
| ###
| 93.9
| 93.9
| ### |
2004-Apr-14 Wed
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 19.6
| 19.6
| 0.0 |
2004-Apr-08 Thu
| 0.57
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 20.5
| 20.5
| ### |
2004-Apr-06 Tue
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 21.1
| 21.1
| ### |
2004-Apr-05 Mon
| ###
| ###
| 0.58
| 0.59
| 173,470
| ###
| 18.7
| 18.7
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 6,585
| 0
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| 0.59
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 174,448
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 126,540
| 0
| 12.5
| 12.5
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2004-Mar-19 Fri
| ###
| 0.7
| ###
| 0.7
| 251,676
| 88,086
| ###
| ###
| ### |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 107,545
| 0
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 78,982
| 0
| 24.3
| 24.3
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 61,181
| 0
| 90.1
| 90.1
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| 0.72
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 0.59
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| 0.58
| ###
| 177,758
| 51,549
| 91.8
| 91.8
| 0.0 |
2004-Mar-01 Mon
| 0.58
| ###
| 0.54
| ###
| 493,282
| 133,186
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| 0.7
| ###
| ###
| 132,185
| ###
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-Feb-23 Mon
| ###
| 0.71
| ###
| 0.7
| 244,043
| ###
| 90.7
| 90.7
| ### |
2004-Feb-20 Fri
| ###
| 0.71
| ###
| ###
| 129,049
| ###
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2004-Feb-18 Wed
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-Feb-17 Tue
| ###
| 0.71
| ###
| 0.7
| 183,677
| ###
| ###
| ###
| ### |
2004-Feb-16 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2004-Feb-13 Fri
| 0.73
| 0.76
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 0.75
| 0.75
| 0.71
| 0.73
| 277,945
| ###
| ###
| ###
| 0.1 |
2004-Feb-09 Mon
| 0.71
| 0.75
| 0.71
| 0.75
| 453,187
| 330,826
| 96.0
| 96.0
| ### |
2004-Feb-06 Fri
| ###
| 0.7
| ###
| 0.7
| 364,859
| ###
| ###
| ###
| ### |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 229,341
| 0
| 85.2
| 85.2
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 31,528
| 0
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 216,188
| 0
| 83.9
| 83.9
| 0.0 |
2004-Jan-30 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Jan-29 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2004-Jan-28 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Jan-27 Tue
| ###
| 0.7
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| 0.71
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| 0.7
| ###
| 0.7
| 370,520
| 129,681
| ###
| ###
| ### |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 237,450
| 0
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| 0.75
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2004-Jan-15 Thu
| ###
| 0.7
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| 0.74
| 0.74
| 0.7
| 0.7
|
|
| 4.2
| 4.2
| ### |
2004-Jan-12 Mon
| 0.76
| 0.76
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Jan-09 Fri
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2004-Jan-08 Thu
| 0.7
| 0.7
| ###
| ###
| 85,125
| ###
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 0.73
| 0.74
| ###
| ###
| 98,655
| ###
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 0.79
| 0.8
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Jan-05 Mon
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| 81.9
| 81.9
| ### |
2004-Jan-02 Fri
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 0.78
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2003-Dec-29 Mon
| 0.77
| 0.79
| 0.77
| 0.78
|
|
| 80.1
| 80.1
| 0.1 |
2003-Dec-24 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 3,250
| ###
| ###
| ###
| 0.1 |
2003-Dec-23 Tue
| 0.83
| 0.83
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2003-Dec-22 Mon
| 0.8
| 0.87
| 0.8
| 0.84
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| 0.73
| 0.8
| 0.73
| 0.77
|
|
| 95.7
| 95.7
| 0.1 |
2003-Dec-18 Thu
| 0.77
| 0.77
| ###
| 0.71
| 277,025
| 106,654
| 1.4
| 1.4
| ### |
2003-Dec-17 Wed
| 0.88
| 0.88
| 0.75
| 0.75
|
|
| 0.3
| 0.3
| ### |
2003-Dec-16 Tue
| ###
| ###
| 0.86
| 0.87
| 914,859
| 393,389
| ###
| ###
| 0.1 |
2003-Dec-15 Mon
| 0.76
| ###
| 0.75
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2003-Dec-12 Fri
| 0.7
| 0.79
| 0.7
| 0.75
|
|
| 97.7
| 97.7
| ### |
2003-Dec-11 Thu
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 221,240
| 0
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2003-Dec-05 Fri
| 0.55
| ###
| 0.55
| 0.58
|
|
| 95.9
| 95.9
| ### |
2003-Dec-04 Thu
| 0.48
| 0.56
| 0.48
| 0.56
| 672,147
| ###
| ###
| ###
| ### |
2003-Dec-03 Wed
| 0.485
| 0.485
| 0.47
| 0.485
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 0.51
| 0.51
| 0.48
| 0.5
| 228,580
| 113,147
| 16.8
| 16.8
| 0.0 |
2003-Dec-01 Mon
| 0.51
| 0.52
| 0.5
| 0.5
| 672,127
| 342,784
| 19.9
| 19.9
| 0.0 |
2003-Nov-28 Fri
| 0.475
| 0.51
| 0.47
| 0.51
|
|
| 96.1
| 96.1
| ### |
2003-Nov-27 Thu
| 0.445
| ###
| 0.445
| 0.475
| 282,770
| ###
| 94.9
| 94.9
| ### |
2003-Nov-26 Wed
| 0.44
| 0.45
| 0.4
| 0.445
|
|
| 76.9
| 76.9
