End of day Prices (full format), 2457600 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.41 |
2024-May-23 Thu
| 26.25
| 26.43
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2024-May-22 Wed
| 26.25
| 26.46
| ###
| 26.23
| 330,478
| 4,372,223
| ###
| ###
| ### |
2024-May-21 Tue
| 26.41
| 26.48
| 25.84
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2024-May-20 Mon
| 26.41
| 26.8
| 26.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 26.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-16 Thu
| 26.58
| 26.7
| 26.28
| 26.7
|
|
| ###
| ###
| 1.9 |
2024-May-15 Wed
| 26.28
| ###
| ###
| ###
| 220,581
| 0
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
| 245,584
| 0
| 70.9
| 70.9
| 0.0 |
2024-May-13 Mon
| ###
| ###
| 25.78
| ###
| 379,420
| 4,890,723
| ###
| ###
| 0.0 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
| 228,840
| 0
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 26.21
| 26.45
| ###
| ###
| 212,876
| 2,815,285
| ###
| ###
| 0.0 |
2024-May-08 Wed
| 26.27
| ###
| 26.25
| 26.57
|
|
| 78.6
| 78.6
| 1.9 |
2024-May-07 Tue
| 26.4
| 26.4
| ###
| 26.2
| 149,644
| ###
| ###
| ###
| ### |
2024-May-06 Mon
| 25.85
| ###
| 25.79
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2024-May-03 Fri
| 25.55
| ###
| 25.5
| 25.8
|
|
| ###
| ###
| 1.8 |
2024-May-02 Thu
| 25.51
| 25.7
| 25.4
| 25.45
| 351,124
| ###
| ###
| ###
| 1.8 |
2024-May-01 Wed
| 25.41
| 25.7
| ###
| 25.5
| 894,828
| ###
| ###
| ###
| ### |
2024-Apr-30 Tue
| ###
| ###
| 24.51
| 25.82
| 314,184
| 3,850,324
| 82.5
| 82.5
| 1.8 |
2024-Apr-29 Mon
| 25.2
| 25.53
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Apr-26 Fri
| 25.73
| 25.78
| ###
| 25.22
|
|
| ###
| ###
| ### |
2024-Apr-24 Wed
| 24.45
| ###
| 24.45
| 25.45
|
|
| ###
| ###
| 1.8 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 24.5
| 24.83
| ###
| ###
| 302,942
| 3,761,024
| 20.7
| 20.7
| 0.0 |
2024-Apr-19 Fri
| 24.2
| 24.48
| ###
| 24.4
|
|
| ###
| ###
| 1.7 |
2024-Apr-18 Thu
| ###
| 24.52
| 23.87
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2024-Apr-16 Tue
| ###
| 24.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 23.86
| 24.45
| 23.79
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 139,545
| 0
| 88.2
| 88.2
| 0.0 |
2024-Apr-11 Thu
| 23.82
| ###
| 23.745
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| 24.22
| 325,941
| 0
| ###
| ###
| 1.7 |
2024-Apr-09 Tue
| 23.45
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2024-Apr-08 Mon
| ###
| 23.79
| 23.27
| 23.45
|
|
| ###
| ###
| 1.7 |
2024-Apr-05 Fri
| ###
| 23.88
| ###
| 23.72
| 334,345
| 3,992,079
| 88.0
| 88.0
| 1.7 |
2024-Apr-04 Thu
| ###
| ###
| 23
| 23.27
| 215,487
| ###
| 28.7
| 28.7
| 1.7 |
2024-Apr-03 Wed
| 23.29
| 23.45
| ###
| 23.2
|
|
| 41.8
| 41.8
| 1.7 |
2024-Apr-02 Tue
| ###
| 24
| 23.4
| 23.83
|
|
| 71.1
| 71.1
| 1.7 |
2024-Mar-28 Thu
| 23.87
| ###
| ###
| ###
| 871,671
| 0
| 19.4
| 19.4
| 0.0 |
2024-Mar-27 Wed
| 24.25
| 24.42
| ###
| ###
| 282,057
| ###
| 67.5
| 67.5
| 0.0 |
2024-Mar-26 Tue
| ###
| 24.5
| 23.88
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Mar-25 Mon
| 24.2
| 24.77
| ###
| ###
| 498,976
| ###
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| 24.24
| 23.49
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| 22.76
| ###
| 22.45
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| 22.24
| 21.88
| 22.2
| 306,755
| ###
| 73.2
| 73.2
| 1.6 |
2024-Mar-19 Tue
| ###
| 22.27
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2024-Mar-18 Mon
| ###
| ###
| 21.89
| 22.21
| 193,240
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 22.56
| 22.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 22.73
| 22.75
| 22.48
| 22.56
|
|
| 30.1
| 30.1
| ### |
2024-Mar-13 Wed
| ###
| ###
| 22.74
| 22.85
| 188,880
| ###
| 33.7
| 33.7
| 1.6 |
2024-Mar-12 Tue
| ###
| ###
| 22.5
| 22.75
|
|
| ###
| ###
| 1.6 |
2024-Mar-11 Mon
| ###
| ###
| 22.78
| 22.79
| 85,274
| 971,270
| ###
| ###
| 1.6 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 211,929
| 0
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 22.74
| ###
| 253,083
| 2,877,553
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 23.24
| 23.27
| 22.72
| ###
| 240,476
| 5,529,745
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 23.26
| 22.71
| 23.24
|
|
| 80.8
| 80.8
| ### |
2024-Mar-04 Mon
| 22.85
| ###
| 22.75
| 22.75
| 151,975
| ###
| ###
| ###
| 1.6 |
2024-Mar-01 Fri
| ###
| ###
| 22.83
| 22.83
| 230,049
| ###
| 24.7
| 24.7
| ### |
2024-Feb-29 Thu
| 23.29
| 23.43
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2024-Feb-28 Wed
| 23.49
| 23.58
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2024-Feb-27 Tue
| 23.22
| 23.47
| ###
| ###
| 121,420
| ###
| 75.5
| 75.5
| 0.0 |
2024-Feb-26 Mon
| 23.45
| 23.45
| ###
| ###
| 138,255
| ###
| 38.1
| 38.1
| 0.0 |
2024-Feb-23 Fri
| 22.73
| ###
| ###
| 23.21
| 256,944
| 0
| ###
| ###
| 1.7 |
2024-Feb-22 Thu
| 22.59
| 22.84
| 22.55
| 22.55
| 97,321
| ###
| ###
| ###
| ### |
2024-Feb-21 Wed
| 22.58
| 22.77
| 22.27
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2024-Feb-20 Tue
| 22.58
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 178,383
| 0
| 20.0
| 20.0
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| 22.57
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2024-Feb-15 Thu
| 22.49
| 22.83
| ###
| 22.7
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| 21.79
| 22.41
| 21.79
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 22.21
| ###
| ###
| ###
| 236,023
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 22.85
| 22.85
| 22.2
| 22.42
|
|
| 23.5
| 23.5
| ### |
2024-Feb-09 Fri
| ###
| ###
| 22.74
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2024-Feb-08 Thu
| 23.46
| 23.46
| 22.83
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2024-Feb-07 Wed
| 23.74
| 23.74
| ###
| ###
| 261,275
| ###
| 19.2
| 19.2
| 0.0 |
2024-Feb-06 Tue
| 23.25
| ###
| ###
| ###
| 419,277
| 0
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 23.41
| 22.44
| 23.24
| 376,780
| 8,637,681
| 89.0
| 89.0
| ### |
2024-Feb-02 Fri
| 22.53
| ###
| 22.47
| 22.85
| 519,752
| ###
| 75.9
| 75.9
| 1.6 |
2024-Feb-01 Thu
| ###
| 22.56
| ###
| 22.56
|
|
| 86.0
| 86.0
| ### |
2024-Jan-31 Wed
| 22.22
| 22.22
| 21.88
| ###
| 261,759
| 5,771,785
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 22.26
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 21.86
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| 22.29
| 173,180
| 0
| 34.0
| 34.0
| 1.6 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 171,682
| 0
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 21.52
| 21.71
| ###
| 21.55
|
|
| ###
| ###
| ### |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2024-Jan-18 Thu
| 21.52
| 21.86
| 21.47
| 21.75
| 248,941
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| 21.8
| ###
| ###
| ###
| 236,222
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 21.7
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2024-Jan-15 Mon
| ###
| 22.44
| ###
| ###
| 243,420
| 2,731,172
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| 22.4
| ###
| ###
| 137,841
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 155,226
| 0
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 22.4
| 22.4
| ###
| ###
| 195,850
| 2,193,520
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 22.25
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 155,078
| 0
| 37.0
| 37.0
| 0.0 |
2024-Jan-05 Fri
| 22.28
| ###
| ###
| 22.2
|
|
| 35.2
| 35.2
| 1.6 |
2024-Jan-04 Thu
| ###
| ###
| 21.71
| ###
| 265,326
| ###
| 80.6
| 80.6
| 0.0 |
2024-Jan-03 Wed
| 21.85
| ###
| 21.8
| 21.81
|
|
| 43.1
| 43.1
| 1.6 |
2024-Jan-02 Tue
| 21.8
| ###
| 21.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| 21.7
| 21.83
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 22
| ###
| 21.8
| ###
| 277,786
| ###
| 64.3
| 64.3
| 0.0 |
2023-Dec-27 Wed
| 21.76
| 21.85
| 21.58
| 21.7
| 329,979
| ###
| ###
| ###
| 1.6 |
2023-Dec-22 Fri
| 21.8
| ###
| 21.7
| 21.75
|
|
| 34.3
| 34.3
| ### |
2023-Dec-21 Thu
| 22
| ###
| 21.86
| 21.86
| 338,376
| 3,698,449
| 29.1
| 29.1
| ### |
2023-Dec-20 Wed
| 22.53
| 22.53
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2023-Dec-19 Tue
| ###
| 22.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 22.2
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 706,926
| 0
| 9.4
| 9.4
| 0.0 |
2023-Dec-14 Thu
| 22.59
| ###
| 22.46
| ###
| 411,925
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| 22.47
| 22.21
| ###
| 351,770
| 7,858,541
| 34.5
| 34.5
| 0.0 |
2023-Dec-12 Tue
| ###
| 22.24
| ###
| 22.22
|
|
| 76.4
| 76.4
| 1.6 |
2023-Dec-11 Mon
| 22.45
| 22.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 21.82
| ###
| 177,058
| ###
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 22.21
| 22.48
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 22.28
| 21.455
| 22.2
| 471,848
| ###
| 77.9
| 77.9
| 1.6 |
2023-Dec-05 Tue
| 21.54
| 21.87
| 21.43
| 21.46
|
|
| 45.3
| 45.3
| 1.5 |
2023-Dec-04 Mon
| 22.46
| 22.46
| 21.72
| 21.72
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| 22.29
| ###
| 22.22
| 371,779
| 4,143,476
| 77.8
| 77.8
| 1.6 |
2023-Nov-30 Thu
| 22.22
| ###
| 21.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 21.83
| 23.225
| 21.8
| 22.2
|
|
| ###
| ###
| 1.6 |
2023-Nov-28 Tue
| ###
| 20.72
| ###
| 20.58
|
|
| ###
| ###
| 1.5 |
2023-Nov-27 Mon
| 20.55
| ###
| 20.23
| 20.24
|
|
| 30.7
| 30.7
| 1.4 |
2023-Nov-24 Fri
| 20.59
| 20.73
| 20.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 20.26
| 20.55
| ###
| 20.47
| 154,626
| 1,588,782
| ###
| ###
| 1.5 |
2023-Nov-22 Wed
| ###
| 20.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 20.4
| 20.51
| 20.22
| 20.51
| 353,343
| ###
| 72.5
| 72.5
| ### |
2023-Nov-20 Mon
| 20.25
| 20.51
| ###
| 20.46
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 185,889
| 0
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 20.52
| ###
| ###
| 20.5
| 190,246
| 0
| 34.9
| 34.9
| 1.5 |
2023-Nov-14 Tue
| 20.21
| 20.25
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2023-Nov-13 Mon
| ###
| 20.44
| 19.79
| 19.79
| 202,178
| ###
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| 20.25
| ###
| 20.25
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| 20.58
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| 20.55
| 20.55
| 300,122
| 3,083,753
| 13.5
| 13.5
| 1.5 |
2023-Nov-07 Tue
| 20.55
| ###
| 20.55
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-Nov-06 Mon
| ###
| 20.87
| 20.23
| 20.77
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| ###
| 20.27
| 19.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| 19.82
| 19.55
| 19.73
| 394,429
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| 19.57
| ###
| 19.57
|
|
| ###
| ###
| 1.4 |
2023-Oct-31 Tue
| 18.8
| ###
| 18.8
| ###
| 584,052
| 5,490,088
| 78.5
| 78.5
| 0.0 |
2023-Oct-30 Mon
| 18.58
| ###
| 18.58
| ###
| 336,642
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| 18.88
| 351,859
| 0
| 32.2
| 32.2
| 1.3 |
2023-Oct-26 Thu
| ###
| ###
| 18.875
| ###
| 299,181
| 2,823,520
| 74.5
| 74.5
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 18.86
| ###
| 351,386
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 19.29
| 19.47
| ###
| 19.26
| 257,959
| ###
| ###
| ###
| 1.4 |
2023-Oct-23 Mon
| ###
| 19.5
| 18.81
| 19.44
| 199,145
| 3,814,622
| 88.3
| 88.3
| 1.4 |
2023-Oct-20 Fri
| ###
| 19.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 19.75
| 19.87
| 19.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 19.51
| 19.88
| 257,988
| 2,516,672
| ###
| ###
| 1.4 |
2023-Oct-17 Tue
| ###
| ###
| ###
| 19.55
| 447,875
| 0
| 22.8
| 22.8
| ### |
2023-Oct-16 Mon
| 19.29
| 19.76
| 19.24
| 19.76
|
|
| 89.3
| 89.3
| ### |
2023-Oct-13 Fri
| ###
| 19.71
| 19.26
| ###
| 283,154
| 5,517,255
| 26.0
| 26.0
| 0.0 |
2023-Oct-12 Thu
| 20.26
| ###
| 19.75
| 19.75
|
|
| 16.8
| 16.8
| ### |
2023-Oct-11 Wed
| ###
| 20.72
| 20.43
| ###
| 168,158
| 3,459,850
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| 20.72
| ###
| 20.57
|
|
| 71.9
| 71.9
| ### |
2023-Oct-09 Mon
| 20.76
| 20.76
| 20.41
| 20.41
|
|
| 26.1
| 26.1
| 1.5 |
2023-Oct-06 Fri
| 20.74
| ###
| ###
| 20.7
|
|
| ###
| ###
| 1.5 |
2023-Oct-05 Thu
| 20.5
| 20.78
| ###
| 20.78
|
|
| ###
| ###
| 1.5 |
2023-Oct-04 Wed
| 19.75
| 20.29
| 19.75
| 20.28
| 354,984
| 7,106,779
| 90.5
| 90.5
| 1.4 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2023-Oct-02 Mon
| ###
| 20.27
| 19.82
| 19.89
| 228,586
| ###
| ###
| ###
| ### |
2023-Sep-29 Fri
| ###
| ###
| 19.77
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| 19.73
| 19.73
|
|
| 19.9
| 19.9
| ### |
2023-Sep-27 Wed
| ###
| 20.46
| ###
| 20.24
| 286,875
| ###
| ###
| ###
| 1.4 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2023-Sep-25 Mon
| 20.23
| 20.44
| ###
| ###
| 292,586
| 2,990,228
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| 20.23
| 19.86
| 20.23
|
|
| ###
| ###
| 1.4 |
2023-Sep-21 Thu
| ###
| 20.45
| ###
| 20.24
|
|
| ###
| ###
| 1.4 |
2023-Sep-20 Wed
| 19.89
| ###
| 19.89
| ###
| 802,986
| ###
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 19.89
| ###
| 19.8
| 20.2
|
|
| ###
| ###
| 1.4 |
2023-Sep-18 Mon
| 19.71
| ###
| ###
| ###
| 295,285
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 19.51
| 19.76
| 608,642
| ###
| 23.7
| 23.7
| ### |
2023-Sep-14 Thu
| ###
| 20.22
| 19.76
| 19.76
| 560,478
| 11,203,955
| ###
| ###
| ### |
2023-Sep-13 Wed
| 19.75
| ###
| 19.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 19.53
| 19.79
| ###
| ###
| 384,526
| 3,804,884
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| 19.77
| 19.45
| 19.54
|
|
| 36.8
| 36.8
| 1.4 |
2023-Sep-08 Fri
| ###
| 20.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 20.25
| 20.46
| ###
| ###
| 416,025
| ###
| 40.3
| 40.3
| 0.0 |
2023-Sep-06 Wed
| 20.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| 20.79
| 20.53
| 20.77
| 151,650
| 3,133,089
| 76.3
| 76.3
| ### |
2023-Sep-04 Mon
| 20.85
| ###
| ###
| 20.8
|
|
| 37.1
| 37.1
| 1.5 |
2023-Sep-01 Fri
| 20.78
| 20.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| 20.78
| 329,177
| 0
| 71.2
| 71.2
| 1.5 |
2023-Aug-30 Wed
| 20.5
| 20.78
| ###
| ###
| 306,673
| ###
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 19.78
| 20.5
| 19.56
| 20.23
|
|
| ###
| ###
| 1.4 |
2023-Aug-28 Mon
| 20.77
| 20.8
| 20.46
| 20.55
| 722,327
| ###
| ###
| ###
| 1.5 |
2023-Aug-25 Fri
| 20.53
| ###
| 20.46
| 20.51
|
|
| 35.8
| 35.8
| ### |
2023-Aug-24 Thu
| 20.72
| ###
| 20.7
| 20.71
| 327,780
| 3,392,523
| ###
| ###
| ### |
2023-Aug-23 Wed
| 20.56
| 20.89
| 20.52
| 20.85
| 533,241
| 11,040,754
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| 20.755
| 20.56
| 20.56
| 210,072
| ###
| ###
| ###
| 1.5 |
2023-Aug-21 Mon
| ###
| 20.81
| 20.53
| ###
| 310,173
| 6,411,275
| 73.6
| 73.6
| 0.0 |
2023-Aug-18 Fri
| ###
| 20.84
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| 20.79
| 20.79
|
|
| ###
| ###
| 1.5 |
2023-Aug-16 Wed
| 21.23
| 21.46
| 21.2
| 21.2
|
|
| 37.6
| 37.6
| 1.5 |
2023-Aug-15 Tue
| 21.54
| 21.7
| ###
| ###
| 191,325
| 2,075,876
| 29.8
| 29.8
| 0.0 |
2023-Aug-14 Mon
| 21.44
| 21.86
| 21.43
| 21.51
|
|
| 76.0
| 76.0
| ### |
2023-Aug-11 Fri
| 21.48
| 21.87
| 21.47
| ###
| 226,486
| 4,907,951
| 73.4
| 73.4
| 0.0 |
2023-Aug-10 Thu
| 21.74
| 21.76
| 21.53
| 21.59
| 324,483
| ###
| 25.5
| 25.5
| 1.5 |
2023-Aug-09 Wed
| 22
| 22
| 21.57
| 21.72
| 387,549
| 8,442,754
| 27.4
| 27.4
| ### |
2023-Aug-08 Tue
| 22.27
| ###
| ###
| 22.2
| 190,456
| 0
| 40.7
| 40.7
| 1.6 |
2023-Aug-07 Mon
| ###
| 22.46
| ###
| 22.26
|
|
| 34.5
| 34.5
| 1.6 |
2023-Aug-04 Fri
| 22.46
| ###
| ###
| 22.5
|
|
| ###
| ###
| 1.6 |
2023-Aug-03 Thu
| 22.7
| 22.82
| 22.53
| 22.73
| 253,029
| ###
| 70.9
| 70.9
| ### |
2023-Aug-02 Wed
| 22.7
| ###
| 22.7
| 22.72
| 224,486
| ###
| 75.5
| 75.5
| 1.6 |
2023-Aug-01 Tue
| 22.73
| ###
| ###
| 22.81
|
|
| 70.5
| 70.5
| ### |
2023-Jul-31 Mon
| 22.52
| 22.77
| 22.5
| 22.75
| 266,825
| 6,039,583
| ###
| ###
| 1.6 |
2023-Jul-28 Fri
| ###
| 22.57
| ###
| 22.54
| 138,150
| 1,559,022
| ###
| ###
| ### |
2023-Jul-27 Thu
| ###
| 23
| 22.24
| ###
| 311,852
| ###
| 60.4
| 60.4
| 0.0 |
2023-Jul-26 Wed
| ###
| 22.46
| ###
| ###
| 142,456
| 1,599,780
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 22.5
| 22.58
| ###
| 22.23
|
|
| 27.6
| 27.6
| 1.6 |
2023-Jul-24 Mon
| 22.51
| 22.74
| 22.44
| 22.54
| 232,280
| ###
| 74.1
| 74.1
| ### |
2023-Jul-21 Fri
| 22.59
| ###
| ###
| 22.57
|
|
| 37.0
| 37.0
| 1.6 |
2023-Jul-20 Thu
| 22.56
| 22.77
| 22.5
| ###
| 172,876
| 3,913,048
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| 22.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 22.48
| 22.5
|
|
| 35.7
| 35.7
| 1.6 |
2023-Jul-17 Mon
| ###
| ###
| 22.7
| 22.81
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| 23
| 23
| 22.71
| 22.87
|
|
| ###
| ###
| ### |
2023-Jul-13 Thu
| 22.45
| 22.89
| 22.45
| 22.82
|
|
| 76.6
| 76.6
| ### |
2023-Jul-12 Wed
| 22.44
| 22.44
| 22.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 22.59
| 22.59
| ###
| 22.51
|
|
| 24.9
| 24.9
| 1.6 |
2023-Jul-10 Mon
| 22.51
| 22.51
| 22.25
| 22.25
|
|
| ###
| ###
| ### |
2023-Jul-07 Fri
| ###
| 22.77
| ###
| 22.53
|
|
| 78.4
| 78.4
| ### |
2023-Jul-06 Thu
| 22.87
| ###
| ###
| 22.72
| 425,287
| 0
| ###
| ###
| 1.6 |
2023-Jul-05 Wed
| 22.55
| ###
| 22.55
| 22.82
| 371,677
| 4,190,658
| ###
| ###
| ### |
2023-Jul-04 Tue
| 22.56
| 22.83
| 22.53
| 22.71
|
|
| ###
| ###
| 1.6 |
2023-Jul-03 Mon
| ###
| 22.77
| 22.45
| 22.7
| 329,123
| 7,441,471
| ###
| ###
| ### |
2023-Jun-30 Fri
| 22.26
| 22.56
| ###
| 22.54
|
|
| 70.8
| 70.8
| ### |
2023-Jun-29 Thu
| 22
| 22.45
| 22
| 22.44
|
|
| 76.0
| 76.0
| 1.6 |
2023-Jun-28 Wed
| 21.85
| ###
| 21.76
| ###
| 399,649
| 4,348,181
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 297,779
| 0
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 21.75
| 21.86
| ###
| 21.75
|
|
| ###
| ###
| ### |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| 22
| ###
| 21.81
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2023-Jun-20 Tue
| 22.22
| ###
| ###
| 22.22
| 339,883
| 0
| 67.6
| 67.6
| 1.6 |
2023-Jun-19 Mon
| ###
| ###
| 21.81
| ###
| 435,226
| ###
| 80.9
| 80.9
| 0.0 |
2023-Jun-16 Fri
| ###
| 22.26
| 21.56
| 21.76
|
|
| ###
| ###
| 1.6 |
2023-Jun-15 Thu
| ###
| 21.78
| 21.47
| 21.56
| 831,672
| ###
| 36.6
| 36.6
| 1.5 |
2023-Jun-14 Wed
| ###
| ###
| ###
| 21.56
|
|
| ###
| ###
| 1.5 |
2023-Jun-13 Tue
| 21.84
| 21.86
| 21.5
| 21.73
| 235,271
| 5,100,675
| ###
| ###
| 1.6 |
2023-Jun-09 Fri
| 21.78
| 21.78
| ###
| 21.5
| 678,172
| ###
| 24.1
| 24.1
| 1.5 |
2023-Jun-08 Thu
| 21.57
| ###
| 21.49
| 21.82
|
|
| 83.1
| 83.1
| 1.6 |
2023-Jun-07 Wed
| ###
| ###
| 21.7
| 21.8
|
|
| 30.6
| 30.6
| 1.6 |
2023-Jun-06 Tue
| ###
| ###
| 21.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| 22.2
|
|
| 37.6
| 37.6
| 1.6 |
2023-Jun-02 Fri
| 22.41
| 22.51
| ###
| 22.21
|
|
| ###
| ###
| ### |
2023-Jun-01 Thu
| 22.27
| 22.57
| 22.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 22.42
| ###
| ###
| 22.21
| 1,673,222
| 0
| 38.0
| 38.0
| ### |
2023-May-30 Tue
| 22.48
| 22.74
| ###
| 22.5
| 1,267,547
| ###
| ###
| ###
| 1.6 |
2023-May-29 Mon
| 22.48
| 22.86
| ###
| 22.75
| 1,677,244
| ###
| 79.0
| 79.0
| 1.6 |
2023-May-26 Fri
| ###
| ###
| ###
| 22.48
| 2,769,683
| 0
| ###
| ###
| 1.6 |
2023-May-25 Thu
| ###
| ###
| 23.55
| ###
| 1,141,774
| 13,444,388
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 23.85
| ###
| 23.53
| 23.54
| 726,789
| 8,550,672
| 31.1
| 31.1
| ### |
2023-May-23 Tue
| 24.72
| 24.89
| ###
| ###
| 861,555
| 10,722,051
| 23.1
| 23.1
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 24.5
| 24.83
| 419,726
| 5,141,643
| ###
| ###
| ### |
2023-May-19 Fri
| 25.26
| 25.46
| ###
| ###
| 304,747
| 3,879,429
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 25.41
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-May-17 Wed
| 24.85
| 25.29
| 24.79
| 25.24
|
|
| 83.9
| 83.9
| 1.8 |
2023-May-16 Tue
| 24.87
| ###
| 24.8
| ###
| 227,729
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 25
| 25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| 24.87
| 25.2
| 24.73
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| 24.84
| 345,982
| 0
| 27.1
| 27.1
| 1.8 |
2023-May-10 Wed
| 24.83
| ###
| 24.81
| ###
| 366,448
| 4,545,787
| 75.0
| 75.0
| 0.0 |
2023-May-09 Tue
| 24.87
| 25.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| 25.2
| 24.78
| ###
| 485,681
| ###
| 36.7
| 36.7
| 0.0 |
2023-May-05 Fri
| 25.51
| 25.57
| ###
| ###
| 465,574
| ###
| 24.8
| 24.8
| 0.0 |
2023-May-04 Thu
| 25.81
| 25.81
| 25.27
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2023-May-03 Wed
| 25.52
| 25.89
| 25.52
| 25.85
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| 25.53
| ###
| 25.49
| 25.52
| 679,058
| ###
| ###
| ###
| 1.8 |
2023-May-01 Mon
| ###
| ###
| 25.42
| 25.52
|
|
| 28.3
| 28.3
| 1.8 |
2023-Apr-28 Fri
| ###
| 25.73
| 25.28
| ###
| 429,089
| ###
| 77.0
| 77.0
| 0.0 |
2023-Apr-27 Thu
| ###
| 25.41
| ###
| 25.2
| 310,925
| ###
| ###
| ###
| 1.8 |
2023-Apr-26 Wed
| ###
| 25.57
| ###
| 25.48
| 379,077
| ###
| 78.1
| 78.1
| 1.8 |
2023-Apr-24 Mon
| 24.8
| ###
| 24.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 24.56
| 24.885
| 24.49
| 24.8
|
|
| ###
| ###
| ### |
2023-Apr-20 Thu
| 24.74
| 24.76
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2023-Apr-19 Wed
| ###
| 24.82
| 24.29
| 24.74
|
|
| 82.2
| 82.2
| 1.8 |
2023-Apr-18 Tue
| 24.5
| 24.53
| 24.26
| 24.49
| 350,451
| 8,549,252
| ###
| ###
| ### |
2023-Apr-17 Mon
| 24.87
| 24.87
| ###
| ###
| 561,652
| 6,984,142
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| 24.83
|
|
| 26.1
| 26.1
| ### |
2023-Apr-13 Thu
| 25
| ###
| 24.54
| 24.84
| 428,977
| 5,263,547
| 29.7
| 29.7
| 1.8 |
2023-Apr-12 Wed
| ###
| 25.2
| ###
| 25
|
|
| 33.8
| 33.8
| 1.8 |
2023-Apr-11 Tue
| 25.5
| 25.57
| 24.86
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Apr-06 Thu
| ###
| 25.54
| ###
| 25.45
|
|
| 78.9
| 78.9
| 1.8 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 429,850
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 24.49
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Apr-03 Mon
| 24.87
| ###
| 24.59
| 24.76
| 306,851
| ###
| 37.3
| 37.3
| 1.8 |
2023-Mar-31 Fri
| 24.4
| ###
| 24.28
| 24.86
| 596,423
| 7,240,575
| ###
| ###
| 1.8 |
2023-Mar-30 Thu
| ###
| 24.48
| ###
| 24.41
| 762,945
| 9,338,446
| ###
| ###
| ### |
2023-Mar-29 Wed
| 24.21
| 24.28
| 23.85
| 24.21
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| 24.51
| ###
| ###
| 24.41
| 764,483
| 0
| 28.4
| 28.4
| ### |
2023-Mar-27 Mon
| 24.5
| 24.78
| ###
| 24.44
|
|
| 39.4
| 39.4
| 1.7 |
2023-Mar-24 Fri
| ###
| 24.58
| ###
| 24.52
| 395,725
| ###
| 79.0
| 79.0
| ### |
2023-Mar-23 Thu
| 23.73
| 24.25
| 23.52
| 24.2
| 419,889
| 10,029,048
| 84.3
| 84.3
| 1.7 |
2023-Mar-22 Wed
| 23.58
| 23.89
| 23.42
| 23.77
|
|
| ###
| ###
| 1.7 |
2023-Mar-21 Tue
| 23.24
| 23.54
| 23.21
| 23.47
| 209,683
| 4,901,340
| ###
| ###
| ### |
2023-Mar-20 Mon
| 23.25
| ###
| ###
| 23.25
|
|
| 78.5
| 78.5
| ### |
2023-Mar-17 Fri
| 23.41
| ###
| ###
| 23.47
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| ###
| ###
| ###
| 23.49
| 420,070
| 0
| ###
| ###
| 1.7 |
2023-Mar-15 Wed
| 23.46
| 23.53
| 23.21
| 23.47
|
|
| 67.0
| 67.0
| ### |
2023-Mar-14 Tue
| ###
| ###
| ###
| 23.28
| 563,620
| 0
| 83.7
| 83.7
| 1.7 |
2023-Mar-13 Mon
| 23.54
| 23.58
| ###
| ###
| 257,742
| 3,038,778
| 37.9
| 37.9
| 0.0 |
2023-Mar-10 Fri
| 23.57
| 23.84
| ###
| ###
| 321,440
| ###
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| 23.76
| 24
| 500,858
| ###
| 23.4
| 23.4
| 1.7 |
2023-Mar-08 Wed
| 24.28
| ###
| ###
| 24.23
|
|
| 37.2
| 37.2
| ### |
2023-Mar-07 Tue
| 24.2
| 24.46
| ###
| 24.42
| 423,281
| 5,176,726
| 77.2
| 77.2
| 1.7 |
2023-Mar-06 Mon
| ###
| ###
| 24.25
| 24.52
|
|
| ###
| ###
| ### |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 495,549
| 0
| 76.7
| 76.7
| 0.0 |
2023-Mar-02 Thu
| 23.56
| 24.25
| 23.55
| 23.88
| 344,922
| ###
| 81.1
| 81.1
| 1.7 |
2023-Mar-01 Wed
| ###
| ###
| 23.27
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2023-Feb-28 Tue
| 23.86
| ###
| 23.57
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2023-Feb-27 Mon
| 23.85
| 23.86
| 23.25
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2023-Feb-24 Fri
| 24.21
| 24.21
| 23.77
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Feb-23 Thu
| 23.79
| ###
| 23.59
| 23.79
| 429,071
| ###
| 69.1
| 69.1
| ### |
2023-Feb-22 Wed
| 23.41
| ###
| 23.25
| 23.5
|
|
| ###
| ###
| 1.7 |
2023-Feb-21 Tue
| 23.83
| ###
| 23.27
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2023-Feb-20 Mon
| 24.2
| 24.2
| 23.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 23.89
| ###
| ###
| 24.21
| 433,325
| 0
| 84.0
| 84.0
| ### |
2023-Feb-16 Thu
| 23.27
| ###
| 23.21
| 23.87
|
|
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| 23.49
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Feb-14 Tue
| 23.4
| ###
| ###
| ###
| 255,649
| 0
| 43.0
| 43.0
| 0.0 |
2023-Feb-13 Mon
| 23.28
| 23.43
| ###
| 23.25
|
|
| ###
| ###
| ### |
2023-Feb-10 Fri
| ###
| ###
| ###
| 23.46
|
|
| ###
| ###
| 1.7 |
2023-Feb-09 Thu
| 23.59
| 23.89
| 23.46
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Feb-08 Wed
| 23.74
| ###
| 23.43
| ###
| 487,349
| ###
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 23.75
| ###
| ###
| 23.81
|
|
| 76.4
| 76.4
| ### |
2023-Feb-06 Mon
| 24.24
| ###
| ###
| 24.27
| 236,643
| 0
| ###
| ###
| ### |
2023-Feb-03 Fri
| ###
| ###
| 23.78
| ###
| 469,544
| 5,582,878
| 75.5
| 75.5
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 23.75
| 23.75
| 588,372
| ###
| ###
| ###
| ### |
2023-Feb-01 Wed
| 23.5
| 23.73
| ###
| ###
| 381,889
| ###
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 23.28
| 23.5
| ###
| 23.5
|
|
| 82.5
| 82.5
| 1.7 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| 23.25
| 22.85
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Jan-25 Wed
| ###
| 23.25
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2023-Jan-24 Tue
| 23.53
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2023-Jan-23 Mon
| 24.28
| 24.44
| 23.48
| ###
| 495,350
| 11,868,586
| 16.0
| 16.0
| 0.0 |
2023-Jan-20 Fri
| ###
| 24.77
| ###
| ###
| 954,657
| 11,823,426
| 75.8
| 75.8
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 301,986
| 0
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 22.88
| 23.46
| 22.81
| 23.42
| 423,853
| ###
| 86.5
| 86.5
| 1.7 |
2023-Jan-17 Tue
| ###
| 22.86
| 22.42
| 22.77
| 242,184
| 5,483,045
| 78.9
| 78.9
| ### |
2023-Jan-16 Mon
| 22.23
| ###
| 21.73
| ###
| 260,271
| 2,827,844
| 71.3
| 71.3
| 0.0 |
2023-Jan-13 Fri
| 21.82
| ###
| 21.56
| 21.73
|
|
| ###
| ###
| 1.6 |
2023-Jan-12 Thu
| 21.8
| ###
| ###
| 21.77
|
|
| ###
| ###
| 1.6 |
2023-Jan-11 Wed
| 21.76
| 21.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 21.89
| 21.59
| ###
| 191,675
| ###
| 74.4
| 74.4
| 0.0 |
2023-Jan-09 Mon
| 21.5
| ###
| 21.44
| 21.57
|
|
| 67.4
| 67.4
| ### |
2023-Jan-06 Fri
| 21.52
| ###
| 21.29
| 21.49
|
|
| 27.3
| 27.3
| ### |
2023-Jan-05 Thu
| 21.46
| 21.86
| 21.46
| 21.72
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| 21.8
| 21.82
| ###
| 21.82
|
|
| ###
| ###
| 1.6 |
2023-Jan-03 Tue
| 21.46
| 21.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 21.23
| 21.43
| ###
| 21.28
| 355,658
| 3,810,875
| ###
| ###
| 1.5 |
2022-Dec-29 Thu
| ###
| 21.29
| 20.83
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2022-Dec-28 Wed
| 20.71
| 20.85
| ###
| 20.8
| 194,453
| 2,027,172
| ###
| ###
| 1.5 |
2022-Dec-23 Fri
| ###
| 20.8
| 20.58
| 20.72
|
|
| ###
| ###
| 1.5 |
2022-Dec-22 Thu
| 20.54
| ###
| 20.54
| ###
| 398,025
| ###
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| 20.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| 20.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 21.2
| ###
| 20.83
| ###
| 422,722
| 4,402,649
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| 21.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 21.23
| 21.89
| ###
| 21.86
|
|
| 91.1
| 91.1
| ### |
2022-Dec-14 Wed
| 21.83
| ###
| ###
| 21.23
| 656,121
| 0
| ###
| ###
| ### |
2022-Dec-13 Tue
| ###
| 21.41
| ###
| 21.25
| 517,959
| 5,544,751
| ###
| ###
| 1.5 |
2022-Dec-12 Mon
| 21.43
| 21.56
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2022-Dec-09 Fri
| 21.56
| 21.87
| 21.28
| 21.5
|
|
| ###
| ###
| 1.5 |
2022-Dec-08 Thu
| ###
| 22.26
| 21.8
| 21.8
| 550,957
| 12,137,582
| 31.5
| 31.5
| 1.6 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| 22.83
| 22.5
| 22.5
|
|
| 36.4
| 36.4
| 1.6 |
2022-Dec-05 Mon
| 22.82
| ###
| 22.45
| ###
| 770,252
| 8,646,078
| 78.6
| 78.6
| 0.0 |
2022-Dec-02 Fri
| 22.45
| 22.84
| ###
| 22.84
| 602,355
| ###
| 80.0
| 80.0
| ### |
2022-Dec-01 Thu
| 22.2
| ###
| ###
| 22.55
|
|
| 79.9
| 79.9
| ### |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 1,406,671
| 0
| 88.8
| 88.8
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 1,843,678
| 0
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| 19.2
|
|
| 81.0
| 81.0
| ### |
2022-Nov-25 Fri
| 19.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 19.24
| ###
| ###
| 19.2
|
|
| ###
| ###
| ### |
2022-Nov-23 Wed
| 19.5
| 19.57
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2022-Nov-22 Tue
| ###
| 19.54
| ###
| 19.54
| 309,359
| ###
| 81.4
| 81.4
| 1.4 |
2022-Nov-21 Mon
| ###
| ###
| 18.76
| ###
| 774,542
| ###
| 78.9
| 78.9
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| 18.59
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2022-Nov-17 Thu
| 17.89
| 18.41
| 17.86
| 18.41
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| ###
| ###
| 17.53
| 17.72
|
|
| 23.4
| 23.4
| 1.3 |
2022-Nov-15 Tue
| 17.75
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
| 514,650
| 0
| 27.3
| 27.3
| 0.0 |
2022-Nov-11 Fri
| 18.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 17.83
| 17.83
| 17.55
| 17.55
| 247,577
| ###
| 25.1
| 25.1
| ### |
2022-Nov-09 Wed
| ###
| 18.25
| 17.7
| ###
| 219,222
| ###
| 36.1
| 36.1
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| 203,158
| 0
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 268,053
| 0
| 70.8
| 70.8
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 17.84
| ###
| 17.51
| ###
| 296,256
| 2,593,721
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 18.22
| 18.54
| ###
| 18.43
| 320,644
| ###
| 75.7
| 75.7
| ### |
2022-Nov-01 Tue
| ###
| 18.42
| ###
| ###
| 233,258
| ###
| 70.0
| 70.0
| 0.0 |
2022-Oct-31 Mon
| 17.78
| 17.88
| 17.59
| 17.88
| 222,423
| 3,944,671
| 75.1
| 75.1
| 1.3 |
2022-Oct-28 Fri
| 17.29
| 17.55
| 17.26
| 17.46
| 239,952
| ###
| 80.0
| 80.0
| 1.2 |
2022-Oct-27 Thu
| 17.25
| 17.54
| 17.25
| 17.48
| 338,522
| ###
| 76.6
| 76.6
| 1.2 |
2022-Oct-26 Wed
| ###
| 17.29
| ###
| 17.25
| 144,726
| 1,251,156
| ###
| ###
| 1.2 |
2022-Oct-25 Tue
| 16.83
| 17.28
| 16.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 16.86
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 16.85
| 17.5
| 16.53
| 16.55
|
|
| ###
| ###
| 1.2 |
2022-Oct-20 Thu
| ###
| 17.48
| 16.85
| 16.85
|
|
| 20.7
| 20.7
| ### |
2022-Oct-19 Wed
| ###
| ###
| 17.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 17.5
| ###
| 17.45
| ###
| 307,080
| 2,679,273
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 16.72
| 16.76
| 16.46
| 16.7
| 207,659
| ###
| ###
| ###
| 1.2 |
2022-Oct-13 Thu
| ###
| 16.4
| ###
| 16.27
| 354,880
| ###
| ###
| ###
| 1.2 |
2022-Oct-12 Wed
| 16.25
| 16.55
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2022-Oct-11 Tue
| 16.52
| 16.55
| 16.29
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2022-Oct-10 Mon
| 16.5
| ###
| 16.4
| 16.4
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 16.79
| ###
| ###
| 16.82
| 370,926
| 0
| 73.7
| 73.7
| ### |
2022-Oct-06 Thu
| 17.22
| 17.23
| 16.81
| 16.86
|
|
| ###
| ###
| 1.2 |
2022-Oct-05 Wed
| 16.8
| ###
| 16.76
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2022-Oct-04 Tue
| 16.46
| 16.58
| ###
| 16.49
| 366,280
| ###
| 51.4
| 51.4
| 1.2 |
2022-Oct-03 Mon
| 16.26
| 16.5
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2022-Sep-30 Fri
| 16.56
| ###
| ###
| 16.26
| 485,456
| 0
| ###
| ###
| ### |
2022-Sep-29 Thu
| ###
| ###
| 16.8
| 16.83
|
|
| ###
| ###
| 1.2 |
2022-Sep-28 Wed
| ###
| ###
| ###
| 16.53
|
|
| ###
| ###
| ### |
2022-Sep-27 Tue
| ###
| ###
| 16.42
| 16.43
|
|
| 11.7
| 11.7
| ### |
2022-Sep-26 Mon
| 16.55
| 17.27
| 16.53
| 17.25
| 284,658
| 4,810,720
| 94.8
| 94.8
| 1.2 |
2022-Sep-23 Fri
| 16.8
| 16.88
| 16.55
| 16.8
| 451,149
| 7,540,955
| 83.2
| 83.2
| 1.2 |
2022-Sep-21 Wed
| ###
| 17.2
| 16.88
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2022-Sep-20 Tue
| 17.26
| 17.44
| 17.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| 17.55
| 17.28
| ###
| 252,985
| ###
| 52.1
| 52.1
| 0.0 |
2022-Sep-16 Fri
| 17.7
| 17.74
| 17.25
| 17.5
| 1,796,420
| ###
| ###
| ###
| 1.3 |
2022-Sep-15 Thu
| ###
| ###
| 17.73
| 17.8
|
|
| ###
| ###
| ### |
2022-Sep-14 Wed
| 17.73
| ###
| 17.72
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2022-Sep-13 Tue
| 18.28
| 18.55
| 18.22
| ###
| 357,774
| 6,577,674
| 65.0
| 65.0
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| 18.2
| 489,971
| 0
| 76.4
| 76.4
| ### |
2022-Sep-09 Fri
| 17.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 17.86
| ###
| 17.72
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Sep-07 Wed
| ###
| 17.47
| ###
| 17.41
|
|
| ###
| ###
| ### |
2022-Sep-06 Tue
| ###
| 17.22
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| 17.2
|
|
| 13.4
| 13.4
| 1.2 |
2022-Sep-02 Fri
| 17.87
| ###
| 17.51
| 17.51
| 226,440
| 1,982,482
| 25.8
| 25.8
| ### |
2022-Sep-01 Thu
| 17.53
| 17.86
| 17.48
| ###
| 500,051
| ###
| 81.7
| 81.7
| 0.0 |
2022-Aug-31 Wed
| 17.82
| ###
| 17.43
| 17.51
| 895,626
| 7,805,380
| ###
| ###
| ### |
2022-Aug-30 Tue
| 17.82
| ###
| ###
| ###
| 503,722
| 0
| 70.7
| 70.7
| 0.0 |
2022-Aug-29 Mon
| ###
| 17.79
| 17.5
| 17.56
| 556,923
| ###
| ###
| ###
| 1.3 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 381,749
| 0
| 33.2
| 33.2
| 0.0 |
2022-Aug-25 Thu
| 18.2
| 18.27
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2022-Aug-24 Wed
| 17.86
| 18.23
| 17.84
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2022-Aug-23 Tue
| 17.8
| 18.21
| 17.74
| 17.85
|
|
| 74.4
| 74.4
| 1.3 |
2022-Aug-22 Mon
| ###
| 18.42
| 17.81
| 18.25
| 825,427
| ###
| 86.8
| 86.8
| ### |
2022-Aug-19 Fri
| ###
| ###
| 17.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2022-Aug-17 Wed
| 19.28
| 19.48
| ###
| 19.44
| 452,582
| 4,408,148
| 78.4
| 78.4
| 1.4 |
2022-Aug-16 Tue
| ###
| ###
| ###
| 19.4
|
|
| 33.4
| 33.4
| 1.4 |
2022-Aug-15 Mon
| ###
| 19.42
| ###
| ###
| 274,246
| 2,662,928
| 77.5
| 77.5
| 0.0 |
2022-Aug-12 Fri
| ###
| 19.4
| 18.81
| 18.84
| 573,222
| ###
| 24.2
| 24.2
| 1.3 |
2022-Aug-11 Thu
| ###
| ###
| 19.43
| 19.57
| 671,524
| 6,523,855
| ###
| ###
| 1.4 |
2022-Aug-10 Wed
| 19.26
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Aug-09 Tue
| ###
| 19.43
| 18.85
| ###
| 435,689
| 8,339,087
| 77.7
| 77.7
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 398,276
| 0
| 75.5
| 75.5
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 19.51
| ###
| 18.82
| ###
| 443,450
| ###
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 19.28
| 19.46
| ###
| 19.43
| 224,687
| ###
| 69.0
| 69.0
| 1.4 |
2022-Aug-02 Tue
| ###
| ###
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2022-Aug-01 Mon
| 19.25
| 19.59
| ###
| 19.54
| 374,541
| 3,668,629
| ###
| ###
| 1.4 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
| 627,174
| 0
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| 19.28
| 18.89
| 19.2
| 696,540
| ###
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| 19.24
| 18.81
| ###
| 388,284
| ###
| 36.1
| 36.1
| 0.0 |
2022-Jul-26 Tue
| 19.23
| ###
| 18.81
| ###
| 283,027
| ###
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| 19.72
| 19.77
| 19.28
| 19.28
| 507,570
| ###
| 26.3
| 26.3
| 1.4 |
2022-Jul-22 Fri
| 19.89
| 19.89
| 19.52
| 19.72
| 707,470
| ###
| ###
| ###
| 1.4 |
2022-Jul-21 Thu
| 19.2
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2022-Jul-20 Wed
| 18.7
| 19.21
| 18.7
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2022-Jul-19 Tue
| ###
| 18.52
| ###
| 18.47
| 271,077
| 2,510,173
| 75.8
| 75.8
| ### |
2022-Jul-18 Mon
| ###
| ###
| 18.41
| 18.48
| 418,624
| ###
| 12.2
| 12.2
| ### |
2022-Jul-15 Fri
| ###
| ###
| ###
| 18.84
|
|
| ###
| ###
| 1.3 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2022-Jul-13 Wed
| ###
| 19.26
| ###
| ###
| 545,381
| ###
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 18.8
| ###
| ###
| 18.89
| 453,827
| 0
| ###
| ###
| ### |
2022-Jul-11 Mon
| ###
| ###
| 18.71
| 18.71
|
|
| ###
| ###
| ### |
2022-Jul-08 Fri
| 19.41
| 19.51
| 19.2
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2022-Jul-07 Thu
| 19.2
| ###
| ###
| 19.27
|
|
| 70.8
| 70.8
| ### |
2022-Jul-06 Wed
| 18.55
| 19.27
| 18.48
| ###
| 789,754
| ###
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| 18.59
| ###
| 18.5
|
|
| ###
| ###
| ### |
2022-Jul-04 Mon
| 17.85
| 18.2
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| 17.7
| 529,186
| 0
| ###
| ###
| 1.3 |
2022-Jun-30 Thu
| ###
| 18.29
| 17.84
| 17.84
| 465,284
| 8,405,355
| ###
| ###
| 1.3 |
2022-Jun-29 Wed
| 17.8
| ###
| ###
| ###
| 736,571
| 0
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 18.51
| 18.59
| 18.2
| 18.25
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| 18.43
| 18.7
| ###
| 18.45
| 594,746
| 5,560,875
| 62.7
| 62.7
| 1.3 |
2022-Jun-24 Fri
| ###
| 18.51
| 17.89
| 18.43
|
|
| ###
| ###
| ### |
2022-Jun-23 Thu
| 17.52
| ###
| 17.51
| 17.76
|
|
| ###
| ###
| 1.3 |
2022-Jun-22 Wed
| ###
| 17.76
| ###
| ###
| 516,729
| 4,588,553
| 41.6
| 41.6
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| 17.7
| 17.72
|
|
| ###
| ###
| 1.3 |
2022-Jun-20 Mon
| ###
| ###
| ###
| 17.75
| 322,554
| 0
| 48.4
| 48.4
| 1.3 |
2022-Jun-17 Fri
| 17.25
| 17.48
| ###
| 17.41
| 906,442
| ###
| ###
| ###
| ### |
2022-Jun-16 Thu
| 17.54
| ###
| 17.4
| 17.42
| 751,185
| ###
| 36.8
| 36.8
| 1.2 |
2022-Jun-15 Wed
| 17.45
| 17.56
| ###
| 17.29
| 709,978
| ###
| 48.8
| 48.8
| ### |
2022-Jun-14 Tue
| 17.8
| ###
| 17.46
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| 18.2
| 480,877
| 0
| ###
| ###
| ### |
2022-Jun-09 Thu
| 18.5
| ###
| ###
| ###
| 269,354
| 0
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| 18.74
| ###
| 18.49
|
|
| 77.0
| 77.0
| ### |
2022-Jun-07 Tue
| ###
| 18.7
| ###
| ###
| 684,681
| ###
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 18.8
| 18.89
| ###
| 18.73
| 552,728
| ###
| ###
| ###
| 1.3 |
2022-Jun-03 Fri
| 18.77
| ###
| ###
| 18.86
|
|
| ###
| ###
| 1.3 |
2022-Jun-02 Thu
| 18.43
| ###
| 18.26
| 18.58
| 769,088
| 7,021,773
| 79.0
| 79.0
| 1.3 |
2022-Jun-01 Wed
| ###
| ###
| 18.725
| 18.76
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| 18.58
| ###
| 18.44
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2022-May-30 Mon
| ###
| ###
| 17.89
| 18.51
|
|
| 81.9
| 81.9
| 1.3 |
2022-May-27 Fri
| 18.22
| 18.51
| 17.84
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2022-May-26 Thu
| ###
| ###
| 17.77
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-May-25 Wed
| 18.5
| ###
| 18.21
| 18.29
|
|
| ###
| ###
| ### |
2022-May-24 Tue
| ###
| ###
| ###
| 18.72
| 501,749
| 0
| ###
| ###
| 1.3 |
2022-May-23 Mon
| ###
| 19.22
| ###
| ###
| 383,944
| ###
| 75.4
| 75.4
| 0.0 |
2022-May-20 Fri
| 18.81
| ###
| 18.76
| ###
| 480,280
| 4,505,026
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| 18.84
| 18.43
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2022-May-18 Wed
| ###
| 19.26
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2022-May-17 Tue
| ###
| ###
| 18.57
| 18.78
| 392,123
| ###
| ###
| ###
| ### |
2022-May-16 Mon
| ###
| 19.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 18.49
| ###
| 18.44
| ###
| 438,471
| ###
| ###
| ###
| 0.0 |
2022-May-12 Thu
| 18.8
| ###
| 18.43
| 18.45
| 784,150
| 7,225,942
| 44.5
| 44.5
| 1.3 |
2022-May-11 Wed
| ###
| 19.22
| 18.82
| 19.21
| 636,255
| 12,101,570
| ###
| ###
| 1.4 |
2022-May-10 Tue
| 19.72
| 19.85
| ###
| 19.22
|
|
| 43.9
| 43.9
| 1.4 |
2022-May-09 Mon
| 19.72
| 19.85
| ###
| 19.22
|
|
| 43.9
| 43.9
| 1.4 |
2022-May-06 Fri
| ###
| ###
| ###
| 19.84
| 705,121
| 0
| 90.0
| 90.0
| 1.4 |
2022-May-05 Thu
| ###
| 19.54
| 19.25
| 19.4
| 833,555
| ###
| ###
| ###
| 1.4 |
2022-May-04 Wed
| 19.53
| 19.53
| ###
| ###
| 338,358
| ###
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2022-May-02 Mon
| 19.4
| ###
| 19.23
| 19.48
|
|
| 81.0
| 81.0
| ### |
2022-Apr-29 Fri
| 19.51
| ###
| 19.44
| 19.8
| 650,127
| ###
| 74.3
| 74.3
| 1.4 |
2022-Apr-28 Thu
| 19.82
| ###
| ###
| 19.4
| 1,553,843
| 0
| 24.8
| 24.8
| 1.4 |
2022-Apr-27 Wed
| ###
| ###
| ###
| 19.7
| 905,029
| 0
| ###
| ###
| 1.4 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| 722,741
| 0
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| 20.45
| 20.52
| 20.22
| ###
| 479,250
| 9,762,322
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| 20.51
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2022-Apr-20 Wed
| ###
| 21.27
| 20.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| 20.81
| 20.28
| 20.44
| 853,787
| 17,541,053
| 29.3
| 29.3
| 1.5 |
2022-Apr-14 Thu
| 20.73
| 21
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| 20.77
|
|
| ###
| ###
| ### |
2022-Apr-12 Tue
| 21.26
| 21.4
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| 21.53
|
|
| 30.4
| 30.4
| 1.5 |
2022-Apr-08 Fri
| ###
| 22.25
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| 22
| 704,470
| 0
| 41.1
| 41.1
| ### |
2022-Apr-06 Wed
| ###
| 23
| ###
| 22.56
| 528,421
| 6,076,841
| ###
| ###
| ### |
2022-Apr-05 Tue
| 22.59
| ###
| ###
| ###
| 599,272
| 0
| 71.4
| 71.4
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 1,097,342
| 0
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 22.27
| 22.76
| 22.27
| 22.7
| 690,149
| ###
| 77.9
| 77.9
| ### |
2022-Mar-31 Thu
| ###
| ###
| 22.4
| 22.45
| 956,185
| 10,709,272
| 19.9
| 19.9
| ### |
2022-Mar-30 Wed
| ###
| ###
| 22.23
| ###
| 1,119,389
| ###
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2022-Mar-25 Fri
| 22.76
| 22.84
| ###
| 22.82
| 1,029,454
| ###
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| 23.26
| 22.53
| 22.89
|
|
| ###
| ###
| ### |
2022-Mar-23 Wed
| 24.5
| 24.5
| ###
| 23.73
|
|
| ###
| ###
| ### |
2022-Mar-22 Tue
| ###
| 26
| 25.59
| 25.76
|
|
| 33.7
| 33.7
| 1.8 |
2022-Mar-21 Mon
| ###
| ###
| ###
| 25.74
|
|
| 34.3
| 34.3
| 1.8 |
2022-Mar-18 Fri
| 25.77
| ###
| 25.72
| 25.81
|
|
| 64.1
| 64.1
| ### |
2022-Mar-17 Thu
| ###
| 26.24
| ###
| 25.86
| 478,280
| ###
| 30.7
| 30.7
| 1.8 |
2022-Mar-16 Wed
| 25.81
| 25.88
| ###
| 25.7
| 354,328
| ###
| 34.0
| 34.0
| 1.8 |
2022-Mar-15 Tue
| ###
| 25.7
| 25.2
| 25.45
|
|
| 78.6
| 78.6
| 1.8 |
2022-Mar-14 Mon
| ###
| ###
| 24.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 25.555
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Mar-10 Thu
| 25.46
| 25.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 24.26
| 25
|
|
| ###
| ###
| 1.8 |
2022-Mar-08 Tue
| 24.83
| ###
| 24.51
| 24.52
|
|
| 38.9
| 38.9
| ### |
2022-Mar-07 Mon
| ###
| ###
| ###
| 24.83
|
|
| 27.7
| 27.7
| ### |
2022-Mar-04 Fri
| ###
| ###
| ###
| 25.75
|
|
| 47.4
| 47.4
| ### |
2022-Mar-03 Thu
| 26.2
| 26.51
| 25.74
| 25.87
|
|
| 30.6
| 30.6
| 1.8 |
2022-Mar-02 Wed
| ###
| 26.4
| ###
| 25.84
|
|
| ###
| ###
| 1.8 |
2022-Mar-01 Tue
| ###
| 26.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| 25.5
| ###
|
|
| 46.4
| 46.4
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 25.59
| ###
| 423,348
| ###
| 31.6
| 31.6
| 0.0 |
2022-Feb-24 Thu
| 26.2
| 26.42
| 25.52
| 25.74
|
|
| 53.4
| 53.4
| 1.8 |
2022-Feb-23 Wed
| ###
| 26.59
| ###
| 26.49
| 277,642
| 3,691,250
| ###
| ###
| 1.9 |
2022-Feb-22 Tue
| 25.89
| 26.5
| 25.89
| 26.2
|
|
| 89.6
| 89.6
| ### |
2022-Feb-21 Mon
| 26.25
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 26.73
| ###
| ###
| 26.7
|
|
| 33.1
| 33.1
| 1.9 |
2022-Feb-17 Thu
| ###
| 27.41
| 26.81
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2022-Feb-16 Wed
| 26.4
| 27.26
| 26.23
| 27.24
|
|
| 87.9
| 87.9
| 1.9 |
2022-Feb-15 Tue
| 25.78
| 26.21
| ###
| ###
| 528,744
| ###
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 597,749
| 0
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 27.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| 28.84
| 28.89
| ###
| ###
| 452,842
| ###
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 27.88
| 28.28
| 27.4
| 28.23
| 658,526
| ###
| ###
| ###
| ### |
2022-Feb-08 Tue
| 26.83
| 27.86
| 26.83
| 27.56
|
|
| ###
| ###
| 2.0 |
2022-Feb-07 Mon
| ###
| ###
| 27
| ###
| 654,289
| ###
| 32.8
| 32.8
| 0.0 |
2022-Feb-04 Fri
| ###
| 27.86
| 27.21
| 27.57
|
|
| ###
| ###
| ### |
2022-Feb-03 Thu
| 27.56
| 27.86
| 27.28
| 27.7
|
|
| ###
| ###
| 2.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| 27.56
|
|
| ###
| ###
| 2.0 |
2022-Feb-01 Tue
| 26.4
| 27.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 27
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2022-Jan-28 Fri
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| 27.85
| ###
| 26.78
| 26.88
| 745,351
| 9,980,249
| ###
| ###
| ### |
2022-Jan-25 Tue
| ###
| 28.57
| ###
| ###
| 493,423
| 7,048,547
| 61.0
| 61.0
| 0.0 |
2022-Jan-24 Mon
| 27.88
| 28.5
| 27.58
| 28.4
|
|
| 87.2
| 87.2
| 2.0 |
2022-Jan-21 Fri
| 28.25
| 28.48
| 27.43
| 27.83
| 576,248
| ###
| 52.8
| 52.8
| 2.0 |
2022-Jan-20 Thu
| ###
| 28.7
| 28.23
| 28.46
| 486,427
| 13,846,144
| 63.2
| 63.2
| 2.0 |
2022-Jan-19 Wed
| ###
| 29.41
| 28.55
| 28.55
| 586,447
| ###
| ###
| ###
| ### |
2022-Jan-18 Tue
| ###
| ###
| 29.45
| 29.45
| 173,243
| ###
| 21.9
| 21.9
| ### |
2022-Jan-17 Mon
| 29.72
| ###
| ###
| 29.84
| 211,227
| 0
| 69.6
| 69.6
| ### |
2022-Jan-14 Fri
| ###
| 30.2
| 29.54
| 29.8
|
|
| ###
| ###
| 2.1 |
2022-Jan-13 Thu
| ###
| 30.27
| 29.81
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 319,884
| 0
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 30.25
| ###
| 185,256
| ###
| 65.2
| 65.2
| 0.0 |
2022-Jan-06 Thu
| 30.26
| 30.89
| ###
| ###
| 259,774
| ###
| 56.2
| 56.2
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| 30.8
| ###
| 291,178
| 4,484,141
| 37.9
| 37.9
| 0.0 |
2022-Jan-04 Tue
| 31.25
| 31.25
| 30.53
| ###
| 188,176
| 5,812,756
| 30.1
| 30.1
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| 30.53
| 30.53
|
|
| 15.3
| 15.3
| ### |
2021-Dec-30 Thu
| ###
| 31.28
| ###
| 31.23
|
|
| ###
| ###
| ### |
2021-Dec-29 Wed
| 31.21
| 31.24
| 30.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| 31.21
| 31.21
| 30.87
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| 30.88
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| 30.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| 30.57
| 31.2
| 30.24
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2021-Dec-20 Mon
| 30.2
| 30.58
| ###
| ###
| 240,379
| ###
| 83.6
| 83.6
| 0.0 |
2021-Dec-17 Fri
| ###
| 30.41
| ###
| 29.57
| 812,383
| 12,352,283
| ###
| ###
| 2.1 |
2021-Dec-16 Thu
| 30.24
| ###
| 29.87
| ###
| 687,141
| 10,262,450
| 35.2
| 35.2
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| 30.84
|
|
| 90.8
| 90.8
| 2.2 |
2021-Dec-14 Tue
| 30.84
| 31.24
| 30.8
| ###
| 313,523
| 9,725,483
| 73.6
| 73.6
| 0.0 |
2021-Dec-13 Mon
| 30.75
| ###
| ###
| ###
| 347,487
| 0
| 72.9
| 72.9
| 0.0 |
2021-Dec-10 Fri
| 30.4
| 30.7
| ###
| 30.45
|
|
| ###
| ###
| 2.2 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2021-Dec-08 Wed
| ###
| 31.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| 30.52
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2021-Dec-03 Fri
| 31.42
| ###
| 30.8
| 30.81
|
|
| 28.8
| 28.8
| ### |
2021-Dec-02 Thu
| ###
| 31.52
| ###
| ###
| 281,148
| ###
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 31.4
| 31.74
| ###
| 31.5
| 340,759
| 5,407,845
| ###
| ###
| 2.3 |
2021-Nov-30 Tue
| 31.58
| ###
| 31.475
| 31.79
| 555,473
| 8,741,756
| 65.8
| 65.8
| ### |
2021-Nov-29 Mon
| 31.25
| ###
| ###
| 31.58
|
|
| 63.2
| 63.2
| 2.3 |
2021-Nov-26 Fri
| 31.46
| ###
| 30.77
| ###
| 499,824
| ###
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 31.47
| ###
| 31.47
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2021-Nov-24 Wed
| 30.55
| ###
| 30.42
| 30.88
| 442,143
| ###
| 80.6
| 80.6
| 2.2 |
2021-Nov-23 Tue
| ###
| 30.55
| ###
| 30.55
| 291,476
| ###
| ###
| ###
| 2.2 |
2021-Nov-22 Mon
| 30.22
| 30.46
| ###
| ###
| 332,142
| 5,058,522
| 46.4
| 46.4
| 0.0 |
2021-Nov-19 Fri
| 30.49
| 30.73
| 30.48
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| 30.46
|
|
| 70.3
| 70.3
| 2.2 |
2021-Nov-17 Wed
| 30.45
| 30.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| 30.24
| 30.86
| 30.24
| 30.27
|
|
| ###
| ###
| 2.2 |
2021-Nov-15 Mon
| ###
| 30.8
| ###
| 30.8
|
|
| 83.6
| 83.6
| 2.2 |
2021-Nov-12 Fri
| ###
| 30.4
| 29.21
| 29.74
| 482,823
| ###
| ###
| ###
| 2.1 |
2021-Nov-11 Thu
| 30.81
| ###
| ###
| 30.72
| 253,547
| 0
| 40.1
| 40.1
| 2.2 |
2021-Nov-10 Wed
| 30.89
| 31.28
| 30.7
| 30.88
|
|
| ###
| ###
| 2.2 |
2021-Nov-09 Tue
| 30.4
| 31.26
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| 30.46
|
|
| ###
| ###
| 2.2 |
2021-Nov-05 Fri
| 30.54
| 31.4
| 30.53
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2021-Nov-04 Thu
| 30.81
| 30.85
| 30.27
| 30.43
| 493,946
| 15,094,989
| ###
| ###
| ### |
2021-Nov-03 Wed
| 30.4
| 30.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| 30.22
| 29.82
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2021-Nov-01 Mon
| 29.84
| ###
| 29.58
| 29.73
| 254,652
| ###
| 43.6
| 43.6
| ### |
2021-Oct-29 Fri
| ###
| ###
| ###
| 29.42
|
|
| ###
| ###
| ### |
2021-Oct-28 Thu
| 29.73
| 29.74
| ###
| ###
| 335,575
| ###
| 44.6
| 44.6
| 0.0 |
2021-Oct-27 Wed
| ###
| 29.59
| ###
| 29.59
| 385,282
| 5,700,247
| ###
| ###
| ### |
2021-Oct-26 Tue
| 29.5
| ###
| ###
| ###
| 274,129
| 0
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 29.24
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2021-Oct-22 Fri
| ###
| 29.84
| ###
| 29.51
| 285,770
| 4,263,688
| ###
| ###
| 2.1 |
2021-Oct-21 Thu
| 29.53
| 29.58
| 28.8
| ###
| 292,541
| 8,539,271
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 29.44
| ###
| ###
| ###
| 416,159
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 28.75
| ###
| 28.75
| 29.22
|
|
| ###
| ###
| 2.1 |
2021-Oct-18 Mon
| ###
| ###
| 28.28
| 28.46
| 330,555
| 4,674,047
| ###
| ###
| 2.0 |
2021-Oct-15 Fri
| 28.7
| 28.83
| 28.43
| 28.46
| 335,852
| 9,615,442
| 26.8
| 26.8
| 2.0 |
2021-Oct-14 Thu
| 28.48
| 28.73
| 28.27
| 28.59
| 419,387
| 11,952,529
| ###
| ###
| 2.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 312,872
| 0
| 61.2
| 61.2
| 0.0 |
2021-Oct-12 Tue
| ###
| 28.57
| ###
| ###
| 415,626
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 28.59
| 28.72
| ###
| ###
| 469,686
| ###
| 26.7
| 26.7
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| 28.53
| ###
| 366,679
| 5,230,675
| 24.4
| 24.4
| 0.0 |
2021-Oct-07 Thu
| 28.86
| ###
| ###
| 28.83
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| ###
| ###
| ###
| 28.71
|
|
| 30.0
| 30.0
| ### |
2021-Oct-05 Tue
| 29.71
| ###
| 28.86
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2021-Oct-04 Mon
| 30.5
| 30.53
| ###
| 30.24
|
|
| 36.1
| 36.1
| ### |
2021-Oct-01 Fri
| 30.42
| ###
| ###
| 30.4
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| ###
| 30.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| 29.88
|
|
| ###
| ###
| 2.1 |
2021-Sep-28 Tue
| 30.5
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2021-Sep-27 Mon
| 31.2
| 31.4
| ###
| 30.8
| 319,144
| ###
| 30.4
| 30.4
| 2.2 |
2021-Sep-24 Fri
| ###
| ###
| ###
| 31.45
| 342,122
| 0
| ###
| ###
| ### |
2021-Sep-23 Thu
| 32.2
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2021-Sep-22 Wed
| 31.56
| ###
| 31.56
| ###
| 480,179
| 7,577,224
| 73.7
| 73.7
| 0.0 |
2021-Sep-21 Tue
| 31.25
| 31.75
| ###
| 31.7
| 357,981
| 5,682,948
| 69.9
| 69.9
| 2.3 |
2021-Sep-20 Mon
| 31.25
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2021-Sep-17 Fri
| 30.8
| 31.59
| 30.79
| 31.5
| 760,120
| 23,708,142
| ###
| ###
| 2.3 |
2021-Sep-16 Thu
| ###
| ###
| ###
| 30.54
|
|
| 70.3
| 70.3
| ### |
2021-Sep-15 Wed
| 30.52
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 30.24
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2021-Sep-13 Mon
| ###
| 31.83
| 31.25
| 31.48
|
|
| 35.5
| 35.5
| 2.2 |
2021-Sep-10 Fri
| 31.77
| 31.87
| ###
| ###
| 346,743
| 5,525,349
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 31.51
| 31.78
|
|
| ###
| ###
| 2.3 |
2021-Sep-08 Wed
| 32.53
| 32.79
| ###
| 31.7
| 691,377
| 11,335,125
| 19.6
| 19.6
| 2.3 |
2021-Sep-07 Tue
| 32.28
| 32.51
| 32.2
| 32.42
|
|
| 70.8
| 70.8
| 2.3 |
2021-Sep-06 Mon
| ###
| 32.52
| 31.74
| 32.51
|
|
| 78.2
| 78.2
| 2.3 |
2021-Sep-03 Fri
| 32.28
| ###
| 31.89
| ###
| 364,489
| 5,811,777
| 30.4
| 30.4
| 0.0 |
2021-Sep-02 Thu
| 31.54
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Sep-01 Wed
| 31.5
| ###
| 31.26
| 31.57
|
|
| 64.6
| 64.6
| 2.3 |
2021-Aug-31 Tue
| 31.86
| ###
| 31.75
| 31.79
| 403,121
| 6,399,545
| 35.8
| 35.8
| ### |
2021-Aug-30 Mon
| ###
| 31.48
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Aug-27 Fri
| 30.8
| 31.175
| 30.56
| 30.87
|
|
| 67.3
| 67.3
| ### |
2021-Aug-26 Thu
| ###
| 31.2
| ###
| 30.87
| 406,087
| 6,334,957
| 43.2
| 43.2
| ### |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 456,445
| 0
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| 31.47
| 471,671
| 0
| 19.9
| 19.9
| 2.2 |
2021-Aug-23 Mon
| ###
| 32.48
| 31.84
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2021-Aug-20 Fri
| ###
| 32.48
| ###
| 32.23
| 348,271
| 5,655,921
| 50.9
| 50.9
| 2.3 |
2021-Aug-19 Thu
| 31.82
| 32.26
| ###
| 32.26
| 611,726
| 9,867,140
| ###
| ###
| 2.3 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2021-Aug-17 Tue
| 30.22
| ###
| ###
| 30.89
| 445,549
| 0
| ###
| ###
| ### |
2021-Aug-16 Mon
| 29.82
| ###
| 29.7
| 29.77
|
|
| 50.5
| 50.5
| ### |
2021-Aug-13 Fri
| 29.85
| 30.75
| 29.71
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2021-Aug-12 Thu
| ###
| 30.21
| 29.29
| 29.53
| 590,876
| ###
| 23.1
| 23.1
| ### |
2021-Aug-11 Wed
| ###
| ###
| 30.29
| 30.41
|
|
| ###
| ###
| 2.2 |
2021-Aug-10 Tue
| 31.54
| 31.56
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2021-Aug-09 Mon
| 31.44
| 31.84
| ###
| 31.45
| 486,943
| ###
| 70.0
| 70.0
| ### |
2021-Aug-06 Fri
| ###
| ###
| ###
| 31.54
|
|
| 75.2
| 75.2
| 2.3 |
2021-Aug-05 Thu
| 31.41
| 31.5
| 31.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 31.45
| ###
| 31.21
|
|
| ###
| ###
| ### |
2021-Aug-03 Tue
| 30.76
| 31.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| 30.29
| 30.84
| 30.26
| 30.84
|
|
| 82.5
| 82.5
| 2.2 |
2021-Jul-30 Fri
| 30.42
| 30.54
| 29.79
| ###
| 836,776
| 25,241,348
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| 30.5
| 30.145
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 30.24
| ###
| 29.8
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Jul-27 Tue
| 30.57
| 30.57
| ###
| ###
| 455,323
| ###
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| 31.29
| ###
| 30.76
|
|
| 38.8
| 38.8
| 2.2 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 30.21
| 30.21
| 29.8
| 29.85
| 431,443
| 12,945,447
| ###
| ###
| 2.1 |
2021-Jul-21 Wed
| ###
| ###
| 29.81
| ###
| 446,824
| ###
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 29.22
| 29.82
| 451,048
| ###
| ###
| ###
| ### |
2021-Jul-19 Mon
| 28.73
| 29.4
| ###
| 29.27
|
|
| ###
| ###
| ### |
2021-Jul-16 Fri
| ###
| 28.83
| 28.58
| 28.72
|
|
| ###
| ###
| ### |
2021-Jul-15 Thu
| ###
| 28.78
| 28.445
| ###
| 495,280
| ###
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| 28.29
| ###
| ###
| 28.7
|
|
| ###
| ###
| ### |
2021-Jul-13 Tue
| 28.25
| ###
| 28.2
| 28.5
|
|
| 74.0
| 74.0
| 2.0 |
2021-Jul-12 Mon
| 28.21
| ###
| 28.025
| ###
| 460,624
| ###
| 45.5
| 45.5
| 0.0 |
2021-Jul-09 Fri
| 28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 28.25
| 28.46
| ###
| 28.2
|
|
| 44.5
| 44.5
| 2.0 |
2021-Jul-07 Wed
| ###
| 28.27
| ###
| ###
| 573,956
| ###
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 28.46
| 28.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 28.48
| ###
| 28.41
| 28.46
|
|
| 43.7
| 43.7
| 2.0 |
2021-Jul-02 Fri
| ###
| ###
| 28.21
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 445,881
| 0
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 29.59
| ###
| 28.81
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2021-Jun-29 Tue
| 29.76
| 29.84
| ###
| 29.57
|
|
| ###
| ###
| 2.1 |
2021-Jun-28 Mon
| 29.5
| ###
| 29.49
| 29.82
|
|
| 83.7
| 83.7
| ### |
2021-Jun-25 Fri
| 29.75
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2021-Jun-24 Thu
| 29.8
| ###
| ###
| 29.59
| 952,954
| 0
| ###
| ###
| ### |
2021-Jun-23 Wed
| 29.5
| ###
| 29.41
| 29.84
|
|
| 80.0
| 80.0
| ### |
2021-Jun-22 Tue
| ###
| 29.41
| 28.72
| ###
| 825,482
| ###
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 28.5
| ###
| 502,629
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 29.4
| 29.4
| ###
| ###
| 611,358
| ###
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 28.29
| 28.83
| ###
| ###
| 446,288
| 6,433,241
| 87.3
| 87.3
| 0.0 |
2021-Jun-16 Wed
| 28.58
| ###
| ###
| 28.44
|
|
| ###
| ###
| ### |
2021-Jun-15 Tue
| 27.79
| ###
| ###
| 28.58
| 965,956
| 0
| 90.4
| 90.4
| ### |
2021-Jun-11 Fri
| 27.59
| 27.87
| 27.48
| 27.77
|
|
| 65.0
| 65.0
| ### |
2021-Jun-10 Thu
| ###
| ###
| ###
| 27.28
| 774,684
| 0
| ###
| ###
| 1.9 |
2021-Jun-09 Wed
| 27.26
| 27.73
| ###
| ###
| 806,659
| 11,184,327
| 72.4
| 72.4
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 27.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| 27
| 27.23
| 1,078,576
| 14,560,776
| ###
| ###
| 1.9 |
2021-Jun-03 Thu
| 27.28
| ###
| ###
| ###
| 1,075,747
| 0
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| 27.085
| 27.45
|
|
| 19.1
| 19.1
| ### |
2021-Jun-01 Tue
| ###
| 28.26
| 27.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 27.5
| ###
| 27.43
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2021-May-28 Fri
| 27.74
| 27.79
| ###
| 27.46
|
|
| 25.6
| 25.6
| ### |
2021-May-27 Thu
| ###
| ###
| 26.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 29.4
| 29.72
|
|
| 18.1
| 18.1
| 2.1 |
2021-May-25 Tue
| ###
| ###
| ###
| 30.56
|
|
| ###
| ###
| 2.2 |
2021-May-24 Mon
| ###
| 31.87
| ###
| 31.75
|
|
| 80.6
| 80.6
| 2.3 |
2021-May-21 Fri
| ###
| 31.58
| 30.82
| 31.22
|
|
| ###
| ###
| 2.2 |
2021-May-20 Thu
| ###
| 30.72
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2021-May-19 Wed
| 30.25
| ###
| ###
| 30.27
|
|
| 75.4
| 75.4
| 2.2 |
2021-May-18 Tue
| ###
| ###
| ###
| 30.58
|
|
| ###
| ###
| 2.2 |
2021-May-17 Mon
| ###
| 31.51
| 30.75
| ###
| 529,242
| ###
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 31.24
| 31.28
| 30.58
| ###
| 432,773
| ###
| 24.3
| 24.3
| 0.0 |
2021-May-13 Thu
| 30.88
| 31.29
| 30.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 30.78
| ###
| 273,222
| 4,204,886
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 31.5
| 31.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 31.7
| ###
| 31.22
| 31.57
|
|
| 36.6
| 36.6
| 2.3 |
2021-May-07 Fri
| ###
| ###
| ###
| 31.29
| 189,089
| 0
| 68.5
| 68.5
| ### |
2021-May-06 Thu
| 31.49
| 31.8
| ###
| 31.55
| 789,670
| 12,555,753
| 76.5
| 76.5
| ### |
2021-May-05 Wed
| ###
| ###
| 31.7
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2021-May-04 Tue
| 32.76
| ###
| 32.46
| 32.83
|
|
| ###
| ###
| 2.3 |
2021-May-03 Mon
| ###
| ###
| 32.71
| ###
| 427,420
| 6,990,454
| 41.0
| 41.0
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| 32.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| 34.29
| 33.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 32.87
| ###
| ###
| 33.29
|
|
| 80.4
| 80.4
| 2.4 |
2021-Apr-27 Tue
| ###
| ###
| ###
| 32.8
|
|
| ###
| ###
| 2.3 |
2021-Apr-26 Mon
| ###
| 32.44
| 31.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| 32.54
| ###
| 32.5
| 556,448
| ###
| 86.9
| 86.9
| ### |
2021-Apr-22 Thu
| 31.23
| ###
| 31.21
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2021-Apr-21 Wed
| 30.88
| ###
| ###
| ###
| 336,687
| 0
| 69.6
| 69.6
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| 30.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 30.59
| ###
| 30.44
| 30.79
| 537,174
| 8,175,788
| ###
| ###
| ### |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 30.86
| ###
| 30.54
| 30.87
| 263,975
| ###
| 65.0
| 65.0
| ### |
2021-Apr-13 Tue
| ###
| 31.21
| ###
| 30.73
|
|
| 81.5
| 81.5
| ### |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2021-Apr-08 Thu
| 29.88
| ###
| 29.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 29.24
| 29.72
|
|
| ###
| ###
| 2.1 |
2021-Apr-06 Tue
| ###
| 29.54
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2021-Apr-01 Thu
| ###
| 29.58
| ###
| 29.29
|
|
| ###
| ###
| 2.1 |
2021-Mar-31 Wed
| ###
| 29.83
| ###
| ###
| 544,054
| ###
| 65.2
| 65.2
| 0.0 |
2021-Mar-30 Tue
| 29.73
| 29.79
| 29.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| 29.75
| 615,971
| 0
| 47.3
| 47.3
| 2.1 |
2021-Mar-26 Fri
| 29.88
| ###
| 29.59
| 29.75
| 867,150
| 12,829,484
| 29.7
| 29.7
| 2.1 |
2021-Mar-25 Thu
| 29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 495,921
| 0
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| 27.89
| ###
| 558,680
| ###
| 82.4
| 82.4
| 0.0 |
2021-Mar-22 Mon
| ###
| 28.56
| 27.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 28.42
| ###
| 27.88
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2021-Mar-18 Thu
| 29
| ###
| 28.53
| ###
| 624,270
| ###
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| 28.48
| 28.87
|
|
| ###
| ###
| 2.1 |
2021-Mar-16 Tue
| 28.5
| ###
| ###
| ###
| 1,027,387
| 0
| 74.9
| 74.9
| 0.0 |
2021-Mar-15 Mon
| ###
| 28.55
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2021-Mar-12 Fri
| 26.85
| 27.47
| 26.85
| 27
| 733,576
| 19,923,924
| 59.5
| 59.5
| 1.9 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
| 727,171
| 0
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| 26.83
|
|
| 80.9
| 80.9
| ### |
2021-Mar-09 Tue
| 25.48
| 26.4
| 25.25
| ###
| 2,244,949
| ###
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| 27.25
| 25.41
| 25.46
| 540,056
| 14,219,674
| 9.0
| 9.0
| 1.8 |
2021-Mar-05 Fri
| 25.87
| 26.625
| 25.82
| ###
| 426,327
| 11,179,359
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 26.25
| 26.53
| 25.89
| ###
| 710,755
| 18,628,888
| 52.5
| 52.5
| 0.0 |
2021-Mar-03 Wed
| 27
| ###
| 26.58
| ###
| 426,843
| 5,672,743
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 27.78
| ###
| 26.82
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 27.27
| 27.56
|
|
| ###
| ###
| 2.0 |
2021-Feb-26 Fri
| 26.45
| 27.53
| ###
| ###
| 624,779
| 8,600,082
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| 27.28
| 26.7
| 26.84
| 787,420
| ###
| 33.4
| 33.4
| 1.9 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 28.82
| 28.82
| 28
| ###
| 833,357
| 23,675,672
| 26.4
| 26.4
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| 30.57
| 29.83
| ###
| 400,553
| ###
| 85.5
| 85.5
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
| 377,473
| 0
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 29.45
| 29.79
|
|
| ###
| ###
| 2.1 |
2021-Feb-16 Tue
| ###
| 30.24
| 29.8
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2021-Feb-15 Mon
| 30.43
| 30.53
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| 29.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 30.29
| ###
| 29.83
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2021-Feb-10 Wed
| 30.4
| 30.52
| ###
| 30.26
|
|
| 38.1
| 38.1
| ### |
2021-Feb-09 Tue
| ###
| ###
| 30.22
| ###
| 457,081
| ###
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 31.26
| 31.28
| ###
| 30.76
| 222,145
| 3,474,347
| ###
| ###
| 2.2 |
2021-Feb-05 Fri
| 31.78
| 31.83
| ###
| 31.27
| 455,053
| ###
| ###
| ###
| ### |
2021-Feb-04 Thu
| 31.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 31.52
| 31.59
| 30.59
| 31.25
|
|
| ###
| ###
| 2.2 |
2021-Feb-01 Mon
| 32.22
| 32.27
| 31.46
| 31.78
|
|
| 32.2
| 32.2
| 2.3 |
2021-Jan-29 Fri
| 32.27
| 32.74
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2021-Jan-28 Thu
| 32.23
| ###
| ###
| 32.24
| 448,276
| 0
| 78.2
| 78.2
| 2.3 |
2021-Jan-27 Wed
| 32.78
| ###
| 32.41
| ###
| 452,926
| ###
| 76.4
| 76.4
| 0.0 |
2021-Jan-25 Mon
| 32.49
| ###
| 31.89
| ###
| 649,129
| ###
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| 33.2
| ###
| 32.5
|
|
| ###
| ###
| ### |
2021-Jan-21 Thu
| ###
| 31.5
| ###
| 30.7
| 426,683
| 6,720,257
| 30.4
| 30.4
| 2.2 |
2021-Jan-20 Wed
| 29.88
| ###
| 29.85
| 30.8
|
|
| ###
| ###
| 2.2 |
2021-Jan-19 Tue
| ###
| ###
| 28.77
| 29.77
| 981,027
| 14,112,073
| ###
| ###
| ### |
2021-Jan-18 Mon
| ###
| ###
| ###
| 29.23
| 765,483
| 0
| ###
| ###
| 2.1 |
2021-Jan-15 Fri
| ###
| 30.43
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| 29.76
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| 29.78
| 592,972
| 0
| ###
| ###
| 2.1 |
2021-Jan-12 Tue
| ###
| 30.28
| ###
| 29.74
|
|
| 33.3
| 33.3
| 2.1 |
2021-Jan-11 Mon
| ###
| 30.46
| ###
| ###
|
|
| 52.2
| 52.2
| 0.0 |
2021-Jan-08 Fri
| 30.43
| 30.74
| ###
| 30.58
|
|
| 67.1
| 67.1
| 2.2 |
2021-Jan-07 Thu
| 30.81
| ###
| 30.29
| 30.29
|
|
| ###
| ###
| ### |
2021-Jan-06 Wed
| ###
| 31.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 30.49
| 31.26
| 30.46
| ###
| 382,425
| ###
| 79.8
| 79.8
| 0.0 |
2021-Jan-04 Mon
| ###
| 30.88
| ###
| 30.77
| 266,989
| ###
| ###
| ###
| 2.2 |
2020-Dec-31 Thu
| 30.8
| ###
| 30.77
| ###
| 145,454
| ###
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 31.57
| ###
| 30.82
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2020-Dec-29 Tue
| 31.52
| ###
| ###
| 31.52
| 182,855
| 0
| 62.3
| 62.3
| ### |
2020-Dec-24 Thu
| ###
| ###
| 31.25
| 31.25
| 165,053
| 2,578,953
| ###
| ###
| 2.2 |
2020-Dec-23 Wed
| 31.51
| 31.88
| ###
| 31.44
| 318,957
| 5,084,174
| 34.0
| 34.0
| 2.2 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| 31.52
| 31.81
| ###
| 30.88
|
|
| ###
| ###
| 2.2 |
2020-Dec-18 Fri
| ###
| ###
| 30.72
| 31.5
|
|
| 81.2
| 81.2
| 2.3 |
2020-Dec-17 Thu
| ###
| 31.4
| 30.53
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Dec-16 Wed
| ###
| 30.77
| ###
| 30.42
|
|
| ###
| ###
| 2.2 |
2020-Dec-15 Tue
| 30.22
| 30.54
| ###
| ###
|
|
| 51.4
| 51.4
| 0.0 |
2020-Dec-14 Mon
| 31.2
| 31.2
| ###
| ###
| 480,541
| ###
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| 30.71
| 942,858
| 0
| ###
| ###
| ### |
2020-Dec-10 Thu
| 30.58
| ###
| 29.78
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2020-Dec-09 Wed
| 30.45
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2020-Dec-08 Tue
| ###
| 30.43
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2020-Dec-04 Fri
| ###
| 32.5
| ###
| 30.8
|
|
| 16.8
| 16.8
| 2.2 |
2020-Dec-03 Thu
| 32.48
| 32.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 961,673
| 0
| 15.0
| 15.0
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 33.71
| 33.79
|
|
| ###
| ###
| ### |
2020-Nov-30 Mon
| 32.4
| 33.88
| 32.28
| 33.56
|
|
| ###
| ###
| 2.4 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2020-Nov-26 Thu
| 31.83
| ###
| ###
| 30.83
| 1,605,257
| 0
| 14.3
| 14.3
| 2.2 |
2020-Nov-25 Wed
| 32.47
| ###
| ###
| 31.5
| 2,467,883
| 0
| ###
| ###
| 2.3 |
2020-Nov-24 Tue
| 31.5
| ###
| 31.29
| 32.2
| 1,478,949
| 23,138,157
| 85.1
| 85.1
| ### |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 488,473
| 0
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 31.7
| 31.7
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2020-Nov-19 Thu
| 31.86
| ###
| 31.46
| 31.72
| 710,984
| 11,183,778
| ###
| ###
| 2.3 |
2020-Nov-18 Wed
| 32.29
| ###
| 31.55
| ###
| 857,550
| 13,527,851
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 32.29
| 32.29
| ###
| ###
| 864,322
| 13,954,478
| 34.4
| 34.4
| 0.0 |
2020-Nov-16 Mon
| 32.5
| ###
| ###
| 32.44
| 68,070
| 0
| 21.6
| 21.6
| 2.3 |
2020-Nov-13 Fri
| ###
| ###
| 31.045
| ###
| 929,579
| ###
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| 31.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 30.56
| 31.41
| 30.54
| ###
| 1,548,589
| 47,967,544
| 72.9
| 72.9
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| 30.27
| ###
| 1,501,578
| 22,726,383
| 11.9
| 11.9
| 0.0 |
2020-Nov-09 Mon
| ###
| 34.59
| ###
| 34.55
|
|
| ###
| ###
| 2.5 |
2020-Nov-06 Fri
| 34.45
| 34.53
| ###
| 33.83
|
|
| ###
| ###
| ### |
2020-Nov-05 Thu
| ###
| 34.77
| ###
| ###
| 587,476
| 10,213,270
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 33.42
| 33.8
| ###
| 33.74
|
|
| 70.9
| 70.9
| 2.4 |
2020-Nov-03 Tue
| 33.85
| ###
| 33.24
| 33.57
| 789,876
| ###
| 24.2
| 24.2
| 2.4 |
2020-Nov-02 Mon
| 32.85
| ###
| 32.8
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2020-Oct-30 Fri
| ###
| 34.49
| 32.79
| 32.79
| 787,153
| 26,479,826
| ###
| ###
| 2.3 |
2020-Oct-29 Thu
| 33.56
| 34.77
| ###
| 34.53
| 682,672
| 11,868,252
| ###
| ###
| ### |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| 32.55
| 742,174
| 0
| ###
| ###
| 2.3 |
2020-Oct-26 Mon
| 33.23
| ###
| 32.86
| ###
| 398,386
| 6,545,481
| 47.4
| 47.4
| 0.0 |
2020-Oct-23 Fri
| ###
| 33.78
| ###
| 33.53
|
|
| 38.2
| 38.2
| ### |
2020-Oct-22 Thu
| ###
| ###
| ###
| 33.56
|
|
| 41.0
| 41.0
| 2.4 |
2020-Oct-21 Wed
| 33.2
| ###
| ###
| 33.72
|
|
| ###
| ###
| 2.4 |
2020-Oct-20 Tue
| 32.83
| 33.41
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 32.85
| ###
| 32.71
| 32.79
| 479,356
| ###
| ###
| ###
| 2.3 |
2020-Oct-16 Fri
| 32.59
| ###
| 32.4
| ###
| 294,844
| 4,776,472
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 32.46
| 32.57
|
|
| 28.6
| 28.6
| ### |
2020-Oct-14 Wed
| 32.76
| 33.2
| ###
| ###
| 484,583
| 8,044,077
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 32.2
| 32.75
| ###
| 32.51
|
|
| 78.3
| 78.3
| 2.3 |
2020-Oct-12 Mon
| ###
| 32.22
| 31.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 31.8
| ###
| 31.43
| 31.75
| 470,124
| ###
| 31.5
| 31.5
| 2.3 |
2020-Oct-08 Thu
| 31.2
| 31.86
| ###
| 31.77
|
|
| 79.4
| 79.4
| ### |
2020-Oct-07 Wed
| ###
| 31.24
| ###
| ###
| 605,379
| ###
| 24.2
| 24.2
| 0.0 |
2020-Oct-06 Tue
| 31.29
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2020-Oct-05 Mon
| 30.75
| ###
| 30.4
| 31.2
| 482,281
| 7,330,671
| 70.9
| 70.9
| 2.2 |
2020-Oct-02 Fri
| ###
| 31.29
| 30.45
| 30.54
| 465,881
| 14,381,746
| 43.9
| 43.9
| ### |
2020-Oct-01 Thu
| 30.86
| 31.52
| 30.81
| ###
| 796,623
| 24,826,755
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 30.4
| 30.56
| 831,182
| ###
| ###
| ###
| 2.2 |
2020-Sep-29 Tue
| ###
| 31.24
| ###
| 30.71
| 655,358
| ###
| 26.7
| 26.7
| ### |
2020-Sep-28 Mon
| ###
| ###
| 30.87
| 30.87
|
|
| 34.1
| 34.1
| ### |
2020-Sep-25 Fri
| 30.81
| ###
| 30.44
| 30.86
| 1,248,947
| 19,008,973
| 61.9
| 61.9
| 2.2 |
2020-Sep-24 Thu
| ###
| ###
| ###
| 30.83
| 758,855
| 0
| ###
| ###
| 2.2 |
2020-Sep-23 Wed
| 30.45
| 30.54
| ###
| 30.28
|
|
| ###
| ###
| 2.2 |
2020-Sep-22 Tue
| ###
| ###
| 28.59
| ###
| 756,526
| ###
| 94.6
| 94.6
| 0.0 |
2020-Sep-21 Mon
| 29.24
| 29.28
| ###
| 28.77
| 1,030,072
| 15,080,254
| ###
| ###
| 2.1 |
2020-Sep-18 Fri
| 29.57
| ###
| 29.42
| ###
| 3,443,623
| ###
| 65.2
| 65.2
| 0.0 |
2020-Sep-17 Thu
| 30.53
| 30.55
| ###
| 29.73
|
|
| 25.9
| 25.9
| ### |
2020-Sep-16 Wed
| 30.27
| 30.74
| 30.25
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2020-Sep-15 Tue
| 30.43
| ###
| ###
| ###
| 766,445
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| 30.22
| 30.43
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| ###
| 30.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 31.47
| ###
| 30.8
| 30.85
| 824,285
| 12,693,989
| ###
| ###
| ### |
2020-Sep-09 Wed
| 30.81
| ###
| 30.5
| ###
| 704,326
| 10,740,971
| 76.6
| 76.6
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| 31.27
| 595,777
| 0
| 20.7
| 20.7
| ### |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 32.7
| ###
| 31.44
| 31.5
|
|
| 10.8
| 10.8
| 2.3 |
2020-Sep-03 Thu
| 33.51
| 33.73
| 33.21
| 33.5
|
|
| ###
| ###
| 2.4 |
2020-Sep-02 Wed
| ###
| ###
| 32.28
| 33.25
| 777,554
| 12,549,721
| ###
| ###
| 2.4 |
2020-Sep-01 Tue
| 32.55
| ###
| 31.87
| 32.24
|
|
| 41.4
| 41.4
| 2.3 |
2020-Aug-31 Mon
| ###
| ###
| 33.49
| 33.54
|
|
| 24.7
| 24.7
| 2.4 |
2020-Aug-28 Fri
| ###
| ###
| 33.49
| 34.27
|
|
| 73.4
| 73.4
| 2.4 |
2020-Aug-27 Thu
| ###
| 34.42
| 33.82
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2020-Aug-26 Wed
| ###
| 33.88
| 32.75
| 33.72
|
|
| 86.2
| 86.2
| 2.4 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 32.85
| 952,026
| 0
| 76.2
| 76.2
| ### |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2020-Aug-21 Fri
| ###
| 32.49
| 31.54
| 31.85
| 816,753
| 26,148,347
| 25.1
| 25.1
| 2.3 |
2020-Aug-20 Thu
| 32.22
| ###
| ###
| 31.82
| 604,558
| 0
| 29.4
| 29.4
| 2.3 |
2020-Aug-19 Wed
| ###
| ###
| 32.2
| 32.2
| 866,643
| 13,952,952
| ###
| ###
| ### |
2020-Aug-18 Tue
| 33.2
| 33.53
| ###
| 33.25
|
|
| 62.3
| 62.3
| 2.4 |
2020-Aug-17 Mon
| 31.2
| ###
| ###
| 31.84
| 867,544
| 0
| 78.9
| 78.9
| 2.3 |
2020-Aug-14 Fri
| 31.7
| 31.72
| 31.23
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-Aug-13 Thu
| 31.89
| ###
| 31.28
| ###
| 533,485
| ###
| 25.1
| 25.1
| 0.0 |
2020-Aug-12 Wed
| 31.84
| ###
| 31.44
| 31.81
|
|
| 46.1
| 46.1
| 2.3 |
2020-Aug-11 Tue
| 32.5
| ###
| 31.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 32.55
| ###
| 736,226
| 11,982,078
| 24.1
| 24.1
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| 32.56
| 32.73
| 1,039,521
| ###
| ###
| ###
| 2.3 |
2020-Aug-06 Thu
| ###
| ###
| ###
| 33.73
| 768,027
| 0
| ###
| ###
| ### |
2020-Aug-05 Wed
| ###
| ###
| 33.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| 34.585
| 33.87
| 34.42
| 760,424
| ###
| 73.6
| 73.6
| 2.5 |
2020-Aug-03 Mon
| ###
| ###
| 32.79
| 33.58
| 484,074
| ###
| 83.4
| 83.4
| 2.4 |
2020-Jul-31 Fri
| 33.21
| 33.52
| 32.89
| ###
| 680,128
| 22,583,650
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| 33.4
| 32.84
| ###
| 470,386
| 15,579,184
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 32.56
| ###
| 32.46
| ###
| 715,073
| ###
| 83.5
| 83.5
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| 32.46
| 32.5
|
|
| ###
| ###
| ### |
2020-Jul-27 Mon
| 32.85
| ###
| 32.77
| ###
| 670,881
| 10,992,385
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 32.85
| 33.25
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2020-Jul-23 Thu
| 33.58
| ###
| 32.86
| ###
| 575,246
| ###
| 22.0
| 22.0
| 0.0 |
2020-Jul-22 Wed
| 34.41
| 34.41
| 33.5
| 33.82
| 460,674
| 15,642,185
| ###
| ###
| 2.4 |
2020-Jul-21 Tue
| 33.84
| ###
| 33.73
| 34.48
| 864,549
| ###
| ###
| ###
| 2.5 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 1,357,620
| 0
| 36.3
| 36.3
| 0.0 |
2020-Jul-17 Fri
| 33.72
| 34.26
| ###
| 33.85
| 520,823
| ###
| ###
| ###
| 2.4 |
2020-Jul-16 Thu
| 34.88
| 34.88
| 33.24
| 33.78
|
|
| 17.8
| 17.8
| 2.4 |
2020-Jul-15 Wed
| 34.21
| ###
| ###
| ###
| 1,403,777
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 33.72
| 34.5
| 33.72
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Jul-13 Mon
| 33.58
| 33.76
| ###
| 33.74
| 717,725
| ###
| 79.8
| 79.8
| 2.4 |
2020-Jul-10 Fri
| 33.5
| 33.73
| ###
| 33.5
| 670,248
| ###
| 73.9
| 73.9
| 2.4 |
2020-Jul-09 Thu
| 33.2
| 33.47
| ###
| ###
| 573,685
| ###
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| 34.25
| ###
| 33.22
|
|
| 25.6
| 25.6
| 2.4 |
2020-Jul-07 Tue
| 33.28
| 33.84
| ###
| 33.74
|
|
| 84.5
| 84.5
| 2.4 |
2020-Jul-06 Mon
| 32.78
| ###
| 32.57
| ###
| 539,576
| ###
| 68.3
| 68.3
| 0.0 |
2020-Jul-03 Fri
| 32.59
| 33.2
| 32.4
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Jul-02 Thu
| ###
| 32.48
| 31.77
| 32.4
| 1,056,172
| 33,929,525
| 69.2
| 69.2
| 2.3 |
2020-Jul-01 Wed
| 32.88
| 32.88
| ###
| 31.77
| 1,022,925
| 16,816,887
| 13.2
| 13.2
| ### |
2020-Jun-30 Tue
| ###
| ###
| ###
| 32.84
| 1,055,285
| 0
| ###
| ###
| 2.3 |
2020-Jun-29 Mon
| ###
| 31.78
| 30.56
| ###
| 887,821
| 27,673,380
| 83.5
| 83.5
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| 28.53
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-Jun-25 Thu
| ###
| 29.045
| 28.56
| 28.85
|
|
| 83.3
| 83.3
| ### |
2020-Jun-24 Wed
| 28.72
| ###
| 28.28
| 28.85
|
|
| ###
| ###
| ### |
2020-Jun-23 Tue
| ###
| 28.79
| 27.75
| ###
| 880,848
| 24,901,572
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| 27.73
| 26.82
| 27.48
| 530,379
| 14,466,087
| 79.6
| 79.6
| 2.0 |
2020-Jun-19 Fri
| ###
| 27.52
| ###
| 26.88
| 1,826,455
| 25,132,020
| 30.8
| 30.8
| ### |
2020-Jun-18 Thu
| 27.49
| 27.85
| 26.76
| 27
|
|
| 27.2
| 27.2
| 1.9 |
2020-Jun-17 Wed
| 26.75
| ###
| 26.75
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2020-Jun-16 Tue
| 26.76
| ###
| ###
| 26.26
|
|
| 16.9
| 16.9
| 1.9 |
2020-Jun-15 Mon
| 26.41
| 26.88
| ###
| ###
|
|
| 54.6
| 54.6
| 0.0 |
2020-Jun-12 Fri
| ###
| 27
| 26.58
| 26.77
| 717,577
| 19,223,887
| ###
| ###
| 1.9 |
2020-Jun-11 Thu
| 26.45
| 27.21
| ###
| ###
| 907,628
| 12,348,278
| 89.0
| 89.0
| 0.0 |
2020-Jun-10 Wed
| 26.2
| 26.79
| ###
| 26.44
|
|
| 71.8
| 71.8
| 1.9 |
2020-Jun-09 Tue
| ###
| 27.75
| 26.44
| ###
| 1,160,929
| 31,455,371
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 26.89
| ###
| ###
| ###
| 1,057,175
| 0
| 13.2
| 13.2
| 0.0 |
2020-Jun-04 Thu
| 27.27
| 27.52
| 26.52
| ###
| 1,854,888
| 50,119,073
| 33.1
| 33.1
| 0.0 |
2020-Jun-03 Wed
| ###
| 27.8
| ###
| 27.27
|
|
| 26.7
| 26.7
| 1.9 |
2020-Jun-02 Tue
| 27.5
| ###
| ###
| 27.76
|
|
| ###
| ###
| 2.0 |
2020-Jun-01 Mon
| ###
| 27.885
| ###
| ###
| 521,847
| 7,275,851
| 65.7
| 65.7
| 0.0 |
2020-May-29 Fri
| 27.5
| 27.88
| ###
| 27.71
|
|
| ###
| ###
| ### |
2020-May-28 Thu
| 28.8
| 28.81
| ###
| ###
| 1,151,976
| ###
| 14.4
| 14.4
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| 28.7
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| 28.29
| 29
| 28
| 29
| 638,253
| ###
| ###
| ###
| ### |
2020-May-25 Mon
| 27.73
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2020-May-22 Fri
| ###
| ###
| 27.225
| ###
| 527,174
| 7,176,156
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| 28.5
| 27.79
| 27.79
| 664,855
| 18,712,343
| 28.1
| 28.1
| 2.0 |
2020-May-20 Wed
| 27.43
| ###
| ###
| 27.86
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| ###
| ###
| 27.57
| 27.89
| 799,771
| 11,024,843
| ###
| ###
| 2.0 |
2020-May-18 Mon
| ###
| 28.53
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2020-May-15 Fri
| 28.47
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2020-May-14 Thu
| 28.79
| ###
| ###
| 28.41
|
|
| ###
| ###
| ### |
2020-May-13 Wed
| ###
| 29
| 27.82
| 28.74
|
|
| ###
| ###
| 2.1 |
2020-May-12 Tue
| ###
| ###
| 27.48
| 28
| 628,771
| ###
| ###
| ###
| 2.0 |
2020-May-11 Mon
| 27.89
| 27.89
| ###
| 27.47
| 619,244
| 8,635,357
| 22.9
| 22.9
| 2.0 |
2020-May-08 Fri
| ###
| 28
| 27.2
| 28
|
|
| 72.6
| 72.6
| 2.0 |
2020-May-07 Thu
| 27.29
| 27.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 26.5
| ###
| 26.45
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-May-05 Tue
| 25.74
| 26.79
| 25.74
| ###
| 483,125
| 12,689,278
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 26.26
| 26.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 25.85
| 26.86
| 25.85
| 26.54
| 1,160,625
| 30,588,271
| 90.5
| 90.5
| 1.9 |
2020-Apr-30 Thu
| ###
| 26.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 27.42
| 27.72
| ###
| ###
| 666,326
| 9,235,278
| 6.7
| 6.7
| 0.0 |
2020-Apr-28 Tue
| 26.7
| 27.47
| 26.29
| 27.2
|
|
| ###
| ###
| 1.9 |
2020-Apr-27 Mon
| ###
| ###
| 25.83
| 26.29
|
|
| ###
| ###
| 1.9 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| 26.5
| 25.59
| 26.29
| 567,371
| 14,777,177
| ###
| ###
| 1.9 |
2020-Apr-21 Tue
| ###
| 28.49
| 26.24
| 26.49
|
|
| 16.5
| 16.5
| 1.9 |
2020-Apr-20 Mon
| ###
| 28.8
| 27.83
| 28.43
| 974,223
| 27,585,124
| 80.3
| 80.3
| ### |
2020-Apr-17 Fri
| ###
| 28.58
| 26.79
| 28.28
|
|
| ###
| ###
| ### |
2020-Apr-16 Thu
| 26.48
| 27.5
| ###
| ###
| 1,430,526
| ###
| 84.0
| 84.0
| 0.0 |
2020-Apr-15 Wed
| 26.52
| 26.75
| 26
| 26.25
|
|
| 38.2
| 38.2
| 1.9 |
2020-Apr-14 Tue
| 25.73
| ###
| 25.56
| 25.77
| 1,610,222
| ###
| ###
| ###
| ### |
2020-Apr-09 Thu
| ###
| ###
| 25.78
| ###
| 1,226,176
| ###
| 15.0
| 15.0
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| 25.86
| 26.81
| 1,774,659
| 22,946,340
| ###
| ###
| ### |
2020-Apr-07 Tue
| 28.58
| 28.58
| 26.51
| ###
| 1,330,970
| ###
| 9.8
| 9.8
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| 28.51
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 28.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 29.25
| ###
| 28.8
| ###
| 891,687
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 28.84
| 29.78
|
|
| 74.3
| 74.3
| 2.1 |
2020-Mar-31 Tue
| ###
| 31.47
| 28.84
| 28.84
|
|
| 15.3
| 15.3
| ### |
2020-Mar-30 Mon
| ###
| 30.23
| ###
| 30.23
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| ###
| 29.5
| ###
| 27.27
| 1,587,472
| ###
| 41.7
| 41.7
| 1.9 |
2020-Mar-26 Thu
| 27.84
| ###
| 27.27
| 27.52
| 1,036,353
| 14,130,673
| 23.9
| 23.9
| 2.0 |
2020-Mar-25 Wed
| 28.5
| ###
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 29.89
| ###
| 29.79
|
|
| 90.9
| 90.9
| 2.1 |
2020-Mar-23 Mon
| ###
| 27.25
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2020-Mar-20 Fri
| 27.72
| 27.89
| 25.54
| 25.8
|
|
| ###
| ###
| 1.8 |
2020-Mar-19 Thu
| 26.24
| 27.7
| 25.57
| 27
| 1,956,558
| 52,112,922
| 91.6
| 91.6
| 1.9 |
2020-Mar-18 Wed
| 27.73
| ###
| ###
| 26
| 1,675,574
| 0
| 27.5
| 27.5
| 1.9 |
2020-Mar-17 Tue
| 26.22
| ###
| ###
| ###
| 3,234,024
| 0
| 21.0
| 21.0
| 0.0 |
2020-Mar-16 Mon
| 22.71
| ###
| 22.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 1,850,449
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 22.72
| ###
|
|
| 53.3
| 53.3
| 0.0 |
2020-Mar-11 Wed
| 25.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 25.87
| ###
| ###
|
|
| 53.0
| 53.0
| 0.0 |
2020-Mar-09 Mon
| 23.55
| 25.49
| 23.55
| 25.2
| 1,340,272
| ###
| 98.3
| 98.3
| 1.8 |
2020-Mar-06 Fri
| 24.86
| ###
| 24.47
| 24.47
| 450,326
| ###
| 42.0
| 42.0
| 1.7 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 1,000,025
| 0
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| 24.85
| 25.27
| 701,555
| 8,716,820
| ###
| ###
| ### |
2020-Mar-03 Tue
| 24.72
| 25.7
| 24.54
| 24.58
| 1,012,146
| ###
| 36.0
| 36.0
| 1.8 |
2020-Mar-02 Mon
| 24.4
| 24.685
| ###
| 24.24
|
|
| ###
| ###
| ### |
2020-Feb-28 Fri
| ###
| 24.59
| ###
| 24.59
| 1,003,271
| ###
| ###
| ###
| ### |
2020-Feb-27 Thu
| 24.25
| 24.54
| 24.22
| 24.4
| 539,777
| ###
| ###
| ###
| 1.7 |
2020-Feb-26 Wed
| 23.7
| 24.75
| 23.7
| 24.4
|
|
| ###
| ###
| 1.7 |
2020-Feb-25 Tue
| ###
| 24.78
| 23.83
| ###
| 673,179
| ###
| 76.1
| 76.1
| 0.0 |
2020-Feb-24 Mon
| 24.56
| ###
| 24.54
| ###
| 577,741
| 7,088,882
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 24.82
| 25.29
| ###
| ###
| 569,684
| 7,203,654
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 24.23
| 23.79
| ###
| 226,441
| 5,436,848
| 37.8
| 37.8
| 0.0 |
2020-Feb-19 Wed
| 23.5
| ###
| 23.48
| ###
| 209,859
| 2,463,744
| 83.6
| 83.6
| 0.0 |
2020-Feb-18 Tue
| 23.8
| ###
| 23.45
| 23.58
|
|
| 29.6
| 29.6
| 1.7 |
2020-Feb-17 Mon
| 23.45
| 23.8
| ###
| 23.78
|
|
| ###
| ###
| 1.7 |
2020-Feb-14 Fri
| ###
| 23.47
| ###
| 23.4
|
|
| ###
| ###
| ### |
2020-Feb-13 Thu
| 23.73
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Feb-12 Wed
| 23.2
| 23.83
| 23.2
| ###
| 509,273
| 11,975,554
| 84.4
| 84.4
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| 23.24
| 297,885
| 0
| ###
| ###
| ### |
2020-Feb-10 Mon
| ###
| ###
| 22.77
| 22.87
|
|
| ###
| ###
| ### |
2020-Feb-07 Fri
| 23.2
| 23.22
| ###
| ###
| 422,426
| ###
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 23.29
| ###
| 22.85
| ###
| 333,549
| ###
| 26.7
| 26.7
| 0.0 |
2020-Feb-05 Wed
| ###
| 23.47
| 22.84
| ###
| 453,043
| ###
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 22.55
| 23.2
| 22.54
| ###
| 489,874
| ###
| 86.8
| 86.8
| 0.0 |
2020-Feb-03 Mon
| 22.22
| ###
| ###
| 22.54
| 360,421
| 0
| 87.4
| 87.4
| ### |
2020-Jan-31 Fri
| ###
| 22.48
| ###
| ###
| 426,686
| 4,795,950
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 21.74
| ###
| 21.57
| 21.89
| 204,241
| ###
| ###
| ###
| ### |
2020-Jan-29 Wed
| ###
| ###
| 21.56
| 21.56
| 263,678
| 2,842,448
| ###
| ###
| 1.5 |
2020-Jan-28 Tue
| ###
| ###
| 21.57
| 21.79
|
|
| 80.2
| 80.2
| ### |
2020-Jan-24 Fri
| ###
| ###
| 21.83
| ###
| 285,486
| 3,116,079
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 21.85
| ###
| 21.75
| 21.87
| 159,458
| ###
| 76.7
| 76.7
| 1.6 |
2020-Jan-22 Wed
| ###
| ###
| 21.51
| 21.82
|
|
| 72.0
| 72.0
| 1.6 |
2020-Jan-21 Tue
| 21.43
| ###
| ###
| 21.51
|
|
| 77.8
| 77.8
| ### |
2020-Jan-20 Mon
| 21.7
| 21.7
| ###
| ###
| 224,778
| 2,438,841
| 23.6
| 23.6
| 0.0 |
2020-Jan-17 Fri
| 21.72
| 21.72
| 21.385
| 21.53
| 243,023
| 5,237,753
| 25.5
| 25.5
| 1.5 |
2020-Jan-16 Thu
| 21.48
| 21.77
| ###
| 21.72
| 288,456
| 3,139,843
| ###
| ###
| ### |
2020-Jan-15 Wed
| 21
| ###
| 21
| 21.29
| 173,477
| ###
| ###
| ###
| ### |
2020-Jan-14 Tue
| 20.75
| 21
| ###
| 21
|
|
| 78.0
| 78.0
| 1.5 |
2020-Jan-13 Mon
| 20.74
| 20.79
| 20.45
| 20.77
| 393,681
| ###
| 68.5
| 68.5
| ### |
2020-Jan-10 Fri
| ###
| ###
| ###
| 21
| 326,158
| 0
| 24.4
| 24.4
| 1.5 |
2020-Jan-09 Thu
| 21.2
| ###
| 20.83
| ###
| 341,242
| ###
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 21.8
| 21.8
| ###
| ###
| 333,782
| 3,638,223
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 21.8
| 21.54
| 21.74
| 246,986
| 5,352,186
| ###
| ###
| 1.6 |
2020-Jan-06 Mon
| 21.21
| 21.72
| ###
| 21.52
|
|
| 83.6
| 83.6
| 1.5 |
2020-Jan-03 Fri
| ###
| ###
| ###
| 21.21
| 146,683
| 0
| 29.5
| 29.5
| ### |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| 21.57
| 21.28
| 21.28
| 139,048
| ###
| ###
| ###
| 1.5 |
2019-Dec-23 Mon
| 21.52
| 21.57
| ###
| ###
| 134,924
| 1,455,155
| 25.4
| 25.4
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 21.21
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| 21.52
| 21.83
| 602,348
| ###
| 80.3
| 80.3
| ### |
2019-Dec-16 Mon
| 20.81
| ###
| 20.55
| 20.78
| 346,681
| 3,562,147
| ###
| ###
| 1.5 |
2019-Dec-13 Fri
| 20.86
| 20.89
| ###
| 20.49
|
|
| ###
| ###
| ### |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 363,083
| 0
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 20.48
| ###
| 251,553
| ###
| 70.0
| 70.0
| 0.0 |
2019-Dec-10 Tue
| ###
| 20.8
| ###
| 20.71
|
|
| 91.9
| 91.9
| ### |
2019-Dec-09 Mon
| ###
| 20.58
| ###
| ###
| 221,988
| 2,284,256
| 34.2
| 34.2
| 0.0 |
2019-Dec-06 Fri
| ###
| 20.5
| ###
| 20.42
|
|
| 75.1
| 75.1
| 1.5 |
2019-Dec-05 Thu
| 20.46
| ###
| ###
| 20.54
| 785,752
| 0
| ###
| ###
| 1.5 |
2019-Dec-04 Wed
| ###
| ###
| ###
| 20.25
| 1,103,788
| 0
| 85.8
| 85.8
| ### |
2019-Dec-03 Tue
| 20.45
| ###
| ###
| 20.24
|
|
| 35.1
| 35.1
| 1.4 |
2019-Dec-02 Mon
| 21
| ###
| 20.84
| 20.84
| 400,929
| 4,177,680
| 31.6
| 31.6
| 1.5 |
2019-Nov-29 Fri
| 20.87
| ###
| 20.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| 20.74
| ###
| 20.47
| 356,256
| 3,694,374
| 22.8
| 22.8
| 1.5 |
2019-Nov-27 Wed
| 19.89
| 20.45
| 19.575