| ### |
2003-Nov-25 Tue
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 0.52
| 0.53
| 0.49
| 0.49
| 400,759
| 204,387
| ###
| ###
| ### |
2003-Nov-21 Fri
| 0.485
| 0.5
| ###
| 0.5
| 344,853
| ###
| 91.0
| 91.0
| 0.0 |
2003-Nov-20 Thu
| 0.455
| 0.47
| 0.45
| 0.47
| 570,824
| 262,579
| ###
| ###
| ### |
2003-Nov-19 Wed
| 0.475
| 0.48
| 0.42
| 0.455
| 870,727
| 391,827
| 7.3
| 7.3
| 0.0 |
2003-Nov-18 Tue
| 0.5
| 0.58
| ###
| 0.49
| 2,368,125
| 686,756
| 28.3
| 28.3
| ### |
2003-Nov-17 Mon
| 0.4
| 0.485
| 0.4
| 0.485
| 1,919,975
| 849,588
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 508,275
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| 0.385
|
|
| 97.7
| 97.7
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| 0.345
| 0.355
| 2,672,279
| ###
| 14.5
| 14.5
| 0.0 |
2003-Nov-06 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| 99.6
| 99.6
| 0.0 |
2003-Nov-05 Wed
| 0.29
| ###
| 0.29
| ###
| 1,647,148
| ###
| 86.4
| 86.4
| 0.0 |
2003-Nov-04 Tue
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 94.7
| 94.7
| ### |
2003-Nov-03 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2003-Oct-31 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| 0.27
| 0.27
| 0.26
| 0.26
| 121,120
| ###
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 70.0
| 70.0
| ### |
2003-Oct-28 Tue
| ###
| 0.27
| 0.26
| 0.27
| 347,650
| 92,127
| 87.7
| 87.7
| ### |
2003-Oct-27 Mon
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 0.27
| 0.285
| 0.27
| 0.28
|
|
| 91.9
| 91.9
| ### |
2003-Oct-23 Thu
| 0.275
| 0.28
| 0.27
| 0.27
| 349,521
| ###
| 22.7
| 22.7
| ### |
2003-Oct-22 Wed
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2003-Oct-20 Mon
| 0.275
| 0.29
| 0.275
| 0.275
|
|
| 69.8
| 69.8
| ### |
2003-Oct-17 Fri
| 0.255
| 0.275
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2003-Oct-16 Thu
| 0.25
| 0.275
| 0.25
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2003-Oct-15 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| 0.24
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 7.9
| 7.9
| 0.0 |
2003-Oct-09 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| 148,750
| 34,956
| 8.2
| 8.2
| ### |
2003-Oct-07 Tue
| 0.24
| 0.245
| ###
| 0.245
| 77,250
| ###
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 0.245
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| 71.0
| 71.0
| ### |
2003-Sep-30 Tue
| ###
| 0.285
| ###
| 0.275
| 356,084
| 50,741
| 92.5
| 92.5
| ### |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| 0.27
| 0.27
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2003-Sep-25 Thu
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 11.3
| 11.3
| 0.0 |
2003-Sep-24 Wed
| ###
| 0.275
| ###
| 0.27
|
|
| 79.8
| 79.8
| ### |
2003-Sep-23 Tue
| 0.27
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| 0.27
| 0.275
| 0.26
| 0.26
| 395,377
| ###
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 0.26
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| 0.26
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 0.27
| 0.27
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2003-Sep-15 Mon
| 0.27
| 0.285
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2003-Sep-12 Fri
| 0.25
| 0.275
| 0.25
| 0.275
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| ###
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 0.255
| ###
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 0.285
| 0.285
| ###
| ###
| 298,488
| ###
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 0.285
| 0.29
| 0.275
| 0.275
| 280,950
| ###
| ###
| ###
| ### |
2003-Sep-05 Fri
| 0.285
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2003-Sep-03 Wed
| 0.28
| 0.29
| 0.28
| 0.29
| 158,121
| ###
| 87.8
| 87.8
| ### |
2003-Sep-02 Tue
| ###
| 0.28
| ###
| 0.28
|
|
| 94.2
| 94.2
| ### |
2003-Sep-01 Mon
| 0.25
| ###
| 0.25
| ###
| 163,121
| ###
| 94.4
| 94.4
| 0.0 |
2003-Aug-29 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 9.6
| 9.6
| 0.0 |
2003-Aug-28 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 0.26
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 0.27
| 0.27
| ###
| ###
| 85,979
| ###
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2003-Aug-22 Fri
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| ###
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| 0.28
| 0.28
| ###
| 0.27
| 760,643
| ###
| 13.3
| 13.3
| ### |
2003-Aug-19 Tue
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2003-Aug-18 Mon
| ###
| ###
| 0.28
| 0.28
| 530,326
| 74,245
| ###
| ###
| ### |
2003-Aug-15 Fri
| 0.28
| ###
| 0.27
| ###
| 256,659
| 34,648
| 92.0
| 92.0
| 0.0 |
2003-Aug-14 Thu
| 0.28
| 0.285
| 0.275
| 0.28
| 167,381
| ###
| ###
| ###
| ### |
2003-Aug-13 Wed
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 14.9
| 14.9
| ### |
2003-Aug-12 Tue
| ###
| ###
| 0.28
| 0.28
|
|
| 4.6
| 4.6
| ### |
2003-Aug-11 Mon
| ###
| ###
| 0.285
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2003-Aug-08 Fri
| 0.325
| ###
| ###
| ###
| 539,645
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| 0.325
| ###
| 0.325
|
|
| 96.3
| 96.3
| ### |
2003-Aug-06 Wed
| 0.27
| ###
| 0.26
| ###
| 1,664,746
| ###
| 97.3
| 97.3
| 0.0 |
2003-Aug-05 Tue
| ###
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
|