| 20.25
|
|
| ###
| ###
| ### |
2019-Nov-26 Tue
| 19.84
| 19.86
| 19.43
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2019-Nov-25 Mon
| ###
| 19.75
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-Nov-22 Fri
| 19.5
| 19.5
| 19.21
| ###
| 375,777
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 19.45
| ###
| 19.425
| 19.5
| 602,558
| 5,852,344
| 74.7
| 74.7
| 1.4 |
2019-Nov-20 Wed
| ###
| 19.47
| 19.26
| 19.41
|
|
| 76.2
| 76.2
| ### |
2019-Nov-19 Tue
| 19.4
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 19.5
| 19.59
| 19.28
| 19.4
|
|
| 34.7
| 34.7
| 1.4 |
2019-Nov-15 Fri
| ###
| 19.75
| 19.48
| 19.53
| 361,775
| ###
| ###
| ###
| ### |
2019-Nov-14 Thu
| 19.42
| 19.8
| ###
| 19.72
|
|
| ###
| ###
| 1.4 |
2019-Nov-13 Wed
| 19.44
| 19.5
| 19.23
| ###
| 733,370
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| 19.22
| 19.28
|
|
| ###
| ###
| 1.4 |
2019-Nov-11 Mon
| 19.24
| 19.24
| ###
| 19.23
| 1,447,145
| ###
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| ###
| 18.55
| 18.87
| 543,425
| ###
| ###
| ###
| 1.3 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2019-Nov-06 Wed
| ###
| 18.57
| 18.21
| ###
| 369,978
| ###
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 18.25
| 18.43
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-Nov-04 Mon
| ###
| 18.27
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Nov-01 Fri
| 17.78
| ###
| 17.75
| 17.88
| 369,772
| 3,281,726
| ###
| ###
| 1.3 |
2019-Oct-31 Thu
| 17.79
| 17.84
| ###
| 17.78
| 267,276
| ###
| ###
| ###
| 1.3 |
2019-Oct-30 Wed
| 17.74
| 17.77
| ###
| ###
| 282,850
| 2,513,122
| 38.1
| 38.1
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| 17.77
| 17.78
|
|
| ###
| ###
| 1.3 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 17.79
| 17.87
| ###
| 17.8
|
|
| 70.0
| 70.0
| ### |
2019-Oct-24 Thu
| ###
| 17.75
| 17.56
| 17.7
| 197,749
| 3,491,258
| 75.3
| 75.3
| 1.3 |
2019-Oct-23 Wed
| ###
| 17.7
| 17.48
| 17.57
| 232,328
| 4,086,649
| 34.5
| 34.5
| 1.3 |
2019-Oct-22 Tue
| ###
| 17.73
| 17.5
| ###
| 181,348
| 3,194,445
| 73.0
| 73.0
| 0.0 |
2019-Oct-21 Mon
| 17.52
| ###
| ###
| ###
| 223,129
| 0
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 17.56
| ###
| 17.41
| 17.55
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 458,955
| 0
| 17.5
| 17.5
| 0.0 |
2019-Oct-16 Wed
| 17.75
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Oct-15 Tue
| 17.21
| 17.71
| ###
| 17.48
|
|
| ###
| ###
| 1.2 |
2019-Oct-14 Mon
| 16.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 15.84
| ###
| 257,289
| 2,037,728
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 16.29
| 16.4
| ###
| 16.29
| 161,248
| ###
| ###
| ###
| ### |
2019-Oct-08 Tue
| 16.29
| 16.43
| 16.29
| 16.43
|
|
| 80.8
| 80.8
| ### |
2019-Oct-07 Mon
| ###
| ###
| ###
| 16.27
|
|
| ###
| ###
| 1.2 |
2019-Oct-04 Fri
| ###
| 16.2
| ###
| ###
| 403,678
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 15.84
| ###
| ###
| 15.77
| 460,425
| 0
| ###
| ###
| ### |
2019-Oct-02 Wed
| ###
| 16.28
| ###
| ###
| 256,123
| 2,084,841
| 41.7
| 41.7
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| 16.29
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| 15.71
| ###
| 15.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 15.77
| 15.77
| ###
| 15.73
|
|
| 29.6
| 29.6
| ### |
2019-Sep-26 Thu
| 15.7
| 15.77
| 15.58
| 15.7
|
|
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| ###
| ###
| 15.59
| 15.72
| 291,256
| 2,270,340
| 77.0
| 77.0
| 1.1 |
2019-Sep-24 Tue
| 15.85
| ###
| 15.8
| 15.84
| 159,856
| ###
| 35.7
| 35.7
| ### |
2019-Sep-23 Mon
| ###
| ###
| 15.72
| 15.76
| 412,672
| ###
| 25.6
| 25.6
| 1.1 |
2019-Sep-20 Fri
| 15.78
| ###
| ###
| ###
| 315,552
| 0
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 15.7
| 15.86
| 15.57
| 15.72
|
|
| 68.6
| 68.6
| 1.1 |
2019-Sep-18 Wed
| 15.77
| 15.81
| 15.45
| 15.46
| 296,182
| 4,629,324
| ###
| ###
| 1.1 |
2019-Sep-17 Tue
| ###
| 15.81
| 15.48
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2019-Sep-16 Mon
| 15.29
| 15.49
| 15.25
| 15.41
| 378,228
| ###
| ###
| ###
| ### |
2019-Sep-13 Fri
| 15.74
| 15.84
| 15.4
| 15.42
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| 15.76
| 15.4
| 15.44
| 353,477
| 5,507,171
| 25.9
| 25.9
| 1.1 |
2019-Sep-11 Wed
| ###
| ###
| 15.76
| 15.84
| 400,647
| ###
| 16.1
| 16.1
| ### |
2019-Sep-10 Tue
| 16.2
| 16.26
| 15.85
| 16.22
|
|
| ###
| ###
| 1.2 |
2019-Sep-09 Mon
| ###
| 16.71
| 16.28
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Sep-06 Fri
| ###
| 16.53
| ###
| 16.51
|
|
| 86.1
| 86.1
| ### |
2019-Sep-05 Thu
| 15.72
| ###
| 15.72
| ###
| 247,478
| 1,945,177
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| 15.87
| 15.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 15.76
| 15.86
| ###
| 15.74
| 205,081
| ###
| 33.0
| 33.0
| 1.1 |
2019-Sep-02 Mon
| 15.48
| ###
| 15.42
| 15.89
|
|
| 88.4
| 88.4
| ### |
2019-Aug-30 Fri
| ###
| ###
| ###
| 15.57
| 440,655
| 0
| ###
| ###
| 1.1 |
2019-Aug-29 Thu
| ###
| 15.47
| ###
| ###
| 344,551
| ###
| 82.3
| 82.3
| 0.0 |
2019-Aug-28 Wed
| 14.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 14.45
| 14.54
| 14.25
| 14.28
|
|
| 22.3
| 22.3
| ### |
2019-Aug-26 Mon
| 14.47
| 14.55
| ###
| 14.45
| 213,725
| 1,554,849
| 36.3
| 36.3
| 1.0 |
2019-Aug-23 Fri
| 14.8
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| 14.76
| 14.79
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| ###
| ###
| 14.74
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Aug-20 Tue
| ###
| 15.24
| ###
| ###
| 332,642
| ###
| 66.8
| 66.8
| 0.0 |
2019-Aug-19 Mon
| 15.25
| 15.25
| ###
| ###
| 137,825
| ###
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| 14.84
| ###
| 289,080
| 2,144,973
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2019-Aug-14 Wed
| 15.4
| 15.54
| 15.23
| 15.53
| 1,282,124
| 19,725,477
| 78.8
| 78.8
| ### |
2019-Aug-13 Tue
| 15.25
| ###
| ###
| 15.28
| 182,529
| 0
| ###
| ###
| ### |
2019-Aug-12 Mon
| 15.21
| ###
| ###
| ###
| 199,072
| 0
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 15.22
| 15.28
|
|
| 28.9
| 28.9
| ### |
2019-Aug-08 Thu
| ###
| 15.4
| ###
| 15.4
| 209,523
| 1,613,327
| 73.1
| 73.1
| ### |
2019-Aug-07 Wed
| ###
| 15.44
| ###
| 15.26
|
|
| ###
| ###
| ### |
2019-Aug-06 Tue
| ###
| 15.26
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 15.26
| 15.28
|
|
| ###
| ###
| ### |
2019-Aug-02 Fri
| 15.73
| 15.87
| ###
| ###
| 156,377
| 1,240,851
| 33.4
| 33.4
| 0.0 |
2019-Aug-01 Thu
| 15.76
| 15.86
| 15.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| 16.175
| 15.77
| 15.77
| 228,488
| 3,649,524
| 21.8
| 21.8
| ### |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| 15.88
| 15.59
| 15.82
|
|
| 79.4
| 79.4
| ### |
2019-Jul-26 Fri
| 15.56
| 15.86
| 15.44
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2019-Jul-24 Wed
| ###
| 15.78
| 15.45
| 15.59
|
|
| 27.5
| 27.5
| ### |
2019-Jul-23 Tue
| ###
| 15.82
| ###
| 15.73
|
|
| 74.2
| 74.2
| ### |
2019-Jul-22 Mon
| ###
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 140,172
| 0
| 70.8
| 70.8
| 0.0 |
2019-Jul-18 Thu
| ###
| 15.26
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| 14.75
| 189,579
| 0
| ###
| ###
| ### |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 15.29
| 15.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Jul-10 Wed
| ###
| 15.25
| ###
| ###
| 125,529
| 957,158
| 67.3
| 67.3
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 186,688
| 0
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 15.42
| 15.45
| ###
| ###
| 331,440
| 2,560,374
| 23.2
| 23.2
| 0.0 |
2019-Jul-05 Fri
| 15.51
| 15.56
| ###
| 15.49
| 295,121
| 2,296,041
| ###
| ###
| ### |
2019-Jul-04 Thu
| 15.4
| 15.47
| ###
| ###
| 344,488
| ###
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 15.2
| 15.46
| ###
| ###
| 251,285
| ###
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 15.25
| ###
| ###
| ###
| 317,478
| 0
| 29.4
| 29.4
| 0.0 |
2019-Jul-01 Mon
| ###
| 15.25
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| 14.85
| ###
| 14.83
|
|
| ###
| ###
| ### |
2019-Jun-27 Thu
| 14.56
| ###
| 14.53
| ###
| 239,673
| 1,741,224
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 14.55
| 14.77
| 14.47
| 14.57
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| 14.55
| 14.85
| 14.53
| 14.73
| 406,655
| ###
| 82.7
| 82.7
| 1.1 |
2019-Jun-24 Mon
| ###
| 14.7
| ###
| 14.54
|
|
| ###
| ###
| 1.0 |
2019-Jun-21 Fri
| 14.74
| 14.74
| ###
| ###
| 263,573
| ###
| 16.6
| 16.6
| 0.0 |
2019-Jun-20 Thu
| 14.7
| 14.81
| 14.44
| ###
| 651,083
| 9,522,088
| 28.3
| 28.3
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 14.255
| ###
| 14.21
| 431,170
| ###
| 71.2
| 71.2
| ### |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 351,084
| 0
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 14.43
| 14.44
| 14.23
| 14.24
| 327,481
| 4,694,440
| 21.3
| 21.3
| 1.0 |
2019-Jun-13 Thu
| 14.49
| 14.54
| ###
| 14.42
| 343,520
| ###
| ###
| ###
| ### |
2019-Jun-12 Wed
| 14.7
| 14.7
| 14.47
| 14.54
|
|
| 25.5
| 25.5
| 1.0 |
2019-Jun-11 Tue
| 14.86
| 14.86
| 14.51
| 14.58
| 313,854
| 4,608,945
| ###
| ###
| ### |
2019-Jun-07 Fri
| ###
| 14.85
| 14.53
| 14.8
| 580,270
| ###
| 80.1
| 80.1
| 1.1 |
2019-Jun-06 Thu
| ###
| 14.7
| 14.28
| ###
| 344,445
| ###
| 88.3
| 88.3
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| 14.29
| 799,888
| 0
| ###
| ###
| ### |
2019-Jun-04 Tue
| 14.26
| 14.47
| ###
| ###
| 432,275
| ###
| 33.5
| 33.5
| 0.0 |
2019-Jun-03 Mon
| ###
| 14.44
| 14.2
| 14.26
| 250,384
| ###
| 37.8
| 37.8
| 1.0 |
2019-May-31 Fri
| 14.5
| 14.51
| 14.25
| 14.47
| 492,687
| ###
| 33.1
| 33.1
| ### |
2019-May-30 Thu
| ###
| 14.485
| ###
| 14.47
|
|
| 81.0
| 81.0
| ### |
2019-May-29 Wed
| ###
| 14.59
| ###
| 14.54
|
|
| 81.6
| 81.6
| 1.0 |
2019-May-28 Tue
| ###
| ###
| 14.47
| 14.5
|
|
| ###
| ###
| 1.0 |
2019-May-27 Mon
| 15.24
| ###
| ###
| ###
| 530,650
| 0
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 15.59
| 15.83
| 15.51
| 15.8
|
|
| ###
| ###
| 1.1 |
2019-May-23 Thu
| 15.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| 15.5
| 15.325
| 15.45
| 247,382
| 3,812,775
| ###
| ###
| ### |
2019-May-21 Tue
| 15.26
| 15.45
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-May-20 Mon
| 15.45
| 15.52
| ###
| 15.42
| 260,145
| 2,018,725
| 36.7
| 36.7
| ### |
2019-May-17 Fri
| ###
| 15.55
| 15.26
| 15.46
| 272,650
| 4,200,173
| 77.9
| 77.9
| 1.1 |
2019-May-16 Thu
| 15.41
| 15.45
| 15.24
| ###
| 303,641
| 4,659,371
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 15.29
| 15.49
| 15.29
| 15.4
|
|
| 71.7
| 71.7
| ### |
2019-May-14 Tue
| ###
| ###
| ###
| 15.29
|
|
| 80.2
| 80.2
| 1.1 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
| 280,222
| 0
| 87.1
| 87.1
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 14.79
| ###
| 14.79
| ###
| 565,377
| ###
| 73.0
| 73.0
| 0.0 |
2019-May-08 Wed
| 14.51
| 14.73
| 14.51
| 14.72
| 311,452
| 4,553,428
| ###
| ###
| ### |
2019-May-07 Tue
| ###
| 14.81
| ###
| ###
| 274,854
| ###
| 77.6
| 77.6
| 0.0 |
2019-May-06 Mon
| 14.8
| 14.87
| 14.51
| 14.56
|
|
| 28.3
| 28.3
| ### |
2019-May-03 Fri
| 14.82
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 14.77
| 14.88
| ###
| 14.75
| 414,355
| ###
| ###
| ###
| ### |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 252,178
| 0
| 37.5
| 37.5
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| 14.87
| ###
| 376,956
| ###
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 14.76
| ###
| 14.75
| ###
| 269,054
| 1,984,273
| 86.6
| 86.6
| 0.0 |
2019-Apr-23 Tue
| 14.55
| 14.76
| 14.49
| 14.75
| 347,444
| ###
| 81.5
| 81.5
| ### |
2019-Apr-18 Thu
| 14.58
| 14.58
| 14.29
| 14.41
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 14.45
| ###
| ###
| 14.56
|
|
| 79.7
| 79.7
| ### |
2019-Apr-16 Tue
| ###
| 14.7
| ###
| ###
| 211,778
| ###
| 84.4
| 84.4
| 0.0 |
2019-Apr-15 Mon
| 14.28
| 14.46
| 14.25
| 14.42
| 197,484
| 2,834,882
| 81.9
| 81.9
| ### |
2019-Apr-12 Fri
| ###
| ###
| 14.25
| 14.25
|
|
| ###
| ###
| 1.0 |
2019-Apr-11 Thu
| ###
| 14.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| 14.525
| 14.22
| ###
| 271,951
| ###
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 14.53
| 14.55
| 14.22
| ###
| 300,874
| 4,328,072
| 19.5
| 19.5
| 0.0 |
2019-Apr-08 Mon
| 14.4
| ###
| ###
| 14.52
| 259,959
| 0
| ###
| ###
| 1.0 |
2019-Apr-05 Fri
| 14.75
| ###
| ###
| 14.59
| 277,672
| 0
| 22.8
| 22.8
| 1.0 |
2019-Apr-04 Thu
| ###
| ###
| 14.87
| 14.89
| 289,058
| 2,149,146
| ###
| ###
| ### |
2019-Apr-03 Wed
| 15.2
| 15.24
| ###
| ###
| 308,357
| 2,349,680
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| 15.23
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2019-Apr-01 Mon
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| 14.86
| 15.22
| 14.7
| ###
| 306,125
| ###
| 71.2
| 71.2
| 0.0 |
2019-Mar-28 Thu
| 14.77
| ###
| 14.7
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-Mar-27 Wed
| 14.84
| ###
| 14.75
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Mar-26 Tue
| 14.76
| 14.89
| ###
| 14.75
|
|
| 32.4
| 32.4
| ### |
2019-Mar-25 Mon
| 14.86
| ###
| ###
| 14.88
| 570,442
| 0
| ###
| ###
| 1.1 |
2019-Mar-22 Fri
| ###
| ###
| 14.84
| 14.87
|
|
| ###
| ###
| 1.1 |
2019-Mar-21 Thu
| 14.48
| 14.81
| 14.48
| 14.79
| 440,228
| ###
| ###
| ###
| ### |
2019-Mar-20 Wed
| ###
| ###
| 14.44
| 14.53
| 566,286
| 4,088,584
| 32.0
| 32.0
| 1.0 |
2019-Mar-19 Tue
| 14.75
| 14.77
| 14.55
| ###
| 437,854
| ###
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| 14.79
| 14.52
| 14.77
| 341,682
| 5,007,349
| ###
| ###
| 1.1 |
2019-Mar-15 Fri
| ###
| ###
| 14.49
| 14.54
| 812,679
| 5,887,859
| 25.4
| 25.4
| 1.0 |
2019-Mar-14 Thu
| ###
| 14.57
| ###
| 14.57
| 436,652
| ###
| 81.4
| 81.4
| ### |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Mar-12 Tue
| ###
| 14.45
| 14.25
| 14.26
|
|
| ###
| ###
| 1.0 |
2019-Mar-11 Mon
| 14.45
| 14.7
| ###
| 14.43
|
|
| ###
| ###
| ### |
2019-Mar-08 Fri
| 14.55
| 14.71
| 14.29
| ###
| 566,720
| 8,217,440
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 14.44
| 14.56
| ###
| 14.55
|
|
| 79.5
| 79.5
| ### |
2019-Mar-06 Wed
| ###
| 14.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 403,843
| 0
| 83.9
| 83.9
| 0.0 |
2019-Mar-04 Mon
| 14.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 14.23
| 14.49
| ###
| ###
| 615,449
| 4,458,928
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 13.77
| ###
| 13.74
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2019-Feb-27 Wed
| 13.76
| 13.88
| 13.645
| 13.8
|
|
| 68.7
| 68.7
| 1.0 |
2019-Feb-26 Tue
| 13.82
| ###
| 13.78
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Feb-25 Mon
| 13.88
| 13.88
| ###
| 13.84
|
|
| ###
| ###
| 1.0 |
2019-Feb-22 Fri
| 13.71
| 13.88
| ###
| 13.8
| 320,470
| ###
| ###
| ###
| 1.0 |
2019-Feb-21 Thu
| ###
| 13.8
| 13.56
| 13.73
| 457,381
| 6,256,972
| 73.5
| 73.5
| ### |
2019-Feb-20 Wed
| ###
| ###
| 12.73
| 12.8
|
|
| ###
| ###
| 0.9 |
2019-Feb-19 Tue
| 12.86
| ###
| 12.75
| 12.85
|
|
| 36.4
| 36.4
| 0.9 |
2019-Feb-18 Mon
| ###
| ###
| 12.72
| 12.75
| 313,045
| ###
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 12.8
| ###
| 12.78
| ###
| 315,044
| ###
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| 12.84
| 12.56
| 12.78
|
|
| 80.2
| 80.2
| 0.9 |
2019-Feb-06 Wed
| ###
| 12.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| 12.29
| ###
| 12.23
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 386,326
| 0
| 34.5
| 34.5
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 11.8
| 11.87
| 689,777
| 4,069,684
| ###
| ###
| 0.8 |
2019-Jan-29 Tue
| 12.56
| 12.57
| ###
| ###
| 556,249
| 3,496,024
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 13.25
| 12.85
| 12.86
| 314,848
| ###
| 16.0
| 16.0
| 0.9 |
2019-Jan-17 Thu
| 13.29
| ###
| ###
| 13.28
| 181,156
| 0
| 33.1
| 33.1
| 0.9 |
2019-Jan-11 Fri
| 12.74
| ###
| 12.56
| 12.76
|
|
| 73.6
| 73.6
| ### |
2019-Jan-10 Thu
| 12.7
| 12.77
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2019-Jan-09 Wed
| ###
| 12.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 12.22
| 12.46
| ###
| 12.46
|
|
| 86.4
| 86.4
| 0.9 |
2019-Jan-03 Thu
| 12.21
| ###
| 12.2
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2019-Jan-02 Wed
| ###
| 12.41
| ###
| ###
| 164,548
| 1,021,020
| 37.2
| 37.2
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| 12.45
|
|
| 15.3
| 15.3
| ### |
2018-Dec-27 Thu
| ###
| 12.43
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2018-Dec-21 Fri
| 11.78
| ###
| 11.5
| ###
| 485,040
| 2,788,980
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 11.86
| ###
| ###
| ###
| 439,344
| 0
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| 11.89
| 439,285
| 0
| ###
| ###
| ### |
2018-Dec-14 Fri
| ###
| 11.75
| 11.28
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2018-Dec-13 Thu
| 11.8
| 11.8
| ###
| ###
| 358,250
| 2,113,675
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 11.77
| ###
| 11.75
| 11.85
| 461,729
| 2,712,657
| 70.3
| 70.3
| ### |
2018-Dec-11 Tue
| 11.71
| 11.86
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2018-Dec-10 Mon
| 11.7
| 11.84
| ###
| ###
|
|
| 50.7
| 50.7
| 0.0 |
2018-Dec-07 Fri
| ###
| 11.84
| ###
| 11.75
| 302,159
| 1,788,781
| ###
| ###
| ### |
2018-Dec-06 Thu
| ###
| ###
| 11.77
| 11.86
| 182,140
| ###
| ###
| ###
| 0.8 |
2018-Dec-05 Wed
| ###
| ###
| 11.81
| 11.86
| 335,786
| ###
| ###
| ###
| 0.8 |
2018-Dec-04 Tue
| 12.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 12.58
| ###
| 12.45
| 12.46
| 329,485
| 2,051,044
| ###
| ###
| 0.9 |
2018-Nov-30 Fri
| 12.41
| 12.79
| ###
| 12.47
| 410,280
| 2,623,740
| 74.1
| 74.1
| ### |
2018-Nov-29 Thu
| 12.29
| 12.485
| 12.29
| 12.47
|
|
| ###
| ###
| ### |
2018-Nov-13 Tue
| 12.85
| ###
| ###
| ###
| 376,172
| 0
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 12.82
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| 12.87
| ###
| 212,659
| ###
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 231,149
| 0
| 78.2
| 78.2
| 0.0 |
2018-Nov-07 Wed
| ###
| 12.88
| ###
| 12.84
|
|
| 81.3
| 81.3
| 0.9 |
2018-Nov-06 Tue
| 12.75
| 12.925
| ###
| 12.71
|
|
| 25.9
| 25.9
| 0.9 |
2018-Nov-05 Mon
| 12.87
| ###
| ###
| ###
| 294,829
| 0
| 24.0
| 24.0
| 0.0 |
2018-Nov-02 Fri
| 12.77
| ###
| 12.71
| ###
| 286,576
| ###
| 77.7
| 77.7
| 0.0 |
2018-Nov-01 Thu
| 12.5
| 12.89
| 12.47
| 12.76
| 526,582
| 6,677,059
| ###
| ###
| ### |
2018-Oct-31 Wed
| 12.56
| ###
| 12.42
| 12.53
|
|
| 29.9
| 29.9
| ### |
2018-Oct-30 Tue
| 12.25
| ###
| 12.2
| 12.56
|
|
| 81.7
| 81.7
| 0.9 |
2018-Oct-29 Mon
| ###
| 12.29
| ###
| 12.23
|
|
| 77.5
| 77.5
| ### |
2018-Oct-26 Fri
| 12.25
| 12.29
| ###
| ###
| 377,572
| 2,320,179
| 38.1
| 38.1
| 0.0 |
2018-Oct-25 Thu
| 12.27
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2018-Oct-24 Wed
| 12.46
| 12.57
| ###
| 12.46
| 251,051
| 1,577,855
| 74.6
| 74.6
| 0.9 |
2018-Oct-23 Tue
| 12.55
| 12.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| 12.7
|
|
| 21.6
| 21.6
| 0.9 |
2018-Oct-19 Fri
| ###
| ###
| 12.88
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 412,953
| 0
| 72.5
| 72.5
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 256,053
| 0
| 63.1
| 63.1
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 13.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 12.52
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 531,858
| 0
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 367,325
| 0
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 13.51
| 13.53
| ###
| ###
| 441,473
| ###
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 13.53
| ###
| 13.53
| 13.54
|
|
| ###
| ###
| 1.0 |
2018-Oct-05 Fri
| 13.8
| 13.84
| ###
| ###
| 320,747
| ###
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 13.8
| ###
| 13.79
| 13.82
|
|
| ###
| ###
| 1.0 |
2018-Oct-03 Wed
| 13.76
| 13.89
| 13.74
| 13.78
| 171,622
| 2,370,957
| ###
| ###
| 1.0 |
2018-Oct-02 Tue
| 13.88
| ###
| 13.73
| 13.82
|
|
| 37.3
| 37.3
| 1.0 |
2018-Oct-01 Mon
| 13.71
| ###
| ###
| 13.89
| 183,858
| 0
| ###
| ###
| 1.0 |
2018-Sep-28 Fri
| 13.72
| 13.885
| ###
| 13.78
|
|
| 70.9
| 70.9
| 1.0 |
2018-Sep-27 Thu
| ###
| 13.7
| 13.58
| ###
| 425,581
| 5,804,924
| 33.6
| 33.6
| 0.0 |
2018-Sep-26 Wed
| 13.86
| 13.89
| 13.59
| ###
| 405,125
| ###
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| 13.78
| 13.82
|
|
| 29.8
| 29.8
| 1.0 |
2018-Sep-24 Mon
| 13.88
| ###
| 13.74
| ###
| 579,356
| 3,980,175
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| 13.86
|
|
| 19.6
| 19.6
| ### |
2018-Sep-20 Thu
| 13.85
| ###
| 13.85
| ###
| 496,574
| 3,438,774
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| 13.84
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2018-Sep-18 Tue
| 13.75
| ###
| 13.75
| ###
| 236,948
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 13.86
| 13.86
| ###
| 13.75
| 566,873
| 3,928,429
| 27.4
| 27.4
| 1.0 |
2018-Sep-14 Fri
| 13.82
| ###
| 13.78
| 13.87
| 396,948
| 2,734,971
| ###
| ###
| ### |
2018-Sep-13 Thu
| 13.72
| 13.89
| ###
| 13.84
|
|
| 79.2
| 79.2
| 1.0 |
2018-Sep-12 Wed
| 13.84
| ###
| 13.74
| 13.77
| 414,250
| ###
| ###
| ###
| ### |
2018-Sep-11 Tue
| ###
| 13.86
| ###
| 13.84
| 296,546
| ###
| ###
| ###
| 1.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 300,853
| 0
| 31.8
| 31.8
| 0.0 |
2018-Sep-07 Fri
| 13.46
| 13.73
| ###
| 13.72
|
|
| 85.4
| 85.4
| ### |
2018-Sep-06 Thu
| 13.71
| 13.73
| 13.51
| 13.56
| 522,175
| 7,112,023
| ###
| ###
| 1.0 |
2018-Sep-05 Wed
| 14.25
| 14.29
| ###
| ###
| 463,342
| 3,310,578
| 21.3
| 21.3
| 0.0 |
2018-Sep-04 Tue
| 14.4
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 14.85
| 14.85
| 14.29
| 14.53
|
|
| 21.4
| 21.4
| 1.0 |
2018-Aug-31 Fri
| 14.86
| ###
| 14.8
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2018-Aug-30 Thu
| 14.82
| ###
| 14.76
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-Aug-29 Wed
| ###
| 14.86
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2018-Aug-28 Tue
| 14.58
| 14.81
| 14.57
| 14.77
| 522,079
| 7,669,340
| 80.2
| 80.2
| 1.1 |
2018-Aug-27 Mon
| 14.47
| ###
| 14.45
| 14.58
|
|
| ###
| ###
| ### |
2018-Aug-24 Fri
| 14.26
| 14.52
| ###
| 14.49
|
|
| 83.6
| 83.6
| ### |
2018-Aug-23 Thu
| 13.88
| 14.49
| 13.85
| 14.42
|
|
| 90.9
| 90.9
| ### |
2018-Aug-22 Wed
| 13.82
| ###
| 13.81
| 13.86
| 190,322
| 1,314,173
| ###
| ###
| ### |
2018-Aug-21 Tue
| 13.75
| 13.88
| ###
| 13.82
|
|
| 74.9
| 74.9
| 1.0 |
2018-Aug-20 Mon
| 13.51
| 13.78
| 13.51
| 13.72
| 691,458
| 9,434,944
| 84.1
| 84.1
| ### |
2018-Aug-17 Fri
| 13.55
| ###
| 13.48
| 13.48
| 387,856
| 2,614,149
| 26.9
| 26.9
| 1.0 |
2018-Aug-16 Thu
| 13.43
| ###
| 13.43
| 13.49
|
|
| 75.6
| 75.6
| ### |
2018-Aug-15 Wed
| ###
| ###
| ###
| 13.5
|
|
| 80.6
| 80.6
| 1.0 |
2018-Aug-14 Tue
| ###
| 13.47
| ###
| 13.4
| 378,077
| 2,546,348
| ###
| ###
| 1.0 |
2018-Aug-13 Mon
| 13.2
| 13.4
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 13.24
| ###
| ###
| ###
| 241,177
| 0
| 81.8
| 81.8
| 0.0 |
2018-Aug-09 Thu
| ###
| 13.41
| 13.27
| 13.27
|
|
| ###
| ###
| 0.9 |
2018-Aug-08 Wed
| 13.41
| 13.47
| ###
| ###
| 454,323
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 13.52
| 13.55
| 13.47
| 13.49
| 304,242
| ###
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| ###
| 13.525
| 13.59
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 13.55
| ###
| 13.4
| ###
| 201,745
| ###
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| 13.7
| ###
| 13.55
|
|
| 88.6
| 88.6
| 1.0 |
2018-Aug-01 Wed
| 13.55
| 13.56
| 13.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 13.58
| ###
| 13.52
| 13.56
|
|
| ###
| ###
| 1.0 |
2018-Jul-30 Mon
| ###
| ###
| 13.56
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jul-27 Fri
| 13.73
| 13.73
| 13.52
| ###
| 190,927
| 2,601,380
| 24.5
| 24.5
| 0.0 |
2018-Jul-26 Thu
| 13.5
| 13.59
| 13.5
| 13.54
| 304,982
| 4,130,981
| ###
| ###
| 1.0 |
2018-Jul-25 Wed
| ###
| 13.5
| 13.26
| 13.4
| 296,489
| 3,967,022
| 71.7
| 71.7
| 1.0 |
2018-Jul-24 Tue
| 13.41
| 13.42
| ###
| ###
| 198,327
| 1,330,774
| 34.9
| 34.9
| 0.0 |
2018-Jul-23 Mon
| 13.51
| 13.56
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2018-Jul-20 Fri
| 13.46
| 13.74
| ###
| 13.55
|
|
| 74.8
| 74.8
| 1.0 |
2018-Jul-19 Thu
| 13.44
| 13.55
| ###
| 13.41
|
|
| 33.2
| 33.2
| 1.0 |
2018-Jul-18 Wed
| 13.53
| ###
| 13.4
| 13.44
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| 13.57
| ###
| 13.54
| 324,080
| 2,198,882
| ###
| ###
| 1.0 |
2018-Jul-16 Mon
| 13.51
| 13.56
| 13.23
| 13.29
| 423,772
| 5,676,425
| 20.3
| 20.3
| ### |
2018-Jul-13 Fri
| 13.7
| 13.75
| 13.47
| 13.57
|
|
| 23.7
| 23.7
| ### |
2018-Jul-12 Thu
| 13.44
| 13.76
| ###
| ###
| 500,042
| 3,440,288
| 85.3
| 85.3
| 0.0 |
2018-Jul-11 Wed
| ###
| 13.74
| 13.53
| 13.56
| 404,225
| ###
| 31.9
| 31.9
| 1.0 |
2018-Jul-10 Tue
| 13.83
| 13.83
| 13.685
| 13.7
| 236,087
| ###
| 25.7
| 25.7
| 1.0 |
2018-Jul-09 Mon
| ###
| ###
| 13.82
| ###
| 277,326
| 1,916,322
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-05 Thu
| 13.84
| ###
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 13.86
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2018-Jul-03 Tue
| 13.72
| ###
| 13.71
| 13.86
|
|
| 79.2
| 79.2
| ### |
2018-Jul-02 Mon
| 13.75
| 13.82
| 13.59
| 13.71
| 246,084
| 3,372,581
| ###
| ###
| ### |
2018-Jun-29 Fri
| 13.87
| 13.89
| ###
| ###
| 351,780
| ###
| 19.8
| 19.8
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 13.77
| 13.77
|
|
| ###
| ###
| ### |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 260,682
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 208,680
| 0
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 14.21
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-Jun-21 Thu
| ###
| 14.27
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 532,448
| 0
| 33.1
| 33.1
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 381,958
| 0
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 13.74
| ###
| 13.74
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2018-Jun-13 Wed
| 13.45
| ###
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| 13.54
| ###
| 13.54
| 678,373
| 4,592,585
| ###
| ###
| 1.0 |
2018-Jun-08 Fri
| 13.25
| ###
| 13.22
| 13.27
|
|
| 74.0
| 74.0
| 0.9 |
2018-Jun-07 Thu
| 13.24
| 13.29
| ###
| 13.21
| 801,671
| ###
| ###
| ###
| ### |
2018-Jun-06 Wed
| 12.87
| 13.28
| 12.87
| 13.26
|
|
| ###
| ###
| 0.9 |
2018-Jun-05 Tue
| 12.45
| 12.885
| ###
| 12.83
| 692,242
| ###
| ###
| ###
| ### |
2018-Jun-04 Mon
| 12.51
| ###
| 12.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 12.27
| 12.54
| 12.23
| 12.52
|
|
| 87.2
| 87.2
| 0.9 |
2018-May-31 Thu
| ###
| ###
| ###
| 12.22
| 773,347
| 0
| 77.3
| 77.3
| 0.9 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-May-29 Tue
| ###
| ###
| 11.88
| ###
| 608,347
| 3,613,581
| 28.3
| 28.3
| 0.0 |
2018-May-28 Mon
| 11.83
| ###
| 11.7
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2018-May-25 Fri
| ###
| 12.27
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
| 190,229
| 0
| 73.3
| 73.3
| 0.0 |
2018-May-23 Wed
| ###
| 12.28
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2018-May-22 Tue
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 174,020
| 0
| 70.7
| 70.7
| 0.0 |
2018-May-18 Fri
| 11.86
| ###
| 11.84
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2018-May-17 Thu
| 11.84
| 11.89
| 11.8
| 11.81
| 268,246
| 3,177,373
| ###
| ###
| ### |
2018-May-16 Wed
| 11.86
| ###
| 11.81
| 11.81
| 316,984
| ###
| 31.4
| 31.4
| ### |
2018-May-15 Tue
| ###
| ###
| 11.82
| 11.83
|
|
| 22.8
| 22.8
| 0.8 |
2018-May-14 Mon
| ###
| 12.23
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2018-May-11 Fri
| 11.89
| ###
| 11.88
| ###
| 229,423
| 1,362,772
| 75.4
| 75.4
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 11.83
| 11.85
| 345,046
| 2,040,947
| ###
| ###
| ### |
2018-May-09 Wed
| 11.85
| ###
| 11.85
| ###
| 367,356
| 2,176,584
| 78.0
| 78.0
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 11.78
| 11.79
|
|
| ###
| ###
| 0.8 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 185,325
| 0
| 33.7
| 33.7
| 0.0 |
2018-May-04 Fri
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 11.89
| ###
| 11.76
| ###
| 1,278,023
| 7,514,775
| 74.3
| 74.3
| 0.0 |
2018-May-02 Wed
| 11.81
| ###
| 11.81
| 11.85
|
|
| 69.5
| 69.5
| ### |
2018-May-01 Tue
| 11.84
| ###
| 11.8
| 11.84
| 925,172
| ###
| ###
| ###
| 0.8 |
2018-Apr-30 Mon
| ###
| ###
| 11.84
| 11.84
|
|
| ###
| ###
| 0.8 |
2018-Apr-27 Fri
| 11.73
| ###
| 11.71
| ###
| 579,989
| ###
| 83.6
| 83.6
| 0.0 |
2018-Apr-26 Thu
| 11.5
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| 11.52
| 11.25
| 11.47
| 1,067,047
| ###
| 83.8
| 83.8
| ### |
2018-Apr-23 Mon
| 11.2
| 11.29
| ###
| 11.25
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| 11.45
| 11.53
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 11.74
| 11.56
| 11.56
|
|
| 24.6
| 24.6
| 0.8 |
2018-Apr-18 Wed
| 11.87
| 11.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| 11.86
| ###
| 564,584
| 3,347,983
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 358,928
| 0
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 12.22
| 12.25
| ###
| ###
| 2,377,152
| 14,560,056
| 20.3
| 20.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| 12.2
|
|
| 26.6
| 26.6
| ### |
2018-Apr-11 Wed
| 12.57
| ###
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2018-Apr-10 Tue
| 12.78
| 12.89
| ###
| 12.72
|
|
| 26.7
| 26.7
| 0.9 |
2018-Apr-09 Mon
| 12.56
| ###
| 12.53
| 12.81
| 4,397,728
| ###
| 86.2
| 86.2
| ### |
2018-Apr-06 Fri
| 12.5
| ###
| 12.42
| 12.59
| 202,823
| ###
| ###
| ###
| ### |
2018-Apr-05 Thu
| 12.51
| ###
| 12.5
| ###
| 250,343
| 1,564,643
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 12.42
| ###
| 12.42
| 12.5
| 331,843
| 2,060,745
| 78.5
| 78.5
| 0.9 |
2018-Apr-03 Tue
| 12.28
| 12.43
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 12.43
| 12.53
| ###
| ###
| 323,874
| 2,029,070
| 31.6
| 31.6
| 0.0 |
2018-Mar-28 Wed
| 12.4
| 12.51
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2018-Mar-27 Tue
| 12.45
| 12.57
| 12.45
| 12.53
|
|
| 72.4
| 72.4
| ### |
2018-Mar-26 Mon
| 12.23
| 12.43
| ###
| 12.4
| 336,640
| ###
| ###
| ###
| 0.9 |
2018-Mar-23 Fri
| ###
| 12.47
| ###
| ###
| 359,355
| 2,240,578
| 82.2
| 82.2
| 0.0 |
2018-Mar-22 Thu
| 12.47
| ###
| 12.28
| 12.29
|
|
| 21.2
| 21.2
| 0.9 |
2018-Mar-21 Wed
| 12.22
| 12.58
| ###
| 12.47
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| ###
| ###
| ###
| 12.22
| 286,756
| 0
| 83.0
| 83.0
| 0.9 |
2018-Mar-19 Mon
| ###
| 12.26
| ###
| ###
| 258,885
| ###
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| 12.2
| ###
| ###
| 357,871
| ###
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 11.86
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 572,970
| 0
| 32.2
| 32.2
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Mar-12 Mon
| ###
| 12.175
| ###
| ###
| 331,970
| ###
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 12.2
| 12.22
| ###
| ###
| 598,627
| ###
| 25.0
| 25.0
| 0.0 |
2018-Mar-08 Thu
| ###
| 12.45
| 12.27
| 12.28
| 489,857
| ###
| ###
| ###
| 0.9 |
2018-Mar-07 Wed
| 12.72
| 12.73
| ###
| ###
| 362,647
| 2,308,248
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| 12.85
| 12.52
| 12.79
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| 12.55
| 12.77
| 12.54
| 12.55
|
|
| 74.3
| 74.3
| ### |
2018-Mar-02 Fri
| ###
| ###
| 12.48
| 12.51
| 331,324
| ###
| 22.5
| 22.5
| ### |
2018-Mar-01 Thu
| 12.7
| ###
| ###
| 12.75
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| 12.45
| 12.8
| 12.42
| 12.77
|
|
| ###
| ###
| 0.9 |
2018-Feb-27 Tue
| ###
| 12.8
| ###
| 12.49
| 333,551
| 2,134,726
| 33.8
| 33.8
| 0.9 |
2018-Feb-26 Mon
| 12.47
| 12.57
| ###
| 12.57
|
|
| ###
| ###
| 0.9 |
2018-Feb-23 Fri
| 12.25
| 12.41
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| 12.21
| ###
| ###
| 189,154
| 1,154,785
| 72.0
| 72.0
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 148,277
| 0
| 72.9
| 72.9
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Feb-15 Thu
| 11.86
| ###
| 11.77
| 11.89
| 323,822
| ###
| ###
| ###
| ### |
2018-Feb-14 Wed
| 11.85
| ###
| 11.77
| 11.82
| 603,859
| ###
| 42.2
| 42.2
| 0.8 |
2018-Feb-13 Tue
| 11.51
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 11.86
| 11.86
| 11.41
| 11.43
| 541,822
| ###
| ###
| ###
| ### |
2018-Feb-09 Fri
| ###
| 11.82
| ###
| 11.82
| 456,945
| 2,700,544
| 70.9
| 70.9
| 0.8 |
2018-Feb-08 Thu
| 11.76
| ###
| 11.76
| ###
| 362,126
| ###
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 11.8
| ###
| 11.75
| 11.8
| 614,344
| 3,609,271
| ###
| ###
| 0.8 |
2018-Feb-06 Tue
| ###
| ###
| 11.24
| 11.46
|
|
| ###
| ###
| 0.8 |
2018-Feb-05 Mon
| ###
| ###
| 11.84
| 11.88
|
|
| ###
| ###
| 0.8 |
2018-Feb-02 Fri
| ###
| 12.29
| ###
| 12.2
|
|
| ###
| ###
| ### |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 387,642
| 0
| 26.4
| 26.4
| 0.0 |
2018-Jan-31 Wed
| 11.7
| ###
| ###
| ###
| 595,984
| 0
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| 11.775
| 11.8
|
|
| 31.0
| 31.0
| 0.8 |
2018-Jan-29 Mon
| 11.86
| ###
| 11.7
| ###
| 510,322
| 2,985,383
| 79.6
| 79.6
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| 11.89
| ###
| 327,942
| ###
| 24.4
| 24.4
| 0.0 |
2018-Jan-24 Wed
| ###
| 12.2
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| 12.25
| ###
| ###
| 302,351
| ###
| 36.2
| 36.2
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| 11.89
| ###
| 540,046
| 3,210,573
| 85.6
| 85.6
| 0.0 |
2018-Jan-16 Tue
| 11.86
| ###
| 11.86
| ###
| 686,872
| 4,073,150
| 80.5
| 80.5
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 11.81
| 11.85
|
|
| ###
| ###
| ### |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 356,077
| 0
| 26.0
| 26.0
| 0.0 |
2018-Jan-11 Thu
| 12.26
| ###
| ###
| ###
| 425,277
| 0
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 12.83
| ###
| 12.81
| 12.86
| 120,882
| 774,249
| ###
| ###
| 0.9 |
2017-Dec-29 Fri
| 12.89
| ###
| 12.84
| 12.84
|
|
| ###
| ###
| 0.9 |
2017-Dec-28 Thu
| ###
| ###
| 12.84
| ###
| 124,640
| 800,188
| 27.4
| 27.4
| 0.0 |
2017-Dec-27 Wed
| 12.86
| ###
| 12.81
| 12.85
| 321,180
| 2,057,157
| ###
| ###
| 0.9 |
2017-Dec-22 Fri
| 12.79
| ###
| 12.78
| 12.85
| 225,349
| 1,439,980
| ###
| ###
| 0.9 |
2017-Dec-21 Thu
| 12.76
| 12.82
| 12.71
| 12.78
|
|
| ###
| ###
| 0.9 |
2017-Dec-20 Wed
| 12.85
| ###
| 12.75
| 12.77
| 522,778
| ###
| 25.9
| 25.9
| 0.9 |
2017-Dec-19 Tue
| ###
| ###
| 12.49
| 12.88
| 507,474
| 3,169,175
| 86.4
| 86.4
| ### |
2017-Dec-18 Mon
| ###
| 12.7
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| 12.29
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Dec-07 Thu
| 11.83
| ###
| 11.76
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2017-Dec-06 Wed
| 11.89
| ###
| 11.76
| 11.85
|
|
| ###
| ###
| ### |
2017-Dec-05 Tue
| 11.76
| 11.86
| 11.685
| 11.73
| 369,257
| 4,347,078
| ###
| ###
| 0.8 |
2017-Dec-04 Mon
| ###
| ###
| ###
| 11.8
| 416,659
| 0
| ###
| ###
| 0.8 |
2017-Dec-01 Fri
| 11.75
| ###
| 11.73
| ###
| 499,350
| 2,928,687
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 11.8
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| 11.82
| 1,131,581
| 0
| ###
| ###
| 0.8 |
2017-Nov-28 Tue
| 11.89
| ###
| 11.84
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| 11.86
| 759,247
| 0
| ###
| ###
| 0.8 |
2017-Nov-24 Fri
| 11.41
| 11.72
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 11.26
| 11.46
| ###
| 11.41
| 984,576
| 5,641,620
| ###
| ###
| ### |
2017-Nov-22 Wed
| 11.51
| 11.51
| ###
| 11.27
| 1,054,481
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 707,374
| 0
| 13.3
| 13.3
| 0.0 |
2017-Nov-20 Mon
| ###
| 12.49
| ###
| ###
| 510,648
| ###
| 84.7
| 84.7
| 0.0 |
2017-Nov-17 Fri
| ###
| 12.27
| ###
| 12.2
| 298,984
| ###
| ###
| ###
| ### |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
| 471,428
| 0
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 490,980
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 12.23
| 12.29
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| 11.745
| 11.82
|
|
| 27.5
| 27.5
| 0.8 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 289,777
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 226,053
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Nov-07 Tue
| 11.83
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 11.56
| 11.77
| 11.56
| 11.77
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| ###
| ###
| 11.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 11.85
| 11.85
| ###
| ###
| 571,350
| 3,385,248
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 11.82
| ###
| 11.81
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| 11.79
| 11.81
| 313,154
| 1,846,042
| ###
| ###
| ### |
2017-Oct-30 Mon
| ###
| ###
| 11.85
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 11.82
| ###
| 11.77
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Oct-25 Wed
| 11.82
| 11.88
| 11.78
| 11.81
| 322,547
| ###
| ###
| ###
| ### |
2017-Oct-24 Tue
| 11.81
| ###
| 11.81
| 11.85
| 377,386
| ###
| 71.8
| 71.8
| ### |
2017-Oct-23 Mon
| 11.88
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 11.57
| ###
| 11.57
| 11.84
|
|
| 85.8
| 85.8
| 0.8 |
2017-Oct-19 Thu
| 11.78
| 11.84
| ###
| ###
| 453,082
| 2,682,245
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 11.72
| ###
| 11.7
| 11.83
| 496,684
| ###
| 79.6
| 79.6
| 0.8 |
2017-Oct-17 Tue
| 11.81
| 11.82
| ###
| 11.71
|
|
| 26.1
| 26.1
| ### |
2017-Oct-16 Mon
| ###
| 11.81
| ###
| 11.77
|
|
| 81.0
| 81.0
| ### |
2017-Oct-13 Fri
| 11.45
| ###
| 11.45
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Oct-12 Thu
| 11.8
| 11.8
| 11.43
| 11.54
|
|
| 14.2
| 14.2
| 0.8 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2017-Oct-10 Tue
| 11.47
| 11.8
| 11.42
| ###
| 963,074
| 11,181,289
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 11.4
| 11.555
| ###
| 11.49
|
|
| ###
| ###
| ### |
2017-Oct-06 Fri
| ###
| ###
| 11.53
| 11.53
| 885,628
| 5,105,645
| ###
| ###
| ### |
2017-Oct-05 Thu
| 11.52
| ###
| 11.52
| 11.55
| 476,426
| ###
| ###
| ###
| 0.8 |
2017-Oct-04 Wed
| 11.57
| ###
| 11.55
| 11.56
| 722,380
| 4,171,744
| ###
| ###
| 0.8 |
2017-Oct-03 Tue
| ###
| ###
| 11.51
| ###
| 293,472
| ###
| 73.0
| 73.0
| 0.0 |
2017-Oct-02 Mon
| 11.72
| 11.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| 11.71
| 11.78
| 11.71
| 11.72
| 516,376
| ###
| ###
| ###
| 0.8 |
2017-Sep-28 Thu
| ###
| ###
| 11.59
| ###
| 886,979
| 5,140,043
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 11.54
| ###
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 11.53
| ###
| 11.47
| 11.54
|
|
| 73.6
| 73.6
| 0.8 |
2017-Sep-25 Mon
| ###
| ###
| 11.5
| 11.52
|
|
| ###
| ###
| 0.8 |
2017-Sep-22 Fri
| ###
| ###
| ###
| 11.57
| 394,587
| 0
| 83.7
| 83.7
| ### |
2017-Sep-21 Thu
| 11.4
| 11.425
| 11.21
| ###
| 999,076
| 11,307,042
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 11.54
| 11.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| 11.71
| 11.59
| 11.59
|
|
| ###
| ###
| 0.8 |
2017-Sep-14 Thu
| 11.74
| 11.81
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2017-Sep-13 Wed
| 11.7
| 11.79
| ###
| 11.77
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| 11.51
| ###
| 11.4
| ###
| 920,649
| ###
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| 11.57
| ###
| 11.55
|
|
| ###
| ###
| 0.8 |
2017-Sep-08 Fri
| 11.23
| 11.43
| 11.23
| 11.43
|
|
| 83.9
| 83.9
| ### |
2017-Sep-07 Thu
| ###
| 11.28
| ###
| 11.28
| 748,784
| 4,223,141
| 84.6
| 84.6
| 0.8 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| 10.89
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| 10.84
| ###
| 10.83
| 10.89
|
|
| ###
| ###
| 0.8 |
2017-Sep-01 Fri
| 10.77
| ###
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 10.59
| 10.75
| 10.56
| 10.7
|
|
| ###
| ###
| 0.8 |
2017-Aug-30 Wed
| 10.48
| 10.57
| 10.41
| 10.55
|
|
| 77.1
| 77.1
| ### |
2017-Aug-29 Tue
| 10.45
| 10.48
| ###
| 10.44
| 186,579
| 977,673
| 36.7
| 36.7
| 0.7 |
2017-Aug-28 Mon
| 10.51
| 10.52
| 10.43
| 10.47
|
|
| ###
| ###
| 0.7 |
2017-Aug-25 Fri
| 10.55
| 10.59
| 10.53
| 10.54
| 373,225
| 3,941,255
| ###
| ###
| 0.8 |
2017-Aug-24 Thu
| 10.52
| 10.7
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-Aug-23 Wed
| ###
| 10.7
| ###
| ###
| 206,459
| 1,104,555
| 78.5
| 78.5
| 0.0 |
2017-Aug-22 Tue
| ###
| 10.76
| ###
| 10.73
| 187,889
| 1,010,842
| ###
| ###
| ### |
2017-Aug-21 Mon
| 10.55
| 10.685
| 10.52
| ###
| 205,686
| 2,180,785
| 81.5
| 81.5
| 0.0 |
2017-Aug-18 Fri
| 10.54
| ###
| 10.54
| ###
| 249,846
| 1,316,688
| 71.6
| 71.6
| 0.0 |
2017-Aug-17 Thu
| 10.57
| ###
| 10.52
| 10.57
|
|
| 67.8
| 67.8
| 0.8 |
2017-Aug-16 Wed
| ###
| 10.55
| ###
| 10.5
|
|
| 78.0
| 78.0
| 0.8 |
2017-Aug-15 Tue
| 10.47
| 10.56
| 10.45
| 10.5
|
|
| 71.7
| 71.7
| 0.8 |
2017-Aug-14 Mon
| 10.28
| 10.41
| 10.27
| 10.41
| 171,948
| 1,777,942
| ###
| ###
| ### |
2017-Aug-11 Fri
| ###
| ###
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| 10.72
| 10.585
| ###
| 232,221
| ###
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| 10.54
| ###
| 10.54
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2017-Aug-08 Tue
| 10.54
| ###
| 10.51
| ###
| 371,177
| ###
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 10.53
| 10.57
| 10.5
| 10.56
|
|
| ###
| ###
| 0.8 |
2017-Aug-04 Fri
| 10.5
| 10.55
| 10.475
| 10.5
|
|
| ###
| ###
| 0.8 |
2017-Aug-03 Thu
| 10.42
| 10.56
| 10.42
| 10.5
|
|
| 75.8
| 75.8
| 0.8 |
2017-Aug-02 Wed
| 10.44
| ###
| 10.42
| 10.48
|
|
| ###
| ###
| 0.7 |
2017-Aug-01 Tue
| ###
| 10.43
| ###
| 10.43
| 289,253
| 1,508,454
| ###
| ###
| 0.7 |
2017-Jul-31 Mon
| ###
| ###
| 10.29
| ###
| 367,458
| 1,890,571
| 71.0
| 71.0
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| 10.26
| 603,886
| 0
| 29.4
| 29.4
| 0.7 |
2017-Jul-27 Thu
| 10.49
| 10.49
| ###
| ###
| 366,373
| 1,921,626
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 10.48
| 10.51
| 10.355
| 10.41
|
|
| ###
| ###
| ### |
2017-Jul-25 Tue
| 10.41
| 10.54
| ###
| 10.48
|
|
| 76.8
| 76.8
| 0.7 |
2017-Jul-24 Mon
| ###
| 10.41
| ###
| ###
| 445,649
| ###
| 75.4
| 75.4
| 0.0 |
2017-Jul-21 Fri
| ###
| 10.45
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2017-Jul-20 Thu
| ###
| 10.21
| ###
| ###
| 276,024
| ###
| 32.0
| 32.0
| 0.0 |
2017-Jul-19 Wed
| ###
| 10.29
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Jul-18 Tue
| 10.5
| 10.51
| ###
| ###
| 575,041
| 3,021,840
| 11.3
| 11.3
| 0.0 |
2017-Jul-17 Mon
| 10.55
| ###
| 10.52
| 10.53
|
|
| 31.6
| 31.6
| 0.8 |
2017-Jul-14 Fri
| 10.59
| ###
| 10.54
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Jul-13 Thu
| 10.5
| 10.56
| 10.45
| 10.55
| 343,241
| 3,605,746
| 71.8
| 71.8
| ### |
2017-Jul-12 Wed
| 10.55
| 10.59
| 10.385
| 10.41
| 382,676
| ###
| ###
| ###
| ### |
2017-Jul-11 Tue
| ###
| ###
| 10.53
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Jul-10 Mon
| 10.58
| ###
| 10.58
| ###
| 366,870
| 1,940,742
| 75.8
| 75.8
| 0.0 |
2017-Jul-07 Fri
| 10.42
| ###
| ###
| ###
| 633,845
| 0
| 86.6
| 86.6
| 0.0 |
2017-Jul-06 Thu
| 10.5
| 10.54
| ###
| 10.42
| 567,672
| ###
| ###
| ###
| 0.7 |
2017-Jul-05 Wed
| ###
| ###
| 10.44
| 10.45
| 566,850
| 2,958,957
| ###
| ###
| ### |
2017-Jul-04 Tue
| 10.57
| ###
| 10.5
| ###
| 622,029
| 3,265,652
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 10.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| 10.82
| 10.85
| 485,583
| ###
| ###
| ###
| 0.8 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 464,473
| 0
| 77.1
| 77.1
| 0.0 |
2017-Jun-28 Wed
| 10.88
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 10.75
| ###
| 10.73
| ###
| 437,359
| ###
| 83.9
| 83.9
| 0.0 |
2017-Jun-26 Mon
| 10.7
| 10.83
| 10.7
| 10.79
|
|
| ###
| ###
| ### |
2017-Jun-23 Fri
| 10.7
| 10.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 10.57
| 10.71
| 10.55
| ###
| 489,747
| ###
| 74.8
| 74.8
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 10.49
| 10.56
| 432,886
| 2,270,487
| 30.6
| 30.6
| 0.8 |
2017-Jun-20 Tue
| 10.7
| 10.77
| ###
| ###
| 290,474
| ###
| 27.2
| 27.2
| 0.0 |
2017-Jun-19 Mon
| ###
| 10.745
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2017-Jun-16 Fri
| 10.5
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 10.44
| 10.59
| 10.43
| 10.5
| 855,687
| 8,993,270
| 79.5
| 79.5
| 0.8 |
2017-Jun-14 Wed
| ###
| ###
| 10.56
| ###
| 709,971
| 3,748,646
| 71.2
| 71.2
| 0.0 |
2017-Jun-13 Tue
| 10.5
| 10.53
| 10.46
| 10.52
| 607,579
| 6,376,541
| 67.5
| 67.5
| ### |
2017-Jun-09 Fri
| 10.42
| 10.5
| 10.42
| 10.47
| 361,074
| ###
| ###
| ###
| 0.7 |
2017-Jun-08 Thu
| 10.4
| ###
| ###
| 10.41
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| ###
| 10.44
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2017-Jun-06 Tue
| 10.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 10.51
| ###
| 10.5
| 10.56
|
|
| ###
| ###
| 0.8 |
2017-Jun-02 Fri
| ###
| 10.48
| ###
| 10.45
|
|
| 81.9
| 81.9
| ### |
2017-Jun-01 Thu
| ###
| ###
| ###
| 10.25
| 617,070
| 0
| ###
| ###
| 0.7 |
2017-May-31 Wed
| ###
| 10.26
| ###
| ###
| 510,521
| 2,618,972
| 72.0
| 72.0
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-May-29 Mon
| ###
| 10.21
| ###
| 10.2
| 1,170,756
| ###
| ###
| ###
| 0.7 |
2017-May-26 Fri
| 9.79
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| 9.74
| ###
| 9.73
|
|
| 78.6
| 78.6
| ### |
2017-May-24 Wed
| 9.5
| ###
| 9.48
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2017-May-23 Tue
| 9.43
| 9.54
| ###
| 9.49
| 314,154
| ###
| 80.4
| 80.4
| 0.7 |
2017-May-22 Mon
| 9.51
| 9.51
| ###
| ###
| 172,024
| 817,974
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 9.44
| ###
| 9.43
|
|
| 73.1
| 73.1
| ### |
2017-May-18 Thu
| 9.47
| 9.52
| ###
| ###
| 506,946
| ###
| 25.7
| 25.7
| 0.0 |
2017-May-17 Wed
| ###
| 9.73
| ###
| 9.53
| 786,287
| 3,825,286
| ###
| ###
| ### |
2017-May-16 Tue
| 9.43
| 9.43
| ###
| ###
| 301,551
| ###
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 9.4
| 9.48
| ###
| 9.42
| 331,653
| ###
| 76.7
| 76.7
| 0.7 |
2017-May-12 Fri
| ###
| 9.76
| 9.53
| 9.53
|
|
| ###
| ###
| ### |
2017-May-11 Thu
| ###
| 9.8
| ###
| 9.78
| 299,550
| ###
| 83.5
| 83.5
| 0.7 |
2017-May-10 Wed
| 9.54
| ###
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 9.53
| 9.56
| 9.46
| 9.52
|
|
| 28.2
| 28.2
| ### |
2017-May-08 Mon
| ###
| ###
| ###
| 9.53
|
|
| 87.1
| 87.1
| ### |
2017-May-05 Fri
| 9.26
| ###
| 9.23
| 9.23
|
|
| 34.3
| 34.3
| ### |
2017-May-04 Thu
| ###
| ###
| 9.24
| 9.26
| 246,573
| ###
| 25.0
| 25.0
| ### |
2017-May-03 Wed
| 9.27
| ###
| 9.22
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 9.21
| 9.24
|
|
| 26.2
| 26.2
| ### |
2017-May-01 Mon
| 9.24
| ###
| 9.2
| ###
| 340,748
| 1,567,440
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 9.28
| ###
| 9.23
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 194,784
| 0
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| 8.87
| 8.87
| 374,373
| 1,660,344
| 21.3
| 21.3
| ### |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 216,451
| 0
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| 9.125
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 225,126
| 0
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| 9
|
|
| 34.7
| 34.7
| 0.6 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 196,048
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| 9
| 115,023
| 0
| 35.4
| 35.4
| 0.6 |
2017-Apr-05 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 240,429
| 0
| 30.2
| 30.2
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2017-Mar-31 Fri
| 8.89
| ###
| 8.84
| 8.84
|
|
| 23.9
| 23.9
| ### |
2017-Mar-30 Thu
| ###
| ###
| 8.86
| ###
| 208,156
| ###
| 70.2
| 70.2
| 0.0 |
2017-Mar-29 Wed
| 8.78
| 8.86
| 8.74
| 8.86
| 304,147
| ###
| 74.7
| 74.7
| 0.6 |
2017-Mar-28 Tue
| 8.8
| 8.83
| 8.75
| 8.79
|
|
| 30.4
| 30.4
| 0.6 |
2017-Mar-27 Mon
| 8.79
| 8.83
| 8.76
| 8.81
|
|
| ###
| ###
| ### |
2017-Mar-24 Fri
| 8.75
| ###
| 8.72
| 8.8
|
|
| 74.5
| 74.5
| 0.6 |
2017-Mar-23 Thu
| 8.7
| 8.74
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2017-Mar-22 Wed
| 8.75
| 8.78
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2017-Mar-21 Tue
| 8.8
| ###
| 8.78
| 8.86
| 303,021
| ###
| ###
| ###
| 0.6 |
2017-Mar-20 Mon
| 8.83
| 8.89
| 8.75
| 8.81
| 235,444
| ###
| ###
| ###
| ### |
2017-Mar-17 Fri
| 8.86
| ###
| 8.84
| 8.87
|
|
| ###
| ###
| ### |
2017-Mar-16 Thu
| ###
| ###
| 8.79
| 8.88
| 477,743
| 2,099,680
| ###
| ###
| 0.6 |
2017-Mar-15 Wed
| ###
| ###
| 8.84
| ###
| 243,585
| 1,076,645
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 8.83
| 9
| 8.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| 8.83
| ###
| 8.83
|
|
| 85.5
| 85.5
| ### |
2017-Mar-09 Thu
| 8.74
| 8.78
| ###
| ###
| 259,370
| ###
| 26.9
| 26.9
| 0.0 |
2017-Mar-08 Wed
| ###
| 8.72
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2017-Mar-07 Tue
| 8.59
| ###
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 8.57
| 8.59
|
|
| ###
| ###
| ### |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 8.55
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| 8.59
| 811,979
| 0
| ###
| ###
| ### |
2017-Feb-27 Mon
| 8.2
| ###
| 8.2
| ###
| 216,852
| ###
| 83.2
| 83.2
| 0.0 |
2017-Feb-24 Fri
| 8.2
| 8.28
| ###
| 8.2
|
|
| 74.5
| 74.5
| 0.6 |
2017-Feb-23 Thu
| 8.21
| ###
| ###
| ###
| 250,549
| 0
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| 8.22
|
|
| 26.4
| 26.4
| 0.6 |
2017-Feb-21 Tue
| 8.28
| 8.28
| ###
| 8.25
|
|
| ###
| ###
| ### |
2017-Feb-20 Mon
| ###
| 8.44
| 8.25
| 8.29
|
|
| 32.1
| 32.1
| 0.6 |
2017-Feb-17 Fri
| 8.4
| 8.5
| 8.245
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2017-Feb-16 Thu
| 8.47
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 8.46
| 8.49
| 8.42
| 8.46
| 165,086
| ###
| ###
| ###
| 0.6 |
2017-Feb-14 Tue
| 8.57
| ###
| ###
| 8.45
|
|
| 20.4
| 20.4
| ### |
2017-Feb-13 Mon
| 8.5
| 8.57
| 8.46
| 8.54
| 188,273
| 1,603,144
| 71.6
| 71.6
| ### |
2017-Feb-10 Fri
| 8.49
| 8.55
| 8.46
| 8.52
| 684,046
| ###
| 67.2
| 67.2
| 0.6 |
2017-Feb-09 Thu
| 8.54
| 8.54
| 8.47
| 8.48
| 318,341
| ###
| ###
| ###
| 0.6 |
2017-Feb-08 Wed
| 8.45
| 8.56
| 8.45
| 8.56
|
|
| 79.4
| 79.4
| ### |
2017-Feb-07 Tue
| 8.5
| 8.52
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2017-Feb-06 Mon
| 8.55
| ###
| ###
| 8.45
|
|
| 28.6
| 28.6
| ### |
2017-Feb-03 Fri
| ###
| ###
| ###
| 8.56
| 324,150
| 0
| 90.2
| 90.2
| ### |
2017-Feb-02 Thu
| ###
| 8.41
| 8.29
| ###
| 372,342
| 3,109,055
| 77.7
| 77.7
| 0.0 |
2017-Feb-01 Wed
| 8.25
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 8.26
| ###
| ###
| ###
| 272,587
| 0
| 81.0
| 81.0
| 0.0 |
2017-Jan-30 Mon
| 8.47
| 8.47
| ###
| ###
| 400,359
| 1,695,520
| 21.8
| 21.8
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| 8.46
| 8.53
|
|
| 19.0
| 19.0
| ### |
2017-Jan-25 Wed
| 8.75
| 8.78
| ###
| 8.77
|
|
| 71.3
| 71.3
| ### |
2017-Jan-24 Tue
| 8.51
| ###
| 8.51
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Jan-23 Mon
| 8.45
| 8.5
| 8.42
| 8.49
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| 8.42
| 8.46
| ###
| 8.44
|
|
| 72.2
| 72.2
| 0.6 |
2017-Jan-19 Thu
| ###
| 8.42
| ###
| ###
| 257,558
| ###
| 77.8
| 77.8
| 0.0 |
2017-Jan-18 Wed
| ###
| 8.41
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 8.4
| 8.45
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Jan-16 Mon
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 8.4
| 8.4
| ###
| ###
| 257,745
| 1,082,529
| 32.9
| 32.9
| 0.0 |
2017-Jan-12 Thu
| 8.47
| 8.47
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2017-Jan-11 Wed
| 8.44
| 8.44
| ###
| 8.43
| 358,746
| ###
| 35.6
| 35.6
| 0.6 |
2017-Jan-10 Tue
| 8.45
| 8.49
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2017-Jan-09 Mon
| 8.4
| 8.45
| ###
| 8.43
| 313,526
| 1,324,647
| ###
| ###
| 0.6 |
2017-Jan-06 Fri
| ###
| ###
| 8.27
| ###
| 167,629
| 693,145
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| 8.22
| ###
| 316,580
| 1,301,143
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| 8.24
| ###
| 229,344
| ###
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 245,645
| 0
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| 8.25
| 8.25
| ###
| ###
| 127,671
| 526,642
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 8.4
| 8.42
| ###
| ###
| 247,587
| 1,042,341
| 23.5
| 23.5
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2016-Dec-22 Thu
| ###
| 8.25
| ###
| 8.25
|
|
| ###
| ###
| ### |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| 7.89
| ###
| 545,021
| ###
| 26.5
| 26.5
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| 7.87
| ###
| 206,555
| ###
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| 8
| ###
| 7.84
| 7.87
|
|
| ###
| ###
| 0.6 |
2016-Dec-15 Thu
| ###
| 8.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 871,584
| 0
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| 7.82
| ###
| 443,941
| ###
| 26.6
| 26.6
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| 8
| ###
| ###
| ###
| 278,922
| 0
| 20.1
| 20.1
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| 7.87
| ###
| 287,282
| 1,130,454
| 67.7
| 67.7
| 0.0 |
2016-Dec-07 Wed
| 7.86
| ###
| 7.82
| 7.87
|
|
| ###
| ###
| 0.6 |
2016-Dec-06 Tue
| ###
| ###
| 7.82
| 7.87
|
|
| 28.8
| 28.8
| 0.6 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2016-Dec-02 Fri
| 8.2
| ###
| ###
| ###
| 705,670
| 0
| 36.9
| 36.9
| 0.0 |
2016-Dec-01 Thu
| 7.85
| ###
| 7.84
| 7.87
|
|
| 70.4
| 70.4
| 0.6 |
2016-Nov-30 Wed
| 7.88
| 7.89
| 7.8
| 7.82
|
|
| ###
| ###
| 0.6 |
2016-Nov-29 Tue
| 7.87
| 7.89
| 7.7
| 7.75
|
|
| ###
| ###
| ### |
2016-Nov-28 Mon
| 7.86
| ###
| 7.85
| 7.85
| 390,847
| 1,534,074
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| ###
| 7.78
| 7.82
|
|
| ###
| ###
| 0.6 |
2016-Nov-24 Thu
| 7.85
| ###
| 7.78
| ###
| 674,757
| ###
| 83.1
| 83.1
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| 7.7
| 7.77
|
|
| 7.0
| 7.0
| 0.6 |
2016-Nov-22 Tue
| ###
| 8.43
| 8.29
| ###
| 1,689,226
| 14,121,929
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| 8.41
| ###
| ###
| 528,575
| 2,222,657
| 25.6
| 25.6
| 0.0 |
2016-Nov-18 Fri
| 8.4
| 8.46
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| 8.47
| 8.48
| 1,046,940
| ###
| ###
| ###
| 0.6 |
2016-Nov-16 Wed
| 8.7
| 8.72
| 8.59
| ###
| 302,271
| 2,616,155
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 8.55
| ###
| 415,676
| ###
| 39.0
| 39.0
| 0.0 |
2016-Nov-11 Fri
| 8.75
| 8.82
| ###
| 8.74
| 523,382
| ###
| ###
| ###
| 0.6 |
2016-Nov-10 Thu
| ###
| ###
| 8.54
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2016-Nov-09 Wed
| 8.53
| ###
| 8.22
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2016-Nov-08 Tue
| 8.73
| 8.74
| 8.47
| 8.48
| 485,572
| 4,178,347
| 12.4
| 12.4
| 0.6 |
2016-Nov-07 Mon
| ###
| ###
| ###
| 8.53
|
|
| ###
| ###
| ### |
2016-Nov-04 Fri
| 8.25
| 8.28
| 8.22
| 8.25
| 400,579
| 3,304,776
| ###
| ###
| ### |
2016-Nov-03 Thu
| ###
| 8.28
| ###
| 8.26
| 348,425
| 1,442,479
| 87.5
| 87.5
| 0.6 |
2016-Nov-02 Wed
| 8.22
| 8.255
| ###
| 8.22
| 598,643
| ###
| 80.1
| 80.1
| 0.6 |
2016-Nov-01 Tue
| 8.28
| ###
| 8.21
| 8.23
|
|
| 27.6
| 27.6
| 0.6 |
2016-Oct-31 Mon
| 8.43
| 8.51
| 8.26
| 8.26
|
|
| 18.7
| 18.7
| 0.6 |
2016-Oct-28 Fri
| 8.46
| 8.51
| 8.43
| 8.44
| 471,451
| 3,993,189
| 36.4
| 36.4
| 0.6 |
2016-Oct-27 Thu
| ###
| 8.48
| ###
| 8.45
| 559,728
| 2,373,246
| 83.3
| 83.3
| ### |
2016-Oct-26 Wed
| 8.49
| 8.53
| 8.28
| ###
| 388,844
| ###
| 31.7
| 31.7
| 0.0 |
2016-Oct-25 Tue
| 8.58
| ###
| 8.57
| 8.57
|
|
| ###
| ###
| 0.6 |
2016-Oct-24 Mon
| 8.52
| ###
| 8.47
| 8.52
|
|
| ###
| ###
| 0.6 |
2016-Oct-21 Fri
| 8.71
| 8.75
| 8.57
| 8.57
| 241,351
| ###
| ###
| ###
| 0.6 |
2016-Oct-20 Thu
| ###
| 8.72
| ###
| 8.7
|
|
| 72.7
| 72.7
| ### |
2016-Oct-19 Wed
| 8.75
| 8.785
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
| 798,471
| 0
| 32.7
| 32.7
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| 8.72
|
|
| 21.1
| 21.1
| 0.6 |
2016-Oct-14 Fri
| ###
| ###
| ###
| ###
| 182,147
| 0
| 73.0
| 73.0
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 464,446
| 0
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 9.23
| 9.27
| ###
| 9.2
|
|
| 30.6
| 30.6
| 0.7 |
2016-Oct-11 Tue
| ###
| ###
| 9.23
| 9.28
| 405,447
| ###
| 25.7
| 25.7
| 0.7 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 356,278
| 0
| 16.6
| 16.6
| 0.0 |
2016-Oct-07 Fri
| 9.59
| ###
| 9.56
| 9.59
|
|
| 74.0
| 74.0
| 0.7 |
2016-Oct-06 Thu
| 9.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| 9.55
| 9.59
|
|
| 35.8
| 35.8
| 0.7 |
2016-Oct-04 Tue
| 9.59
| 9.7
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| 9.51
| 9.57
| 9.5
| 9.55
|
|
| 73.7
| 73.7
| 0.7 |
2016-Sep-30 Fri
| 9.46
| 9.59
| 9.45
| 9.57
|
|
| 80.4
| 80.4
| ### |
2016-Sep-29 Thu
| 9.45
| 9.57
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2016-Sep-28 Wed
| 9.2
| ###
| 9.2
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2016-Sep-27 Tue
| ###
| 9.28
| ###
| 9.24
|
|
| 76.9
| 76.9
| ### |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2016-Sep-23 Fri
| 9.47
| 9.47
| ###
| ###
| 617,547
| 2,924,085
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 9.46
| 9.57
| 9.43
| 9.5
| 649,853
| ###
| ###
| ###
| 0.7 |
2016-Sep-21 Wed
| ###
| ###
| 9.47
| 9.49
| 835,244
| 3,954,880
| ###
| ###
| 0.7 |
2016-Sep-20 Tue
| ###
| 9.74
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2016-Sep-19 Mon
| ###
| 9.72
| ###
| 9.72
|
|
| 83.8
| 83.8
| 0.7 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 9.47
| ###
| 9.46
| 9.59
|
|
| 78.6
| 78.6
| 0.7 |
2016-Sep-14 Wed
| 9.48
| ###
| 9.44
| ###
| 622,940
| 2,940,276
| 84.3
| 84.3
| 0.0 |
2016-Sep-13 Tue
| ###
| 9.54
| ###
| 9.52
| 420,622
| ###
| 88.3
| 88.3
| ### |
2016-Sep-12 Mon
| ###
| 9.24
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2016-Sep-09 Fri
| ###
| ###
| 9.22
| 9.26
| 327,777
| 1,511,051
| ###
| ###
| ### |
2016-Sep-08 Thu
| 9.42
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| 9.47
| 9.56
| 9.46
| 9.49
| 335,079
| ###
| ###
| ###
| 0.7 |
2016-Sep-06 Tue
| 9.54
| 9.54
| ###
| 9.46
| 411,945
| 1,964,977
| 25.8
| 25.8
| 0.7 |
2016-Sep-05 Mon
| 9.47
| ###
| 9.44
| ###
| 246,528
| ###
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 9.53
| 9.56
| 9.46
| 9.5
| 287,657
| ###
| ###
| ###
| 0.7 |
2016-Sep-01 Thu
| ###
| 9.54
| 9.29
| 9.53
| 646,644
| 6,088,153
| ###
| ###
| ### |
2016-Aug-31 Wed
| 9.53
| 9.56
| 9.27
| 9.29
| 482,877
| 4,546,286
| ###
| ###
| ### |
2016-Aug-30 Tue
| ###
| 9.49
| ###
| 9.46
| 478,723
| 2,271,540
| ###
| ###
| 0.7 |
2016-Aug-29 Mon
| 9.21
| ###
| 9.21
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2016-Aug-26 Fri
| 9.41
| 9.41
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2016-Aug-25 Thu
| 9.4
| 9.5
| 9.29
| 9.46
| 351,278
| 3,300,256
| ###
| ###
| 0.7 |
2016-Aug-24 Wed
| 9.79
| 9.79
| 9.41
| 9.45
| 308,747
| 2,963,971
| ###
| ###
| 0.7 |
2016-Aug-23 Tue
| 9.82
| ###
| 9.74
| 9.79
| 267,925
| ###
| 33.8
| 33.8
| ### |
2016-Aug-22 Mon
| 9.74
| 9.8
| 9.74
| 9.77
|
|
| 77.5
| 77.5
| 0.7 |
2016-Aug-19 Fri
| ###
| 9.73
| ###
| 9.73
| 173,486
| ###
| 71.4
| 71.4
| ### |
2016-Aug-18 Thu
| 9.79
| 9.79
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2016-Aug-15 Mon
| ###
| 10.2
| ###
| ###
| 190,449
| 971,289
| 33.7
| 33.7
| 0.0 |
2016-Aug-12 Fri
| ###
| 10.27
| ###
| ###
| 372,778
| ###
| 28.5
| 28.5
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2016-Aug-10 Wed
| 9.85
| ###
| 9.845
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2016-Aug-09 Tue
| 9.85
| 9.89
| 9.81
| 9.86
|
|
| 73.6
| 73.6
| 0.7 |
2016-Aug-08 Mon
| 9.87
| 9.88
| 9.825
| 9.84
|
|
| ###
| ###
| 0.7 |
2016-Aug-05 Fri
| 9.89
| ###
| 9.845
| 9.89
| 186,770
| 919,375
| ###
| ###
| ### |
2016-Aug-04 Thu
| 9.89
| 9.89
| 9.83
| 9.87
|
|
| ###
| ###
| ### |
2016-Aug-03 Wed
| ###
| ###
| 9.885
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
| 292,625
| 0
| 37.6
| 37.6
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
| 264,753
| 0
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 9.89
| ###
| 9.81
| 9.87
| 325,228
| 1,595,243
| ###
| ###
| ### |
2016-Jul-26 Tue
| ###
| ###
| 9.825
| 9.86
|
|
| 27.0
| 27.0
| 0.7 |
2016-Jul-25 Mon
| ###
| ###
| 9.81
| ###
| 276,229
| ###
| 74.1
| 74.1
| 0.0 |
2016-Jul-22 Fri
| 9.57
| 9.83
| 9.57
| 9.81
|
|
| 87.8
| 87.8
| ### |
2016-Jul-21 Thu
| 9.55
| 9.71
| 9.51
| 9.57
| 372,551
| ###
| ###
| ###
| ### |
2016-Jul-20 Wed
| 9.54
| ###
| 9.5
| 9.55
| 190,849
| ###
| ###
| ###
| 0.7 |
2016-Jul-19 Tue
| 9.47
| 9.51
| 9.42
| 9.49
| 182,779
| ###
| 72.1
| 72.1
| 0.7 |
2016-Jul-18 Mon
| 9.45
| 9.56
| ###
| 9.53
|
|
| ###
| ###
| ### |
2016-Jul-15 Fri
| ###
| ###
| 9.45
| 9.46
|
|
| ###
| ###
| 0.7 |
2016-Jul-14 Thu
| 9.76
| 9.82
| ###
| 9.73
|
|
| ###
| ###
| ### |
2016-Jul-13 Wed
| 9.79
| 9.83
| 9.72
| 9.76
|
|
| ###
| ###
| 0.7 |
2016-Jul-12 Tue
| 9.75
| 9.78
| 9.71
| 9.73
| 296,584
| ###
| 37.4
| 37.4
| ### |
2016-Jul-11 Mon
| 9.74
| 9.87
| 9.74
| 9.75
|
|
| 65.2
| 65.2
| ### |
2016-Jul-08 Fri
| 9.74
| 9.8
| 9.645
| ###
| 334,072
| ###
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| 9.84
| 9.84
| 9.575
| 9.7
| 355,921
| ###
| ###
| ###
| 0.7 |
2016-Jul-06 Wed
| 9.78
| 9.87
| 9.75
| 9.84
| 696,540
| 6,833,057
| ###
| ###
| 0.7 |
2016-Jul-05 Tue
| 9.85
| ###
| 9.84
| 9.87
| 183,826
| 904,423
| 78.1
| 78.1
| ### |
2016-Jul-04 Mon
| 9.85
| 9.89
| 9.77
| 9.79
|
|
| 23.2
| 23.2
| ### |
2016-Jul-01 Fri
| ###
| 9.77
| ###
| 9.73
|
|
| ###
| ###
| ### |
2016-Jun-30 Thu
| 9.78
| 9.82
| 9.56
| 9.56
| 461,081
| 4,467,874
| 17.6
| 17.6
| 0.7 |
2016-Jun-29 Wed
| 9.56
| ###
| 9.47
| 9.56
|
|
| ###
| ###
| 0.7 |
2016-Jun-28 Tue
| 9.41
| 9.53
| ###
| 9.46
| 311,428
| 1,483,954
| 74.2
| 74.2
| 0.7 |
2016-Jun-27 Mon
| 9.5
| 9.55
| 9.44
| 9.53
|
|
| 64.7
| 64.7
| ### |
2016-May-27 Fri
| ###
| 9.71
| 9.58
| ###
| 555,777
| ###
| ###
| ###
| 0.0 |
2016-May-26 Thu
| 9.44
| 9.55
| ###
| 9.5
| 438,378
| 2,093,254
| ###
| ###
| 0.7 |
2016-May-25 Wed
| 9.56
| 9.58
| 9.47
| 9.48
| 436,240
| 4,155,186
| ###
| ###
| 0.7 |
2016-May-24 Tue
| 9.44
| 9.56
| ###
| 9.51
| 209,072
| ###
| ###
| ###
| ### |
2016-May-23 Mon
| 9.4
| 9.49
| ###
| 9.43
|
|
| ###
| ###
| ### |
2016-May-20 Fri
| ###
| 9.4
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 9.26
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2016-May-17 Tue
| ###
| 9.27
| ###
| 9.27
| 360,276
| 1,669,879
| ###
| ###
| 0.7 |
2016-May-16 Mon
| 8.88
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
| 351,457
| 0
| ###
| ###
| 0.0 |
2016-May-12 Thu
| 9
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2016-May-11 Wed
| ###
| 9
| 8.87
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2016-May-10 Tue
| 8.78
| 8.87
| 8.74
| 8.85
|
|
| 77.6
| 77.6
| 0.6 |
2016-May-09 Mon
| 8.75
| 8.82
| 8.74
| 8.82
| 448,679
| ###
| ###
| ###
| ### |
2016-May-06 Fri
| ###
| 8.77
| 8.58
| 8.75
|
|
| ###
| ###
| 0.6 |
2016-May-05 Thu
| 8.48
| ###
| 8.48
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2016-May-04 Wed
| 8.55
| 8.55
| 8.48
| 8.5
|
|
| 36.2
| 36.2
| 0.6 |
2016-May-03 Tue
| 8.43
| 8.57
| 8.4
| 8.55
| 557,078
| ###
| ###
| ###
| ### |
2016-May-02 Mon
| 8.42
| 8.44
| ###
| 8.41
|
|
| 32.1
| 32.1
| ### |
2016-Apr-29 Fri
| 8.4
| 8.43
| ###
| ###
| 323,254
| ###
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| 8.48
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2016-Apr-27 Wed
| 8.27
| 8.27
| ###
| 8.22
|
|
| 36.2
| 36.2
| 0.6 |
2016-Apr-26 Tue
| 8.43
| 8.48
| ###
| 8.42
|
|
| ###
| ###
| ### |
2016-Apr-22 Fri
| 8.57
| ###
| ###
| 8.4
|
|
| 19.2
| 19.2
| ### |
2016-Apr-21 Thu
| 8.7
| 8.7
| 8.56
| 8.59
| 307,941
| ###
| 21.6
| 21.6
| ### |
2016-Apr-20 Wed
| 8.84
| 8.84
| 8.79
| 8.81
| 229,249
| 2,020,829
| ###
| ###
| ### |
2016-Apr-19 Tue
| 8.86
| 8.86
| 8.77
| 8.77
| 209,570
| 1,847,359
| ###
| ###
| ### |
2016-Apr-18 Mon
| ###
| ###
| 8.79
| 8.83
| 323,389
| ###
| 26.9
| 26.9
| ### |
2016-Apr-15 Fri
| 8.74
| ###
| 8.71
| 8.89
|
|
| 80.9
| 80.9
| ### |
2016-Apr-14 Thu
| 8.8
| 8.83
| 8.71
| 8.73
| 174,059
| ###
| 22.0
| 22.0
| ### |
2016-Apr-13 Wed
| 8.81
| 8.85
| 8.77
| 8.83
| 421,078
| ###
| 69.2
| 69.2
| ### |
2016-Apr-12 Tue
| 8.81
| 8.82
| 8.74
| 8.8
| 171,584
| ###
| 33.4
| 33.4
| 0.6 |
2016-Apr-11 Mon
| 8.81
| 8.83
| 8.73
| 8.8
| 96,973
| 851,422
| ###
| ###
| 0.6 |
2016-Apr-08 Fri
| 8.83
| 8.88
| 8.75
| 8.79
| 115,548
| 1,018,555
| 26.2
| 26.2
| 0.6 |
2016-Apr-07 Thu
| 8.85
| 8.88
| 8.83
| 8.85
|
|
| 70.7
| 70.7
| 0.6 |
2016-Apr-06 Wed
| 8.72
| 8.83
| 8.72
| 8.82
| 308,074
| 2,703,349
| ###
| ###
| ### |
2016-Apr-05 Tue
| 8.83
| 8.86
| 8.58
| ###
| 512,757
| 4,471,241
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 8.83
| ###
| 8.8
| 8.83
| 448,557
| 1,973,650
| 68.6
| 68.6
| ### |
2016-Apr-01 Fri
| ###
| ###
| 8.75
| 8.8
| 509,071
| 2,227,185
| ###
| ###
| 0.6 |
2016-Mar-31 Thu
| 8.82
| ###
| 8.82
| 8.89
| 347,987
| 1,534,622
| ###
| ###
| ### |
2016-Mar-30 Wed
| 8.58
| 8.72
| 8.58
| 8.72
|
|
| 85.3
| 85.3
| 0.6 |
2016-Mar-29 Tue
| 8.7
| 8.7
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| ###
| 8.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| 8.21
| ###
| ###
| ###
| 245,673
| 0
| 84.5
| 84.5
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| 8.25
| 8.27
|
|
| 21.9
| 21.9
| ### |
2016-Mar-21 Mon
| 8.4
| 8.47
| ###
| 8.47
|
|
| ###
| ###
| ### |
2016-Mar-18 Fri
| ###
| 8.49
| ###
| 8.49
| 2,288,174
| ###
| 90.5
| 90.5
| ### |
2016-Mar-17 Thu
| ###
| 8.26
| ###
| ###
| 412,926
| 1,705,384
| 77.6
| 77.6
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 8.4
| 8.47
| 8.27
| 8.29
|
|
| 32.6
| 32.6
| 0.6 |
2016-Mar-14 Mon
| ###
| 8.42
| 8.2
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2016-Mar-11 Fri
| ###
| 8.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
| 219,276
| 0
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| ###
| 8.25
| ###
| 8.24
|
|
| 88.2
| 88.2
| 0.6 |
2016-Mar-08 Tue
| 8.22
| 8.22
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| ###
| 8.26
|
|
| 29.9
| 29.9
| 0.6 |
2016-Mar-04 Fri
| 8.45
| 8.45
| 8.28
| 8.28
| 306,784
| 2,566,248
| 18.1
| 18.1
| ### |
2016-Mar-03 Thu
| ###
| 8.45
| 8.28
| 8.44
|
|
| ###
| ###
| 0.6 |
2016-Mar-02 Wed
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
| 272,141
| 0
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| 8.22
| ###
| ###
| 299,243
| 1,229,888
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 8.29
| ###
| ###
| ###
| 216,726
| 0
| 23.7
| 23.7
| 0.0 |
2016-Feb-25 Thu
| 8.43
| 8.54
| ###
| ###
| 268,573
| ###
| 33.4
| 33.4
| 0.0 |
2016-Feb-24 Wed
| ###
| 8.45
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| 8.23
| ###
| 138,378
| 569,425
| 72.0
| 72.0
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
| 220,983
| 0
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| ###
| 8.26
| ###
| ###
| 166,945
| 689,482
| 71.8
| 71.8
| 0.0 |
2016-Feb-18 Thu
| ###
| 8.22
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
| 279,722
| 0
| 31.1
| 31.1
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| ###
| ###
| 195,681
| 0
| 28.9
| 28.9
| 0.0 |
2016-Feb-15 Mon
| 8
| ###
| ###
| ###
| 259,988
| 0
| 79.3
| 79.3
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| 7.83
| 8
| 632,585
| 2,476,570
| ###
| ###
| ### |
2016-Feb-11 Thu
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| 8
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| ###
| 8
|
|
| 80.2
| 80.2
| ### |
2016-Feb-02 Tue
| ###
| ###
| 7.84
| ###
| 328,873
| 1,289,182
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| 7.87
| ###
| 236,726
| ###
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| 7.86
| 7.88
|
|
| 31.4
| 31.4
| 0.6 |
2016-Jan-28 Thu
| 7.85
| ###
| 7.8
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| 7.87
| 7.89
|
|
| 23.3
| 23.3
| ### |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2016-Jan-22 Fri
| 7.81
| ###
| 7.81
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2016-Jan-21 Thu
| 7.7
| 7.75
| ###
| 7.75
| 319,984
| ###
| 77.0
| 77.0
| ### |
2016-Jan-20 Wed
| 7.71
| 7.74
| 7.59
| 7.7
|
|
| ###
| ###
| 0.6 |
2016-Jan-19 Tue
| 7.81
| 7.81
| 7.77
| 7.81
| 123,772
| 964,183
| 62.0
| 62.0
| 0.6 |
2016-Jan-18 Mon
| 7.76
| 7.84
| 7.74
| 7.81
| 155,889
| 1,214,375
| ###
| ###
| 0.6 |
2016-Jan-15 Fri
| 8
| 8
| 7.85
| 7.86
| 112,456
| ###
| ###
| ###
| ### |
2016-Jan-14 Thu
| 7.77
| 8
| 7.76
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2016-Jan-13 Wed
| 7.84
| 7.85
| 7.81
| 7.83
| 117,925
| 923,352
| ###
| ###
| ### |
2016-Jan-12 Tue
| 7.84
| 7.88
| 7.8
| 7.84
| 94,875
| 743,820
| 77.2
| 77.2
| 0.6 |
2016-Jan-11 Mon
| 7.8
| 7.8
| 7.71
| 7.75
| 195,071
| 1,512,775
| 31.1
| 31.1
| ### |
2016-Jan-08 Fri
| ###
| ###
| 7.85
| 7.87
| 181,820
| 713,643
| 17.2
| 17.2
| 0.6 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
| 216,747
| 0
| 82.1
| 82.1
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 8.23
| 8.23
| ###
| ###
| 245,289
| ###
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| ###
| 8.42
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| 8.5
| 8.5
| ###
| ###
| 224,475
| ###
| 15.2
| 15.2
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| 7.88
| 7.88
| 65,175
| 256,789
| ###
| ###
| 0.6 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| 7.89
| ###
| 218,373
| 861,481
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| 7.84
| ###
| 119,344
| 467,828
| 29.9
| 29.9
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-Dec-17 Thu
| 8
| ###
| ###
| ###
| 656,826
| 0
| 80.7
| 80.7
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| 7.88
| ###
| 381,821
| 1,504,374
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| 7.8
| ###
| 7.79
| 7.88
| 292,687
| ###
| ###
| ###
| 0.6 |
2015-Dec-14 Mon
| 7.71
| 7.87
| 7.71
| 7.78
| 186,547
| ###
| 83.5
| 83.5
| 0.6 |
2015-Dec-11 Fri
| 7.71
| 7.76
| ###
| 7.74
|
|
| 74.5
| 74.5
| 0.6 |
2015-Dec-10 Thu
| 7.76
| 7.78
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2015-Dec-09 Wed
| ###
| 7.78
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2015-Dec-08 Tue
| 7.5
| 7.73
| 7.47
| 7.71
|
|
| 92.7
| 92.7
| ### |
2015-Dec-07 Mon
| 7.74
| 7.74
| 7.56
| 7.56
| 338,844
| 2,592,156
| 20.6
| 20.6
| 0.5 |
2015-Dec-04 Fri
| 7.71
| 7.74
| ###
| ###
| 492,980
| ###
| 21.4
| 21.4
| 0.0 |
2015-Dec-03 Thu
| 7.8
| 7.86
| 7.79
| 7.83
|
|
| ###
| ###
| ### |
2015-Dec-02 Wed
| 7.85
| 7.88
| 7.79
| 7.79
|
|
| 30.9
| 30.9
| ### |
2015-Dec-01 Tue
| ###
| 7.87
| ###
| 7.86
|
|
| 84.6
| 84.6
| ### |
2015-Nov-30 Mon
| 7.52
| ###
| 7.52
| ###
| 840,354
| ###
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| 7.26
| 7.46
| 7.26
| 7.45
|
|
| ###
| ###
| 0.5 |
2015-Nov-26 Thu
| ###
| 7.29
| ###
| 7.25
| 184,348
| 671,948
| ###
| ###
| 0.5 |
2015-Nov-25 Wed
| 7.25
| 7.27
| 7.2
| 7.21
| 333,025
| ###
| ###
| ###
| ### |
2015-Nov-24 Tue
| ###
| ###
| 7.26
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 459,958
| 0
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| 7.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| 7.26
| ###
| ###
| 7.23
| 212,047
| 0
| ###
| ###
| ### |
2015-Nov-18 Wed
| ###
| ###
| 7.22
| 7.25
| 189,184
| 682,954
| ###
| ###
| 0.5 |
2015-Nov-17 Tue
| ###
| 7.4
| 7.29
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| 7.25
| 7.29
|
|
| 23.5
| 23.5
| ### |
2015-Nov-13 Fri
| 7.4
| 7.41
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2015-Nov-12 Thu
| 7.43
| 7.51
| 7.4
| 7.44
|
|
| 71.8
| 71.8
| ### |
2015-Nov-11 Wed
| 7.46
| 7.52
| 7.43
| 7.5
| 241,720
| 1,806,857
| ###
| ###
| 0.5 |
2015-Nov-10 Tue
| 7.4
| 7.47
| ###
| 7.47
| 378,642
| 1,414,227
| ###
| ###
| ### |
2015-Nov-09 Mon
| ###
| 7.48
| ###
| 7.45
| 1,154,052
| 4,316,154
| ###
| ###
| 0.5 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
| 410,921
| 0
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| 7.43
| 7.45
| ###
| ###
| 417,948
| 1,556,856
| 31.1
| 31.1
| 0.0 |
2015-Nov-04 Wed
| 7.47
| 7.5
| 7.41
| 7.44
| 395,374
| ###
| 33.6
| 33.6
| ### |
2015-Nov-03 Tue
| 7.55
| 7.56
| 7.5
| 7.53
| 177,172
| ###
| 30.0
| 30.0
| 0.5 |
2015-Nov-02 Mon
| 7.42
| 7.56
| 7.42
| 7.55
|
|
| 87.9
| 87.9
| ### |
2015-Oct-30 Fri
| ###
| 7.43
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2015-Oct-29 Thu
| 7.43
| 7.43
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2015-Oct-28 Wed
| 7.44
| 7.52
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2015-Oct-27 Tue
| ###
| 7.43
| ###
| 7.42
| 928,859
| ###
| ###
| ###
| 0.5 |
2015-Oct-26 Mon
| 7.45
| 7.48
| ###
| 7.4
| 493,327
| 1,845,042
| 32.4
| 32.4
| 0.5 |
2015-Oct-23 Fri
| 7.2
| ###
| ###
| 7.29
| 485,279
| 0
| ###
| ###
| ### |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
| 469,743
| 0
| 76.6
| 76.6
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| 6.88
| ###
| 509,581
| 1,752,958
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 6.88
| ###
| 6.88
| 6.89
|
|
| 68.7
| 68.7
| 0.5 |
2015-Oct-15 Thu
| 6.85
| ###
| 6.83
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-Oct-14 Wed
| 6.75
| 6.83
| 6.72
| 6.83
|
|
| 78.8
| 78.8
| 0.5 |
2015-Oct-13 Tue
| 6.48
| ###
| 6.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 6.43
| 6.47
| 6.4
| 6.47
|
|
| ###
| ###
| 0.5 |
2015-Oct-09 Fri
| 6.51
| 6.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-08 Thu
| 6.57
| 6.58
| 6.44
| 6.46
| 228,222
| 1,485,725
| 17.7
| 17.7
| ### |
2015-Oct-07 Wed
| 6.59
| 6.59
| 6.52
| 6.55
| 187,758
| 1,230,753
| 28.2
| 28.2
| 0.5 |
2015-Oct-06 Tue
| 6.58
| ###
| 6.53
| ###
| 125,986
| 411,344
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| 6.48
| 6.59
| 6.48
| 6.56
|
|
| ###
| ###
| 0.5 |
2015-Oct-02 Fri
| 6.46
| 6.51
| 6.44
| 6.48
| 346,922
| ###
| ###
| ###
| 0.5 |
2015-Oct-01 Thu
| 6.47
| 6.52
| 6.43
| 6.48
| 209,842
| 1,358,726
| 64.4
| 64.4
| 0.5 |
2015-Sep-30 Wed
| 6.5
| 6.51
| 6.44
| 6.5
| 215,345
| 1,394,358
| ###
| ###
| 0.5 |
2015-Sep-29 Tue
| ###
| ###
| 6.49
| 6.53
|
|
| ###
| ###
| ### |
2015-Sep-28 Mon
| 6.82
| 6.84
| 6.72
| 6.77
| 179,224
| ###
| ###
| ###
| ### |
2015-Sep-25 Fri
| 6.83
| 6.84
| 6.78
| 6.82
| 146,623
| ###
| ###
| ###
| 0.5 |
2015-Sep-24 Thu
| 6.82
| ###
| 6.8
| 6.86
| 267,972
| ###
| 67.5
| 67.5
| 0.5 |
2015-Sep-23 Wed
| 6.76
| 6.83
| 6.76
| 6.79
|
|
| 78.7
| 78.7
| 0.5 |
2015-Sep-22 Tue
| 6.76
| 6.77
| 6.71
| 6.77
| 209,972
| ###
| ###
| ###
| ### |
2015-Sep-21 Mon
| 6.72
| 6.75
| ###
| 6.74
| 156,043
| 526,645
| 76.7
| 76.7
| ### |
2015-Sep-18 Fri
| 6.85
| 6.89
| 6.74
| 6.78
| 224,429
| 1,529,483
| 19.9
| 19.9
| 0.5 |
2015-Sep-17 Thu
| 6.81
| ###
| 6.76
| 6.86
| 392,983
| 1,328,282
| 78.4
| 78.4
| 0.5 |
2015-Sep-16 Wed
| 6.71
| 6.82
| ###
| 6.82
|
|
| 80.6
| 80.6
| 0.5 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-Sep-14 Mon
| 6.82
| 6.82
| 6.73
| 6.77
| 435,557
| ###
| ###
| ###
| ### |
2015-Sep-11 Fri
| 6.81
| 6.83
| 6.73
| 6.83
| 313,756
| ###
| ###
| ###
| 0.5 |
2015-Sep-10 Thu
| 6.87
| ###
| 6.85
| 6.85
| 241,152
| 825,945
| 33.1
| 33.1
| ### |
2015-Sep-09 Wed
| 6.81
| ###
| 6.81
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2015-Sep-08 Tue
| 6.58
| 6.77
| 6.55
| 6.73
|
|
| ###
| ###
| ### |
2015-Sep-07 Mon
| 6.55
| 6.59
| 6.52
| 6.59
|
|
| 78.7
| 78.7
| ### |
2015-Sep-04 Fri
| 6.55
| ###
| 6.55
| ###
| 178,378
| 584,187
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| 6.58
| ###
| 6.53
| 6.55
|
|
| ###
| ###
| 0.5 |
2015-Sep-02 Wed
| 6.45
| ###
| 6.42
| ###
| 341,557
| ###
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| 6.47
| 6.51
| ###
| 6.5
| 365,620
| ###
| ###
| ###
| 0.5 |
2015-Aug-31 Mon
| ###
| ###
| 6.54
| 6.57
| 640,529
| 2,094,529
| ###
| ###
| ### |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
| 707,653
| 0
| 32.2
| 32.2
| 0.0 |
2015-Aug-27 Thu
| 6.59
| ###
| 6.49
| ###
| 654,673
| ###
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| 6.58
| ###
| 6.53
| 6.59
| 261,059
| 852,357
| 56.7
| 56.7
| ### |
2015-Aug-25 Tue
| ###
| 6.55
| ###
| 6.55
| 328,042
| ###
| ###
| ###
| 0.5 |
2015-Aug-24 Mon
| 6.5
| 6.59
| 6.46
| 6.56
|
|
| ###
| ###
| 0.5 |
2015-Aug-21 Fri
| 6.52
| ###
| 6.46
| ###
| 234,542
| 757,570
| 79.3
| 79.3
| 0.0 |
2015-Aug-20 Thu
| 6.53
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| 6.71
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| 6.73
| 6.76
| ###
| 6.73
| 371,687
| ###
| 77.6
| 77.6
| ### |
2015-Aug-17 Mon
| 6.75
| 6.77
| ###
| 6.7
|
|
| 29.8
| 29.8
| 0.5 |
2015-Aug-14 Fri
| 6.77
| 6.8
| ###
| 6.71
| 202,520
| ###
| 24.7
| 24.7
| ### |
2015-Aug-13 Thu
| ###
| 6.83
| ###
| 6.79
| 298,177
| 1,018,274
| 84.2
| 84.2
| 0.5 |
2015-Aug-12 Wed
| ###
| 6.82
| ###
| 6.75
| 467,782
| ###
| 88.9
| 88.9
| 0.5 |
2015-Aug-11 Tue
| 6.86
| 6.87
| ###
| ###
| 176,947
| ###
| 15.9
| 15.9
| 0.0 |
2015-Aug-10 Mon
| 6.83
| 6.87
| 6.82
| 6.85
| 169,521
| 1,160,371
| 71.0
| 71.0
| ### |
2015-Aug-07 Fri
| ###
| ###
| 6.8
| 6.8
| 317,686
| ###
| 18.0
| 18.0
| 0.5 |
2015-Aug-06 Thu
| 6.79
| ###
| 6.78
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2015-Aug-05 Wed
| ###
| 6.83
| ###
| 6.79
| 374,929
| 1,280,382
| ###
| ###
| 0.5 |
2015-Aug-04 Tue
| 6.74
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 6.82
| 6.82
| 6.75
| 6.78
| 78,788
| 534,576
| ###
| ###
| 0.5 |
2015-Jul-31 Fri
| 6.7
| 6.83
| 6.7
| 6.78
|
|
| 80.5
| 80.5
| 0.5 |
2015-Jul-30 Thu
| ###
| ###
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2015-Jul-29 Wed
| ###
| ###
| 6.86
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Jul-28 Tue
| 6.89
| ###
| 6.82
| 6.89
|
|
| ###
| ###
| 0.5 |
2015-Jul-27 Mon
| 6.84
| ###
| 6.83
| ###
| 217,022
| ###
| 76.1
| 76.1
| 0.0 |
2015-Jul-24 Fri
| 6.83
| 6.88
| 6.82
| 6.85
|
|
| ###
| ###
| ### |
2015-Jul-23 Thu
| 6.78
| ###
| 6.78
| 6.87
| 438,143
| ###
| 82.8
| 82.8
| ### |
2015-Jul-22 Wed
| ###
| 6.75
| ###
| 6.74
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| ###
| 6.7
| 6.57
| ###
| 740,289
| ###
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| 6.57
| ###
| 6.55
| 734,575
| 2,413,078
| 89.7
| 89.7
| 0.5 |
2015-Jul-17 Fri
| ###
| 6.41
| ###
| ###
| 163,886
| 525,254
| 21.5
| 21.5
| 0.0 |
2015-Jul-16 Thu
| 6.44
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 6.45
| 6.49
| 6.4
| 6.45
| 244,752
| 1,577,426
| 63.1
| 63.1
| ### |
2015-Jul-14 Tue
| ###
| 6.43
| ###
| 6.4
|
|
| 70.4
| 70.4
| 0.5 |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| 6.4
| 6.43
| ###
| ###
| 684,171
| ###
| 24.0
| 24.0
| 0.0 |
2015-Jul-09 Thu
| ###
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| ###
| 6.45
| ###
| 6.41
| 148,481
| 478,851
| ###
| ###
| 0.5 |
2015-Jul-07 Tue
| ###
| 6.42
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2015-Jul-06 Mon
| 6.28
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| 6.42
| ###
| ###
| 415,820
| 1,334,782
| 32.8
| 32.8
| 0.0 |
2015-Jul-02 Thu
| 6.22
| 6.4
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2015-Jul-01 Wed
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
| 513,428
| 0
| 21.2
| 21.2
| 0.0 |
2015-Jun-29 Mon
| ###
| 6.21
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2015-Jun-26 Fri
| ###
| 6.21
| ###
| 6.2
|
|
| 82.5
| 82.5
| 0.4 |
2015-Jun-25 Thu
| ###
| 6.2
| ###
| ###
| 787,088
| 2,439,972
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 6.21
| 6.21
| ###
| ###
| 689,721
| 2,141,583
| 24.8
| 24.8
| 0.0 |
2015-Jun-23 Tue
| 6.24
| 6.26
| 6.21
| 6.22
| 714,381
| ###
| ###
| ###
| 0.4 |
2015-Jun-22 Mon
| ###
| 6.23
| ###
| 6.2
| 572,340
| ###
| ###
| ###
| 0.4 |
2015-Jun-19 Fri
| 6.22
| 6.23
| 6.145
| ###
| 639,358
| 3,956,027
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| 6.2
| 6.25
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2015-Jun-17 Wed
| ###
| 6.42
| ###
| ###
| 321,551
| 1,032,178
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| ###
| 6.42
| ###
| 6.42
|
|
| 81.8
| 81.8
| 0.5 |
2015-Jun-15 Mon
| 6.5
| 6.53
| ###
| 6.41
|
|
| 23.5
| 23.5
| 0.5 |
2015-Jun-12 Fri
| ###
| 6.48
| ###
| 6.48
| 423,451
| 1,371,981
| ###
| ###
| 0.5 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| ###
| 6.45
| ###
| 6.4
| 256,854
| 828,354
| ###
| ###
| 0.5 |
2015-Jun-09 Tue
| 6.47
| 6.47
| ###
| 6.4
|
|
| 27.3
| 27.3
| 0.5 |
2015-Jun-05 Fri
| ###
| 6.46
| ###
| 6.46
|
|
| 81.7
| 81.7
| ### |
2015-Jun-04 Thu
| 6.22
| 6.41
| 6.22
| ###
| 461,725
| ###
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| ###
| 6.23
| ###
| 6.23
| 1,801,527
| 5,611,756
| 89.2
| 89.2
| 0.4 |
2015-Jun-02 Tue
| 6.2
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| 6.22
| ###
| ###
| 870,886
| 2,708,455
| 84.3
| 84.3
| 0.0 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
| 2,440,122
| 0
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
| 606,759
| 0
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| 5.86
| ###
| 146,125
| 428,146
| 73.5
| 73.5
| 0.0 |
2015-May-21 Thu
| 5.74
| 5.88
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2015-May-20 Wed
| 5.76
| 5.81
| 5.7
| 5.77
|
|
| ###
| ###
| 0.4 |
2015-May-19 Tue
| 5.8
| 5.81
| 5.75
| 5.79
|
|
| 37.9
| 37.9
| ### |
2015-May-18 Mon
| 5.86
| ###
| 5.79
| 5.81
| 319,055
| ###
| ###
| ###
| ### |
2015-May-15 Fri
| 5.78
| ###
| 5.74
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| 5.78
| 5.81
| 5.655
| 5.8
|
|
| 71.9
| 71.9
| 0.4 |
2015-May-13 Wed
| 5.88
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| 5.88
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
| 136,046
| 0
| ###
| ###
| 0.0 |
2015-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| 6.22
|
|
| 19.7
| 19.7
| 0.4 |
2015-May-05 Tue
| 6.42
| 6.45
| ###
| 6.45
|
|
| 79.0
| 79.0
| ### |
2015-May-04 Mon
| 6.4
| 6.44
| ###
| 6.44
| 94,924
| 305,655
| 74.2
| 74.2
| 0.5 |
2015-May-01 Fri
| 6.23
| 6.43
| 6.23
| ###
| 643,255
| ###
| 84.6
| 84.6
| 0.0 |
2015-Apr-30 Thu
| ###
| 6.29
| ###
| 6.2
|
|
| 78.0
| 78.0
| 0.4 |
2015-Apr-29 Wed
| 6.27
| 6.29
| 6.21
| 6.23
|
|
| ###
| ###
| 0.4 |
2015-Apr-28 Tue
| ###
| ###
| 6.23
| 6.29
|
|
| 25.4
| 25.4
| ### |
2015-Apr-27 Mon
| ###
| 6.49
| ###
| 6.48
|
|
| 81.7
| 81.7
| 0.5 |
2015-Apr-24 Fri
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| 6.54
| 6.55
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2015-Apr-22 Wed
| ###
| ###
| 6.57
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2015-Apr-21 Tue
| ###
| 6.73
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2015-Apr-20 Mon
| 6.79
| 6.79
| 6.5
| 6.71
| 179,984
| ###
| 23.5
| 23.5
| ### |
2015-Apr-17 Fri
| 6.84
| 6.88
| 6.82
| 6.86
|
|
| ###
| ###
| 0.5 |
2015-Apr-16 Thu
| 6.85
| ###
| 6.78
| 6.86
| 258,574
| ###
| 70.3
| 70.3
| 0.5 |
2015-Apr-15 Wed
| 6.81
| ###
| 6.79
| ###
| 182,148
| ###
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| 6.75
| 6.785
| 6.73
| 6.78
| 270,970
| 1,831,079
| ###
| ###
| 0.5 |
2015-Apr-13 Mon
| 6.74
| 6.79
| 6.7
| 6.79
| 251,324
| 1,695,180
| 80.8
| 80.8
| 0.5 |
2015-Apr-10 Fri
| 6.72
| 6.83
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2015-Apr-09 Thu
| 6.59
| 6.72
| 6.59
| 6.7
| 127,625
| 849,344
| 85.8
| 85.8
| 0.5 |
2015-Apr-08 Wed
| 6.5
| 6.83
| 6.485
| ###
| 468,128
| ###
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 6.45
| 6.85
| 6.44
| 6.5
| 478,486
| ###
| ###
| ###
| 0.5 |
2015-Apr-02 Thu
| ###
| 6.49
| ###
| 6.43
|
|
| ###
| ###
| ### |
2015-Apr-01 Wed
| 6.42
| 6.49
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2015-Mar-31 Tue
| 6.4
| 6.53
| 6.4
| 6.44
| 122,052
| ###
| 73.2
| 73.2
| 0.5 |
2015-Mar-30 Mon
| ###
| ###
| 6.27
| 6.4
|
|
| 87.1
| 87.1
| 0.5 |
2015-Mar-27 Fri
| ###
| 6.43
| ###
| ###
| 92,172
| ###
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 6.44
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| 6.49
| 6.73
| 6.44
| 6.5
|
|
| 74.2
| 74.2
| 0.5 |
2015-Mar-24 Tue
| 6.54
| ###
| 6.5
| 6.53
|
|
| 27.7
| 27.7
| ### |
2015-Mar-23 Mon
| 6.46
| ###
| 6.45
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2015-Mar-20 Fri
| 6.43
| 6.5
| 6.43
| 6.44
| 1,370,525
| 8,860,444
| 70.5
| 70.5
| 0.5 |
2015-Mar-19 Thu
| ###
| 6.49
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2015-Mar-18 Wed
| ###
| ###
| 6.29
| ###
| 170,179
| ###
| 32.0
| 32.0
| 0.0 |
2015-Mar-17 Tue
| ###
| 6.4
| ###
| ###
| 143,022
| 457,670
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| 6.43
| ###
| 6.4
| 139,874
| ###
| 81.4
| 81.4
| 0.5 |
2015-Mar-13 Fri
| 6.28
| 6.345
| 6.27
| ###
| 104,629
| 659,947
| 74.3
| 74.3
| 0.0 |
2015-Mar-12 Thu
| 6.29
| ###
| 6.26
| ###
| 93,487
| ###
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| 6.25
| 6.29
|
|
| ###
| ###
| ### |
2015-Mar-10 Tue
| ###
| 6.4
| 6.27
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2015-Mar-09 Mon
| 6.47
| 6.47
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 6.5
| 6.53
| 6.46
| 6.49
| 734,553
| 4,770,921
| 31.0
| 31.0
| ### |
2015-Mar-05 Thu
| 6.44
| 6.55
| 6.44
| 6.51
| 819,048
| ###
| 78.8
| 78.8
| ### |
2015-Mar-04 Wed
| 6.53
| 6.53
| 6.44
| 6.47
| 150,159
| 973,781
| ###
| ###
| 0.5 |
2015-Mar-03 Tue
| 6.5
| 6.59
| ###
| 6.53
| 197,244
| ###
| 81.4
| 81.4
| ### |
2015-Mar-02 Mon
| ###
| 6.7
| 6.56
| ###
| 112,050
| ###
| 24.9
| 24.9
| 0.0 |
2015-Feb-27 Fri
| 6.55
| 6.72
| 6.55
| 6.7
| 48,270
| 320,271
| 83.1
| 83.1
| 0.5 |
2015-Feb-26 Thu
| 6.48
| 6.57
| 6.45
| 6.55
| 63,984
| ###
| ###
| ###
| 0.5 |
2015-Feb-25 Wed
| ###
| 6.49
| 6.28
| 6.49
|
|
| ###
| ###
| ### |
2015-Feb-24 Tue
| ###
| 6.42
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2015-Feb-23 Mon
| ###
| 6.385
| 6.26
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-Feb-19 Thu
| 6.25
| ###
| 6.25
| ###
| 159,149
| 497,340
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| 6.26
| 6.28
| 6.2
| 6.23
| 83,845
| ###
| ###
| ###
| 0.4 |
2015-Feb-17 Tue
| 6.28
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2015-Feb-16 Mon
| ###
| 6.25
| ###
| 6.25
|
|
| 76.3
| 76.3
| ### |
2015-Feb-13 Fri
| ###
| 6.185
| ###
| ###
| 43,657
| ###
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| 6.23
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-Feb-11 Wed
| ###
| 6.2
| ###
| ###
| 112,279
| ###
| 87.8
| 87.8
| 0.0 |
2015-Feb-10 Tue
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
| 75,355
| 0
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2015-Feb-05 Thu
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 5.88
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 5.76
| 5.88
| 5.72
| 5.88
|
|
| ###
| ###
| 0.4 |
2015-Feb-02 Mon
| 5.83
| 5.83
| 5.7
| 5.78
| 648,755
| 3,740,072
| ###
| ###
| 0.4 |
2015-Jan-30 Fri
| ###
| ###
| 5.85
| 5.88
|
|
| ###
| ###
| 0.4 |
2015-Jan-29 Thu
| 5.83
| ###
| 5.8
| 5.8
|
|
| 22.8
| 22.8
| 0.4 |
2015-Jan-28 Wed
| 5.85
| ###
| 5.81
| 5.83
| 911,123
| ###
| 26.4
| 26.4
| ### |
2015-Jan-27 Tue
| 5.71
| 5.79
| 5.58
| 5.79
|
|
| 82.0
| 82.0
| ### |
2015-Jan-23 Fri
| 5.58
| 5.74
| 5.58
| ###
| 89,680
| 507,588
| 85.0
| 85.0
| 0.0 |
2015-Jan-22 Thu
| 5.54
| ###
| 5.54
| 5.58
| 37,140
| 102,877
| ###
| ###
| 0.4 |
2015-Jan-21 Wed
| 5.45
| ###
| ###
| 5.52
| 97,623
| 0
| ###
| ###
| 0.4 |
2015-Jan-20 Tue
| 5.42
| 5.57
| ###
| 5.52
|
|
| ###
| ###
| 0.4 |
2015-Jan-19 Mon
| ###
| ###
| 5.5
| 5.56
| 126,683
| 348,378
| 24.3
| 24.3
| 0.4 |
2015-Jan-16 Fri
| ###
| 5.74
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2015-Jan-15 Thu
| 5.8
| 5.8
| ###
| 5.7
| 38,349
| ###
| ###
| ###
| 0.4 |
2015-Jan-14 Wed
| 5.76
| 5.83
| 5.71
| 5.83
| 56,324
| 324,989
| ###
| ###
| ### |
2015-Jan-13 Tue
| 5.81
| 5.87
| 5.76
| 5.81
| 34,125
| ###
| ###
| ###
| ### |
2015-Jan-12 Mon
| 5.85
| 5.87
| 5.8
| 5.85
|
|
| 74.8
| 74.8
| 0.4 |
2015-Jan-09 Fri
| 5.89
| ###
| 5.86
| 5.89
|
|
| 66.0
| 66.0
| ### |
2015-Jan-08 Thu
| 5.87
| ###
| 5.86
| 5.88
| 25,546
| 74,849
| 74.0
| 74.0
| 0.4 |
2015-Jan-07 Wed
| 5.72
| ###
| ###
| ###
| 165,383
| 0
| 90.7
| 90.7
| 0.0 |
2015-Jan-06 Tue
| 5.84
| 5.86
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2015-Jan-05 Mon
| ###
| ###
| 5.75
| 5.84
| 66,580
| ###
| 18.6
| 18.6
| 0.4 |
2015-Jan-02 Fri
| 5.85
| ###
| 5.84
| ###
| 16,748
| ###
| 73.0
| 73.0
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| 5.87
| ###
| 18,145
| 53,255
| 72.2
| 72.2
| 0.0 |
2014-Dec-30 Tue
| ###
| 6
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 104,887
| 0
| 61.9
| 61.9
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
| 68,582
| 0
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 5.88
| ###
| 5.85
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2014-Dec-17 Wed
| 5.85
| ###
| 5.82
| 5.87
|
|
| ###
| ###
| ### |
2014-Dec-16 Tue
| 5.73
| 5.83
| 5.72
| 5.82
|
|
| 85.3
| 85.3
| 0.4 |
2014-Dec-15 Mon
| 5.75
| 5.77
| ###
| 5.77
| 133,983
| 386,540
| 76.2
| 76.2
| 0.4 |
2014-Dec-12 Fri
| 5.8
| 5.82
| 5.74
| 5.77
| 1,022,825
| 5,911,928
| 26.8
| 26.8
| 0.4 |
2014-Dec-11 Thu
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 5.55
| ###
| 5.55
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2014-Dec-09 Tue
| 5.5
| 5.59
| 5.44
| 5.49
|
|
| 45.2
| 45.2
| 0.4 |
2014-Dec-08 Mon
| 5.5
| 5.53
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2014-Dec-05 Fri
| 5.51
| ###
| 5.45
| 5.53
| 319,285
| 870,051
| ###
| ###
| ### |
2014-Dec-04 Thu
| 5.4
| 5.5
| ###
| 5.5
| 90,727
| ###
| 84.7
| 84.7
| 0.4 |
2014-Dec-03 Wed
| 5.26
| 5.45
| 5.22
| 5.44
| 153,583
| ###
| ###
| ###
| 0.4 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| 5.21
| ###
| ###
| 300,487
| ###
| 92.8
| 92.8
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 50,277
| 0
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 99,057
| 0
| 21.2
| 21.2
| 0.0 |
2014-Nov-21 Fri
| 5.23
| 5.23
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2014-Nov-20 Thu
| 5.26
| 5.29
| 5.22
| 5.23
|
|
| 31.6
| 31.6
| ### |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 256,285
| 0
| 75.6
| 75.6
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| 4.89
| ###
| 75,487
| ###
| 82.2
| 82.2
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-Nov-13 Thu
| 5
| 5
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2014-Nov-12 Wed
| 5
| 5
| ###
| 5
| 17,841
| ###
| 81.0
| 81.0
| 0.4 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2014-Nov-10 Mon
| 4.88
| ###
| 4.88
| ###
| 157,142
| 383,426
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| 4.84
| ###
| 4.83
| 4.88
| 157,081
| 379,350
| ###
| ###
| 0.3 |
2014-Nov-06 Thu
| 4.87
| 4.87
| 4.76
| 4.84
|
|
| ###
| ###
| 0.3 |
2014-Nov-05 Wed
| ###
| ###
| 4.82
| 4.84
| 42,257
| ###
| 21.5
| 21.5
| 0.3 |
2014-Nov-04 Tue
| ###
| ###
| 4.86
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2014-Nov-03 Mon
| ###
| 5
| ###
| ###
| 169,776
| 424,440
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| 5
| ###
| ###
| 16,445
| ###
| 75.8
| 75.8
| 0.0 |
2014-Oct-30 Thu
| 5
| ###
| ###
| ###
| 481,475
| 0
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
| 376,920
| 0
| 77.2
| 77.2
| 0.0 |
2014-Oct-28 Tue
| ###
| 5
| ###
| ###
| 71,954
| 179,885
| 85.7
| 85.7
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| 4.86
| 5
| 4.84
| ###
| 90,154
| 443,557
| 81.1
| 81.1
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 4.85
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2014-Oct-22 Wed
| 4.87
| 5
| 4.87
| ###
| 665,874
| 3,286,088
| 85.9
| 85.9
| 0.0 |
2014-Oct-21 Tue
| 4.8
| ###
| 4.79
| 4.83
|
|
| ###
| ###
| 0.3 |
2014-Oct-20 Mon
| 4.79
| 4.79
| 4.74
| 4.76
| 287,885
| 1,371,772
| 26.5
| 26.5
| ### |
2014-Oct-17 Fri
| 4.71
| 4.78
| 4.71
| 4.77
| 1,606,423
| 7,622,477
| 83.1
| 83.1
| ### |
2014-Oct-16 Thu
| ###
| 4.7
| ###
| 4.7
| 216,628
| 509,075
| ###
| ###
| 0.3 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| 4.71
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 217,923
| 0
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| 4.72
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| 4.55
| 4.57
| 605,327
| ###
| ###
| ###
| ### |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
| 21,126
| 0
| 25.3
| 25.3
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 18,582
| 0
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
| 9,053
| 0
| 82.5
| 82.5
| 0.0 |
2014-Oct-01 Wed
| ###
| 4.7
| ###
| 4.7
| 2,054
| 4,826
| ###
| ###
| 0.3 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
| 725
| 0
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| 4.58
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| ###
| 4.7
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 4.56
| ###
| 4.56
| ###
| 80,452
| ###
| 90.7
| 90.7
| 0.0 |
2014-Sep-19 Fri
| 4.56
| 4.57
| 4.51
| 4.52
| 17,083
| 77,556
| ###
| ###
| 0.3 |
2014-Sep-18 Thu
| ###
| ###
| 4.56
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Sep-17 Wed
| 4.7
| 4.7
| ###
| ###
| 9,123
| ###
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 4.7
| 4.7
| ###
| ###
| 32,546
| 76,483
| 25.6
| 25.6
| 0.0 |
2014-Sep-15 Mon
| ###
| 4.73
| ###
| 4.73
| 68,980
| ###
| ###
| ###
| 0.3 |
2014-Sep-12 Fri
| ###
| 4.75
| ###
| ###
| 31,659
| ###
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2014-Sep-10 Wed
| ###
| 4.7
| 4.55
| 4.7
| 22,643
| 104,723
| ###
| ###
| 0.3 |
2014-Sep-09 Tue
| 4.5
| ###
| 4.5
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2014-Sep-08 Mon
| 4.47
| 4.5
| 4.45
| 4.5
|
|
| 82.0
| 82.0
| ### |
2014-Sep-05 Fri
| 4.48
| 4.48
| 4.4
| 4.45
|
|
| 31.0
| 31.0
| 0.3 |
2014-Sep-04 Thu
| 4.55
| 4.55
| 4.48
| 4.49
| 124,971
| 564,244
| ###
| ###
| ### |
2014-Sep-03 Wed
| 4.52
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2014-Sep-02 Tue
| 4.59
| 4.59
| 4.52
| 4.52
| 239,925
| 1,092,858
| ###
| ###
| 0.3 |
2014-Sep-01 Mon
| 4.56
| 4.56
| 4.47
| 4.47
|
|
| 17.0
| 17.0
| ### |
2014-Aug-29 Fri
| 4.57
| 4.58
| 4.55
| 4.56
| 20,240
| ###
| 29.4
| 29.4
| 0.3 |
2014-Aug-28 Thu
| 4.5
| ###
| 4.48
| 4.59
|
|
| 86.3
| 86.3
| 0.3 |
2014-Aug-27 Wed
| 4.45
| 4.5
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2014-Aug-26 Tue
| 4.42
| 4.5
| 4.42
| 4.42
| 25,470
| ###
| ###
| ###
| 0.3 |
2014-Aug-25 Mon
| 4.43
| 4.47
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2014-Aug-22 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| 4.41
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| 4.41
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
| 975
| 0
| 67.8
| 67.8
| 0.0 |
2014-Aug-14 Thu
| ###
| 4.4
| ###
| ###
| 616,552
| ###
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| 4.4
| ###
| ###
| 6,229
| ###
| 71.9
| 71.9
| 0.0 |
2014-Aug-12 Tue
| 4.4
| 4.41
| 4.4
| 4.41
| 5,629
| ###
| 61.6
| 61.6
| ### |
2014-Aug-11 Mon
| ###
| 4.41
| ###
| 4.41
| 23,374
| ###
| ###
| ###
| ### |
2014-Aug-08 Fri
| 4.4
| 4.4
| ###
| ###
| 162,686
| ###
| 33.1
| 33.1
| 0.0 |
2014-Aug-07 Thu
| ###
| 4.4
| ###
| 4.4
| 31,879
| ###
| ###
| ###
| 0.3 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
| 14,241
| 0
| 38.4
| 38.4
| 0.0 |
2014-Aug-04 Mon
| 4.27
| ###
| 4.26
| ###
| 10,275
| 21,885
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| 4.22
| 4.23
|
|
| 16.4
| 16.4
| 0.3 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 20,955
| 0
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 4.22
| 4.27
| 4.21
| 4.27
|
|
| 78.8
| 78.8
| ### |
2014-Jul-29 Tue
| 4.2
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2014-Jul-28 Mon
| 4.2
| 4.21
| ###
| 4.2
| 44,446
| 93,558
| 71.3
| 71.3
| ### |
2014-Jul-25 Fri
| ###
| 4.26
| ###
| 4.21
|
|
| 76.3
| 76.3
| ### |
2014-Jul-24 Thu
| 4.28
| 4.28
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Jul-22 Tue
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Jul-18 Fri
| 4.27
| 4.27
| ###
| 4.27
|
|
| 64.2
| 64.2
| ### |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 3,426
| 0
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
| 12,673
| 0
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
| 35,678
| 0
| 24.0
| 24.0
| 0.0 |
2014-Jul-07 Mon
| 4.42
| 4.44
| ###
| ###
| 29,224
| 64,877
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| 4.42
| ###
| 4.42
|
|
| 74.5
| 74.5
| 0.3 |
2014-Jul-03 Thu
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 4.4
| 4.4
| ###
| ###
| 5,175
| 11,385
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| 4.43
| 4.43
| ###
| ###
| 111,678
| ###
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 4.48
| 4.48
| 4.41
| 4.43
| 12,349
| ###
| 27.1
| 27.1
| ### |
2014-Jun-27 Fri
| ###
| 4.43
| ###
| 4.4
|
|
| 79.9
| 79.9
| 0.3 |
2014-Jun-26 Thu
| 4.29
| ###
| 4.29
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| 4.26
| 4.26
| 20,977
| 44,681
| 18.2
| 18.2
| 0.3 |
2014-Jun-24 Tue
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 4.22
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| 4.25
| 4.26
| 74,825
| ###
| 14.2
| 14.2
| 0.3 |
2014-Jun-19 Thu
| 4.42
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2014-Jun-18 Wed
| 4.44
| 4.45
| ###
| 4.45
| 9,787
| 21,776
| ###
| ###
| 0.3 |
2014-Jun-17 Tue
| 4.54
| 4.54
| 4.44
| 4.5
| 54,926
| ###
| ###
| ###
| ### |
2014-Jun-16 Mon
| 4.45
| ###
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2014-Jun-13 Fri
| 4.44
| 4.48
| 4.41
| 4.45
| 22,675
| ###
| ###
| ###
| 0.3 |
2014-Jun-12 Thu
| ###
| 4.45
| ###
| 4.41
| 52,628
| ###
| 82.1
| 82.1
| ### |
2014-Jun-11 Wed
| 4.24
| ###
| 4.24
| ###
| 33,359
| 70,721
| 87.7
| 87.7
| 0.0 |
2014-Jun-10 Tue
| 4.27
| 4.27
| 4.22
| 4.24
|
|
| 29.1
| 29.1
| 0.3 |
2014-Jun-06 Fri
| 4.21
| ###
| 4.21
| 4.27
| 114,446
| ###
| ###
| ###
| ### |
2014-Jun-05 Thu
| ###
| 4.2
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
| 2,640
| 0
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 855,073
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 4.2
| 4.2
| ###
| ###
| 13,880
| 29,148
| 20.7
| 20.7
| 0.0 |
2014-May-30 Fri
| ###
| 4.2
| ###
| 4.2
| 7,385
| ###
| ###
| ###
| ### |
2014-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| 4.2
| ###
| ###
| 94,875
| ###
| 14.8
| 14.8
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2014-May-26 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2014-May-23 Fri
| 3.87
| ###
| 3.87
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
| 957
| 0
| 67.2
| 67.2
| 0.0 |
2014-May-21 Wed
| 3.85
| 3.86
| 3.82
| 3.82
| 39,584
| ###
| ###
| ###
| 0.3 |
2014-May-20 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 9,779
| 0
| 70.0
| 70.0
| 0.0 |
2014-May-13 Tue
| 3.81
| 3.88
| 3.81
| 3.87
|
|
| ###
| ###
| ### |
2014-May-12 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 270
| 1,026
| ###
| ###
| ### |
2014-May-09 Fri
| 3.85
| ###
| 3.8
| 3.8
| 12,355
| 23,474
| ###
| ###
| ### |
2014-May-08 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| 12.2
| 12.2
| 0.3 |
2014-May-07 Wed
| ###
| ###
| 3.89
| ###
| 15,349
| 29,853
| 84.4
| 84.4
| 0.0 |
2014-May-06 Tue
| 3.87
| 3.89
| 3.83
| 3.89
|
|
| ###
| ###
| 0.3 |
2014-May-05 Mon
| 3.81
| 3.85
| 3.81
| 3.85
| 16,477
| ###
| ###
| ###
| 0.3 |
2014-May-02 Fri
| 3.79
| 3.82
| 3.79
| 3.81
| 136,076
| ###
| 78.3
| 78.3
| 0.3 |
2014-May-01 Thu
| 3.77
| 3.77
| 3.77
| 3.77
|
|
| 81.8
| 81.8
| ### |
2014-Apr-30 Wed
| ###
| 3.74
| ###
| 3.74
| 34,182
| 63,920
| 85.0
| 85.0
| 0.3 |
2014-Apr-29 Tue
| 3.75
| 3.75
| ###
| 3.7
| 36,221
| ###
| ###
| ###
| 0.3 |
2014-Apr-28 Mon
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 3.71
| 3.76
| 3.71
| 3.76
|
|
| ###
| ###
| 0.3 |
2014-Apr-23 Wed
| 3.7
| 3.71
| ###
| 3.71
| 212,344
| ###
| ###
| ###
| ### |
2014-Apr-22 Tue
| ###
| 3.73
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2014-Apr-17 Thu
| 3.75
| 3.75
| 3.72
| 3.72
| 7,058
| ###
| ###
| ###
| 0.3 |
2014-Apr-16 Wed
| 3.75
| 3.75
| 3.74
| 3.74
| 1,626
| 6,089
| ###
| ###
| 0.3 |
2014-Apr-15 Tue
| 3.77
| 3.77
| 3.7
| 3.75
| 6,820
| 25,472
| 27.2
| 27.2
| 0.3 |
2014-Apr-14 Mon
| 3.8
| 3.8
| 3.73
| 3.76
| 19,322
| 72,747
| ###
| ###
| 0.3 |
2014-Apr-11 Fri
| ###
| ###
| 3.81
| 3.81
|
|
| 15.1
| 15.1
| 0.3 |
2014-Apr-10 Thu
| 3.81
| ###
| 3.81
| ###
| 8,381
| ###
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| 3.8
| 3.8
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2014-Apr-08 Tue
| 3.77
| 3.78
| 3.75
| 3.78
| 319,855
| 1,204,254
| 76.2
| 76.2
| 0.3 |
2014-Apr-07 Mon
| 3.77
| 3.8
| 3.72
| 3.75
|
|
| 26.9
| 26.9
| 0.3 |
2014-Apr-04 Fri
| ###
| ###
| 3.77
| 3.77
|
|
| 7.6
| 7.6
| ### |
2014-Apr-03 Thu
| 3.84
| ###
| 3.84
| ###
| 21,650
| ###
| 88.7
| 88.7
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| 3.84
| 3.88
| 12,883
| ###
| ###
| ###
| 0.3 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| 3.85
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
| 32,479
| 0
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| 3.89
| 3.89
| 3.84
| 3.88
|
|
| 33.7
| 33.7
| 0.3 |
2014-Mar-24 Mon
| 4
| ###
| 3.88
| 3.89
| 46,625
| 90,452
| 13.0
| 13.0
| 0.3 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
| 6,051
| 0
| 74.6
| 74.6
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
| 11,853
| 0
| 40.6
| 40.6
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| 26,127
| 0
| 16.8
| 16.8
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
| 16,979
| 0
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| 4
| ###
| ###
| ###
| 14,154
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
| 38,750
| 0
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 73,226
| 0
| 87.4
| 87.4
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| 3.89
| ###
| 43,147
| 83,920
| 73.5
| 73.5
| 0.0 |
2014-Mar-07 Fri
| 3.85
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2014-Mar-06 Thu
| 3.81
| ###
| 3.81
| 3.89
|
|
| ###
| ###
| 0.3 |
2014-Mar-05 Wed
| 3.81
| 3.84
| 3.78
| 3.83
|
|
| 73.2
| 73.2
| ### |
2014-Mar-04 Tue
| 3.74
| 3.76
| 3.71
| 3.76
| 13,122
| ###
| ###
| ###
| 0.3 |
2014-Mar-03 Mon
| 3.74
| 3.81
| 3.74
| 3.74
|
|
| 72.3
| 72.3
| 0.3 |
2014-Feb-28 Fri
| 3.8
| 3.8
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2014-Feb-27 Thu
| 3.82
| 3.84
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2014-Feb-26 Wed
| 3.83
| 3.83
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2014-Feb-25 Tue
| 3.83
| 3.83
| 3.8
| 3.8
|
|
| 29.9
| 29.9
| ### |
2014-Feb-24 Mon
| 3.84
| 3.84
| 3.82
| 3.83
| 14,050
| ###
| 30.8
| 30.8
| ### |
2014-Feb-21 Fri
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| 70.2
| 70.2
| 0.3 |
2014-Feb-20 Thu
| 3.86
| 3.86
| 3.85
| 3.85
| 24,684
| 95,156
| 30.3
| 30.3
| 0.3 |
2014-Feb-19 Wed
| 3.89
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2014-Feb-18 Tue
| 3.81
| 3.86
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2014-Feb-17 Mon
| 3.78
| 3.78
| 3.73
| 3.77
| 163,545
| ###
| ###
| ###
| ### |
2014-Feb-14 Fri
| 3.76
| 3.79
| 3.76
| 3.76
| 7,451
| 28,127
| ###
| ###
| 0.3 |
2014-Feb-13 Thu
| 3.73
| 3.75
| 3.73
| 3.75
| 24,456
| ###
| ###
| ###
| 0.3 |
2014-Feb-12 Wed
| 3.7
| 3.73
| 3.7
| 3.73
| 27,588
| 102,489
| ###
| ###
| ### |
2014-Feb-11 Tue
| 3.7
| 3.73
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| 3.74
| 3.74
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Feb-07 Fri
| 3.75
| 3.76
| 3.71
| 3.74
| 61,847
| ###
| 20.5
| 20.5
| 0.3 |
2014-Feb-06 Thu
| 3.73
| 3.73
| 3.71
| 3.71
| 9,126
| 33,948
| ###
| ###
| ### |
2014-Feb-05 Wed
| 3.71
| 3.74
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2014-Feb-04 Tue
| ###
| 3.73
| ###
| ###
| 21,946
| 40,929
| 25.8
| 25.8
| 0.0 |
2014-Feb-03 Mon
| 3.74
| 3.76
| 3.72
| 3.75
|
|
| 74.1
| 74.1
| 0.3 |
2014-Jan-31 Fri
| 3.78
| 3.79
| 3.71
| 3.71
|
|
| 14.6
| 14.6
| ### |
2014-Jan-30 Thu
| 3.71
| 3.82
| 3.71
| 3.8
|
|
| ###
| ###
| ### |
2014-Jan-29 Wed
| 3.83
| 3.83
| ###
| 3.76
|
|
| 15.6
| 15.6
| 0.3 |
2014-Jan-28 Tue
| 3.82
| 3.86
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2014-Jan-24 Fri
| 3.87
| ###
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2014-Jan-23 Thu
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2014-Jan-22 Wed
| 3.73
| ###
| 3.73
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2014-Jan-21 Tue
| 3.71
| 3.78
| 3.71
| 3.73
| 18,070
| 67,672
| 69.6
| 69.6
| ### |
2014-Jan-20 Mon
| 3.7
| 3.7
| ###
| ###
| 6,972
| ###
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Jan-16 Thu
| 3.59
| ###
| 3.59
| ###
| 56,859
| ###
| 81.6
| 81.6
| 0.0 |
2014-Jan-15 Wed
| 3.57
| 3.58
| 3.55
| 3.58
|
|
| 69.3
| 69.3
| 0.3 |
2014-Jan-14 Tue
| ###
| ###
| 3.55
| 3.55
| 14,276
| ###
| ###
| ###
| ### |
2014-Jan-13 Mon
| 3.59
| ###
| 3.57
| ###
| 108,570
| ###
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 3.54
| 3.55
| 3.54
| 3.55
|
|
| 74.6
| 74.6
| ### |
2014-Jan-09 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 107,948
| ###
| ###
| ###
| ### |
2014-Jan-08 Wed
| 3.58
| 3.58
| 3.55
| 3.55
| 89,848
| ###
| ###
| ###
| ### |
2014-Jan-07 Tue
| 3.58
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-Jan-06 Mon
| 3.5
| 3.59
| 3.5
| 3.59
|
|
| 88.8
| 88.8
| ### |
2014-Jan-03 Fri
| 3.58
| 3.58
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2014-Jan-02 Thu
| 3.59
| 3.59
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-Dec-31 Tue
| ###
| ###
| 3.57
| 3.57
| 2,681
| 4,785
| 17.8
| 17.8
| 0.3 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
| 8,659
| 0
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2013-Dec-23 Mon
| 3.55
| ###
| 3.49
| 3.5
|
|
| 17.1
| 17.1
| 0.3 |
2013-Dec-20 Fri
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2013-Dec-19 Thu
| ###
| 3.71
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 109,157
| 0
| 80.7
| 80.7
| 0.0 |
2013-Dec-17 Tue
| 3.55
| 3.59
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2013-Dec-16 Mon
| 3.46
| 3.49
| 3.46
| 3.49
| 13,872
| ###
| ###
| ###
| ### |
2013-Dec-13 Fri
| 3.49
| 3.49
| 3.47
| 3.48
|
|
| 22.2
| 22.2
| 0.2 |
2013-Dec-12 Thu
| 3.48
| 3.55
| 3.46
| 3.49
|
|
| 77.5
| 77.5
| ### |
2013-Dec-11 Wed
| 3.41
| 3.47
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Dec-10 Tue
| 3.48
| 3.48
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2013-Dec-09 Mon
| 3.5
| 3.54
| 3.47
| 3.47
| 17,477
| 61,256
| 32.7
| 32.7
| 0.2 |
2013-Dec-06 Fri
| 3.5
| 3.52
| 3.47
| 3.47
| 9,689
| ###
| ###
| ###
| 0.2 |
2013-Dec-05 Thu
| 3.53
| ###
| 3.53
| ###
| 12,640
| ###
| 87.7
| 87.7
| 0.0 |
2013-Dec-04 Wed
| 3.51
| 3.58
| 3.47
| 3.52
|
|
| ###
| ###
| ### |
2013-Dec-03 Tue
| ###
| 3.44
| ###
| 3.44
|
|
| 92.0
| 92.0
| 0.2 |
2013-Dec-02 Mon
| ###
| 3.42
| ###
| 3.42
| 139,171
| 237,982
| ###
| ###
| 0.2 |
2013-Nov-29 Fri
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| 3.25
| 3.27
| ###
| ###
| 9,840
| 16,088
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2013-Nov-26 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 889
| 2,889
| 74.4
| 74.4
| 0.2 |
2013-Nov-25 Mon
| ###
| ###
| 3.25
| 3.26
|
|
| 27.0
| 27.0
| 0.2 |
2013-Nov-22 Fri
| ###
| ###
| 3.25
| 3.27
| 56,286
| ###
| 19.8
| 19.8
| ### |
2013-Nov-21 Thu
| ###
| ###
| 3.29
| ###
| 116,984
| ###
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| 3.27
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 98,843
| 0
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| 3.44
| 3.44
| ###
| ###
| 125,670
| 216,152
| 22.8
| 22.8
| 0.0 |
2013-Nov-15 Fri
| 3.49
| 3.5
| 3.43
| 3.43
| 21,854
| 75,724
| ###
| ###
| 0.2 |
2013-Nov-14 Thu
| 3.5
| 3.52
| 3.46
| 3.49
| 39,650
| 138,378
| ###
| ###
| ### |
2013-Nov-13 Wed
| 3.45
| 3.45
| ###
| 3.45
| 24,028
| 41,448
| ###
| ###
| ### |
2013-Nov-12 Tue
| 3.45
| 3.45
| ###
| 3.4
| 21,442
| 36,987
| ###
| ###
| 0.2 |
2013-Nov-11 Mon
| ###
| 3.4
| ###
| ###
| 28,521
| 48,485
| 86.9
| 86.9
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| 3.27
| ###
| 8,779
| 14,353
| 70.7
| 70.7
| 0.0 |
2013-Nov-07 Thu
| 3.26
| 3.29
| 3.26
| 3.29
|
|
| 82.0
| 82.0
| ### |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Nov-05 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 68.8
| 68.8
| 0.2 |
2013-Nov-04 Mon
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| 82.3
| 82.3
| 0.2 |
2013-Nov-01 Fri
| 3.23
| 3.24
| 3.23
| 3.24
| 17,143
| 55,457
| 80.1
| 80.1
| ### |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
| 247,058
| 0
| 74.5
| 74.5
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| ###
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
| 526,078
| 0
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 38,877
| 0
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 12,056
| 0
| 67.9
| 67.9
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
| 79,687
| 0
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 5,845
| 0
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 3.21
| 3.21
| ###
| ###
| 7,045
| ###
| 28.4
| 28.4
| 0.0 |
2013-Oct-07 Mon
| 3.23
| 3.26
| 3.23
| 3.26
| 3,577
| ###
| ###
| ###
| 0.2 |
2013-Oct-04 Fri
| 3.24
| 3.26
| 3.2
| 3.26
| 13,171
| 42,542
| 78.4
| 78.4
| 0.2 |
2013-Oct-03 Thu
| 3.21
| 3.24
| 3.21
| 3.24
|
|
| 78.3
| 78.3
| ### |
2013-Oct-02 Wed
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Oct-01 Tue
| 3.22
| 3.22
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Sep-30 Mon
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 88.9
| 88.9
| 0.2 |
2013-Sep-27 Fri
| 3.24
| 3.26
| 3.2
| 3.23
| 149,770
| 483,757
| ###
| ###
| ### |
2013-Sep-26 Thu
| 3.24
| 3.29
| 3.23
| 3.29
| 25,157
| ###
| ###
| ###
| ### |
2013-Sep-25 Wed
| 3.2
| 3.25
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2013-Sep-24 Tue
| 3.23
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Sep-23 Mon
| 3.24
| 3.29
| 3.23
| 3.23
| 4,285
| ###
| ###
| ###
| ### |
2013-Sep-20 Fri
| 3.2
| ###
| 3.2
| 3.23
| 48,141
| 77,025
| 80.1
| 80.1
| ### |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 34,583
| 0
| 10.0
| 10.0
| 0.0 |
2013-Sep-18 Wed
| 3.28
| 3.28
| 3.22
| 3.22
|
|
| 21.6
| 21.6
| 0.2 |
2013-Sep-17 Tue
| ###
| ###
| 3.21
| 3.28
| 15,455
| ###
| ###
| ###
| 0.2 |
2013-Sep-16 Mon
| ###
| ###
| 3.27
| 3.27
|
|
| 26.1
| 26.1
| ### |
2013-Sep-13 Fri
| 3.26
| 3.29
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2013-Sep-12 Thu
| 3.21
| 3.29
| 3.21
| 3.26
| 17,785
| ###
| 84.3
| 84.3
| 0.2 |
2013-Sep-11 Wed
| ###
| 3.2
| ###
| 3.2
| 18,485
| 29,576
| ###
| ###
| 0.2 |
2013-Sep-10 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
| 7,049
| 0
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 3.2
| 3.2
| ###
| ###
| 13,949
| ###
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 68.5
| 68.5
| 0.2 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 23,287
| 0
| 72.2
| 72.2
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
| 404,956
| 0
| 26.4
| 26.4
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 39,525
| 0
| 78.7
| 78.7
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 23,788
| 0
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2013-Aug-19 Mon
| 3.25
| 3.26
| ###
| ###
| 14,971
| ###
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| 3.26
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Aug-15 Thu
| 3.23
| 3.27
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Aug-14 Wed
| ###
| 3.2
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
| 45,857
| 0
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2013-Aug-08 Thu
| 3.28
| 3.28
| 3.21
| 3.21
|
|
| 13.1
| 13.1
| ### |
2013-Aug-07 Wed
| 3.24
| 3.26
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Aug-06 Tue
| 3.27
| 3.27
| 3.24
| 3.25
| 35,043
| ###
| 28.5
| 28.5
| 0.2 |
2013-Aug-05 Mon
| 3.24
| 3.28
| 3.22
| 3.28
| 23,229
| ###
| 84.6
| 84.6
| 0.2 |
2013-Aug-02 Fri
| ###
| 3.22
| ###
| 3.22
| 22,951
| 36,951
| ###
| ###
| 0.2 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
| 35,340
| 0
| 69.2
| 69.2
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 39,686
| 0
| 70.8
| 70.8
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 10,455
| 0
| 76.7
| 76.7
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
| 55,572
| 0
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
| 50,821
| 0
| 14.7
| 14.7
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
| 74,445
| 0
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 82,521
| 0
| 23.1
| 23.1
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2013-Jul-12 Fri
| ###
| 3.22
| ###
| 3.22
|
|
| 90.6
| 90.6
| 0.2 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
| 320,676
| 0
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 72,259
| 0
| 75.2
| 75.2
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| 49,156
| 0
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| 3
| ###
| 3
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2013-Jul-05 Fri
| 3
| ###
| ###
| 3
| 729,940
| 0
| ###
| ###
| 0.2 |
2013-Jul-04 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| 2.86
| ###
| 2.86
| 2.87
|
|
| 59.1
| 59.1
| ### |
2013-Jul-01 Mon
| 2.89
| ###
| 2.85
| 2.85
|
|
| 22.7
| 22.7
| ### |
2013-Jun-28 Fri
| 2.85
| ###
| 2.85
| 2.88
|
|
| 74.9
| 74.9
| 0.2 |
2013-Jun-27 Thu
| 2.78
| 2.83
| 2.78
| 2.82
| 6,844
| ###
| ###
| ###
| ### |
2013-Jun-26 Wed
| 2.8
| 2.82
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2013-Jun-25 Tue
| ###
| ###
| 2.8
| 2.8
| 30,884
| ###
| ###
| ###
| 0.2 |
2013-Jun-24 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 2.88
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 2.85
| ###
| 2.85
| 2.89
| 533,750
| ###
| 85.9
| 85.9
| ### |
2013-Jun-19 Wed
| 2.8
| 2.82
| 2.8
| 2.81
|
|
| 71.2
| 71.2
| ### |
2013-Jun-18 Tue
| 2.72
| 2.72
| 2.7
| 2.71
| 11,972
| 32,444
| ###
| ###
| ### |
2013-Jun-17 Mon
| 2.76
| 2.76
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-Jun-14 Fri
| 2.85
| 2.85
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2013-Jun-13 Thu
| 2.81
| 2.84
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2013-Jun-12 Wed
| 2.78
| 2.85
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2013-Jun-11 Tue
| 2.72
| 2.81
| 2.72
| 2.76
| 31,274
| 86,472
| ###
| ###
| 0.2 |
2013-Jun-07 Fri
| 2.7
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Jun-03 Mon
| 2.58
| ###
| 2.53
| ###
| 14,775
| ###
| 84.7
| 84.7
| 0.0 |
2013-May-31 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2013-May-30 Thu
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-May-29 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-May-24 Fri
| 2.72
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 50,752
| 0
| 86.9
| 86.9
| 0.0 |
2013-May-22 Wed
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2013-May-21 Tue
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2013-May-20 Mon
| ###
| ###
| 2.55
| 2.59
| 118,175
| 150,673
| 32.4
| 32.4
| 0.2 |
2013-May-17 Fri
| 2.41
| 2.41
| ###
| 2.41
|
|
| 72.6
| 72.6
| 0.2 |
2013-May-16 Thu
| ###
| 2.45
| ###
| 2.43
|
|
| ###
| ###
| ### |
2013-May-15 Wed
| 2.28
| ###
| 2.28
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2013-May-14 Tue
| 2.26
| 2.26
| 2.24
| 2.26
|
|
| 71.4
| 71.4
| ### |
2013-May-13 Mon
| 2.25
| 2.29
| 2.25
| 2.29
| 4,043
| 9,177
| ###
| ###
| ### |
2013-May-10 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 5,043
| 11,346
| ###
| ###
| ### |
2013-May-09 Thu
| 2.26
| 2.28
| 2.25
| 2.25
|
|
| 25.2
| 25.2
| ### |
2013-May-08 Wed
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| ###
| 2.21
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
| 3,185
| 0
| ###
| ###
| 0.0 |
2013-May-02 Thu
| 2.21
| 2.21
| 2.21
| 2.21
| 0
|
|
|
| 0.2 |
2013-May-01 Wed
| 2.2
| 2.24
| 2.2
| 2.21
| 17,878
| 39,689
| ###
| ###
| 0.2 |
2013-Apr-30 Tue
| 2.21
| 2.21
| 2.2
| 2.2
|
|
| 27.8
| 27.8
| 0.2 |
2013-Apr-29 Mon
| ###
| 2.2
| ###
| 2.2
| 25,058
| ###
| 74.9
| 74.9
| 0.2 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
| 6,543
| 0
| 74.7
| 74.7
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
| 50,180
| 0
| 23.1
| 23.1
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
| 48,781
| 0
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
| 2,050
| 0
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
| 4,854
| 0
| 37.4
| 37.4
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
| 135,355
| 0
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
| 7,225
| 0
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
| 17,924
| 0
| 14.7
| 14.7
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
| 688
| 0
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
| 48,626
| 0
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 22,982
| 0
| 80.6
| 80.6
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
| 90,278
| 0
| 31.8
| 31.8
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 5,241
| 0
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
| 39,150
| 0
| 28.4
| 28.4
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
| 135,085
| 0
| 73.1
| 73.1
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
| 773,845
| 0
| 69.4
| 69.4
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
| 1,716,823
| 0
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
| 9,076
| 0
| 75.4
| 75.4
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
| 99,820
| 0
| 74.4
| 74.4
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
| 11,627
| 0
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 6,054
| 0
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| 1.87
| 1.87
| 25,122
| 23,489
| ###
| ###
| ### |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
| 12,741
| 0
| 78.3
| 78.3
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| 1.88
| 1.88
|
|
| 17.2
| 17.2
| 0.1 |
2013-Jan-30 Wed
| ###
| 2
| ###
| ###
| 787,288
| 787,288
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| 1.945
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 503,278
| 0
| 69.1
| 69.1
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
| 108,853
| 0
| 24.2
| 24.2
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
| 580
| 0
| 78.3
| 78.3
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
| 5,275
| 0
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
| 9,850
| 0
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
| 48,853
| 0
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 15,485
| 0
| 13.4
| 13.4
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 34,381
| 0
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2012-Dec-20 Thu
| ###
| 1.985
| 1.955
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| 1.955
| 1.955
| 877
| 857
| ###
| ###
| ### |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| 1.945
| ###
| 27,448
| ###
| 26.7
| 26.7
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
| 122,076
| 0
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 115,057
| 0
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 27,727
| 0
| 25.3
| 25.3
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
| 555,923
| 0
| 67.2
| 67.2
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 20,426
| 0
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 2
| ###
| 2
| ###
| 18,770
| 18,770
| 87.4
| 87.4
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| 1.975
| 1.975
|
|
| ###
| ###
| ### |
2012-Nov-29 Thu
| ###
| ###
| ###
| 1.975
|
|
| 23.6
| 23.6
| ### |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
| 21,026
| 0
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| 1.975
| ###
| 1.975
|
|
| 83.3
| 83.3
| ### |
2012-Nov-26 Mon
| ###
| 2
| 1.945
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 1,169,076
| 0
| 78.5
| 78.5
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| 1.955
| 1.955
| 170,623
| 166,783
| ###
| ###
| ### |
2012-Nov-21 Wed
| ###
| 1.925
| ###
| 1.925
| 55,750
| 53,659
| 76.9
| 76.9
| 0.1 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Nov-19 Mon
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| 1.925
| 1.925
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| 1.925
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| 1.87
| ###
| 1.87
| ###
| 32,250
| 30,153
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2012-Nov-06 Tue
| 1.86
| 1.87
| 1.86
| 1.87
|
|
| 75.2
| 75.2
| ### |
2012-Nov-05 Mon
| 1.86
| 1.86
| 1.85
| 1.85
| 18,250
| 33,853
| ###
| ###
| 0.1 |
2012-Nov-02 Fri
| 1.86
| 1.87
| 1.86
| 1.87
| 6,150
| ###
| ###
| ###
| ### |
2012-Nov-01 Thu
| 1.86
| 1.86
| 1.86
| 1.86
| 23,955
| 44,556
| ###
| ###
| 0.1 |
2012-Oct-31 Wed
| 1.86
| 1.86
| 1.86
| 1.86
| 650,383
| ###
| 66.8
| 66.8
| 0.1 |
2012-Oct-30 Tue
| ###
| ###
| 1.88
| 1.88
| 2,950
| 2,773
| ###
| ###
| 0.1 |
2012-Oct-29 Mon
| 1.885
| ###
| 1.85
| 1.85
|
|
| 16.0
| 16.0
| 0.1 |
2012-Oct-26 Fri
| 1.87
| 1.87
| 1.855
| 1.855
| 12,857
| 23,946
| ###
| ###
| 0.1 |
2012-Oct-25 Thu
| 1.885
| ###
| 1.885
| 1.885
| 26,478
| 24,955
| 72.6
| 72.6
| 0.1 |
2012-Oct-24 Wed
| 1.89
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
| 12,326
| 0
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
| 14,485
| 0
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 1.85
| 1.89
| 1.85
| 1.89
| 11,850
| 22,159
| 82.6
| 82.6
| ### |
2012-Oct-18 Thu
| 1.81
| 1.85
| 1.81
| 1.85
| 27,057
| ###
| 83.8
| 83.8
| 0.1 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| 1.81
| 1.81
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2012-Oct-15 Mon
| 1.82
| 1.825
| 1.81
| 1.81
| 17,050
| 30,988
| 28.1
| 28.1
| ### |
2012-Oct-12 Fri
| 1.825
| 1.825
| 1.81
| 1.81
| 90,652
| ###
| 20.4
| 20.4
| ### |
2012-Oct-11 Thu
| 1.82
| 1.82
| 1.8
| 1.8
| 11,588
| 20,974
| ###
| ###
| 0.1 |
2012-Oct-10 Wed
| 1.825
| 1.825
| 1.82
| 1.82
| 236,947
| ###
| ###
| ###
| ### |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
| 1,555
| 0
| 65.1
| 65.1
| 0.0 |
2012-Oct-08 Mon
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2012-Oct-05 Fri
| 1.82
| 1.83
| 1.81
| 1.81
|
|
| 20.8
| 20.8
| ### |
2012-Oct-04 Thu
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 66.9
| 66.9
| ### |
2012-Oct-03 Wed
| 1.83
| 1.855
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2012-Oct-02 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 573
| ###
| ###
| ###
| 0.1 |
2012-Oct-01 Mon
| 1.83
| 1.83
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2012-Sep-28 Fri
| 1.8
| 1.84
| 1.8
| 1.84
|
|
| ###
| ###
| ### |
2012-Sep-27 Thu
| 1.74
| 1.76
| 1.74
| 1.75
|
|
| 72.3
| 72.3
| 0.1 |
2012-Sep-26 Wed
| 1.71
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2012-Sep-25 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2012-Sep-24 Mon
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| 14.6
| 14.6
| ### |
2012-Sep-21 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2012-Sep-20 Thu
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Sep-19 Wed
| ###
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| 1.72
| ###
| 1.72
| 12,074
| 10,383
| ###
| ###
| 0.1 |
2012-Sep-17 Mon
| ###
| 1.71
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Sep-14 Fri
| 1.71
| 1.71
| ###
| ###
| 43,251
| 36,979
| 4.3
| 4.3
| 0.0 |
2012-Sep-13 Thu
| 1.76
| 1.78
| 1.76
| 1.77
|
|
| 77.4
| 77.4
| ### |
2012-Sep-12 Wed
| ###
| 1.78
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2012-Sep-11 Tue
| 1.74
| 1.74
| ###
| 1.73
| 111,646
| ###
| ###
| ###
| ### |
2012-Sep-10 Mon
| 1.74
| 1.74
| 1.72
| ###
| 55,978
| 96,841
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2012-Sep-06 Thu
| 1.675
| ###
| 1.675
| ###
| 39,175
| ###
| 76.1
| 76.1
| 0.0 |
2012-Sep-05 Wed
| 1.675
| 1.675
| 1.675
| 1.675
| 0
|
|
|
| ### |
2012-Sep-04 Tue
| ###
| 1.675
| ###
| 1.675
| 313,926
| ###
| ###
| ###
| ### |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 125,257
| 0
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2012-Aug-30 Thu
| ###
| 1.645
| ###
| 1.645
| 13,282
| 10,924
| ###
| ###
| 0.1 |
2012-Aug-29 Wed
| ###
| 1.645
| 1.625
| ###
| 3,164,042
| ###
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 1.575
| 1.59
| 1.575
| 1.59
| 507,021
| ###
| ###
| ###
| ### |
2012-Aug-23 Thu
| 1.56
| 1.58
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| 1.51
| 1.58
| 1.51
| 1.58
|
|
| ###
| ###
| 0.1 |
2012-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 69.0
| 69.0
| 0.1 |
2012-Aug-17 Fri
| 1.48
| ###
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
| 23,775
| 0
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| 1.48
| 1.48
| 1.46
| 1.46
| 1,651,273
| 2,427,371
| ###
| ###
| 0.1 |
2012-Aug-14 Tue
| 1.48
| 1.48
| 1.48
| 1.48
| 270,580
| 400,458
| 73.3
| 73.3
| 0.1 |
2012-Aug-13 Mon
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 73.8
| 73.8
| ### |
2012-Aug-10 Fri
| 1.46
| 1.47
| 1.46
| 1.47
| 586,073
| ###
| ###
| ###
| ### |
2012-Aug-09 Thu
| 1.47
| 1.475
| 1.47
| 1.47
|
|
| 70.5
| 70.5
| ### |
2012-Aug-08 Wed
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 75.5
| 75.5
| 0.1 |
2012-Aug-07 Tue
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2012-Aug-06 Mon
| 1.47
| 1.47
| 1.47
| 1.47
| 10,750
| ###
| 76.3
| 76.3
| ### |
2012-Aug-03 Fri
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2012-Aug-02 Thu
| 1.51
| 1.51
| 1.45
| 1.46
| 30,420
| 45,021
| 9.6
| 9.6
| 0.1 |
2012-Aug-01 Wed
| 1.445
| 1.51
| 1.445
| 1.51
| 20,385
| ###
| 94.1
| 94.1
| 0.1 |
2012-Jul-30 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 72.5
| 72.5
| 0.1 |
2012-Jul-27 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2012-Jul-26 Thu
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 69.8
| 69.8
| 0.1 |
2012-Jul-25 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2012-Jul-24 Tue
| 1.47
| 1.51
| 1.47
| 1.51
|
|
| ###
| ###
| 0.1 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2012-Jul-19 Thu
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2012-Jul-18 Wed
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 78.9
| 78.9
| ### |
2012-Jul-17 Tue
| 1.545
| 1.545
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2012-Jul-13 Fri
| 1.58
| 1.58
| 1.58
| 1.58
| 8
| ###
| 68.0
| 68.0
| 0.1 |
2012-Jul-12 Thu
| 1.56
| 1.56
| 1.55
| 1.55
| 10,928
| ###
| 32.8
| 32.8
| ### |
2012-Jul-11 Wed
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-06 Fri
| 1.59
| ###
| 1.59
| ###
| 1,844
| ###
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
| 6,374
| 0
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| 1.55
| 1.55
| 1.55
| 1.55
| 5,870
| ###
| 60.5
| 60.5
| ### |
2012-Jul-03 Tue
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| 73.5
| 73.5
| 0.1 |
2012-Jul-02 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2012-Jun-29 Fri
| 1.54
| 1.54
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2012-Jun-28 Thu
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2012-Jun-27 Wed
| 1.53
| 1.53
| 1.53
| 1.53
| 50,924
| ###
| ###
| ###
| ### |
2012-Jun-26 Tue
| 1.53
| 1.53
| 1.53
| 1.53
| 9,526
| 14,574
| ###
| ###
| ### |
2012-Jun-25 Mon
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 80.8
| 80.8
| 0.1 |
2012-Jun-22 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2012-Jun-21 Thu
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2012-Jun-20 Wed
| 1.56
| 1.56
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2012-Jun-19 Tue
| 1.585
| 1.585
| 1.585
| 1.585
| 0
|
|
|
| ### |
2012-Jun-18 Mon
| ###
| ###
| 1.585
| 1.585
| 12,280
| ###
| ###
| ###
| ### |
2012-Jun-15 Fri
| 1.645
| 1.645
| 1.645
| 1.645
|
|
| ###
| ###
| 0.1 |
2012-Jun-14 Thu
| 1.585
| 1.625
| 1.585
| ###
| 9,874
| 15,847
| 86.6
| 86.6
| 0.0 |
2012-Jun-13 Wed
| 1.585
| 1.585
| ###
| ###
| 19,289
| 15,286
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| 1.625
| 1.625
| ###
| ###
| 3,141
| 2,552
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 33,050
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-05 Tue
| 1.575
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| 1.575
| 1.59
| 1.575
| 1.59
| 5,380
| ###
| 84.5
| 84.5
| ### |
2012-Jun-01 Fri
| 1.59
| 1.59
| 1.555
| 1.555
|
|
| 22.5
| 22.5
| ### |
2012-May-31 Thu
| ###
| ###
| 1.58
| 1.59
|
|
| 7.6
| 7.6
| ### |
2012-May-30 Wed
| ###
| ###
| ###
| ###
| 8,170
| 0
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
| 23,453
| 0
| 15.3
| 15.3
| 0.0 |
2012-May-28 Mon
| 1.79
| 1.79
| ###
| ###
| 66,122
| 59,179
| ###
| ###
| 0.0 |
2012-May-25 Fri
| 1.73
| 1.8
| 1.73
| 1.8
|
|
| 90.8
| 90.8
| 0.1 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
| 12,349
| 0
| ###
| ###
| 0.0 |
2012-May-22 Tue
| 1.89
| 1.89
| 1.89
| 1.89
| 157,657
| 297,971
| ###
| ###
| ### |
2012-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-May-17 Thu
| 1.84
| 1.84
| ###
| ###
| 13,357
| 12,288
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| 1.84
| ###
| 1.84
| 10,345
| ###
| ###
| ###
| ### |
2012-May-15 Tue
| 1.81
| 1.81
| 1.77
| ###
| 25,122
| ###
| 36.5
| 36.5
| 0.0 |
2012-May-14 Mon
| 1.83
| 1.83
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 1.82
| 1.82
| 1.81
| 1.81
| 32,341
| ###
| ###
| ###
| ### |
2012-May-10 Thu
| 1.78
| 1.79
| 1.78
| 1.79
| 24,249
| 43,284
| ###
| ###
| 0.1 |
2012-May-09 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2012-May-08 Tue
| 1.76
| 1.77
| 1.75
| 1.75
| 224,976
| 395,957
| 27.2
| 27.2
| 0.1 |
2012-May-07 Mon
| 1.74
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-May-04 Fri
| 1.73
| 1.745
| 1.73
| 1.745
| 90,853
| 157,857
| ###
| ###
| 0.1 |
2012-May-03 Thu
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2012-May-02 Wed
| 1.74
| 1.74
| 1.72
| 1.72
|
|
| 23.4
| 23.4
| 0.1 |
2012-May-01 Tue
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| 68.1
| 68.1
| 0.1 |
2012-Apr-30 Mon
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2012-Apr-27 Fri
| 1.73
| 1.75
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Apr-26 Thu
| 1.72
| 1.75
| ###
| 1.75
|
|
| 87.4
| 87.4
| 0.1 |
2012-Apr-24 Tue
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2012-Apr-23 Mon
| 1.76
| 1.76
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2012-Apr-20 Fri
| 1.74
| 1.74
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2012-Apr-19 Thu
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Apr-18 Wed
| 1.72
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Apr-17 Tue
| 1.7
| 1.78
| 1.7
| 1.78
| 8,255
| ###
| 94.3
| 94.3
| 0.1 |
2012-Apr-16 Mon
| ###
| ###
| 1.7
| 1.7
|
|
| 24.0
| 24.0
| ### |
2012-Apr-13 Fri
| 1.7
| 1.73
| 1.7
| 1.73
| 182,687
| ###
| ###
| ###
| ### |
2012-Apr-12 Thu
| 1.76
| 1.76
| 1.72
| 1.74
| 28,753
| ###
| ###
| ###
| 0.1 |
2012-Apr-11 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2012-Apr-10 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2012-Apr-05 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2012-Apr-04 Wed
| 1.78
| 1.78
| 1.75
| 1.75
| 6,853
| ###
| ###
| ###
| 0.1 |
2012-Apr-03 Tue
| 1.755
| 1.755
| 1.755
| 1.755
| 0
|
|
|
| 0.1 |
2012-Apr-02 Mon
| 1.755
| 1.755
| 1.755
| 1.755
| 0
|
|
|
| 0.1 |
2012-Mar-30 Fri
| 1.755
| 1.755
| ###
| 1.755
|
|
| 66.9
| 66.9
| 0.1 |
2012-Mar-29 Thu
| 1.745
| 1.75
| 1.745
| 1.75
|
|
| 75.7
| 75.7
| 0.1 |
2012-Mar-28 Wed
| 1.75
| 1.75
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2012-Mar-27 Tue
| 1.79
| 1.79
| 1.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 1.73
| 1.73
| 1.73
| 1.73
| 97,558
| 168,775
| 71.6
| 71.6
| ### |
2012-Mar-23 Fri
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2012-Mar-22 Thu
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2012-Mar-21 Wed
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 69.1
| 69.1
| 0.1 |
2012-Mar-20 Tue
| 1.79
| 1.8
| 1.73
| 1.8
|
|
| ###
| ###
| 0.1 |
2012-Mar-19 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2012-Mar-16 Fri
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2012-Mar-15 Thu
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2012-Mar-14 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2012-Mar-13 Tue
| 1.85
| 1.89
| 1.85
| 1.89
|
|
| 84.4
| 84.4
| ### |
2012-Mar-12 Mon
| 1.825
| 1.85
| 1.825
| 1.85
| 10,750
| 19,753
| 83.4
| 83.4
| 0.1 |
2012-Mar-09 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 2,740
| ###
| ###
| ###
| 0.1 |
2012-Mar-08 Thu
| 1.72
| 1.82
| 1.72
| 1.78
| 21,828
| ###
| ###
| ###
| 0.1 |
2012-Mar-07 Wed
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2012-Mar-06 Tue
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| ###
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-01 Thu
| 1.645
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-28 Tue
| ###
| 1.675
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| 1.645
| ###
| 1.645
| ###
| 143,453
| ###
| 73.6
| 73.6
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| 13,250
| 0
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2012-Feb-20 Mon
| 1.645
| ###
| 1.645
| ###
| 3,640
| ###
| 69.0
| 69.0
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 81.3
| 81.3
| ### |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
| 7,158
| 0
| 73.5
| 73.5
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2012-Feb-07 Tue
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 16,724
| 0
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
| 50
| 0
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2012-Jan-25 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 5,150
| 8,755
| ###
| ###
| ### |
2012-Jan-24 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2012-Jan-23 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Jan-20 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 70.2
| 70.2
| 0.1 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 7,947
| 0
| 69.9
| 69.9
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 1.7
| 1.7
| 1.7
| 1.7
| 50
| 85
| 76.2
| 76.2
| ### |
2012-Jan-13 Fri
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2012-Jan-12 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 842
| 1,473
| ###
| ###
| 0.1 |
2012-Jan-11 Wed
| 1.83
| 1.83
| 1.75
| 1.75
| 48,449
| 86,723
| ###
| ###
| 0.1 |
2012-Jan-10 Tue
| 1.825
| 1.825
| 1.825
| 1.825
|
|
| 66.5
| 66.5
| ### |
2012-Jan-09 Mon
| 1.825
| 1.825
| 1.825
| 1.825
| 220
| ###
| 80.0
| 80.0
| ### |
2012-Jan-06 Fri
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2012-Jan-05 Thu
| 1.88
| 1.88
| 1.86
| 1.86
| 31,681
| 59,243
| ###
| ###
| 0.1 |
2012-Jan-04 Wed
| 1.86
| ###
| 1.86
| ###
| 10,372
| 9,645
| 81.7
| 81.7
| 0.0 |
2012-Jan-03 Tue
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2011-Dec-30 Fri
| 1.86
| 1.86
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2011-Dec-29 Thu
| 1.86
| 1.86
| 1.86
| 1.86
| 9,628
| ###
| 75.4
| 75.4
| 0.1 |
2011-Dec-28 Wed
| 1.77
| 1.77
| 1.77
| 1.77
| 0
|
|
|
| ### |
2011-Dec-23 Fri
| 1.77
| 1.77
| 1.77
| 1.77
| 0
|
|
|
| ### |
2011-Dec-22 Thu
| 1.77
| 1.77
| 1.77
| 1.77
| 0
|
|
|
| ### |
2011-Dec-21 Wed
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 68.6
| 68.6
| ### |
2011-Dec-20 Tue
| 1.8
| 1.8
| 1.79
| 1.79
| 374,743
| ###
| 31.6
| 31.6
| 0.1 |
2011-Dec-19 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2011-Dec-16 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2011-Dec-15 Thu
| 1.84
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2011-Dec-14 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 69.7
| 69.7
| 0.1 |
2011-Dec-13 Tue
| 1.83
| 1.83
| 1.83
| 1.83
| 1
| 1
| ###
| ###
| ### |
2011-Dec-12 Mon
| 1.81
| 1.83
| 1.79
| 1.8
|
|
| 31.1
| 31.1
| 0.1 |
2011-Dec-09 Fri
| 1.81
| 1.81
| 1.81
| 1.81
| 2,281
| 4,128
| 75.0
| 75.0
| ### |
2011-Dec-08 Thu
| 1.8
| 1.81
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2011-Dec-07 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 70.5
| 70.5
| ### |
2011-Dec-06 Tue
| 1.81
| 1.83
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2011-Dec-05 Mon
| 1.88
| 1.88
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 75
| 0
| 64.4
| 64.4
| 0.0 |
2011-Dec-01 Thu
| 1.77
| 1.8
| 1.77
| 1.8
|
|
| 84.7
| 84.7
| 0.1 |
2011-Nov-30 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Nov-29 Tue
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 71.7
| 71.7
| ### |
2011-Nov-28 Mon
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2011-Nov-25 Fri
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2011-Nov-24 Thu
| ###
| ###
| 1.78
| 1.79
|
|
| 31.5
| 31.5
| 0.1 |
2011-Nov-23 Wed
| 1.81
| 1.825
| 1.81
| 1.825
| 150,555
| ###
| ###
| ###
| ### |
2011-Nov-22 Tue
| 1.82
| 1.87
| 1.82
| 1.83
|
|
| 73.8
| 73.8
| ### |
2011-Nov-21 Mon
| 1.83
| 1.85
| 1.82
| 1.825
| 112,722
| 206,844
| 34.9
| 34.9
| ### |
2011-Nov-18 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2011-Nov-17 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Nov-16 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 80.4
| 80.4
| ### |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| 1.84
| 1.84
| 1.81
| 1.81
|
|
| 23.1
| 23.1
| ### |
2011-Nov-11 Fri
| 1.81
| 1.81
| 1.77
| 1.79
| 962,078
| ###
| 17.5
| 17.5
| 0.1 |
2011-Nov-10 Thu
| 1.82
| 1.82
| 1.77
| 1.8
| 177,346
| ###
| ###
| ###
| 0.1 |
2011-Nov-09 Wed
| 1.84
| 1.84
| 1.82
| 1.82
| 62,785
| ###
| ###
| ###
| ### |
2011-Nov-08 Tue
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| 26.2
| 26.2
| ### |
2011-Nov-07 Mon
| 1.86
| 1.86
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2011-Nov-04 Fri
| 1.86
| 1.86
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2011-Nov-03 Thu
| 1.83
| 1.83
| 1.83
| 1.83
| 5,575
| ###
| 80.6
| 80.6
| ### |
2011-Nov-02 Wed
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2011-Nov-01 Tue
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2011-Oct-31 Mon
| 1.79
| 1.82
| 1.79
| 1.82
|
|
| ###
| ###
| ### |
2011-Oct-28 Fri
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2011-Oct-27 Thu
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2011-Oct-26 Wed
| 1.72
| 1.78
| 1.72
| 1.76
|
|
| ###
| ###
| 0.1 |
2011-Oct-25 Tue
| 1.81
| 1.81
| ###
| ###
| 15,020
| ###
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 1.82
| 1.85
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2011-Oct-21 Fri
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
| 14,053
| 0
| 29.9
| 29.9
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
| 6,688
| 0
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
| 50
| 0
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2011-Sep-27 Tue
| 2
| 2
| 2
| 2
| 50
| ###
| ###
| ###
| 0.1 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2011-Sep-23 Fri
| 1.89
| ###
| 1.89
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2011-Sep-22 Thu
| 1.875
| 1.875
| 1.86
| 1.86
|
|
| 41.8
| 41.8
| 0.1 |
2011-Sep-21 Wed
| 1.82
| ###
| 1.8
| 1.8
| 31,921
| 28,728
| 28.3
| 28.3
| 0.1 |
2011-Sep-20 Tue
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
| 9
| 0
| 79.9
| 79.9
| 0.0 |
2011-Sep-16 Fri
| 1.74
| 1.8
| 1.74
| 1.78
| 19,620
| 34,727
| 83.0
| 83.0
| 0.1 |
2011-Sep-15 Thu
| 1.72
| 1.72
| 1.72
| 1.72
| 3,926
| 6,752
| ###
| ###
| 0.1 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-13 Tue
| 1.7
| ###
| ###
| ###
| 11,629
| 0
| 80.5
| 80.5
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 1.7
| 1.7
| ###
| ###
| 5,383
| 4,575
| 18.8
| 18.8
| 0.0 |
2011-Sep-08 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2011-Sep-07 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2011-Sep-06 Tue
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2011-Sep-05 Mon
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| 79.9
| 79.9
| 0.1 |
2011-Sep-02 Fri
| 1.77
| 1.77
| 1.75
| 1.75
| 10,258
| 18,054
| 24.9
| 24.9
| 0.1 |
2011-Sep-01 Thu
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2011-Aug-31 Wed
| 1.76
| 1.78
| 1.74
| 1.74
|
|
| 19.0
| 19.0
| 0.1 |
2011-Aug-30 Tue
| 1.75
| 1.78
| 1.75
| 1.76
|
|
| 76.0
| 76.0
| 0.1 |
2011-Aug-29 Mon
| 1.79
| 1.79
| 1.75
| 1.75
|
|
| 11.7
| 11.7
| 0.1 |
2011-Aug-26 Fri
| 1.8
| 1.8
| ###
| 1.75
|
|
| 10.1
| 10.1
| 0.1 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 1.845
| 1.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| 1.875
| 1.875
|
|
| ###
| ###
| ### |
2011-Aug-22 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2011-Aug-19 Fri
| 1.83
| ###
| 1.83
| 1.85
|
|
| 81.3
| 81.3
| 0.1 |
2011-Aug-18 Thu
| 1.83
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2011-Aug-17 Wed
| ###
| ###
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2011-Aug-16 Tue
| 1.83
| ###
| 1.825
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2011-Aug-15 Mon
| 1.81
| ###
| 1.81
| 1.83
|
|
| 68.7
| 68.7
| ### |
2011-Aug-12 Fri
| 1.87
| 1.87
| 1.81
| 1.81
| 32,485
| 59,772
| ###
| ###
| ### |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| 1.86
| ###
| 256,243
| ###
| 66.4
| 66.4
| 0.0 |
2011-Aug-09 Tue
| ###
| 1.85
| 1.8
| 1.85
| 18,925
| ###
| ###
| ###
| 0.1 |
2011-Aug-08 Mon
| ###
| ###
| 1.86
| 1.86
| 29,327
| 27,274
| 23.7
| 23.7
| 0.1 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| 2
| ###
| 52,351
| 52,351
| 83.9
| 83.9
| 0.0 |
2011-Aug-03 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2011-Aug-02 Tue
| 2
| 2
| ###
| 2
|
|
| 74.8
| 74.8
| 0.1 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 8,927
| 0
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 45,843
| 0
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| 2
| ###
| 2
| ###
| 57,385
| 57,385
| 77.7
| 77.7
| 0.0 |
2011-Jul-25 Mon
| ###
| 2
| ###
| ###
| 16,072
| 16,072
| 21.4
| 21.4
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| 2
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 2
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
| 151,985
| 0
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 1,571
| 0
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 4,040
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 2,020
| 0
| 67.0
| 67.0
| 0.0 |
2011-Jun-30 Thu
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 6,040
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 1
| 0
| 81.6
| 81.6
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 6,171
| 0
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 67.9
| 67.9
| 0.2 |
2011-Jun-21 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 71.0
| 71.0
| 0.2 |
2011-Jun-20 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 1
| 2
| ###
| ###
| 0.2 |
2011-Jun-17 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 1
| 2
| 72.6
| 72.6
| ### |
2011-Jun-16 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 83.5
| 83.5
| ### |
2011-Jun-15 Wed
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| 36.0
| 36.0
| ### |
2011-Jun-14 Tue
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2011-Jun-10 Fri
| 2.27
| 2.27
| 2.27
| 2.27
| 1
| 2
| 73.9
| 73.9
| 0.2 |
2011-Jun-09 Thu
| 2.27
| ###
| 2.26
| 2.26
|
|
| 26.1
| 26.1
| ### |
2011-Jun-08 Wed
| 2.25
| 2.29
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| 2.25
| 2.26
| 2.25
| 2.25
| 28,178
| 63,541
| 75.7
| 75.7
| ### |
2011-Jun-06 Mon
| 2.23
| 2.23
| 2.23
| 2.23
| 8,759
| ###
| ###
| ###
| ### |
2011-Jun-03 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 73.8
| 73.8
| ### |
2011-Jun-02 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 2,055
| 4,623
| 76.9
| 76.9
| ### |
2011-Jun-01 Wed
| 2.21
| 2.24
| 2.21
| 2.22
| 100,882
| ###
| ###
| ###
| 0.2 |
2011-May-31 Tue
| 2.25
| 2.25
| 2.22
| 2.22
| 87,329
| 195,180
| ###
| ###
| 0.2 |
2011-May-30 Mon
| 2.28
| 2.29
| 2.26
| 2.26
| 27,973
| ###
| 27.6
| 27.6
| ### |
2011-May-27 Fri
| 2.29
| 2.29
| 2.27
| 2.27
| 45,450
| 103,626
| 19.5
| 19.5
| 0.2 |
2011-May-26 Thu
| 2.27
| 2.29
| 2.27
| 2.29
| 260,425
| ###
| ###
| ###
| ### |
2011-May-25 Wed
| ###
| ###
| 2.26
| 2.27
| 190,682
| 215,470
| 29.9
| 29.9
| 0.2 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| 2.27
| ###
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| 2.26
| 2.27
| 2.25
| 2.26
| 21,683
| ###
| ###
| ###
| ### |
2011-May-17 Tue
| 2.27
| 2.27
| 2.25
| 2.25
| 65,123
| 147,177
| ###
| ###
| ### |
2011-May-16 Mon
| 2.26
| 2.27
| 2.25
| 2.25
|
|
| 40.1
| 40.1
| ### |
2011-May-13 Fri
| 2.27
| 2.27
| 2.23
| 2.23
|
|
| 21.2
| 21.2
| ### |
2011-May-12 Thu
| 2.22
| 2.24
| 2.22
| 2.22
| 32,984
| 73,554
| 75.6
| 75.6
| 0.2 |
2011-May-11 Wed
| ###
| 2.26
| ###
| 2.26
| 63,245
| ###
| 88.4
| 88.4
| ### |
2011-May-10 Tue
| 2.21
| 2.21
| ###
| ###
| 5,347
| ###
| 28.4
| 28.4
| 0.0 |
2011-May-09 Mon
| 2.24
| 2.27
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-May-06 Fri
| ###
| ###
| 2.27
| 2.28
| 45,358
| 51,481
| 21.4
| 21.4
| 0.2 |
2011-May-05 Thu
| 2.22
| 2.22
| 2.22
| 2.22
| 14,058
| ###
| ###
| ###
| 0.2 |
2011-May-04 Wed
| 2.25
| 2.25
| 2.2
| 2.2
| 2,071
| ###
| ###
| ###
| 0.2 |
2011-May-03 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 5,073
| ###
| 75.9
| 75.9
| ### |
2011-May-02 Mon
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| 45.2
| 45.2
| ### |
2011-Apr-29 Fri
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| 82.9
| 82.9
| ### |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2011-Apr-27 Wed
| ###
| 2.41
| ###
| ###
| 2,344,188
| 2,824,746
| 82.4
| 82.4
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 71,787
| 0
| 44.9
| 44.9
| 0.0 |
2011-Apr-18 Mon
| 2.4
| 2.4
| ###
| ###
| 385,270
| 462,324
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2011-Apr-11 Mon
| 2.29
| 2.29
| 2.25
| 2.25
|
|
| 22.3
| 22.3
| ### |
2011-Apr-08 Fri
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2011-Apr-07 Thu
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
| 34,445
| 0
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| 2.29
| 2.29
| 19,270
| ###
| 17.3
| 17.3
| ### |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 2,483
| 0
| 65.6
| 65.6
| 0.0 |
2011-Mar-29 Tue
| 2.27
| 2.29
| 2.27
| 2.29
| 5,820
| ###
| ###
| ###
| ### |
2011-Mar-28 Mon
| 2.28
| 2.29
| 2.25
| 2.25
|
|
| 27.0
| 27.0
| ### |
2011-Mar-25 Fri
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 2,046
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 70.5
| 70.5
| 0.2 |
2011-Mar-22 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2011-Mar-21 Mon
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2011-Mar-18 Fri
| 2.2
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2011-Mar-17 Thu
| 2.2
| 2.22
| 2.2
| 2.21
| 884,881
| 1,955,587
| 63.5
| 63.5
| 0.2 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 2.2
| 2.22
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2011-Mar-10 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 2.2
| 2.21
| ###
| 2.21
| 221,625
| ###
| ###
| ###
| 0.2 |
2011-Mar-08 Tue
| 2.2
| 2.21
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Mar-07 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 76.3
| 76.3
| 0.2 |
2011-Mar-04 Fri
| 2.22
| 2.22
| 2.2
| 2.2
| 99,445
| 219,773
| ###
| ###
| 0.2 |
2011-Mar-03 Thu
| 2.21
| 2.21
| 2.2
| 2.21
|
|
| 66.0
| 66.0
| 0.2 |
2011-Mar-02 Wed
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 69.2
| 69.2
| 0.2 |
2011-Mar-01 Tue
| 2.24
| 2.26
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2011-Feb-28 Mon
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2011-Feb-25 Fri
| 2.26
| 2.26
| 2.25
| 2.26
|
|
| 61.4
| 61.4
| ### |
2011-Feb-24 Thu
| 2.27
| 2.29
| 2.27
| 2.27
|
|
| 70.9
| 70.9
| 0.2 |
2011-Feb-23 Wed
| ###
| ###
| 2.25
| 2.28
|
|
| 26.0
| 26.0
| 0.2 |
2011-Feb-22 Tue
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2011-Feb-21 Mon
| 2.29
| 2.29
| 2.29
| 2.29
| 2,655
| 6,079
| 77.2
| 77.2
| ### |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| 25.1
| 25.1
| ### |
2011-Feb-15 Tue
| 2.28
| 2.29
| 2.28
| 2.29
| 27,080
| 61,877
| ###
| ###
| ### |
2011-Feb-14 Mon
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 74,189
| 0
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
| 29,328
| 0
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| 71.2
| 71.2
| ### |
2011-Feb-07 Mon
| 2.41
| 2.41
| ###
| ###
| 277,081
| 333,882
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 625
| ###
| ###
| ###
| 0.2 |
2011-Feb-03 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 336,342
| 840,855
| ###
| ###
| 0.2 |
2011-Feb-02 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Feb-01 Tue
| 2.45
| 2.49
| 2.45
| 2.47
| 228,440
| 564,246
| ###
| ###
| ### |
2011-Jan-31 Mon
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| 30.2
| 30.2
| 0.2 |
2011-Jan-28 Fri
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| 80.6
| 80.6
| ### |
2011-Jan-27 Thu
| 2.49
| 2.52
| 2.49
| 2.49
| 30,176
| ###
| ###
| ###
| 0.2 |
2011-Jan-25 Tue
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2011-Jan-24 Mon
| 2.45
| 2.46
| 2.43
| 2.45
| 150,589
| ###
| ###
| ###
| 0.2 |
2011-Jan-21 Fri
| 2.43
| 2.43
| 2.4
| 2.4
| 4,676
| ###
| ###
| ###
| ### |
2011-Jan-20 Thu
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2011-Jan-19 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 11,179
| 27,053
| 62.4
| 62.4
| 0.2 |
2011-Jan-18 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2011-Jan-17 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-Jan-14 Fri
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-Jan-13 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 61,325
| 147,180
| 58.6
| 58.6
| ### |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
| 68,823
| 0
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
| 445,358
| 0
| 73.3
| 73.3
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 4,258
| 0
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
| 4,073
| 0
| 77.4
| 77.4
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 17,647
| 0
| 65.0
| 65.0
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
| 206,680
| 0
| 71.5
| 71.5
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 58,544
| 0
| 34.2
| 34.2
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| 2.29
| 2.29
|
|
| 22.6
| 22.6
| ### |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2010-Dec-10 Fri
| 2.4
| 2.4
| ###
| ###
| 330,184
| 396,220
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 2.4
| 2.4
| ###
| 2.4
|
|
| 66.4
| 66.4
| ### |
2010-Dec-08 Wed
| 2.41
| 2.43
| ###
| 2.43
| 348,988
| 424,020
| ###
| ###
| ### |
2010-Dec-07 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2010-Dec-06 Mon
| 2.4
| 2.45
| 2.4
| 2.4
|
|
| 68.4
| 68.4
| ### |
2010-Dec-03 Fri
| 2.42
| 2.42
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2010-Dec-01 Wed
| 2.26
| ###
| 2.26
| ###
| 17,084
| ###
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| 2.26
| 2.26
| 2.25
| 2.26
| 541,341
| 1,220,723
| ###
| ###
| ### |
2010-Nov-29 Mon
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-Nov-26 Fri
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| 69.0
| 69.0
| ### |
2010-Nov-25 Thu
| 2.27
| 2.28
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2010-Nov-24 Wed
| 2.28
| ###
| 2.28
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 258,689
| 0
| 79.0
| 79.0
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
| 88
| 0
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 50,256
| ###
| 73.4
| 73.4
| ### |
2010-Nov-15 Mon
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Nov-12 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2010-Nov-11 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
| 13,540
| 0
| 82.3
| 82.3
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
| 39,520
| 0
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| 2.27
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 20,776
| 0
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| 2.53
| 2.53
| 2.42
| 2.42
| 82,025
| ###
| ###
| ###
| 0.2 |
2010-Nov-03 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2010-Nov-02 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 69.6
| 69.6
| 0.2 |
2010-Nov-01 Mon
| 2.45
| 2.5
| 2.42
| 2.5
| 9,253
| ###
| ###
| ###
| 0.2 |
2010-Oct-29 Fri
| 2.47
| 2.5
| 2.47
| 2.5
| 11,726
| ###
| ###
| ###
| 0.2 |
2010-Oct-28 Thu
| 2.46
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Oct-27 Wed
| 2.47
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Oct-26 Tue
| 2.51
| 2.51
| 2.51
| 2.51
| 26,772
| ###
| 71.6
| 71.6
| ### |
2010-Oct-25 Mon
| 2.58
| ###
| 2.51
| 2.51
| 17,050
| ###
| 14.1
| 14.1
| ### |
2010-Oct-22 Fri
| 2.5
| 2.51
| 2.5
| 2.51
| 12,577
| ###
| ###
| ###
| ### |
2010-Oct-21 Thu
| 2.45
| 2.5
| 2.45
| 2.48
|
|
| 77.0
| 77.0
| 0.2 |
2010-Oct-20 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 840
| ###
| ###
| ###
| 0.2 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2010-Oct-15 Fri
| 2.4
| 2.4
| ###
| ###
| 42,159
| ###
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Oct-13 Wed
| 2.43
| 2.45
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| ###
| 2.4
| ###
| 2.4
| 2,140
| ###
| ###
| ###
| ### |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| 2.4
| 2.4
| ###
| 2.4
|
|
| 65.8
| 65.8
| ### |
2010-Oct-06 Wed
| ###
| 2.4
| ###
| 2.4
| 40,277
| ###
| 76.3
| 76.3
| ### |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 21
| 0
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 2.28
| ###
| 2.28
| ###
| 864,450
| 985,472
| 81.3
| 81.3
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| 2.25
| 2.25
| 53,487
| 60,172
| 18.3
| 18.3
| ### |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 23,685
| 0
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
| 3,679
| 0
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 164,145
| 0
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| ###
| 2.42
| ###
| 2.42
| 637,086
| 770,874
| 78.8
| 78.8
| 0.2 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 468,876
| 0
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 149,423
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 77.7
| 77.7
| 0.2 |
2010-Sep-15 Wed
| ###
| ###
| 2.28
| 2.29
| 158,789
| ###
| 22.9
| 22.9
| ### |
2010-Sep-14 Tue
| 2.28
| ###
| 2.26
| 2.27
| 15,345
| ###
| ###
| ###
| 0.2 |
2010-Sep-13 Mon
| 2.28
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-Sep-10 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 926
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Sep-07 Tue
| 2.4
| 2.42
| 2.4
| 2.42
| 56,243
| 135,545
| ###
| ###
| 0.2 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Sep-01 Wed
| 2.29
| 2.29
| 2.29
| 2.29
| 7,747
| 17,740
| 59.3
| 59.3
| ### |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 2.25
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2010-Aug-26 Thu
| 2.25
| 2.26
| 2.24
| 2.24
| 336,553
| 757,244
| ###
| ###
| ### |
2010-Aug-25 Wed
| 2.25
| 2.26
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2010-Aug-24 Tue
| 2.22
| 2.22
| 2.22
| 2.22
| 49,274
| 109,388
| 77.1
| 77.1
| 0.2 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-20 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Aug-19 Thu
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2010-Aug-18 Wed
| 2.23
| 2.24
| 2.22
| 2.22
| 187,049
| ###
| ###
| ###
| 0.2 |
2010-Aug-17 Tue
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2010-Aug-16 Mon
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2010-Aug-13 Fri
| 2.28
| 2.28
| 2.26
| 2.26
|
|
| 16.0
| 16.0
| ### |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
| 344,674
| 0
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
| 442,989
| 0
| 82.3
| 82.3
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 21,755
| 0
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2010-Aug-04 Wed
| 2.42
| 2.42
| 2.4
| 2.4
| 12,355
| 29,775
| ###
| ###
| ### |
2010-Aug-03 Tue
| 2.44
| 2.47
| 2.42
| 2.47
| 91,279
| 223,177
| ###
| ###
| ### |
2010-Aug-02 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Jul-30 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Jul-29 Thu
| 2.45
| 2.45
| 2.44
| 2.45
| 18,274
| 44,679
| 67.8
| 67.8
| 0.2 |
2010-Jul-28 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2010-Jul-27 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 4
| 9
| ###
| ###
| ### |
2010-Jul-26 Mon
| 2.4
| 2.41
| ###
| 2.4
| 14,880
| ###
| 70.4
| 70.4
| ### |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-22 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 2.48
| 2.48
| 2.44
| 2.44
| 32,320
| ###
| ###
| ###
| 0.2 |
2010-Jul-20 Tue
| 2.43
| 2.44
| 2.43
| 2.44
| 28,184
| 68,628
| 66.0
| 66.0
| 0.2 |
2010-Jul-19 Mon
| 2.45
| 2.45
| 2.44
| 2.44
|
|
| 31.7
| 31.7
| 0.2 |
2010-Jul-16 Fri
| 2.48
| 2.48
| 2.47
| 2.47
| 4,183
| 10,352
| 30.9
| 30.9
| ### |
2010-Jul-15 Thu
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Jul-14 Wed
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Jul-13 Tue
| 2.49
| 2.51
| 2.49
| 2.51
|
|
| 80.7
| 80.7
| ### |
2010-Jul-12 Mon
| 2.49
| 2.49
| 2.47
| 2.47
|
|
| 22.9
| 22.9
| ### |
2010-Jul-09 Fri
| 2.52
| 2.52
| 2.5
| 2.5
|
|
| 22.0
| 22.0
| 0.2 |
2010-Jul-08 Thu
| 2.57
| 2.57
| 2.51
| 2.52
| 81,426
| 206,822
| ###
| ###
| ### |
2010-Jul-07 Wed
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 78.5
| 78.5
| ### |
2010-Jul-06 Tue
| 2.53
| 2.53
| 2.53
| 2.53
| 779
| 1,970
| ###
| ###
| ### |
2010-Jul-05 Mon
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| 74.6
| 74.6
| ### |
2010-Jul-02 Fri
| 2.49
| 2.49
| 2.47
| 2.49
|
|
| 70.8
| 70.8
| 0.2 |
2010-Jul-01 Thu
| 2.57
| 2.57
| 2.52
| 2.52
| 12,454
| ###
| ###
| ###
| ### |
2010-Jun-30 Wed
| 2.52
| 2.54
| 2.52
| 2.54
| 7,647
| 19,346
| ###
| ###
| ### |
2010-Jun-29 Tue
| 2.54
| 2.55
| 2.53
| 2.55
| 111,557
| 283,354
| ###
| ###
| 0.2 |
2010-Jun-28 Mon
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2010-Jun-25 Fri
| 2.55
| 2.55
| 2.52
| 2.53
| 19,456
| 49,320
| 31.9
| 31.9
| ### |
2010-Jun-24 Thu
| 2.54
| 2.55
| 2.54
| 2.55
|
|
| 79.1
| 79.1
| 0.2 |
2010-Jun-23 Wed
| 2.47
| 2.47
| 2.44
| 2.46
|
|
| 39.6
| 39.6
| 0.2 |
2010-Jun-22 Tue
| 2.51
| 2.51
| 2.49
| 2.49
| 29,275
| 73,187
| ###
| ###
| 0.2 |
2010-Jun-21 Mon
| 2.56
| 2.56
| 2.55
| 2.56
|
|
| 66.8
| 66.8
| 0.2 |
2010-Jun-18 Fri
| 2.59
| 2.59
| 2.58
| 2.58
|
|
| 26.8
| 26.8
| 0.2 |
2010-Jun-17 Thu
| 2.59
| 2.59
| 2.57
| 2.59
| 34,846
| ###
| 73.6
| 73.6
| 0.2 |
2010-Jun-16 Wed
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| 68.7
| 68.7
| 0.2 |
2010-Jun-15 Tue
| 2.58
| ###
| 2.58
| ###
| 11,349
| 14,640
| 78.1
| 78.1
| 0.0 |
2010-Jun-11 Fri
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| 71.0
| 71.0
| 0.2 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| 2.73
| 2.58
| ###
| 41,472
| ###
| 84.4
| 84.4
| 0.0 |
2010-Jun-08 Tue
| 2.55
| 2.56
| 2.54
| 2.56
|
|
| 64.7
| 64.7
| 0.2 |
2010-Jun-07 Mon
| 2.56
| 2.56
| 2.49
| 2.5
| 483,088
| ###
| 19.9
| 19.9
| 0.2 |
2010-Jun-04 Fri
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2010-Jun-03 Thu
| 2.55
| ###
| 2.55
| 2.56
|
|
| 67.3
| 67.3
| 0.2 |
2010-Jun-02 Wed
| 2.53
| 2.59
| 2.53
| 2.59
| 297,659
| ###
| 88.8
| 88.8
| 0.2 |
2010-Jun-01 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 31.0
| 31.0
| 0.2 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 3,346
| 0
| 69.5
| 69.5
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
| 41,681
| 0
| 22.6
| 22.6
| 0.0 |
2010-May-27 Thu
| ###
| 2.7
| ###
| ###
| 460,988
| ###
| ###
| ###
| 0.0 |
2010-May-26 Wed
| 2.71
| 2.71
| ###
| ###
| 8,454
| 11,455
| 12.7
| 12.7
| 0.0 |
2010-May-25 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 65,251
| 179,440
| ###
| ###
| ### |
2010-May-24 Mon
| 2.79
| 2.79
| 2.75
| 2.75
| 101,740
| ###
| 19.8
| 19.8
| ### |
2010-May-21 Fri
| 2.73
| 2.73
| 2.73
| 2.73
| 275,588
| 752,355
| 58.1
| 58.1
| ### |
2010-May-20 Thu
| 2.77
| 2.8
| 2.77
| 2.79
|
|
| 86.5
| 86.5
| ### |
2010-May-19 Wed
| 2.76
| 2.77
| 2.75
| 2.75
| 157,146
| 433,722
| ###
| ###
| ### |
2010-May-18 Tue
| 2.82
| 2.82
| 2.79
| 2.79
|
|
| 36.7
| 36.7
| ### |
2010-May-17 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 7,726
| ###
| ###
| ###
| 0.2 |
2010-May-14 Fri
| 2.75
| 2.76
| 2.75
| 2.75
| 14,141
| 38,958
| ###
| ###
| ### |
2010-May-13 Thu
| 2.74
| 2.75
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2010-May-12 Wed
| 2.71
| 2.71
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| 2.74
| 2.74
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2010-May-10 Mon
| 2.74
| 2.75
| 2.7
| 2.72
|
|
| 16.0
| 16.0
| 0.2 |
2010-May-07 Fri
| 2.72
| 2.72
| 2.72
| 2.72
| 200,357
| 544,971
| ###
| ###
| 0.2 |
2010-May-06 Thu
| 2.8
| 2.83
| 2.8
| 2.83
|
|
| 82.5
| 82.5
| 0.2 |
2010-May-05 Wed
| 2.78
| 2.83
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-May-04 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-May-03 Mon
| 2.76
| 2.8
| 2.76
| 2.8
| 20,342
| 56,550
| ###
| ###
| 0.2 |
2010-Apr-30 Fri
| 2.76
| 2.76
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2010-Apr-29 Thu
| 2.71
| 2.72
| 2.71
| 2.72
|
|
| 79.2
| 79.2
| 0.2 |
2010-Apr-28 Wed
| 2.7
| 2.72
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
| 116,245
| 0
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
| 169,174
| 0
| 76.1
| 76.1
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2010-Apr-12 Mon
| 2.56
| ###
| 2.56
| ###
| 29,078
| ###
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Apr-08 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 69.0
| 69.0
| 0.2 |
2010-Apr-07 Wed
| 2.51
| 2.52
| 2.5
| 2.5
| 259,621
| 651,648
| 29.9
| 29.9
| 0.2 |
2010-Apr-06 Tue
| 2.5
| 2.52
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2010-Apr-01 Thu
| 2.54
| 2.54
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Mar-31 Wed
| 2.54
| 2.54
| 2.54
| 2.54
| 57,556
| ###
| 72.0
| 72.0
| ### |
2010-Mar-30 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 15,040
| ###
| ###
| ###
| 0.2 |
2010-Mar-29 Mon
| 2.54
| 2.54
| 2.53
| 2.53
|
|
|
|
| ### |
2010-Mar-26 Fri
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| 21.0
| 21.0
| 0.2 |
2010-Mar-25 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2010-Mar-24 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Mar-23 Tue
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Mar-22 Mon
| 2.52
| 2.52
| 2.45
| 2.49
| 24,782
| 61,583
| 27.4
| 27.4
| 0.2 |
2010-Mar-19 Fri
| 2.49
| 2.52
| 2.49
| 2.52
| 117,844
| ###
| 74.5
| 74.5
| ### |
2010-Mar-18 Thu
| 2.51
| 2.51
| 2.5
| 2.5
| 33,729
| ###
| 31.0
| 31.0
| 0.2 |
2010-Mar-17 Wed
| 2.5
| 2.51
| 2.5
| 2.51
| 13,628
| ###
| ###
| ###
| ### |
2010-Mar-16 Tue
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| 73.3
| 73.3
| ### |
2010-Mar-15 Mon
| 2.53
| 2.53
| 2.51
| 2.51
| 18,480
| ###
| 35.9
| 35.9
| ### |
2010-Mar-12 Fri
| 2.51
| 2.51
| 2.51
| 2.51
| 68,059
| 170,828
| 70.0
| 70.0
| ### |
2010-Mar-11 Thu
| 2.54
| 2.54
| 2.53
| 2.53
| 3,146
| 7,975
| 35.1
| 35.1
| ### |
2010-Mar-10 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Mar-09 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Mar-08 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2010-Mar-05 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2010-Mar-04 Thu
| 2.59
| 2.59
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Mar-03 Wed
| ###
| ###
| 2.59
| ###
| 18,647
| 24,147
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| 2.7
| ###
| ###
| 7,986
| 10,781
| 34.6
| 34.6
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 126,627
| 0
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| 28,450
| 0
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-22 Mon
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 2.57
| 2.57
| 2.57
| 2.57
| 169,123
| 434,646
| ###
| ###
| ### |
2010-Feb-18 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Feb-17 Wed
| 2.58
| 2.58
| 2.58
| 2.58
| 22,081
| ###
| ###
| ###
| 0.2 |
2010-Feb-16 Tue
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Feb-15 Mon
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2010-Feb-12 Fri
| 2.58
| 2.59
| 2.58
| 2.59
| 264,179
| ###
| ###
| ###
| 0.2 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| 145,624
| 0
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
| 8,674
| 0
| 71.1
| 71.1
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 19,988
| 0
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| 2.7
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2010-Feb-03 Wed
| 2.71
| 2.72
| 2.7
| 2.72
| 76,048
| ###
| 72.4
| 72.4
| 0.2 |
2010-Feb-02 Tue
| ###
| 2.75
| ###
| 2.75
| 38,840
| ###
| ###
| ###
| ### |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-29 Fri
| ###
| 2.7
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
| 4,727
| 0
| 71.6
| 71.6
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
| 101,950
| 0
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 14,950
| 0
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 11,450
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 550
| 0
| 67.2
| 67.2
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
| 15,382
| 0
| 77.6
| 77.6
| 0.0 |
2010-Jan-14 Thu
| 2.7
| 2.7
| ###
| ###
| 31,686
| 42,776
| 18.4
| 18.4
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 2,320
| 0
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2010-Jan-08 Fri
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Jan-07 Thu
| 2.74
| 2.74
| 2.74
| 2.74
| 2,077
| ###
| ###
| ###
| 0.2 |
2010-Jan-06 Wed
| 2.74
| 2.74
| 2.74
| 2.74
| 4,746
| ###
| 65.6
| 65.6
| 0.2 |
2010-Jan-05 Tue
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2010-Jan-04 Mon
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2009-Dec-31 Thu
| 2.72
| 2.76
| 2.72
| 2.76
| 7,725
| ###
| ###
| ###
| 0.2 |
2009-Dec-30 Wed
| ###
| 2.76
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2009-Dec-15 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2009-Dec-09 Wed
| 2.53
| ###
| 2.5
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2009-Dec-07 Mon
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| 2.55
| 2.55
| 2.52
| 2.53
|
|
| 32.8
| 32.8
| ### |
2009-Dec-03 Thu
| 2.5
| 2.52
| 2.5
| 2.52
| 58,486
| ###
| ###
| ###
| ### |
2009-Dec-02 Wed
| 2.54
| 2.56
| 2.54
| 2.54
| 8,926
| ###
| 69.2
| 69.2
| ### |
2009-Dec-01 Tue
| 2.52
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 2.55
| 2.55
| 2.5
| 2.52
| 35,476
| 89,576
| 21.5
| 21.5
| ### |
2009-Nov-27 Fri
| 2.51
| 2.55
| 2.49
| 2.5
| 36,456
| ###
| ###
| ###
| 0.2 |
2009-Nov-26 Thu
| 2.49
| 2.53
| 2.48
| 2.51
|
|
| 78.7
| 78.7
| ### |
2009-Nov-25 Wed
| 2.49
| 2.49
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-Nov-24 Tue
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2009-Nov-23 Mon
| 2.57
| ###
| 2.49
| 2.52
| 14,249
| 17,740
| 16.7
| 16.7
| ### |
2009-Nov-20 Fri
| 2.54
| 2.54
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2009-Nov-19 Thu
| 2.55
| 2.57
| 2.53
| 2.53
| 22,252
| 56,742
| ###
| ###
| ### |
2009-Nov-18 Wed
| 2.43
| 2.44
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2009-Nov-17 Tue
| 2.44
| 2.5
| 2.43
| 2.44
|
|
| 79.8
| 79.8
| 0.2 |
2009-Nov-16 Mon
| 2.42
| 2.48
| 2.42
| 2.47
| 48,825
| 119,621
| 82.4
| 82.4
| ### |
2009-Nov-13 Fri
| 2.47
| 2.47
| 2.47
| 2.47
| 0
|
|
|
| ### |
2009-Nov-12 Thu
| 2.53
| 2.53
| 2.47
| 2.47
| 113,340
| 283,350
| ###
| ###
| ### |
2009-Nov-11 Wed
| 2.52
| 2.54
| 2.51
| 2.53
| 63,856
| ###
| ###
| ###
| ### |
2009-Nov-10 Tue
| 2.53
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2009-Nov-09 Mon
| 2.5
| 2.54
| 2.48
| 2.53
|
|
| 69.2
| 69.2
| ### |
2009-Nov-06 Fri
| 2.54
| 2.54
| 2.47
| 2.47
| 110,143
| ###
| ###
| ###
| ### |
2009-Nov-05 Thu
| 2.48
| 2.52
| 2.48
| 2.52
| 124,020
| 310,050
| 84.6
| 84.6
| ### |
2009-Nov-04 Wed
| 2.47
| 2.48
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-Nov-03 Tue
| 2.54
| 2.54
| 2.44
| 2.44
|
|
| 9.6
| 9.6
| 0.2 |
2009-Nov-02 Mon
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| 2.44
| 2.47
| 2.44
| 2.47
|
|
| 73.4
| 73.4
| ### |
2009-Oct-29 Thu
| 2.45
| 2.53
| 2.44
| 2.47
| 29,354
| 72,944
| ###
| ###
| ### |
2009-Oct-28 Wed
| 2.51
| 2.51
| 2.44
| 2.45
| 81,443
| 201,571
| 27.8
| 27.8
| 0.2 |
2009-Oct-27 Tue
| 2.47
| 2.47
| 2.47
| 2.47
| 167,485
| 413,687
| 81.6
| 81.6
| ### |
2009-Oct-26 Mon
| 2.56
| 2.56
| 2.41
| 2.41
|
|
| 5.4
| 5.4
| 0.2 |
2009-Oct-23 Fri
| ###
| 2.43
| ###
| 2.42
| 451,370
| ###
| 78.9
| 78.9
| 0.2 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 2,220
| 0
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| 67.4
| 67.4
| 0.2 |
2009-Oct-20 Tue
| 2.45
| 2.45
| ###
| 2.41
| 48,359
| ###
| 22.6
| 22.6
| 0.2 |
2009-Oct-19 Mon
| 2.46
| 2.5
| 2.44
| 2.46
|
|
| 72.5
| 72.5
| 0.2 |
2009-Oct-16 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2009-Oct-15 Thu
| 2.45
| 2.47
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-Oct-14 Wed
| 2.43
| 2.45
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2009-Oct-13 Tue
| 2.42
| 2.46
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-Oct-12 Mon
| 2.5
| 2.5
| 2.4
| 2.41
| 11,788
| 28,880
| 12.6
| 12.6
| 0.2 |
2009-Oct-09 Fri
| 2.51
| 2.51
| 2.47
| 2.47
| 107,253
| 267,059
| 25.5
| 25.5
| ### |
2009-Oct-08 Thu
| ###
| ###
| 2.45
| 2.52
| 30,177
| ###
| ###
| ###
| ### |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
| 153,758
| 0
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 2.59
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
| 269,947
| 0
| 29.7
| 29.7
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
| 480,871
| 0
| 71.8
| 71.8
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 92,987
| 0
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
| 115,073
| 0
| 23.9
| 23.9
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 220,945
| 596,551
| ###
| ###
| 0.2 |
2009-Sep-16 Wed
| 2.55
| 2.58
| 2.55
| 2.56
| 106,881
| 274,149
| 62.5
| 62.5
| 0.2 |
2009-Sep-15 Tue
| 2.58
| ###
| 2.55
| 2.59
|
|
| 71.5
| 71.5
| 0.2 |
2009-Sep-14 Mon
| 2.73
| 2.73
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2009-Sep-11 Fri
| 2.74
| 2.74
| ###
| 2.72
| 33,884
| 46,421
| ###
| ###
| 0.2 |
2009-Sep-10 Thu
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2009-Sep-09 Wed
| 2.75
| 2.79
| 2.71
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Sep-08 Tue
| 2.72
| 2.77
| ###
| 2.71
| 22,742
| ###
| ###
| ###
| ### |
2009-Sep-07 Mon
| 2.8
| 2.8
| 2.7
| 2.8
| 2,474
| ###
| ###
| ###
| 0.2 |
2009-Sep-04 Fri
| 2.79
| 2.8
| 2.75
| 2.8
|
|
| 69.9
| 69.9
| 0.2 |
2009-Sep-03 Thu
| 2.76
| 2.82
| 2.74
| 2.8
| 380,024
| ###
| 71.8
| 71.8
| 0.2 |
2009-Sep-02 Wed
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
| 142,385
| 0
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 148,928
| 0
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| ###
| 2.72
| ###
| ###
| 98,259
| ###
| 20.8
| 20.8
| 0.0 |
2009-Aug-25 Tue
| 2.75
| 2.75
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2009-Aug-24 Mon
| ###
| 2.71
| ###
| 2.71
|
|
| 80.0
| 80.0
| ### |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2009-Aug-19 Wed
| 2.7
| 2.83
| 2.7
| 2.74
|
|
| 78.6
| 78.6
| 0.2 |
2009-Aug-18 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2009-Aug-17 Mon
| 2.73
| 2.81
| 2.72
| 2.72
| 92,241
| 255,046
| ###
| ###
| 0.2 |
2009-Aug-14 Fri
| 2.72
| 2.72
| 2.72
| 2.72
| 49,547
| ###
| ###
| ###
| 0.2 |
2009-Aug-13 Thu
| ###
| 2.73
| ###
| 2.72
|
|
| 71.8
| 71.8
| 0.2 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
| 273
| 0
| 67.4
| 67.4
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 128,945
| 0
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2009-Aug-07 Fri
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2009-Aug-06 Thu
| 2.55
| 2.59
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Aug-05 Wed
| 2.58
| 2.58
| 2.54
| 2.55
| 551,072
| 1,410,744
| 38.0
| 38.0
| 0.2 |
2009-Aug-04 Tue
| ###
| ###
| 2.58
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2009-Aug-03 Mon
| 2.58
| 2.58
| 2.58
| 2.58
| 0
|
|
|
| 0.2 |
2009-Jul-31 Fri
| ###
| 2.75
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2009-Jul-30 Thu
| 2.54
| 2.57
| 2.52
| 2.56
|
|
| 70.0
| 70.0
| 0.2 |
2009-Jul-29 Wed
| 2.48
| 2.52
| 2.48
| 2.52
| 4,587
| ###
| 77.2
| 77.2
| ### |
2009-Jul-28 Tue
| 2.52
| 2.52
| 2.5
| 2.52
| 24,386
| ###
| ###
| ###
| ### |
2009-Jul-27 Mon
| 2.5
| 2.54
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2009-Jul-24 Fri
| 2.5
| 2.5
| 2.41
| 2.48
| 201,650
| 495,050
| 32.5
| 32.5
| 0.2 |
2009-Jul-23 Thu
| 2.52
| 2.52
| 2.47
| 2.52
|
|
| ###
| ###
| ### |
2009-Jul-22 Wed
| 2.47
| 2.53
| 2.47
| 2.5
|
|
| 77.4
| 77.4
| 0.2 |
2009-Jul-21 Tue
| 2.4
| 2.49
| ###
| 2.44
| 68,451
| 85,221
| ###
| ###
| 0.2 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 2,425
| 0
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| 2.45
| ###
| ###
| 211,225
| 258,750
| 32.8
| 32.8
| 0.0 |
2009-Jul-16 Thu
| 2.29
| ###
| 2.29
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Jul-15 Wed
| 2.29
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2009-Jul-14 Tue
| 2.25
| ###
| 2.25
| 2.27
| 374,280
| ###
| 69.4
| 69.4
| 0.2 |
2009-Jul-13 Mon
| 2.25
| ###
| 2.25
| 2.25
| 925,041
| 1,040,671
| 81.4
| 81.4
| ### |
2009-Jul-10 Fri
| ###
| ###
| 2.29
| 2.29
| 248,626
| 284,676
| ###
| ###
| ### |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| 2.25
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 2.28
| 2.41
| 2.28
| 2.28
| 1,085,982
| 2,546,627
| 66.4
| 66.4
| 0.2 |
2009-Jul-02 Thu
| ###
| 2.4
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 480,478
| 0
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| ###
| 2.43
| ###
| ###
| 730,876
| ###
| 70.2
| 70.2
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 1,003,277
| 0
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2009-Jun-22 Mon
| 2.27
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| 2.26
| 2.28
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Jun-18 Thu
| 2.29
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2009-Jun-17 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2009-Jun-16 Tue
| 2.23
| ###
| 2.23
| 2.29
| 121,848
| ###
| ###
| ###
| ### |
2009-Jun-15 Mon
| ###
| ###
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 311,649
| 0
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 2.45
| 2.46
| 2.4
| 2.4
|
|
| 21.4
| 21.4
| ### |
2009-Jun-09 Tue
| 2.45
| 2.46
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Jun-05 Fri
| 2.51
| 2.51
| 2.45
| 2.46
| 167,746
| ###
| ###
| ###
| 0.2 |
2009-Jun-04 Thu
| ###
| 2.53
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-Jun-03 Wed
| ###
| 2.4
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| 2.28
| ###
| 23,986
| 27,344
| 25.9
| 25.9
| 0.0 |
2009-Jun-01 Mon
| 2.27
| ###
| 2.21
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-May-29 Fri
| 2.2
| 2.24
| 2.2
| 2.24
| 175,770
| ###
| 74.6
| 74.6
| ### |
2009-May-28 Thu
| ###
| ###
| ###
| ###
| 91,775
| 0
| 6.0
| 6.0
| 0.0 |
2009-May-27 Wed
| ###
| ###
| 2.25
| 2.29
| 438,247
| 493,027
| ###
| ###
| ### |
2009-May-26 Tue
| ###
| ###
| 2.25
| ###
| 65,445
| 73,625
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 73.7
| 73.7
| 0.2 |
2009-May-22 Fri
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2009-May-21 Thu
| 2.45
| 2.49
| 2.45
| 2.49
| 589,645
| 1,456,423
| 78.4
| 78.4
| 0.2 |
2009-May-20 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-May-19 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-May-18 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-May-15 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 70.1
| 70.1
| 0.2 |
2009-May-14 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 88,588
| 221,470
| 81.3
| 81.3
| 0.2 |
2009-May-13 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-May-12 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 241,255
| ###
| 74.6
| 74.6
| 0.2 |
2009-May-11 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-May-08 Fri
| 2.5
| 2.52
| 2.45
| 2.52
|
|
| 65.7
| 65.7
| ### |
2009-May-07 Thu
| 2.41
| 2.43
| 2.41
| 2.41
| 294,873
| ###
| ###
| ###
| 0.2 |
2009-May-06 Wed
| 2.43
| 2.43
| 2.41
| 2.41
| 131,377
| ###
| 32.5
| 32.5
| 0.2 |
2009-May-05 Tue
| ###
| 2.43
| ###
| 2.43
|
|
| 78.9
| 78.9
| ### |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 642,574
| 0
| 63.6
| 63.6
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 2.4
| 2.41
| 2.4
| 2.41
| 37,472
| 90,120
| ###
| ###
| 0.2 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 1,517,742
| 0
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
| 460,922
| 0
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
| 152,927
| 0
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2009-Apr-08 Wed
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 79.6
| 79.6
| 0.2 |
2009-Apr-07 Tue
| 2.4
| 2.41
| ###
| ###
| 165,248
| 199,123
| 26.2
| 26.2
| 0.0 |
2009-Apr-06 Mon
| 2.45
| 2.5
| 2.43
| 2.45
| 265,322
| ###
| 66.1
| 66.1
| 0.2 |
2009-Apr-03 Fri
| 2.56
| 2.56
| 2.56
| 2.56
| 169,327
| 433,477
| 67.3
| 67.3
| 0.2 |
2009-Apr-02 Thu
| 2.56
| 2.56
| 2.56
| 2.56
| 493,721
| 1,263,925
| ###
| ###
| 0.2 |
2009-Apr-01 Wed
| 2.55
| 2.55
| 2.54
| 2.54
|
|
| 31.6
| 31.6
| ### |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 2.58
| ###
| 2.58
| ###
| 9,347
| 12,057
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 2.57
| ###
| 2.57
| ###
| 161,126
| 207,046
| 70.8
| 70.8
| 0.0 |
2009-Mar-26 Thu
| 2.55
| 2.55
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2009-Mar-25 Wed
| 2.53
| 2.53
| 2.53
| 2.53
| 61,757
| 156,245
| ###
| ###
| ### |
2009-Mar-24 Tue
| 2.52
| ###
| 2.52
| 2.52
|
|
| 72.3
| 72.3
| ### |
2009-Mar-23 Mon
| 2.52
| 2.52
| 2.49
| 2.5
|
|
| 21.8
| 21.8
| 0.2 |
2009-Mar-20 Fri
| 2.52
| 2.52
| 2.52
| 2.52
| 70,950
| ###
| ###
| ###
| ### |
2009-Mar-19 Thu
| 2.58
| 2.58
| 2.58
| 2.58
| 0
|
|
|
| 0.2 |
2009-Mar-18 Wed
| 2.57
| 2.58
| 2.57
| 2.58
|
|
| 73.3
| 73.3
| 0.2 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2009-Mar-11 Wed
| 2.71
| 2.74
| 2.71
| 2.71
| 84,327
| ###
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 1,384
| 0
| 76.2
| 76.2
| 0.0 |
2009-Mar-06 Fri
| 2.55
| ###
| 2.55
| ###
| 55,572
| 70,854
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| 2.57
| 2.57
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| 2.57
| 2.57
| 2.57
| 2.57
| 224,543
| 577,075
| 74.5
| 74.5
| ### |
2009-Mar-02 Mon
| ###
| ###
| 2.58
| 2.59
| 180,687
| 233,086
| ###
| ###
| 0.2 |
2009-Feb-27 Fri
| 2.59
| ###
| 2.58
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2009-Feb-26 Thu
| 2.56
| 2.57
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2009-Feb-25 Wed
| 2.55
| 2.55
| 2.5
| 2.53
|
|
| 35.1
| 35.1
| ### |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 952
| 0
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 35,356
| 0
| 23.9
| 23.9
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-16 Mon
| 2.7
| 2.75
| ###
| ###
| 89,942
| 123,670
| 33.2
| 33.2
| 0.0 |
2009-Feb-13 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 63.1
| 63.1
| ### |
2009-Feb-12 Thu
| 2.75
| 2.75
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Feb-11 Wed
| ###
| 2.72
| ###
| 2.72
|
|
| 74.6
| 74.6
| 0.2 |
2009-Feb-10 Tue
| ###
| 2.7
| ###
| ###
| 17,487
| ###
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| 2.72
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 1,027
| 0
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2009-Feb-02 Mon
| ###
| 2.75
| ###
| 2.75
| 81,540
| ###
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 159,881
| 0
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 2.58
| ###
| 2.58
| ###
| 141,842
| 182,976
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| 2.55
| 2.59
| 2.55
| 2.57
|
|
| 77.7
| 77.7
| ### |
2009-Jan-23 Fri
| 2.52
| 2.52
| 2.52
| 2.52
| 99,283
| ###
| ###
| ###
| ### |
2009-Jan-22 Thu
| 2.5
| 2.52
| 2.5
| 2.52
| 7,079
| ###
| ###
| ###
| ### |
2009-Jan-21 Wed
| 2.59
| 2.59
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2009-Jan-20 Tue
| 2.58
| ###
| 2.56
| 2.56
| 55,047
| ###
| 42.2
| 42.2
| 0.2 |
2009-Jan-19 Mon
| ###
| ###
| 2.57
| 2.57
|
|
| 20.4
| 20.4
| ### |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| 2.57
| 2.57
| 40,726
| ###
| 25.3
| 25.3
| ### |
2009-Jan-08 Thu
| 2.56
| 2.58
| 2.41
| 2.56
|
|
| ###
| ###
| 0.2 |
2009-Jan-07 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 64.8
| 64.8
| 0.2 |
2009-Jan-06 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Jan-05 Mon
| ###
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2008-Dec-31 Wed
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2008-Dec-30 Tue
| 2.7
| 2.72
| ###
| 2.72
| 12,872
| ###
| 63.5
| 63.5
| 0.2 |
2008-Dec-29 Mon
| 2.59
| ###
| 2.59
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2008-Dec-24 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2008-Dec-23 Tue
| 2.5
| 2.55
| 2.5
| 2.55
| 1,626
| ###
| 81.3
| 81.3
| 0.2 |
2008-Dec-22 Mon
| 2.52
| 2.53
| 2.52
| 2.53
|
|
| 78.4
| 78.4
| ### |
2008-Dec-19 Fri
| 2.44
| 2.52
| 2.44
| 2.51
| 178,183
| ###
| 81.8
| 81.8
| ### |
2008-Dec-18 Thu
| 2.47
| 2.5
| 2.47
| 2.49
| 73,448
| ###
| ###
| ###
| 0.2 |
2008-Dec-17 Wed
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2008-Dec-16 Tue
| 2.49
| 2.49
| 2.47
| 2.48
| 30,988
| 76,850
| 35.1
| 35.1
| 0.2 |
2008-Dec-15 Mon
| 2.46
| 2.46
| 2.45
| 2.45
| 792,056
| ###
| 28.1
| 28.1
| 0.2 |
2008-Dec-12 Fri
| 2.49
| 2.5
| 2.46
| 2.5
|
|
| 75.6
| 75.6
| 0.2 |
2008-Dec-11 Thu
| 2.55
| 2.56
| 2.53
| 2.54
|
|
| 39.1
| 39.1
| ### |
2008-Dec-10 Wed
| 2.54
| ###
| 2.51
| 2.54
| 714,678
| 896,920
| 66.9
| 66.9
| ### |
2008-Dec-09 Tue
| 2.49
| 2.53
| 2.49
| 2.53
| 2,132,983
| 5,353,787
| 81.8
| 81.8
| ### |
2008-Dec-08 Mon
| 2.5
| 2.53
| 2.48
| 2.48
|
|
| 30.4
| 30.4
| 0.2 |
2008-Dec-05 Fri
| 2.49
| 2.53
| 2.49
| 2.5
|
|
| 76.7
| 76.7
| 0.2 |
2008-Dec-04 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Dec-03 Wed
| 2.54
| 2.54
| 2.5
| 2.53
| 1,380
| 3,477
| ###
| ###
| ### |
2008-Dec-02 Tue
| 2.52
| 2.55
| 2.42
| 2.54
| 105,976
| 263,350
| ###
| ###
| ### |
2008-Dec-01 Mon
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| 74.1
| 74.1
| 0.2 |
2008-Nov-28 Fri
| 2.59
| 2.59
| 2.59
| 2.59
| 307,682
| ###
| 66.2
| 66.2
| 0.2 |
2008-Nov-27 Thu
| 2.58
| 2.59
| 2.53
| 2.59
|
|
| ###
| ###
| 0.2 |
2008-Nov-26 Wed
| 2.58
| ###
| 2.51
| 2.59
| 27,549
| 34,573
| ###
| ###
| 0.2 |
2008-Nov-25 Tue
| 2.53
| ###
| 2.52
| 2.59
| 921,759
| ###
| ###
| ###
| 0.2 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| 2.55
| ###
| 1,513,346
| ###
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2008-Nov-18 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 2.73
| 2.73
| 2.73
| 2.73
| 4,676
| ###
| 82.1
| 82.1
| ### |
2008-Nov-14 Fri
| 2.8
| 2.8
| 2.77
| 2.77
| 116,382
| 324,123
| ###
| ###
| 0.2 |
2008-Nov-13 Thu
| 2.77
| 2.81
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-Nov-12 Wed
| 2.77
| 2.77
| 2.77
| 2.77
| 1,837,957
| 5,091,140
| 74.7
| 74.7
| 0.2 |
2008-Nov-11 Tue
| 2.77
| 2.77
| 2.76
| 2.76
| 86,626
| 239,520
| 45.6
| 45.6
| 0.2 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 579,628
| 0
| 33.0
| 33.0
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
| 60,924
| 0
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 2.72
| 2.75
| 2.7
| 2.71
| 147,723
| 402,545
| 31.4
| 31.4
| ### |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 4,849
| 0
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 2.56
| ###
| 2.52
| 2.52
| 1,570,978
| ###
| 24.1
| 24.1
| ### |
2008-Oct-30 Thu
| 2.55
| 2.58
| 2.54
| 2.56
|
|
| 63.1
| 63.1
| 0.2 |
2008-Oct-29 Wed
| 2.8
| 2.8
| ###
| 2.7
|
|
| 30.7
| 30.7
| 0.2 |
2008-Oct-28 Tue
| 2.82
| 2.82
| ###
| ###
| 454,178
| ###
| 13.9
| 13.9
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| 2.84
|
|
| 95.7
| 95.7
| 0.2 |
2008-Oct-24 Fri
| 2.75
| 2.83
| 2.52
| 2.7
| 121,074
| 323,872
| ###
| ###
| 0.2 |
2008-Oct-23 Thu
| 2.75
| 2.77
| 2.75
| 2.77
|
|
| 81.7
| 81.7
| 0.2 |
2008-Oct-22 Wed
| 2.89
| 2.89
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2008-Oct-21 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 2.7
| 2.8
| 2.7
| 2.79
| 227,773
| 626,375
| ###
| ###
| ### |
2008-Oct-17 Fri
| ###
| 2.73
| ###
| 2.73
| 3,132,040
| ###
| 92.3
| 92.3
| ### |
2008-Oct-16 Thu
| ###
| ###
| 2.52
| ###
| 1,895,028
| ###
| 82.6
| 82.6
| 0.0 |
2008-Oct-15 Wed
| 2.71
| 2.71
| ###
| ###
| 119,887
| 162,446
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 2.7
| 2.73
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 2.56
| ###
| 2.56
| ###
| 101,474
| 129,886
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 2.55
| 2.58
| 2.55
| 2.55
|
|
| 88.9
| 88.9
| 0.2 |
2008-Oct-03 Fri
| 2.55
| ###
| 2.55
| 2.56
| 18,829
| ###
| 72.1
| 72.1
| 0.2 |
2008-Oct-02 Thu
| 2.56
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2008-Oct-01 Wed
| 2.55
| ###
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2008-Sep-30 Tue
| 2.4
| 2.46
| 2.4
| 2.43
| 453,822
| 1,102,787
| ###
| ###
| ### |
2008-Sep-29 Mon
| 2.41
| 2.48
| 2.41
| 2.41
|
|
| 83.0
| 83.0
| 0.2 |
2008-Sep-26 Fri
| 2.42
| 2.5
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2008-Sep-25 Thu
| 2.44
| 2.5
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2008-Sep-24 Wed
| 2.5
| 2.51
| 2.44
| 2.44
|
|
| 17.5
| 17.5
| 0.2 |
2008-Sep-23 Tue
| 2.52
| 2.52
| 2.49
| 2.49
|
|
| 31.3
| 31.3
| 0.2 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 2.58
| 2.59
| ###
| 2.52
|
|
| 31.3
| 31.3
| ### |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Sep-16 Tue
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 69.5
| 69.5
| 0.2 |
2008-Sep-15 Mon
| 2.55
| 2.59
| 2.55
| 2.56
| 30,820
| ###
| 82.8
| 82.8
| 0.2 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 3,888
| 0
| 80.7
| 80.7
| 0.0 |
2008-Sep-10 Wed
| 2.75
| 2.75
| ###
| ###
| 32,348
| 44,478
| 8.6
| 8.6
| 0.0 |
2008-Sep-09 Tue
| ###
| 2.75
| ###
| 2.75
| 87,271
| ###
| 94.6
| 94.6
| ### |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| 2.78
| 2.59
| 2.75
| 155,742
| ###
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2008-Sep-03 Wed
| 2.7
| 2.72
| ###
| 2.72
| 43,170
| ###
| 78.3
| 78.3
| 0.2 |
2008-Sep-02 Tue
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Sep-01 Mon
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| 67.5
| 67.5
| 0.2 |
2008-Aug-29 Fri
| 2.53
| ###
| 2.53
| 2.59
| 76,856
| 97,222
| 78.3
| 78.3
| 0.2 |
2008-Aug-28 Thu
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2008-Aug-27 Wed
| 2.48
| 2.5
| 2.48
| 2.49
| 5,587
| ###
| ###
| ###
| 0.2 |
2008-Aug-26 Tue
| 2.45
| 2.45
| ###
| ###
| 114,258
| ###
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 17.6
| 17.6
| 0.2 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 2.41
| 2.43
| ###
| 2.41
| 35,944
| 43,671
| 76.0
| 76.0
| 0.2 |
2008-Aug-20 Wed
| 2.4
| 2.47
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2008-Aug-19 Tue
| ###
| 2.48
| ###
| 2.4
|
|
| 87.7
| 87.7
| ### |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 4,174
| 0
| 70.5
| 70.5
| 0.0 |
2008-Aug-15 Fri
| ###
| 2.42
| ###
| 2.42
|
|
| 85.7
| 85.7
| 0.2 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| 2.24
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 14,384
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
| 135,947
| 0
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 2.2
| 2.21
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2008-Aug-06 Wed
| 2.28
| 2.28
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2008-Aug-05 Tue
| ###
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2008-Aug-04 Mon
| 2.25
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 16,726
| 0
| 81.3
| 81.3
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 11,585
| 0
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 37,185
| 0
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
| 62,850
| 0
| 85.9
| 85.9
| 0.0 |
2008-Jul-28 Mon
| 2
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| 2
| ###
| 245,523
| 245,523
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 1.89
| ###
| 1.88
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2008-Jul-22 Tue
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2008-Jul-21 Mon
| 1.785
| 1.785
| 1.78
| 1.78
| 7,775
| 13,858
| 27.2
| 27.2
| 0.1 |
2008-Jul-18 Fri
| 1.8
| 1.8
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| 1.77
| 1.78
| 1.76
| 1.76
|
|
| 33.7
| 33.7
| 0.1 |
2008-Jul-16 Wed
| 1.75
| 1.775
| 1.74
| 1.775
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 1.79
| ###
| 1.71
| 1.77
| 237,121
| ###
| 41.8
| 41.8
| ### |
2008-Jul-14 Mon
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 78.0
| 78.0
| 0.1 |
2008-Jul-11 Fri
| 1.85
| 1.85
| 1.8
| ###
| 213,150
| ###
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| 1.87
| 1.87
| 1.8
| 1.86
| 556,621
| ###
| ###
| ###
| 0.1 |
2008-Jul-09 Wed
| 1.87
| ###
| 1.87
| ###
| 2,519,456
| ###
| 83.3
| 83.3
| 0.0 |
2008-Jul-08 Tue
| 1.8
| 1.84
| 1.77
| 1.785
|
|
| ###
| ###
| 0.1 |
2008-Jul-07 Mon
| 1.82
| 1.82
| 1.8
| 1.82
|
|
| 75.4
| 75.4
| ### |
2008-Jul-04 Fri
| 1.84
| 1.855
| 1.8
| 1.8
| 86,026
| ###
| ###
| ###
| 0.1 |
2008-Jul-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-02 Wed
| 1.8
| 1.84
| 1.8
| 1.84
| 41,823
| ###
| ###
| ###
| ### |
2008-Jul-01 Tue
| ###
| ###
| 1.83
| 1.87
| 253,758
| 232,188
| ###
| ###
| ### |
2008-Jun-30 Mon
| 1.82
| ###
| 1.8
| ###
| 31,443
| ###
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| 1.84
| ###
| 1.84
|
|
| ###
| ###
| ### |
2008-Jun-26 Thu
| ###
| ###
| 1.8
| ###
| 5,480
| ###
| 23.7
| 23.7
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 1.88
| 1.89
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2008-Jun-23 Mon
| 1.71
| 1.85
| 1.71
| 1.79
| 315,589
| 561,748
| 91.6
| 91.6
| 0.1 |
2008-Jun-20 Fri
| 1.72
| 1.775
| 1.71
| 1.71
| 61,159
| ###
| ###
| ###
| 0.1 |
2008-Jun-19 Thu
| 1.76
| 1.82
| 1.74
| 1.8
| 335,351
| 596,924
| 83.4
| 83.4
| 0.1 |
2008-Jun-18 Wed
| 1.775
| 1.79
| 1.775
| 1.79
| 526,880
| ###
| ###
| ###
| 0.1 |
2008-Jun-17 Tue
| 1.81
| 1.83
| 1.73
| 1.775
| 1,021,774
| 1,818,757
| 23.1
| 23.1
| ### |
2008-Jun-16 Mon
| 1.845
| 1.845
| 1.8
| ###
| 72,175
| ###
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 1.82
| 1.82
| 42,987
| ###
| ###
| ###
| ### |
2008-Jun-12 Thu
| ###
| ###
| 1.83
| 1.83
| 58,558
| 53,580
| ###
| ###
| ### |
2008-Jun-11 Wed
| ###
| 1.945
| ###
| ###
| 84,753
| 82,422
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 15,779
| 0
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 2
| 2
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 29,157
| 0
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 77,743
| 0
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 3,650
| 0
| 75.1
| 75.1
| 0.0 |
2008-May-30 Fri
| ###
| ###
| 1.925
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| 2
|
|
| 32.0
| 32.0
| 0.1 |
2008-May-28 Wed
| 2
| 2
| 2
| 2
| 150
| ###
| 75.8
| 75.8
| 0.1 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
| 16,620
| 0
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 2.21
| 2.21
| ###
| ###
| 410,559
| ###
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 2.24
| 2.24
| 2.22
| 2.24
| 57,141
| 127,424
| 65.3
| 65.3
| ### |
2008-May-21 Wed
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| 67.7
| 67.7
| ### |
2008-May-20 Tue
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2008-May-19 Mon
| 2.22
| 2.25
| 2.2
| 2.23
| 237,283
| 527,954
| ###
| ###
| ### |
2008-May-16 Fri
| 2.21
| 2.22
| 2.2
| 2.21
|
|
| 65.2
| 65.2
| 0.2 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
| 72,284
| 0
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 25,681
| 0
| 74.8
| 74.8
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2008-May-07 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-May-06 Tue
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| 2.27
| 2.27
| 2.24
| 2.24
|
|
| 23.9
| 23.9
| ### |
2008-May-02 Fri
| 2.21
| 2.25
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2008-May-01 Thu
| 2.23
| 2.24
| 2.2
| 2.22
| 22,848
| 50,722
| ###
| ###
| 0.2 |
2008-Apr-30 Wed
| 2.22
| ###
| 2.22
| 2.23
| 513,273
| ###
| 66.4
| 66.4
| ### |
2008-Apr-29 Tue
| 2.26
| 2.26
| 2.21
| 2.21
|
|
| 20.3
| 20.3
| 0.2 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 5,953
| 0
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2008-Apr-23 Wed
| 2.24
| ###
| 2.23
| ###
| 249,228
| 277,889
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 2.28
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2008-Apr-21 Mon
| 2.29
| ###
| 2.27
| 2.28
|
|
| 31.4
| 31.4
| 0.2 |
2008-Apr-18 Fri
| ###
| ###
| 2.27
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| 2.48
| ###
| ###
| 4,826,884
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| 33.8
| 33.8
| ### |
2008-Apr-11 Fri
| 2.47
| 2.48
| 2.4
| 2.44
| 148,579
| ###
| ###
| ###
| 0.2 |
2008-Apr-10 Thu
| 2.57
| 2.57
| 2.41
| 2.53
|
|
| 30.6
| 30.6
| ### |
2008-Apr-09 Wed
| 2.53
| 2.53
| 2.5
| 2.52
| 1,293,554
| 3,253,288
| 39.5
| 39.5
| ### |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| 2.59
| 2.7
| 2.59
| ###
| 71,742
| 189,757
| 80.0
| 80.0
| 0.0 |
2008-Apr-03 Thu
| 2.59
| 2.59
| 2.58
| 2.58
| 24,551
| ###
| ###
| ###
| 0.2 |
2008-Apr-02 Wed
| ###
| ###
| 2.59
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2008-Apr-01 Tue
| 2.55
| 2.55
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| 2.47
| 2.54
| 2.47
| 2.54
| 81,640
| ###
| 84.0
| 84.0
| ### |
2008-Mar-28 Fri
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2008-Mar-27 Thu
| 2.47
| 2.54
| 2.47
| 2.49
| 436,354
| ###
| ###
| ###
| 0.2 |
2008-Mar-26 Wed
| 2.47
| 2.48
| 2.47
| 2.47
| 724,079
| ###
| 61.5
| 61.5
| ### |
2008-Mar-25 Tue
| 2.5
| 2.5
| 2.44
| 2.49
| 1,349,784
| ###
| ###
| ###
| 0.2 |
2008-Mar-20 Thu
| 2.5
| 2.5
| 2.46
| 2.5
|
|
| 73.5
| 73.5
| 0.2 |
2008-Mar-19 Wed
| 2.52
| 2.53
| 2.45
| 2.5
| 96,585
| ###
| ###
| ###
| 0.2 |
2008-Mar-18 Tue
| ###
| 2.42
| ###
| 2.42
|
|
| 84.3
| 84.3
| 0.2 |
2008-Mar-17 Mon
| 2.4
| 2.42
| ###
| 2.42
| 172,973
| ###
| ###
| ###
| 0.2 |
2008-Mar-14 Fri
| 2.53
| 2.53
| 2.53
| 2.53
| 6,946
| 17,573
| ###
| ###
| ### |
2008-Mar-13 Thu
| ###
| ###
| 2.55
| 2.55
| 202,054
| ###
| ###
| ###
| 0.2 |
2008-Mar-12 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 2.5
| 2.56
| 2.5
| 2.55
| 179,221
| 453,429
| ###
| ###
| 0.2 |
2008-Mar-10 Mon
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| 86.8
| 86.8
| 0.2 |
2008-Mar-07 Fri
| 2.5
| 2.52
| 2.5
| 2.52
| 448,986
| 1,126,954
| 79.4
| 79.4
| ### |
2008-Mar-06 Thu
| 2.43
| 2.55
| 2.41
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Mar-05 Wed
| 2.42
| 2.58
| 2.42
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Mar-04 Tue
| ###
| 2.4
| ###
| 2.4
| 268,484
| 322,180
| ###
| ###
| ### |
2008-Mar-03 Mon
| 2.29
| ###
| 2.25
| 2.26
| 23,575
| 26,521
| 37.8
| 37.8
| ### |
2008-Feb-29 Fri
| 2.22
| 2.29
| 2.22
| 2.29
| 15,152
| ###
| ###
| ###
| ### |
2008-Feb-28 Thu
| 2.27
| 2.27
| 2.24
| 2.24
| 37,081
| ###
| ###
| ###
| ### |
2008-Feb-27 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| 80.2
| 80.2
| ### |
2008-Feb-26 Tue
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2008-Feb-20 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2008-Feb-19 Tue
| 2.47
| 2.5
| 2.45
| 2.5
| 29,075
| ###
| 76.9
| 76.9
| 0.2 |
2008-Feb-18 Mon
| 2.47
| 2.53
| 2.47
| 2.5
|
|
| 81.3
| 81.3
| 0.2 |
2008-Feb-15 Fri
| 2.42
| 2.44
| 2.41
| 2.44
| 89,280
| ###
| 74.7
| 74.7
| 0.2 |
2008-Feb-14 Thu
| 2.42
| 2.42
| 2.42
| 2.42
| 152,570
| ###
| ###
| ###
| 0.2 |
2008-Feb-13 Wed
| 2.47
| 2.47
| 2.47
| 2.47
| 26,985
| 66,652
| 74.0
| 74.0
| ### |
2008-Feb-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-11 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Feb-08 Fri
| 2.52
| 2.54
| 2.45
| 2.48
| 87,671
| ###
| ###
| ###
| 0.2 |
2008-Feb-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 274,946
| 0
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 78,680
| 0
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Jan-30 Wed
| 2.75
| 2.75
| 2.7
| 2.75
| 603,755
| ###
| ###
| ###
| ### |
2008-Jan-29 Tue
| 2.75
| 2.75
| ###
| ###
| 108,679
| ###
| 21.6
| 21.6
| 0.0 |
2008-Jan-25 Fri
| 2.8
| 2.82
| ###
| 2.78
| 226,988
| 320,053
| 16.7
| 16.7
| 0.2 |
2008-Jan-24 Thu
| 2.8
| 2.8
| 2.71
| 2.72
| 84,127
| ###
| 20.6
| 20.6
| 0.2 |
2008-Jan-23 Wed
| 2.75
| 2.78
| 2.72
| 2.75
| 135,053
| ###
| 58.3
| 58.3
| ### |
2008-Jan-22 Tue
| ###
| 2.8
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2008-Jan-21 Mon
| 2.7
| 2.75
| 2.7
| 2.75
| 23,050
| ###
| 89.7
| 89.7
| ### |
2008-Jan-18 Fri
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2008-Jan-17 Thu
| 2.83
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 2.77
| ###
| 42,324
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 91,847
| 0
| 50.5
| 50.5
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 150,182
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 11,043
| 0
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 3
| ###
| 3
| ###
| 21,450
| 32,175
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| 2.77
| 2.77
|
|
| 0.8
| 0.8
| 0.2 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 3,723
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| 3
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| 3
| ###
| 3
| ###
| 145,743
| ###
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 110,258
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 2.89
| ###
| 2.89
| ###
| 109,585
| 158,350
| 75.9
| 75.9
| 0.0 |
2007-Dec-19 Wed
| 2.89
| ###
| 2.89
| 2.89
| 84,148
| ###
| ###
| ###
| ### |
2007-Dec-18 Tue
| ###
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 219,948
| 0
| 49.5
| 49.5
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| 2.87
| 2.87
| 62,575
| ###
| ###
| ###
| ### |
2007-Dec-12 Wed
| 2.87
| 3
| 2.87
| 3
| 12,180
| 35,748
| ###
| ###
| 0.2 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 57,674
| 0
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 721,357
| 0
| 84.2
| 84.2
| 0.0 |
2007-Dec-07 Fri
| 2.85
| ###
| 2.85
| ###
| 646,584
| 921,382
| 86.8
| 86.8
| 0.0 |
2007-Dec-06 Thu
| 2.8
| 2.8
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Dec-05 Wed
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Dec-04 Tue
| 2.7
| 2.79
| 2.7
| 2.75
| 1,926,628
| ###
| 82.9
| 82.9
| ### |
2007-Dec-03 Mon
| 2.7
| 2.73
| 2.7
| 2.72
|
|
| 76.4
| 76.4
| 0.2 |
2007-Nov-30 Fri
| ###
| 2.73
| ###
| ###
| 5,841,322
| ###
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| 2.55
| 2.57
| 1,482,973
| ###
| ###
| ###
| ### |
2007-Nov-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 2.58
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Nov-26 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Nov-22 Thu
| 2.71
| 2.74
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Nov-21 Wed
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| 74.1
| 74.1
| 0.2 |
2007-Nov-20 Tue
| 2.73
| 2.74
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 2.75
| 2.81
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| 2.79
| 2.79
| 2.75
| 2.75
| 10,028
| 27,777
| 25.1
| 25.1
| ### |
2007-Nov-14 Wed
| 2.79
| 2.8
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 2.75
| 2.75
| 2.74
| 2.75
| 25,422
| 69,783
| 67.6
| 67.6
| ### |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 12,487
| 0
| 79.6
| 79.6
| 0.0 |
2007-Nov-09 Fri
| 2.7
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 2.7
| 2.74
| ###
| ###
| 144,845
| ###
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 2.71
| 2.74
| 2.7
| 2.7
| 160,680
| 437,049
| 33.5
| 33.5
| 0.2 |
2007-Nov-06 Tue
| ###
| 2.71
| 2.52
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 20.2
| 20.2
| 0.2 |
2007-Nov-02 Fri
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-Nov-01 Thu
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 2.72
| 2.73
| 2.7
| 2.73
| 328,849
| 892,825
| 61.3
| 61.3
| ### |
2007-Oct-30 Tue
| 2.73
| 2.75
| 2.72
| 2.72
|
|
| 36.2
| 36.2
| 0.2 |
2007-Oct-29 Mon
| 2.75
| 2.75
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2007-Oct-26 Fri
| 2.75
| 2.76
| 2.75
| 2.75
| 34,525
| ###
| ###
| ###
| ### |
2007-Oct-25 Thu
| 2.77
| 2.78
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| 2.81
| 2.81
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Oct-23 Tue
| 2.82
| 2.83
| 2.81
| 2.83
| 44,187
| ###
| 62.7
| 62.7
| 0.2 |
2007-Oct-22 Mon
| 2.8
| 2.8
| 2.77
| 2.77
|
|
| 30.9
| 30.9
| 0.2 |
2007-Oct-19 Fri
| 2.84
| 2.89
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2007-Oct-18 Thu
| 2.84
| 2.84
| 2.83
| 2.83
| 13,250
| ###
| ###
| ###
| 0.2 |
2007-Oct-17 Wed
| 2.83
| 2.85
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| 2.83
| 2.83
| 2.8
| 2.81
|
|
| 30.1
| 30.1
| ### |
2007-Oct-15 Mon
| 2.82
| 2.87
| 2.82
| 2.87
|
|
| 84.2
| 84.2
| ### |
2007-Oct-12 Fri
| 2.83
| 2.85
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 2.78
| 2.8
| 2.77
| 2.78
|
|
| 61.1
| 61.1
| 0.2 |
2007-Oct-10 Wed
| 2.82
| 2.82
| 2.78
| 2.79
|
|
| 25.3
| 25.3
| ### |
2007-Oct-09 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Oct-08 Mon
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Oct-05 Fri
| 2.79
| 2.83
| 2.79
| 2.8
|
|
| 65.4
| 65.4
| 0.2 |
2007-Oct-04 Thu
| 2.82
| 2.82
| 2.79
| 2.79
| 37,079
| ###
| 31.4
| 31.4
| ### |
2007-Oct-03 Wed
| 2.82
| 2.84
| 2.81
| 2.81
| 41,855
| 118,240
| 38.2
| 38.2
| ### |
2007-Oct-02 Tue
| 2.81
| 2.81
| 2.8
| 2.8
| 246,777
| ###
| 39.4
| 39.4
| 0.2 |
2007-Oct-01 Mon
| 2.82
| 2.82
| 2.79
| 2.81
| 17,186
| ###
| ###
| ###
| ### |
2007-Sep-28 Fri
| 2.87
| 2.87
| 2.82
| 2.82
| 307,756
| ###
| ###
| ###
| ### |
2007-Sep-27 Thu
| 2.87
| 2.89
| 2.83
| 2.87
| 25,029
| 71,582
| 61.8
| 61.8
| ### |
2007-Sep-26 Wed
| 2.87
| ###
| 2.87
| ###
| 4,474
| 6,420
| 70.2
| 70.2
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| 2.86
| 2.86
| 58,678
| ###
| ###
| ###
| 0.2 |
2007-Sep-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2007-Sep-20 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 3
| ###
| 128,226
| ###
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 86,058
| 0
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 9,479
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| 3
| ###
| 3
| 12,487
| ###
| ###
| ###
| 0.2 |
2007-Sep-07 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| 3
| ###
| 116,977
| ###
| 38.7
| 38.7
| 0.0 |
2007-Sep-04 Tue
| 3
| ###
| 3
| ###
| 50,175
| ###
| 80.9
| 80.9
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 30,989
| 0
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 94,156
| 0
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 11,889
| 0
| 24.3
| 24.3
| 0.0 |
2007-Aug-29 Wed
| 2.88
| ###
| 2.87
| 2.88
|
|
| 60.0
| 60.0
| 0.2 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Aug-27 Mon
| ###
| 3
| ###
| 3
|
|
| 70.4
| 70.4
| 0.2 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 76,584
| 0
| 32.1
| 32.1
| 0.0 |
2007-Aug-23 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 3
| ###
| ###
| ###
| 296,241
| 0
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 3
| 3
| 804,749
| 1,207,123
| ###
| ###
| 0.2 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 3
| ###
| 65,550
| 98,325
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 140,141
| 0
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 200,888
| 0
| 91.1
| 91.1
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| 3
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 3
| 3
|
|
| 16.6
| 16.6
| 0.2 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 112,285
| 0
| 94.8
| 94.8
| 0.0 |
2007-Aug-03 Fri
| ###
| 3
| ###
| 3
|
|
| 73.9
| 73.9
| 0.2 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 13,923
| 0
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 3
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 72,089
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 118,520
| 0
| 67.4
| 67.4
| 0.0 |
2007-Jul-27 Fri
| 2.87
| ###
| 2.87
| ###
| 300,677
| 431,471
| 81.4
| 81.4
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 12,874
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 101,184
| 0
| 20.6
| 20.6
| 0.0 |
2007-Jul-18 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 116,246
| 0
| 77.1
| 77.1
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 18,150
| 0
| 29.8
| 29.8
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| 3
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 58,748
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| 3
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 42,255
| 0
| 12.1
| 12.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Jul-03 Tue
| ###
| ###
| 3
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 485,626
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 440,379
| 0
| 66.5
| 66.5
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 261,983
| 0
| 32.3
| 32.3
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 332,456
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
| 118,278
| 0
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 45,951
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
| 351,272
| 0
| 73.1
| 73.1
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 64,023
| 0
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 3
| ###
| 106,458
| 159,687
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 139,879
| 0
| 68.1
| 68.1
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 99,279
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 812,856
| 0
| 26.1
| 26.1
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 212,489
| 0
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 3.27
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 3.22
| 3.22
| ###
| ###
| 189,142
| ###
| 16.6
| 16.6
| 0.0 |
2007-May-24 Thu
| 3.27
| 3.27
| 3.22
| 3.25
|
|
| 37.6
| 37.6
| 0.2 |
2007-May-23 Wed
| 3.25
| 3.27
| 3.25
| 3.27
|
|
| 70.0
| 70.0
| ### |
2007-May-22 Tue
| 3.2
| 3.21
| ###
| ###
| 247,124
| ###
| 39.1
| 39.1
| 0.0 |
2007-May-21 Mon
| 3.22
| 3.24
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2007-May-18 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2007-May-17 Thu
| 3.21
| 3.25
| 3.2
| 3.25
|
|
| 76.0
| 76.0
| 0.2 |
2007-May-16 Wed
| ###
| 3.2
| ###
| 3.2
| 509,970
| 815,952
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 3.28
| 3.28
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 70,773
| 0
| 75.3
| 75.3
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 686,077
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 452,240
| 0
| 24.9
| 24.9
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 311,629
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 3.45
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| 3.48
| 3.48
| 3.4
| 3.4
| 81,672
| 280,951
| ###
| ###
| 0.2 |
2007-May-01 Tue
| ###
| 3.4
| ###
| 3.4
| 1,335,086
| 2,269,646
| ###
| ###
| 0.2 |
2007-Apr-30 Mon
| 3.27
| ###
| 3.27
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2007-Apr-27 Fri
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| 71.7
| 71.7
| 0.2 |
2007-Apr-26 Thu
| 3.2
| 3.23
| 3.2
| 3.23
| 249,725
| ###
| 78.1
| 78.1
| ### |
2007-Apr-24 Tue
| ###
| 3.2
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Apr-23 Mon
| 3.2
| ###
| 3.2
| ###
| 62,250
| ###
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 501,320
| 0
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 3.21
| 3.21
| 3.2
| 3.2
| 324,886
| 1,041,259
| ###
| ###
| 0.2 |
2007-Apr-17 Tue
| 3.22
| 3.24
| 3.2
| 3.21
| 353,549
| 1,138,427
| ###
| ###
| ### |
2007-Apr-16 Mon
| 3.24
| 3.24
| 3.22
| 3.22
|
|
| 30.6
| 30.6
| 0.2 |
2007-Apr-13 Fri
| 3.24
| 3.24
| 3.23
| 3.23
| 243,942
| 789,152
| 39.3
| 39.3
| ### |
2007-Apr-12 Thu
| 3.24
| 3.24
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| ###
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Apr-10 Tue
| 3.26
| 3.26
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 3.22
| 3.25
| 3.22
| 3.24
|
|
| 72.1
| 72.1
| ### |
2007-Apr-04 Wed
| 3.22
| 3.25
| 3.22
| 3.22
|
|
| 62.8
| 62.8
| 0.2 |
2007-Apr-03 Tue
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Apr-02 Mon
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Mar-30 Fri
| 3.22
| 3.23
| 3.21
| 3.23
| 297,279
| ###
| ###
| ###
| ### |
2007-Mar-29 Thu
| 3.26
| 3.26
| 3.22
| 3.24
| 1,456,442
| 4,718,872
| 25.2
| 25.2
| ### |
2007-Mar-28 Wed
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| 71.1
| 71.1
| ### |
2007-Mar-27 Tue
| 3.29
| ###
| 3.26
| 3.26
|
|
| 28.2
| 28.2
| 0.2 |
2007-Mar-26 Mon
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2007-Mar-23 Fri
| ###
| ###
| 3.22
| 3.22
| 24,225
| ###
| 12.7
| 12.7
| 0.2 |
2007-Mar-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-21 Wed
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Mar-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-19 Mon
| 3.4
| 3.5
| 3.4
| 3.5
| 14,640
| ###
| ###
| ###
| 0.3 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Mar-14 Wed
| ###
| ###
| 3.25
| 3.25
| 340,354
| 553,075
| 19.8
| 19.8
| 0.2 |
2007-Mar-13 Tue
| 3.43
| 3.43
| 3.43
| 3.43
| 4,121
| ###
| ###
| ###
| 0.2 |
2007-Mar-12 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Mar-09 Fri
| 3.43
| 3.5
| 3.43
| 3.43
| 109,725
| ###
| ###
| ###
| 0.2 |
2007-Mar-08 Thu
| 3.43
| 3.45
| 3.4
| 3.4
| 34,025
| ###
| 27.6
| 27.6
| 0.2 |
2007-Mar-07 Wed
| 3.44
| 3.44
| 3.43
| 3.43
| 12,426
| 42,683
| 30.7
| 30.7
| 0.2 |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| 3.48
| 3.48
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Mar-02 Fri
| 3.47
| 3.5
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Mar-01 Thu
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2007-Feb-28 Wed
| 3.4
| 3.48
| ###
| 3.47
| 402,040
| 699,549
| 72.8
| 72.8
| 0.2 |
2007-Feb-27 Tue
| 3.49
| 3.5
| ###
| ###
| 43,481
| ###
| 11.3
| 11.3
| 0.0 |
2007-Feb-26 Mon
| 3.51
| 3.51
| 3.51
| 3.51
| 16,950
| ###
| 64.2
| 64.2
| ### |
2007-Feb-23 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 65.8
| 65.8
| ### |
2007-Feb-22 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 7,488
| 26,582
| 66.1
| 66.1
| ### |
2007-Feb-21 Wed
| ###
| ###
| 3.55
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 52,777
| 0
| 70.5
| 70.5
| 0.0 |
2007-Feb-19 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 66.6
| 66.6
| 0.3 |
2007-Feb-16 Fri
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Feb-15 Thu
| 3.74
| 3.75
| 3.71
| 3.71
| 11,550
| 43,081
| 30.4
| 30.4
| ### |
2007-Feb-14 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 67.0
| 67.0
| 0.3 |
2007-Feb-13 Tue
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| 3.77
| 3.77
| 3.75
| 3.75
| 44,820
| 168,523
| 27.3
| 27.3
| 0.3 |
2007-Feb-08 Thu
| 3.75
| 3.77
| 3.75
| 3.77
|
|
| 70.0
| 70.0
| ### |
2007-Feb-07 Wed
| 3.75
| 3.75
| 3.73
| 3.73
|
|
| 35.7
| 35.7
| ### |
2007-Feb-06 Tue
| 3.74
| 3.77
| 3.74
| 3.75
| 11,028
| ###
| 69.7
| 69.7
| 0.3 |
2007-Feb-05 Mon
| 3.76
| 3.76
| 3.7
| 3.71
| 57,050
| ###
| 29.7
| 29.7
| ### |
2007-Feb-02 Fri
| 3.78
| 3.78
| 3.74
| 3.74
| 15,250
| 57,340
| 25.8
| 25.8
| 0.3 |
2007-Feb-01 Thu
| 3.78
| 3.78
| 3.74
| 3.78
| 29,678
| 111,589
| ###
| ###
| 0.3 |
2007-Jan-31 Wed
| 3.78
| 3.79
| 3.77
| 3.78
| 63,522
| ###
| 69.9
| 69.9
| 0.3 |
2007-Jan-30 Tue
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| 65.1
| 65.1
| ### |
2007-Jan-29 Mon
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 75.3
| 75.3
| ### |
2007-Jan-25 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Jan-24 Wed
| 3.83
| 3.83
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| 3.84
| 3.85
| 3.83
| 3.85
|
|
| 67.1
| 67.1
| 0.3 |
2007-Jan-22 Mon
| 3.75
| 3.85
| 3.75
| 3.85
|
|
| 87.3
| 87.3
| 0.3 |
2007-Jan-19 Fri
| 3.76
| 3.76
| 3.76
| 3.76
|
|
| 63.9
| 63.9
| 0.3 |
2007-Jan-18 Thu
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2007-Jan-17 Wed
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| 37.9
| 37.9
| 0.3 |
2007-Jan-16 Tue
| 3.77
| 3.77
| 3.77
| 3.77
| 20,643
| 77,824
| 61.9
| 61.9
| ### |
2007-Jan-15 Mon
| 3.74
| 3.74
| 3.73
| 3.74
| 807,375
| 3,015,545
| ###
| ###
| 0.3 |
2007-Jan-12 Fri
| 3.76
| 3.76
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Jan-11 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| 5,123
| ###
| ###
| ###
| ### |
2007-Jan-10 Wed
| 3.8
| 3.8
| 3.78
| 3.78
| 60,657
| ###
| ###
| ###
| 0.3 |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| 3.8
| 3.85
| 3.8
| 3.85
| 41,376
| ###
| 79.6
| 79.6
| 0.3 |
2007-Jan-04 Thu
| 3.82
| 3.82
| 3.7
| 3.7
| 110,755
| ###
| 15.5
| 15.5
| 0.3 |
2007-Jan-03 Wed
| 3.82
| 3.82
| 3.8
| 3.82
|
|
| 71.0
| 71.0
| 0.3 |
2007-Jan-02 Tue
| 3.82
| 3.82
| 3.8
| 3.8
| 1,046
| 3,985
| ###
| ###
| ### |
2006-Dec-29 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 61.1
| 61.1
| ### |
2006-Dec-22 Fri
| 3.75
| 3.76
| 3.75
| 3.76
|
|
| 65.2
| 65.2
| 0.3 |
2006-Dec-21 Thu
| 3.74
| 3.78
| 3.74
| 3.78
|
|
| 81.9
| 81.9
| 0.3 |
2006-Dec-20 Wed
| 3.76
| 3.82
| 3.76
| 3.78
| 140,579
| ###
| 69.7
| 69.7
| 0.3 |
2006-Dec-19 Tue
| 3.75
| 3.75
| 3.75
| 3.75
| 63,625
| ###
| 70.7
| 70.7
| 0.3 |
2006-Dec-18 Mon
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| 27.3
| 27.3
| 0.3 |
2006-Dec-15 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Dec-14 Thu
| 3.79
| 3.8
| 3.79
| 3.8
| 227,750
| ###
| 62.5
| 62.5
| ### |
2006-Dec-13 Wed
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Dec-12 Tue
| 3.7
| 3.77
| 3.7
| 3.7
|
|
| 70.0
| 70.0
| 0.3 |
2006-Dec-11 Mon
| ###
| 3.7
| ###
| 3.7
| 234,446
| 433,725
| ###
| ###
| 0.3 |
2006-Dec-08 Fri
| 3.7
| 3.72
| 3.7
| 3.72
|
|
| 72.6
| 72.6
| 0.3 |
2006-Dec-07 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 68.2
| 68.2
| 0.3 |
2006-Dec-06 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Dec-05 Tue
| 3.73
| 3.75
| 3.72
| 3.72
|
|
| 36.1
| 36.1
| 0.3 |
2006-Dec-04 Mon
| 3.72
| 3.74
| 3.7
| 3.74
| 62,278
| 231,674
| 73.8
| 73.8
| 0.3 |
2006-Dec-01 Fri
| 3.74
| 3.74
| 3.73
| 3.73
|
|
| 38.7
| 38.7
| ### |
2006-Nov-30 Thu
| 3.74
| 3.74
| ###
| 3.71
| 32,458
| ###
| 24.7
| 24.7
| ### |
2006-Nov-29 Wed
| 3.74
| 3.75
| 3.71
| 3.75
| 175,746
| ###
| 60.8
| 60.8
| 0.3 |
2006-Nov-28 Tue
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Nov-27 Mon
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Nov-24 Fri
| 3.85
| 3.85
| 3.76
| 3.76
| 30,255
| 115,120
| ###
| ###
| 0.3 |
2006-Nov-23 Thu
| 3.75
| 3.85
| 3.75
| 3.85
| 79,629
| ###
| ###
| ###
| 0.3 |
2006-Nov-22 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Nov-21 Tue
| 3.7
| 3.75
| 3.7
| 3.72
| 192,386
| ###
| 68.5
| 68.5
| 0.3 |
2006-Nov-20 Mon
| 3.7
| 3.74
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Nov-17 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 4,722
| 17,471
| 64.9
| 64.9
| 0.3 |
2006-Nov-16 Thu
| ###
| 3.7
| ###
| ###
| 148,772
| 275,228
| 78.9
| 78.9
| 0.0 |
2006-Nov-15 Wed
| ###
| 3.72
| ###
| 3.72
| 91,646
| ###
| 74.3
| 74.3
| 0.3 |
2006-Nov-14 Tue
| 3.75
| 3.75
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Nov-13 Mon
| 3.76
| 3.79
| 3.75
| 3.75
| 5,386
| ###
| ###
| ###
| 0.3 |
2006-Nov-10 Fri
| 3.79
| 3.8
| 3.77
| 3.79
| 67,925
| ###
| 60.9
| 60.9
| ### |
2006-Nov-09 Thu
| 3.7
| 3.75
| 3.7
| 3.75
| 12,685
| 47,251
| ###
| ###
| 0.3 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 136,224
| 0
| 29.3
| 29.3
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 113,184
| 0
| 18.0
| 18.0
| 0.0 |
2006-Nov-02 Thu
| 3.75
| 3.75
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2006-Nov-01 Wed
| 3.7
| 3.79
| ###
| ###
| 269,620
| 510,929
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| 3.7
| ###
| ###
| 16,785
| 31,052
| 29.1
| 29.1
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 3.75
| 3.75
| ###
| ###
| 7,481
| 14,026
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| 65.2
| 65.2
| ### |
2006-Oct-25 Wed
| 3.75
| 3.76
| 3.75
| 3.75
|
|
| 65.6
| 65.6
| 0.3 |
2006-Oct-24 Tue
| ###
| 3.79
| ###
| 3.79
| 107,759
| ###
| ###
| ###
| ### |
2006-Oct-23 Mon
| 3.7
| 3.7
| ###
| ###
| 7,889
| ###
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 582
| 0
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 7,786
| 0
| 74.3
| 74.3
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 3.52
| 3.52
| 4,056
| ###
| 17.8
| 17.8
| ### |
2006-Oct-16 Mon
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 3.54
| 3.57
| 3.5
| 3.5
|
|
| 21.1
| 21.1
| 0.3 |
2006-Oct-12 Thu
| ###
| ###
| 3.5
| 3.5
|
|
| 10.2
| 10.2
| 0.3 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 10,982
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| 3.72
| 3.72
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 3.59
| 3.59
| 2,250
| ###
| 32.0
| 32.0
| ### |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| 3.55
| ###
| 3.55
| ###
| 58,550
| 103,926
| 75.8
| 75.8
| 0.0 |
2006-Sep-28 Thu
| 3.5
| 3.55
| 3.45
| 3.55
| 140,025
| 490,087
| ###
| ###
| ### |
2006-Sep-27 Wed
| 3.45
| 3.51
| 3.45
| 3.47
| 218,820
| ###
| ###
| ###
| 0.2 |
2006-Sep-26 Tue
| 3.42
| 3.45
| ###
| ###
| 104,043
| 179,474
| 26.9
| 26.9
| 0.0 |
2006-Sep-25 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 3.42
| 3.42
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Sep-20 Wed
| 3.42
| 3.42
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Sep-19 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 275
| ###
| 72.4
| 72.4
| 0.3 |
2006-Sep-18 Mon
| 3.51
| 3.52
| 3.45
| 3.45
|
|
| 17.3
| 17.3
| ### |
2006-Sep-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-14 Thu
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| 60.8
| 60.8
| 0.2 |
2006-Sep-13 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 3.49
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Sep-11 Mon
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 3.44
| 3.5
| 3.41
| 3.41
|
|
| 23.7
| 23.7
| ### |
2006-Sep-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 233,772
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 10,388
| ###
| 67.6
| 67.6
| ### |
2006-Sep-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-31 Thu
| 3.45
| 3.45
| 3.42
| 3.45
| 477,081
| 1,638,773
| 61.5
| 61.5
| ### |
2006-Aug-30 Wed
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2006-Aug-29 Tue
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| 21.3
| 21.3
| 0.2 |
2006-Aug-28 Mon
| 3.5
| 3.5
| 3.44
| 3.44
| 18,152
| 62,987
| ###
| ###
| 0.2 |
2006-Aug-25 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-24 Thu
| 3.44
| 3.5
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-23 Wed
| ###
| 3.45
| ###
| 3.4
|
|
| 66.7
| 66.7
| 0.2 |
2006-Aug-22 Tue
| 3.43
| 3.43
| ###
| 3.43
| 42,123
| 72,240
| 69.0
| 69.0
| 0.2 |
2006-Aug-21 Mon
| 3.52
| 3.52
| 3.5
| 3.52
| 3,670
| 12,881
| ###
| ###
| ### |
2006-Aug-18 Fri
| 3.54
| 3.56
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Aug-17 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| 69.8
| 69.8
| 0.3 |
2006-Aug-10 Thu
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-09 Wed
| 3.51
| 3.51
| 3.51
| 3.51
| 6,825
| 23,955
| ###
| ###
| ### |
2006-Aug-08 Tue
| 3.5
| 3.51
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 450
| 1,575
| ###
| ###
| 0.3 |
2006-Aug-04 Fri
| 3.49
| 3.49
| 3.48
| 3.48
|
|
| 37.0
| 37.0
| 0.2 |
2006-Aug-03 Thu
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 68.1
| 68.1
| 0.2 |
2006-Aug-02 Wed
| 3.5
| 3.5
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Aug-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-31 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| 3.5
| 3.55
| 3.5
| 3.55
| 7,747
| ###
| ###
| ###
| ### |
2006-Jul-25 Tue
| 3.52
| 3.52
| 3.52
| 3.52
| 10,442
| 36,755
| 70.2
| 70.2
| ### |
2006-Jul-24 Mon
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 75.8
| 75.8
| 0.2 |
2006-Jul-21 Fri
| 3.55
| 3.55
| 3.55
| 3.55
| 2,253
| ###
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 3.55
| 3.55
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2006-Jul-19 Wed
| 3.46
| 3.47
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2006-Jul-18 Tue
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| 73.2
| 73.2
| ### |
2006-Jul-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 3,082
| 0
| 73.9
| 73.9
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2006-Jul-07 Fri
| 3.58
| ###
| 3.58
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Jul-06 Thu
| 3.52
| 3.52
| 3.52
| 3.52
| 3,823
| 13,456
| 60.9
| 60.9
| ### |
2006-Jul-05 Wed
| 3.51
| 3.51
| 3.51
| 3.51
| 1,323
| 4,643
| 65.2
| 65.2
| ### |
2006-Jul-04 Tue
| 3.55
| 3.55
| 3.51
| 3.51
|
|
| 24.0
| 24.0
| ### |
2006-Jul-03 Mon
| 3.54
| 3.59
| 3.54
| 3.59
| 9,744
| ###
| ###
| ###
| ### |
2006-Jun-30 Fri
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| 62.0
| 62.0
| 0.3 |
2006-Jun-28 Wed
| 3.56
| 3.56
| 3.51
| 3.52
|
|
| 22.9
| 22.9
| ### |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 23,949
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 9,080
| 0
| 20.1
| 20.1
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-20 Tue
| 3.55
| 3.56
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Jun-19 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| 15.2
| 15.2
| ### |
2006-Jun-16 Fri
| 3.57
| 3.75
| 3.57
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jun-15 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 62.7
| 62.7
| ### |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 3.74
| 3.8
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2006-Jun-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-07 Wed
| 3.89
| 3.89
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Jun-06 Tue
| 3.83
| 3.83
| 3.83
| 3.83
|
|
| 76.0
| 76.0
| ### |
2006-Jun-05 Mon
| 3.8
| 3.8
| 3.75
| 3.75
| 5,140
| ###
| 22.3
| 22.3
| 0.3 |
2006-Jun-02 Fri
| 3.7
| 3.71
| 3.7
| 3.71
| 6,840
| 25,342
| ###
| ###
| ### |
2006-Jun-01 Thu
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| 68.1
| 68.1
| 0.3 |
2006-May-31 Wed
| 3.71
| 3.78
| 3.71
| 3.78
| 7,382
| 27,645
| 83.3
| 83.3
| 0.3 |
2006-May-30 Tue
| 3.58
| 3.71
| 3.58
| 3.71
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 37,777
| 0
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 3.59
| ###
| 3.59
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2006-May-24 Wed
| 3.8
| 3.8
| 3.7
| 3.71
|
|
| 14.0
| 14.0
| ### |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 3.7
| 3.71
| 3.7
| 3.71
|
|
| 88.1
| 88.1
| ### |
2006-May-19 Fri
| 3.75
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-May-18 Thu
| ###
| 3.74
| ###
| 3.74
|
|
| 88.2
| 88.2
| 0.3 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 3.54
| 3.54
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| 71.2
| 71.2
| ### |
2006-May-11 Thu
| 3.59
| ###
| 3.57
| ###
| 18,725
| 33,424
| 69.2
| 69.2
| 0.0 |
2006-May-10 Wed
| 3.53
| ###
| 3.53
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2006-May-09 Tue
| 3.53
| 3.53
| 3.53
| 3.53
|
|
| 65.6
| 65.6
| 0.3 |
2006-May-08 Mon
| 3.59
| 3.59
| 3.51
| 3.51
| 7,175
| 25,471
| 16.5
| 16.5
| ### |
2006-May-05 Fri
| 3.43
| 3.55
| 3.43
| 3.55
| 4,140
| 14,448
| 87.0
| 87.0
| ### |
2006-May-04 Thu
| 3.42
| 3.48
| 3.42
| 3.43
| 21,055
| ###
| ###
| ###
| 0.2 |
2006-May-03 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 68.5
| 68.5
| ### |
2006-May-02 Tue
| 3.47
| 3.47
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-May-01 Mon
| 3.51
| 3.51
| 3.47
| 3.5
| 84,073
| ###
| 35.1
| 35.1
| 0.3 |
2006-Apr-28 Fri
| 3.52
| 3.59
| 3.52
| 3.57
|
|
| 80.3
| 80.3
| 0.3 |
2006-Apr-27 Thu
| 3.44
| 3.49
| 3.44
| 3.49
|
|
| ###
| ###
| ### |
2006-Apr-26 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 323,548
| ###
| ###
| ###
| 0.3 |
2006-Apr-24 Mon
| 3.42
| 3.5
| 3.42
| 3.5
| 21,150
| 73,179
| ###
| ###
| 0.3 |
2006-Apr-21 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 74.9
| 74.9
| 0.2 |
2006-Apr-20 Thu
| 3.41
| 3.41
| ###
| ###
| 883,977
| 1,507,180
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 30,227
| 0
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 244,378
| 0
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 3.4
| 3.41
| 3.4
| 3.4
| 311,350
| 1,060,146
| 72.0
| 72.0
| 0.2 |
2006-Apr-07 Fri
| 3.45
| 3.45
| ###
| 3.4
| 413,721
| ###
| 19.5
| 19.5
| 0.2 |
2006-Apr-06 Thu
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| 26.2
| 26.2
| 0.3 |
2006-Apr-05 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Apr-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-03 Mon
| 3.55
| 3.55
| 3.55
| 3.55
| 1,350
| ###
| 63.4
| 63.4
| ### |
2006-Mar-31 Fri
| 3.55
| 3.55
| 3.52
| 3.52
|
|
| 24.4
| 24.4
| ### |
2006-Mar-30 Thu
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2006-Mar-29 Wed
| 3.59
| ###
| 3.59
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Mar-28 Tue
| 3.54
| 3.59
| 3.52
| 3.59
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| 3.55
| 3.55
| 3.52
| 3.53
|
|
| 29.2
| 29.2
| 0.3 |
2006-Mar-24 Fri
| 3.48
| 3.48
| 3.45
| 3.48
| 618,350
| 2,142,582
| ###
| ###
| 0.2 |
2006-Mar-23 Thu
| 3.52
| 3.52
| 3.47
| 3.47
| 540,154
| ###
| 19.6
| 19.6
| 0.2 |
2006-Mar-22 Wed
| 3.47
| 3.52
| 3.47
| 3.52
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 3.43
| 3.43
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2006-Mar-20 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 67.1
| 67.1
| 0.2 |
2006-Mar-17 Fri
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Mar-16 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Mar-15 Wed
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| 31.6
| 31.6
| 0.2 |
2006-Mar-14 Tue
| 3.43
| 3.45
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 3.42
| 3.42
| 3.41
| 3.41
| 3,048
| ###
| ###
| ###
| ### |
2006-Mar-09 Thu
| 3.46
| 3.5
| ###
| ###
| 17,925
| ###
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| 3.41
| 3.43
| 3.4
| 3.42
|
|
| 69.7
| 69.7
| 0.2 |
2006-Mar-07 Tue
| ###
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Mar-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 314,841
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 178,185
| 0
| 75.8
| 75.8
| 0.0 |
2006-Feb-23 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 106,780
| 365,187
| ###
| ###
| 0.2 |
2006-Feb-22 Wed
| 3.4
| 3.41
| 3.4
| 3.41
| 845,020
| ###
| 68.0
| 68.0
| ### |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 973,758
| 0
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 2,650
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 300,345
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 3.4
| 3.4
| ###
| ###
| 1,345
| 2,286
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 3.42
| 3.43
| 3.42
| 3.43
| 6,680
| 22,879
| 73.3
| 73.3
| 0.2 |
2006-Feb-02 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| 3.29
| 3.29
| 36,924
| ###
| 32.5
| 32.5
| ### |
2006-Jan-30 Mon
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| ###
| ###
| 3.27
| 3.27
|
|
| 20.2
| 20.2
| ### |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 3.28
| 3.28
| 3.28
| 3.28
| 197,256
| ###
| ###
| ###
| 0.2 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
| 24,075
| 0
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 3.29
| ###
| 3.29
| ###
| 8,526
| 14,025
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| 48.5
| 48.5
| 0.2 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2006-Jan-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 49,720
| 0
| 19.7
| 19.7
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 3.29
| 3.29
|
|
| 16.0
| 16.0
| ### |
2006-Jan-05 Thu
| 3.44
| 3.44
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2006-Jan-04 Wed
| 3.48
| 3.49
| 3.48
| 3.49
|
|
| 65.8
| 65.8
| ### |
2006-Jan-03 Tue
| 3.4
| 3.43
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-Dec-30 Fri
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-Dec-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-28 Wed
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 15,050
| 0
| 23.6
| 23.6
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 15,050
| 0
| 23.6
| 23.6
| 0.0 |
2005-Dec-22 Thu
| 3.47
| 3.47
| ###
| ###
| 16,152
| 28,023
| 11.0
| 11.0
| 0.0 |
2005-Dec-21 Wed
| 3.5
| 3.5
| 3.47
| 3.47
| 39,924
| ###
| 21.8
| 21.8
| 0.2 |
2005-Dec-20 Tue
| 3.43
| 3.5
| 3.43
| 3.5
| 36,853
| ###
| 88.0
| 88.0
| 0.3 |
2005-Dec-19 Mon
| 3.43
| 3.45
| 3.43
| 3.45
| 100,276
| 344,949
| 78.4
| 78.4
| ### |
2005-Dec-16 Fri
| 3.42
| 3.42
| 3.4
| 3.41
| 30,924
| 105,450
| 30.2
| 30.2
| ### |
2005-Dec-15 Thu
| ###
| ###
| 3.28
| ###
| 4,027
| ###
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| 3.22
| ###
| 3.22
|
|
| 81.1
| 81.1
| 0.2 |
2005-Dec-13 Tue
| ###
| 3.2
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 4,201,678
| 0
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Dec-06 Tue
| 3.29
| 3.29
| 3.2
| 3.2
|
|
| 13.4
| 13.4
| 0.2 |
2005-Dec-05 Mon
| ###
| 3.4
| ###
| ###
| 152,027
| 258,445
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 3.4
| 3.45
| 3.4
| 3.45
| 5,073
| 17,375
| 82.0
| 82.0
| ### |
2005-Dec-01 Thu
| 3.51
| 3.51
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2005-Nov-30 Wed
| 3.55
| 3.55
| 3.5
| 3.53
| 98,140
| 345,943
| 30.5
| 30.5
| 0.3 |
2005-Nov-29 Tue
| 3.45
| 3.45
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-Nov-25 Fri
| ###
| 3.53
| ###
| 3.49
| 56,559
| 99,826
| 91.2
| 91.2
| ### |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 1,226,942
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 3.22
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 3.48
| 3.48
| ###
| ###
| 206,920
| 360,040
| 0.5
| 0.5
| 0.0 |
2005-Nov-21 Mon
| 3.54
| 3.54
| 3.48
| 3.49
|
|
| 20.3
| 20.3
| ### |
2005-Nov-18 Fri
| 3.55
| 3.55
| 3.49
| 3.5
| 149,382
| 525,824
| 17.5
| 17.5
| 0.3 |
2005-Nov-17 Thu
| 3.57
| 3.57
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 575
| 2,041
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| 3.55
| 3.59
| 3.55
| 3.55
| 135,044
| ###
| ###
| ###
| ### |
2005-Nov-14 Mon
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2005-Nov-11 Fri
| 3.49
| 3.54
| 3.48
| 3.48
|
|
| 35.2
| 35.2
| 0.2 |
2005-Nov-10 Thu
| 3.4
| 3.49
| 3.4
| 3.49
|
|
| 89.0
| 89.0
| ### |
2005-Nov-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 73.5
| 73.5
| 0.2 |
2005-Nov-04 Fri
| 3.49
| 3.5
| 3.49
| 3.5
| 4,750
| ###
| 71.9
| 71.9
| 0.3 |
2005-Nov-03 Thu
| 3.4
| 3.48
| 3.4
| 3.48
|
|
| 87.3
| 87.3
| 0.2 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 3,255
| 0
| 77.9
| 77.9
| 0.0 |
2005-Nov-01 Tue
| 3.28
| 3.29
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 3.22
| 3.29
| 3.22
| 3.29
|
|
| 84.5
| 84.5
| ### |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Oct-26 Wed
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| 63.6
| 63.6
| ### |
2005-Oct-25 Tue
| 3.28
| 3.28
| 3.24
| 3.26
|
|
| 29.1
| 29.1
| 0.2 |
2005-Oct-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-21 Fri
| 3.29
| ###
| 3.28
| ###
| 186,776
| ###
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Oct-19 Wed
| 3.27
| ###
| 3.26
| 3.28
|
|
| 80.3
| 80.3
| 0.2 |
2005-Oct-18 Tue
| ###
| ###
| 3.28
| 3.28
| 300,350
| 492,573
| 27.2
| 27.2
| 0.2 |
2005-Oct-17 Mon
| 3.28
| ###
| 3.27
| 3.27
|
|
| 33.3
| 33.3
| ### |
2005-Oct-14 Fri
| 3.27
| 3.27
| 3.27
| 3.27
| 19,548
| 63,921
| 73.6
| 73.6
| ### |
2005-Oct-13 Thu
| ###
| ###
| 3.25
| 3.29
| 164,282
| 266,958
| 34.9
| 34.9
| ### |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 12,327
| 0
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| 3.4
| 3.41
| ###
| ###
| 42,942
| ###
| 28.1
| 28.1
| 0.0 |
2005-Oct-10 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 12,488
| 42,459
| ###
| ###
| 0.2 |
2005-Oct-07 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 250
| 855
| 59.3
| 59.3
| 0.2 |
2005-Oct-06 Thu
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| 3.45
| 3.45
| 3.43
| 3.43
| 204,450
| ###
| 46.1
| 46.1
| 0.2 |
2005-Oct-04 Tue
| 3.42
| 3.43
| 3.42
| 3.43
| 361,552
| ###
| 73.5
| 73.5
| 0.2 |
2005-Oct-03 Mon
| ###
| 3.4
| ###
| ###
| 233,325
| 396,652
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-Sep-27 Tue
| ###
| 3.43
| ###
| 3.43
| 201,057
| ###
| 81.9
| 81.9
| 0.2 |
2005-Sep-26 Mon
| ###
| 3.4
| ###
| ###
| 200,056
| ###
| 67.2
| 67.2
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 68,451
| 0
| 17.7
| 17.7
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 585
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
2005-Sep-14 Wed
| 3.24
| 3.27
| 3.21
| 3.27
|
|
| 76.2
| 76.2
| ### |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 123,970
| ###
| 69.1
| 69.1
| 0.2 |
2005-Sep-09 Fri
| 3.25
| 3.25
| ###
| 3.22
|
|
| 23.0
| 23.0
| 0.2 |
2005-Sep-08 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 202,523
| ###
| 72.1
| 72.1
| 0.2 |
2005-Sep-07 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Sep-06 Tue
| ###
| ###
| 3.2
| 3.25
|
|
| 19.5
| 19.5
| 0.2 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| 3.28
| 3.28
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Aug-29 Mon
| 3.25
| 3.25
| 3.23
| 3.23
|
|
| 40.9
| 40.9
| ### |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 14,656
| 0
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 3.4
| 3.42
| 3.4
| 3.41
|
|
| 74.0
| 74.0
| ### |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 144,750
| 0
| 74.3
| 74.3
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Aug-16 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 247,126
| 0
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| 3.22
| ###
| 3.2
|
|
| 69.0
| 69.0
| 0.2 |
2005-Aug-10 Wed
| 3.2
| 3.2
| ###
| ###
| 115,250
| ###
| 21.7
| 21.7
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 44,758
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 27,670
| 0
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 528,771
| 0
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 46,924
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| 3.2
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Jul-21 Thu
| 3
| ###
| 3
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 187,040
| 0
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 38,848
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| 3.2
| ###
| 3.2
| 17,977
| ###
| 79.1
| 79.1
| 0.2 |
2005-Jul-14 Thu
| 3.28
| 3.28
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Jul-13 Wed
| 3.28
| 3.28
| 3.28
| 3.28
| 0
|
|
|
| 0.2 |
2005-Jul-12 Tue
| 3.2
| 3.28
| 3.2
| 3.28
| 66,225
| ###
| ###
| ###
| 0.2 |
2005-Jul-11 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 86.9
| 86.9
| 0.2 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 10,240
| 0
| 77.5
| 77.5
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 187,458
| 0
| 25.5
| 25.5
| 0.0 |
2005-Jul-06 Wed
| ###
| 3.22
| ###
| ###
| 84,181
| ###
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| ###
| 3.22
| ###
| ###
| 78,855
| 126,956
| 26.4
| 26.4
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 559,986
| 0
| 77.7
| 77.7
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 264,725
| 0
| 81.9
| 81.9
| 0.0 |
2005-Jun-29 Wed
| 2.89
| 2.89
| 2.87
| 2.87
| 14,685
| ###
| ###
| ###
| ### |
2005-Jun-28 Tue
| 2.86
| 2.86
| 2.84
| 2.84
| 447,022
| ###
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| 2.79
| 2.86
| 2.78
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Jun-24 Fri
| 2.74
| 2.85
| 2.74
| 2.79
| 188,985
| ###
| 83.4
| 83.4
| ### |
2005-Jun-23 Thu
| 2.74
| 2.79
| 2.74
| 2.74
| 19,640
| ###
| ###
| ###
| 0.2 |
2005-Jun-22 Wed
| 2.84
| 2.84
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| 2.8
| 2.82
| 2.8
| 2.81
|
|
| 62.9
| 62.9
| ### |
2005-Jun-16 Thu
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| 69.6
| 69.6
| 0.2 |
2005-Jun-15 Wed
| 2.84
| 2.84
| 2.8
| 2.8
|
|
| 19.5
| 19.5
| 0.2 |
2005-Jun-14 Tue
| 2.75
| 2.78
| 2.75
| 2.78
| 1,011,850
| ###
| 79.4
| 79.4
| 0.2 |
2005-Jun-10 Fri
| 2.71
| 2.77
| 2.71
| 2.77
|
|
| 85.2
| 85.2
| 0.2 |
2005-Jun-09 Thu
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 2.74
| 2.75
| 2.73
| 2.73
|
|
| 28.7
| 28.7
| ### |
2005-May-31 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-May-30 Mon
| 2.8
| 2.8
| 2.77
| 2.77
| 8,850
| 24,647
| ###
| ###
| 0.2 |
2005-May-27 Fri
| 2.8
| 2.8
| 2.77
| 2.77
| 675,188
| ###
| ###
| ###
| 0.2 |
2005-May-26 Thu
| 2.76
| 2.78
| 2.75
| 2.78
|
|
| 75.7
| 75.7
| 0.2 |
2005-May-25 Wed
| 2.83
| 2.83
| 2.76
| 2.76
| 225,287
| 629,677
| 14.2
| 14.2
| 0.2 |
2005-May-24 Tue
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 65.5
| 65.5
| 0.2 |
2005-May-23 Mon
| ###
| ###
| 2.88
| 2.88
| 203,750
| ###
| ###
| ###
| 0.2 |
2005-May-20 Fri
| 2.82
| 2.82
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2005-May-19 Thu
| ###
| ###
| 2.82
| 2.82
|
|
| 12.9
| 12.9
| ### |
2005-May-18 Wed
| 2.87
| ###
| 2.85
| 2.85
| 97,687
| ###
| 26.3
| 26.3
| ### |
2005-May-17 Tue
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 78.4
| 78.4
| ### |
2005-May-16 Mon
| 2.81
| 2.85
| 2.81
| 2.85
| 3,122
| ###
| ###
| ###
| ### |
2005-May-13 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 68.6
| 68.6
| 0.2 |
2005-May-12 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 3,824,483
| 10,708,552
| ###
| ###
| 0.2 |
2005-May-11 Wed
| 2.84
| 2.84
| 2.84
| 2.84
| 157,078
| ###
| 67.0
| 67.0
| 0.2 |
2005-May-10 Tue
| 2.82
| 2.84
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-May-09 Mon
| 2.8
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 63.3
| 63.3
| 0.2 |
2005-May-05 Thu
| 2.82
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-May-04 Wed
| 2.82
| 2.82
| 2.82
| 2.82
| 3,228
| ###
| ###
| ###
| ### |
2005-May-03 Tue
| 2.85
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| 2.8
| 2.82
| 2.8
| 2.82
|
|
| 81.3
| 81.3
| ### |
2005-Apr-29 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Apr-28 Thu
| 2.82
| 2.85
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| 2.72
| 2.76
| 2.72
| 2.76
| 75,250
| 206,185
| ###
| ###
| 0.2 |
2005-Apr-26 Tue
| 2.75
| 2.78
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 2.72
| 2.75
| 2.7
| 2.72
| 428,440
| ###
| 71.3
| 71.3
| 0.2 |
2005-Apr-21 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 86.1
| 86.1
| 0.2 |
2005-Apr-20 Wed
| 2.71
| 2.71
| 2.7
| 2.7
| 297,548
| ###
| ###
| ###
| 0.2 |
2005-Apr-19 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 60.4
| 60.4
| 0.2 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 80,225
| 0
| 75.8
| 75.8
| 0.0 |
2005-Apr-15 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Apr-13 Wed
| 2.71
| 2.74
| 2.71
| 2.74
| 222,350
| ###
| 83.4
| 83.4
| 0.2 |
2005-Apr-12 Tue
| 2.71
| 2.71
| ###
| ###
| 11,150
| ###
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 2.72
| 2.72
| 2.72
| 2.72
| 8,951
| 24,346
| 77.6
| 77.6
| 0.2 |
2005-Apr-08 Fri
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| 22.0
| 22.0
| 0.2 |
2005-Apr-07 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| 83.4
| 83.4
| 0.2 |
2005-Apr-06 Wed
| 2.72
| 2.78
| ###
| ###
| 606,150
| 842,548
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| 2.73
| ###
| 2.73
| 3,243,677
| ###
| 86.0
| 86.0
| ### |
2005-Apr-04 Mon
| 2.7
| 2.76
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Apr-01 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 65.0
| 65.0
| 0.2 |
2005-Mar-31 Thu
| ###
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Mar-30 Wed
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| 2.8
| 2.8
| 2.76
| 2.79
|
|
| 48.1
| 48.1
| ### |
2005-Mar-24 Thu
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| 77.7
| 77.7
| 0.2 |
2005-Mar-23 Wed
| 2.87
| 2.87
| 2.8
| 2.8
| 145,359
| ###
| ###
| ###
| 0.2 |
2005-Mar-22 Tue
| 2.88
| 2.88
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Mar-21 Mon
| 2.86
| ###
| 2.86
| 2.88
| 24,550
| ###
| ###
| ###
| 0.2 |
2005-Mar-18 Fri
| 2.83
| 2.86
| 2.83
| 2.86
|
|
| 74.0
| 74.0
| 0.2 |
2005-Mar-17 Thu
| 2.82
| 2.82
| 2.8
| 2.8
| 136,448
| ###
| ###
| ###
| 0.2 |
2005-Mar-16 Wed
| 2.82
| 2.82
| 2.82
| 2.82
| 257,350
| 725,727
| 70.2
| 70.2
| ### |
2005-Mar-15 Tue
| 2.8
| 2.83
| 2.8
| 2.8
| 169,150
| 476,157
| ###
| ###
| 0.2 |
2005-Mar-14 Mon
| 2.84
| 2.84
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Mar-11 Fri
| 2.8
| 2.85
| 2.79
| 2.84
| 594,746
| 1,677,183
| ###
| ###
| 0.2 |
2005-Mar-10 Thu
| 2.85
| 2.85
| 2.79
| 2.79
| 72,382
| ###
| ###
| ###
| ### |
2005-Mar-09 Wed
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| 18.3
| 18.3
| ### |
2005-Mar-04 Fri
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 68.5
| 68.5
| 0.2 |
2005-Mar-02 Wed
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 2.84
| 2.85
| 2.84
| 2.85
|
|
| 74.2
| 74.2
| ### |
2005-Feb-28 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 68.4
| 68.4
| 0.2 |
2005-Feb-25 Fri
| 2.75
| 2.82
| 2.74
| 2.76
| 78,854
| ###
| 70.4
| 70.4
| 0.2 |
2005-Feb-24 Thu
| 2.75
| 2.78
| ###
| 2.72
| 505,148
| 702,155
| 32.8
| 32.8
| 0.2 |
2005-Feb-23 Wed
| 2.87
| 2.87
| 2.75
| 2.75
| 401,355
| ###
| 7.3
| 7.3
| ### |
2005-Feb-22 Tue
| 2.84
| 2.87
| 2.84
| 2.87
| 7,450
| ###
| ###
| ###
| ### |
2005-Feb-21 Mon
| 2.88
| ###
| 2.87
| 2.87
| 27,242
| ###
| ###
| ###
| ### |
2005-Feb-18 Fri
| 2.89
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| 2.87
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| 3
| 3
|
|
| 37.6
| 37.6
| 0.2 |
2005-Feb-09 Wed
| ###
| ###
| 3
| 3
|
|
| 19.9
| 19.9
| 0.2 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| 2.85
| ###
| 663,420
| 945,373
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 16,680
| 0
| 29.5
| 29.5
| 0.0 |
2005-Jan-25 Tue
| 3
| ###
| ###
| 3
|
|
| 72.2
| 72.2
| 0.2 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| 3
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 69,528
| 0
| 31.6
| 31.6
| 0.0 |
2005-Jan-19 Wed
| ###
| 3
| ###
| ###
| 131,547
| 197,320
| 29.1
| 29.1
| 0.0 |
2005-Jan-18 Tue
| ###
| 3
| ###
| 3
| 520,057
| 780,085
| 82.7
| 82.7
| 0.2 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 702,750
| 0
| 25.5
| 25.5
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 84,088
| 0
| 74.6
| 74.6
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 3
| ###
| ###
| ###
| 160,177
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| 3
| ###
| 3
| 45,547
| 68,320
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 81,588
| 0
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 3
| 3
| ###
| ###
| 61,051
| 91,576
| 14.2
| 14.2
| 0.0 |
2005-Jan-05 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jan-04 Tue
| 3
| 3
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2004-Dec-24 Fri
| 2.88
| 2.89
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| 2.88
| ###
| 2.88
| 2.88
|
|
| 70.0
| 70.0
| 0.2 |
2004-Dec-22 Wed
| 2.88
| ###
| 2.87
| 2.88
| 117,487
| ###
| ###
| ###
| 0.2 |
2004-Dec-21 Tue
| 2.86
| 2.86
| 2.86
| 2.86
| 500,387
| ###
| ###
| ###
| 0.2 |
2004-Dec-20 Mon
| 2.86
| 2.88
| 2.85
| 2.85
| 225,344
| ###
| ###
| ###
| ### |
2004-Dec-17 Fri
| ###
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 254,259
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 208,325
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 2.84
| ###
| 2.84
| ###
| 156,688
| ###
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| 2.81
| 2.83
| 2.81
| 2.83
| 160,029
| 451,281
| ###
| ###
| 0.2 |
2004-Dec-09 Thu
| 2.75
| 2.8
| 2.75
| 2.8
| 21,748
| 60,350
| ###
| ###
| 0.2 |
2004-Dec-08 Wed
| 2.75
| 2.75
| 2.72
| 2.74
| 62,450
| ###
| 48.5
| 48.5
| 0.2 |
2004-Dec-07 Tue
| 2.78
| 2.81
| 2.78
| 2.8
| 231,822
| 647,942
| 80.5
| 80.5
| 0.2 |
2004-Dec-06 Mon
| 2.74
| 2.74
| 2.74
| 2.74
| 750
| 2,055
| ###
| ###
| 0.2 |
2004-Dec-03 Fri
| 2.7
| 2.71
| 2.7
| 2.71
|
|
| 75.9
| 75.9
| ### |
2004-Dec-02 Thu
| 2.72
| 2.73
| 2.72
| 2.72
| 29,120
| 79,352
| ###
| ###
| 0.2 |
2004-Dec-01 Wed
| 2.7
| 2.72
| ###
| ###
| 28,475
| 38,726
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| 2.7
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2004-Nov-29 Mon
| 2.7
| 2.7
| ###
| ###
| 65,085
| ###
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 2.73
| 2.74
| 2.7
| 2.7
| 154,353
| 419,840
| ###
| ###
| 0.2 |
2004-Nov-25 Thu
| 2.71
| 2.75
| 2.7
| 2.75
| 123,550
| 336,673
| 77.4
| 77.4
| ### |
2004-Nov-24 Wed
| ###
| 2.7
| ###
| 2.7
| 214,444
| ###
| ###
| ###
| 0.2 |
2004-Nov-23 Tue
| ###
| 2.7
| ###
| ###
| 225,280
| 304,128
| 26.7
| 26.7
| 0.0 |
2004-Nov-22 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-Nov-19 Fri
| 2.74
| 2.75
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2004-Nov-18 Thu
| 2.75
| 2.75
| 2.74
| 2.74
| 441,955
| ###
| ###
| ###
| 0.2 |
2004-Nov-17 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 3,080
| 8,470
| ###
| ###
| ### |
2004-Nov-16 Tue
| 2.83
| 2.83
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Nov-15 Mon
| 2.82
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Nov-12 Fri
| 2.8
| 2.83
| 2.78
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Nov-11 Thu
| 2.76
| 2.78
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Nov-10 Wed
| 2.76
| 2.78
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2004-Nov-09 Tue
| 2.84
| 2.84
| 2.82
| 2.82
|
|
| 28.9
| 28.9
| ### |
2004-Nov-08 Mon
| 2.84
| 2.85
| 2.83
| 2.83
| 95,850
| ###
| 30.3
| 30.3
| 0.2 |
2004-Nov-05 Fri
| 2.77
| 2.84
| 2.77
| 2.84
| 88,555
| ###
| 87.0
| 87.0
| 0.2 |
2004-Nov-04 Thu
| 2.79
| 2.8
| 2.77
| 2.77
|
|
| 26.8
| 26.8
| 0.2 |
2004-Nov-03 Wed
| 2.71
| 2.79
| 2.71
| 2.76
| 32,150
| ###
| ###
| ###
| 0.2 |
2004-Nov-02 Tue
| 2.74
| 2.74
| 2.7
| 2.7
| 18,378
| 49,988
| ###
| ###
| 0.2 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Oct-28 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 499,175
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 2.59
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 488,445
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 212,486
| 0
| 13.2
| 13.2
| 0.0 |
2004-Oct-20 Wed
| 2.81
| 2.81
| 2.75
| 2.75
| 144,080
| 400,542
| 17.1
| 17.1
| ### |
2004-Oct-19 Tue
| 2.8
| 2.8
| 2.78
| 2.8
| 162,285
| 452,775
| 70.8
| 70.8
| 0.2 |
2004-Oct-18 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 70.6
| 70.6
| 0.2 |
2004-Oct-15 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 231,959
| 649,485
| ###
| ###
| 0.2 |
2004-Oct-14 Thu
| 2.73
| 2.8
| 2.73
| 2.8
|
|
| 91.5
| 91.5
| 0.2 |
2004-Oct-13 Wed
| 2.71
| 2.71
| 2.7
| 2.71
|
|
| 66.4
| 66.4
| ### |
2004-Oct-12 Tue
| 2.75
| 2.75
| 2.72
| 2.75
|
|
| 65.1
| 65.1
| ### |
2004-Oct-11 Mon
| 2.74
| 2.75
| 2.74
| 2.75
|
|
| 71.9
| 71.9
| ### |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 27,159
| 0
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| 13.7
| 13.7
| 13.7
| 13.7
| 2,873
| ###
| ###
| ###
| 1.0 |
2004-Sep-22 Wed
| 13.8
| ###
| 13.8
| ###
| 24,252
| ###
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 13.75
| 13.8
| 13.75
| 13.79
|
|
| 68.4
| 68.4
| 1.0 |
2004-Sep-20 Mon
| ###
| ###
| 13.85
| 13.86
| 4,680
| ###
| ###
| ###
| ### |
2004-Sep-17 Fri
| ###
| ###
| 13.84
| 13.85
|
|
| ###
| ###
| ### |
2004-Sep-16 Thu
| 13.25
| ###
| 13.25
| 13.85
|
|
| 94.6
| 94.6
| ### |
2004-Sep-15 Wed
| 13.4
| 13.4
| 13.4
| 13.4
| 33,050
| 442,870
| ###
| ###
| 1.0 |
2004-Sep-14 Tue
| 12.88
| ###
| 12.88
| ###
| 2,144
| ###
| 76.1
| 76.1
| 0.0 |
2004-Sep-13 Mon
| 12.82
| 12.88
| 12.8
| 12.88
| 37,883
| ###
| 72.1
| 72.1
| ### |
2004-Sep-10 Fri
| 12.81
| 12.85
| 12.8
| 12.8
|
|
| 30.0
| 30.0
| 0.9 |
2004-Sep-09 Thu
| 12.7
| 12.8
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
2004-Sep-08 Wed
| 12.77
| 12.77
| 12.74
| 12.74
|
|
| 32.2
| 32.2
| ### |
2004-Sep-07 Tue
| 12.8
| 12.87
| 12.76
| 12.76
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 12.59
| 12.74
| 12.59
| 12.74
|
|
| ###
| ###
| ### |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 15,981
| 0
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 8,546
| 0
| 71.6
| 71.6
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 150
| 0
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| 12.55
| 12.55
| 12.55
| 12.55
|
|
| 70.8
| 70.8
| ### |
2004-Aug-30 Mon
| 12.22
| 12.55
| 12.22
| 12.45
| 61,852
| ###
| ###
| ###
| ### |
2004-Aug-27 Fri
| 12.2
| 12.2
| 12.2
| 12.2
| 0
|
|
|
| ### |
2004-Aug-26 Thu
| 12.26
| 12.26
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 28,354
| 0
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| 12.25
| 12.25
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2004-Aug-23 Mon
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 49,770
| 0
| 69.1
| 69.1
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 30,878
| 0
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 103,422
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| 12.26
| 12.26
| 12.26
| 12.26
|
|
| 73.2
| 73.2
| 0.9 |
2004-Aug-12 Thu
| 12.25
| 12.29
| 12.25
| 12.26
|
|
| 74.0
| 74.0
| 0.9 |
2004-Aug-11 Wed
| 12.2
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 12.26
| 12.26
| ###
| ###
| 106,680
| 653,948
| 27.9
| 27.9
| 0.0 |
2004-Aug-09 Mon
| 12.21
| 12.21
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2004-Aug-06 Fri
| ###
| ###
| 12.25
| 12.25
| 3,555
| 21,774
| 30.8
| 30.8
| 0.9 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-04 Wed
| 12.41
| 12.5
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2004-Aug-03 Tue
| 12.4
| 12.4
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 4,957
| 0
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| 12.24
| ###
| 12.24
| 4,128
| ###
| ###
| ###
| 0.9 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 9,652
| 0
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 220,658
| 0
| 72.1
| 72.1
| 0.0 |
2004-Jul-27 Tue
| 11.85
| ###
| 11.85
| 11.87
|
|
| ###
| ###
| 0.8 |
2004-Jul-26 Mon
| 11.8
| 11.8
| 11.8
| 11.8
| 4,243
| ###
| 74.4
| 74.4
| 0.8 |
2004-Jul-23 Fri
| 11.8
| 11.81
| 11.8
| 11.8
|
|
| ###
| ###
| 0.8 |
2004-Jul-22 Thu
| 11.8
| 11.8
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2004-Jul-21 Wed
| ###
| ###
| 11.8
| ###
| 143,045
| ###
| 27.2
| 27.2
| 0.0 |
2004-Jul-20 Tue
| 11.5
| 11.7
| 11.5
| ###
| 93,172
| ###
| 88.2
| 88.2
| 0.0 |
2004-Jul-19 Mon
| 11.7
| 11.75
| 11.7
| 11.75
|
|
| 72.3
| 72.3
| ### |
2004-Jul-16 Fri
| 11.75
| 11.75
| 11.74
| 11.75
| 7,579
| ###
| ###
| ###
| ### |
2004-Jul-15 Thu
| 11.75
| 11.75
| 11.75
| 11.75
| 30,471
| ###
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 11.85
| 11.85
| 11.85
| 11.85
| 21,245
| 251,753
| ###
| ###
| ### |
2004-Jul-13 Tue
| 11.85
| 11.85
| 11.85
| 11.85
|
|
| 73.6
| 73.6
| ### |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 11.81
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 11.84
| 11.85
| 11.8
| 11.8
| 60,546
| 715,956
| ###
| ###
| 0.8 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 3,919,471
| 0
| 22.3
| 22.3
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 23,027
| 0
| 70.6
| 70.6
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 215,428
| 0
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| 11.84
| 11.85
| 11.84
| 11.85
|
|
| ###
| ###
| ### |
2004-Jun-25 Fri
| 11.8
| 11.85
| 11.8
| 11.8
| 10,641
| 125,829
| ###
| ###
| 0.8 |
2004-Jun-24 Thu
| 11.85
| 11.85
| 11.85
| 11.85
|
|
| ###
| ###
| ### |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 335,145
| 0
| 28.9
| 28.9
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| 11.85
| 11.85
| 6,074
| 35,988
| ###
| ###
| ### |
2004-Jun-21 Mon
| 11.85
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 11.87
| ###
| 11.87
| ###
| 416,750
| ###
| 78.5
| 78.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| 11.81
| 11.81
|
|
| 24.6
| 24.6
| ### |
2004-Jun-15 Tue
| 11.73
| 11.85
| 11.73
| 11.8
| 35,188
| ###
| ###
| ###
| 0.8 |
2004-Jun-14 Mon
| 11.7
| 11.7
| ###
| ###
| 17,725
| ###
| 31.1
| 31.1
| 0.0 |
2004-Jun-11 Fri
| 11.7
| 11.7
| ###
| ###
| 17,725
| ###
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| 11.7
| 11.7
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2004-Jun-09 Wed
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2004-Jun-08 Tue
| 11.45
| 11.5
| 11.45
| 11.5
|
|
| 76.4
| 76.4
| ### |
2004-Jun-07 Mon
| 11.7
| 11.7
| 11.7
| 11.7
| 0
|
|
|
| 0.8 |
2004-Jun-04 Fri
| 11.7
| 11.75
| 11.7
| 11.7
| 22,277
| ###
| 72.3
| 72.3
| 0.8 |
2004-Jun-03 Thu
| ###
| 11.8
| ###
| 11.8
| 18,583
| ###
| 83.0
| 83.0
| 0.8 |
2004-Jun-02 Wed
| 11.5
| ###
| 11.5
| 11.59
| 11,954
| ###
| ###
| ###
| 0.8 |
2004-Jun-01 Tue
| 11.49
| 11.5
| 11.45
| 11.5
|
|
| 74.0
| 74.0
| ### |
2004-May-31 Mon
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 454
| 0
| 22.9
| 22.9
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 833,685
| 0
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 265,747
| 0
| 75.6
| 75.6
| 0.0 |
2004-May-19 Wed
| 10.75
| ###
| 10.75
| 10.85
|
|
| ###
| ###
| 0.8 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2004-May-17 Mon
| 10.74
| 10.75
| 10.55
| 10.55
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-13 Thu
| 10.7
| 10.7
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2004-May-12 Wed
| 10.75
| 10.79
| 10.75
| 10.78
| 43,976
| 473,621
| 70.6
| 70.6
| 0.8 |
2004-May-11 Tue
| 10.5
| 10.75
| 10.5
| 10.74
| 51,371
| ###
| 90.2
| 90.2
| 0.8 |
2004-May-10 Mon
| 10.85
| 10.85
| 10.7
| 10.75
| 89,950
| ###
| ###
| ###
| 0.8 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 6,042
| 0
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 26,845
| 0
| 33.9
| 33.9
| 0.0 |
2004-May-05 Wed
| 11.22
| 11.22
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-May-04 Tue
| ###
| 11.25
| ###
| 11.25
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| 11.28
| 11.28
| ###
| ###
| 10,525
| ###
| 25.3
| 25.3
| 0.0 |
2004-Apr-30 Fri
| 11.25
| ###
| 11.23
| 11.23
|
|
| 31.6
| 31.6
| 0.8 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 11.25
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 11.2
| 11.22
| ###
| 11.22
|
|
| ###
| ###
| ### |
2004-Apr-26 Mon
| 10.84
| 10.84
| 10.84
| 10.84
| 231,676
| ###
| ###
| ###
| 0.8 |
2004-Apr-23 Fri
| 10.75
| 10.85
| 10.75
| 10.84
|
|
| 72.9
| 72.9
| 0.8 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| 10.7
| ###
| 10.7
| 54,077
| ###
| 75.2
| 75.2
| 0.8 |
2004-Apr-19 Mon
| ###
| 10.71
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2004-Apr-16 Fri
| 10.7
| 10.75
| 10.7
| 10.75
|
|
| 74.4
| 74.4
| 0.8 |
2004-Apr-15 Thu
| 10.56
| 10.74
| 10.56
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2004-Apr-14 Wed
| 10.59
| 10.59
| 10.59
| 10.59
| 21,375
| ###
| 73.6
| 73.6
| ### |
2004-Apr-13 Tue
| 10.56
| 10.59
| 10.52
| 10.59
|
|
| 76.9
| 76.9
| ### |
2004-Apr-08 Thu
| 10.5
| 10.51
| 10.5
| 10.51
|
|
| 71.4
| 71.4
| ### |
2004-Apr-07 Wed
| 10.45
| 10.5
| 10.45
| 10.48
|
|
| ###
| ###
| 0.7 |
2004-Apr-06 Tue
| 10.5
| 10.51
| 10.5
| 10.5
| 65,183
| 684,747
| ###
| ###
| 0.8 |
2004-Apr-05 Mon
| 10.5
| 10.52
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2004-Apr-02 Fri
| 10.5
| 10.54
| 10.4
| 10.54
|
|
| 71.7
| 71.7
| 0.8 |
2004-Apr-01 Thu
| 10.51
| 10.52
| 10.5
| 10.5
|
|
| 27.3
| 27.3
| 0.8 |
2004-Mar-31 Wed
| ###
| 10.45
| ###
| 10.42
| 133,170
| ###
| ###
| ###
| 0.7 |
2004-Mar-30 Tue
| 10.24
| 10.28
| 10.24
| 10.28
|
|
| ###
| ###
| 0.7 |
2004-Mar-29 Mon
| 10.21
| 10.25
| 10.21
| 10.23
|
|
| 75.2
| 75.2
| ### |
2004-Mar-26 Fri
| 10.21
| 10.25
| 10.21
| 10.21
| 43,680
| 446,846
| 66.8
| 66.8
| ### |
2004-Mar-25 Thu
| ###
| 10.21
| ###
| 10.21
|
|
| ###
| ###
| ### |
2004-Mar-24 Wed
| ###
| 10.2
| ###
| ###
| 3,787
| ###
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| 10.25
| 10.25
| 17,320
| ###
| ###
| ###
| 0.7 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2004-Mar-19 Fri
| 10.25
| ###
| 10.25
| ###
| 216,920
| ###
| 71.7
| 71.7
| 0.0 |
2004-Mar-18 Thu
| ###
| 10.2
| ###
| 10.2
| 136,682
| 697,078
| ###
| ###
| 0.7 |
2004-Mar-17 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| 10.2
| 10.2
| ###
| ###
| 14,675
| 74,842
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 10.2
| 10.2
| 10.2
| 10.2
| 102,071
| 1,041,124
| 70.5
| 70.5
| 0.7 |
2004-Mar-11 Thu
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2004-Mar-10 Wed
| 10.25
| 10.25
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
2004-Mar-09 Tue
| ###
| ###
| 10.25
| 10.25
| 39,125
| ###
| ###
| ###
| 0.7 |
2004-Mar-08 Mon
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 69.1
| 69.1
| ### |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 295,854
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| 10.4
| ###
| ###
| 37,289
| ###
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 10.4
| 10.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 10.4
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 10.4
| 10.42
| ###
| 10.42
|
|
| 68.2
| 68.2
| 0.7 |
2004-Feb-26 Thu
| ###
| 10.42
| ###
| 10.42
| 69,828
| ###
| ###
| ###
| 0.7 |
2004-Feb-25 Wed
| 10.4
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 10.4
| 10.4
| ###
| 10.4
|
|
| 71.2
| 71.2
| 0.7 |
2004-Feb-23 Mon
| 10.5
| 10.55
| 10.4
| 10.46
|
|
| 34.7
| 34.7
| 0.7 |
2004-Feb-20 Fri
| 10.7
| 10.7
| 10.7
| 10.7
| 750
| 8,024
| ###
| ###
| 0.8 |
2004-Feb-19 Thu
| 10.8
| 10.8
| 10.75
| 10.8
| 1,558
| 16,787
| ###
| ###
| ### |
2004-Feb-18 Wed
| 10.8
| 10.8
| 10.8
| 10.8
|
|
| 66.0
| 66.0
| ### |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 23,528
| 0
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 1,528
| 0
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 12,629
| 0
| 66.1
| 66.1
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 61,952
| 0
| 78.9
| 78.9
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Feb-03 Tue
| 10.85
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| 10.75
| ###
| 10.75
| 10.85
|
|
| ###
| ###
| 0.8 |
2004-Jan-30 Fri
| ###
| 10.75
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2004-Jan-29 Thu
| 10.5
| ###
| 10.5
| ###
| 162,580
| 853,545
| 79.1
| 79.1
| 0.0 |
2004-Jan-28 Wed
| 10.5
| 10.5
| 10.5
| 10.5
|
|
| 74.8
| 74.8
| 0.8 |
2004-Jan-27 Tue
| 10.55
| 10.55
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2004-Jan-23 Fri
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| 64.1
| 64.1
| 0.8 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jan-20 Tue
| 10.88
| ###
| 10.88
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jan-19 Mon
| 10.75
| 10.75
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2004-Jan-16 Fri
| 10.2
| ###
| 10.2
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2004-Jan-15 Thu
| 10.7
| 10.7
| 10.2
| 10.2
| 10,047
| ###
| 4.1
| 4.1
| 0.7 |
2004-Jan-14 Wed
| 10.75
| 10.75
| 10.75
| 10.75
|
|
| 72.1
| 72.1
| 0.8 |
2004-Jan-13 Tue
| 10.75
| 10.75
| 10.75
| 10.75
|
|
| ###
| ###
| 0.8 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 11,676
| 0
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 1,046
| 0
| 75.4
| 75.4
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 26,450
| 0
| 24.1
| 24.1
| 0.0 |
2003-Dec-29 Mon
| 10.8
| 10.8
| 10.8
| 10.8
| 0
|
|
|
| ### |
2003-Dec-24 Wed
| 10.8
| 10.8
| 10.8
| 10.8
| 0
|
|
|
| ### |
2003-Dec-23 Tue
| 10.81
| 10.81
| 10.8
| 10.8
|
|
| 30.4
| 30.4
| ### |
2003-Dec-22 Mon
| 10.8
| 10.8
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| 10.8
| 10.8
| ###
| ###
| 5,428
| ###
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 10.8
| 10.8
| 10.8
| 10.8
|
|
| 78.4
| 78.4
| ### |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 21,020
| 0
| 78.0
| 78.0
| 0.0 |
2003-Dec-16 Tue
| 10.8
| 10.8
| 10.7
| 10.8
| 7,340
| ###
| 72.7
| 72.7
| ### |
2003-Dec-15 Mon
| 10.46
| 10.8
| 10.46
| 10.8
| 11,645
| 123,786
| 91.1
| 91.1
| ### |
2003-Dec-12 Fri
| 10.45
| 10.5
| 10.45
| 10.5
| 3,750
| 39,281
| ###
| ###
| 0.8 |
2003-Dec-11 Thu
| 10.4
| 10.45
| 10.4
| 10.45
| 35,373
| ###
| ###
| ###
| ### |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 19,225
| 0
| 75.6
| 75.6
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 10.4
| 10.4
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2003-Dec-05 Fri
| 10.45
| 10.5
| 10.45
| 10.45
|
|
| 70.4
| 70.4
| ### |
2003-Dec-04 Thu
| 10.48
| 10.49
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2003-Dec-03 Wed
| 10.49
| 10.49
| 10.49
| 10.49
|
|
| ###
| ###
| ### |
2003-Dec-02 Tue
| 10.5
| 10.5
| 10.49
| 10.49
|
|
| 33.6
| 33.6
| ### |
2003-Dec-01 Mon
| 10.4
| 10.5
| 10.4
| 10.5
|
|
| ###
| ###
| 0.8 |
2003-Nov-28 Fri
| 10.4
| 10.4
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2003-Nov-27 Thu
| 10.42
| 10.42
| 10.42
| 10.42
| 0
|
|
|
| 0.7 |
2003-Nov-26 Wed
| 10.42
| 10.42
| 10.42
| 10.42
| 0
|
|
|
| 0.7 |
2003-Nov-25 Tue
| ###
| 10.42
| ###
| 10.42
|
|
| 74.2
| 74.2
| 0.7 |
2003-Nov-24 Mon
| 10.4
| 10.4
| 10.4
| 10.4
| 0
|
|
|
| 0.7 |
2003-Nov-21 Fri
| 10.48
| 10.48
| 10.4
| 10.4
|
|
| 34.1
| 34.1
| 0.7 |
2003-Nov-20 Thu
| ###
| ###
| 10.42
| 10.42
| 41,778
| ###
| 19.9
| 19.9
| 0.7 |
2003-Nov-19 Wed
| ###
| 10.5
| ###
| 10.43
|
|
| 72.9
| 72.9
| 0.7 |
2003-Nov-18 Tue
| ###
| ###
| 10.21
| 10.25
| 51,654
| ###
| ###
| ###
| 0.7 |
2003-Nov-17 Mon
| 10.4
| 10.4
| 10.4
| 10.4
|
|
| 80.8
| 80.8
| 0.7 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 2,745
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 10.54
| 10.54
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 10.5
| 10.52
|
|
| 28.4
| 28.4
| ### |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| 10.54
| ###
| 10.54
| 10.56
| 26,979
| 142,179
| 72.2
| 72.2
| 0.8 |
2003-Nov-06 Thu
| 10.56
| ###
| 10.56
| 10.57
| 9,656
| 50,983
| 73.2
| 73.2
| 0.8 |
2003-Nov-05 Wed
| 10.45
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 10.48
| 10.48
| 10.48
| 10.48
| 325
| ###
| 75.7
| 75.7
| 0.7 |
2003-Nov-03 Mon
| 10.4
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2003-Oct-30 Thu
| 10.41
| 10.41
| ###
| ###
| 3,870
| 20,143
| 25.0
| 25.0
| 0.0 |
2003-Oct-29 Wed
| ###
| 10.48
| ###
| 10.41
|
|
| ###
| ###
| ### |
2003-Oct-28 Tue
| ###
| 10.2
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Oct-27 Mon
| 10.2
| 10.23
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2003-Oct-24 Fri
| ###
| ###
| 10.48
| 10.48
|
|
| 29.1
| 29.1
| 0.7 |
2003-Oct-23 Thu
| 10.55
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 10.7
| 10.7
| 10.55
| 10.55
| 350
| ###
| 25.0
| 25.0
| ### |
2003-Oct-21 Tue
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2003-Oct-20 Mon
| 10.83
| 10.83
| 10.83
| 10.83
| 12,154
| 131,627
| 69.8
| 69.8
| ### |
2003-Oct-17 Fri
| 10.8
| 10.82
| 10.8
| 10.82
| 13,878
| 150,021
| ###
| ###
| 0.8 |
2003-Oct-16 Thu
| ###
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 781
| 0
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| 10.82
| ###
| 10.82
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2003-Oct-10 Fri
| 10.8
| 10.8
| 10.75
| 10.8
|
|
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2003-Oct-08 Wed
| 11.2
| 11.2
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| 11.2
| 11.2
|
|
| 26.1
| 26.1
| 0.8 |
2003-Oct-06 Mon
| 11.4
| 11.4
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 14,682
| 0
| 66.5
| 66.5
| 0.0 |
2003-Oct-02 Thu
| ###
| 11.25
| ###
| 11.22
| 30,843
| ###
| ###
| ###
| ### |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 140,877
| 0
| 23.6
| 23.6
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 444
| 0
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 5,925
| 0
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 5,454
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 10.8
| ###
| 10.8
| ###
| 685
| ###
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 2,222
| 0
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 10.76
| 10.8
| 10.76
| 10.8
| 1,072
| 11,556
| ###
| ###
| ### |
2003-Sep-09 Tue
| 10.75
| 10.8
| 10.75
| 10.8
|
|
| 72.6
| 72.6
| ### |
2003-Sep-08 Mon
| ###
| ###
| 10.75
| 10.75
| 288
| 1,548
| ###
| ###
| 0.8 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 10.7
| 10.7
| ###
| ###
| 4,070
| 21,774
| 22.1
| 22.1
| 0.0 |
2003-Sep-03 Wed
| 10.71
| 10.71
| 10.7
| 10.7
|
|
| 33.9
| 33.9
| 0.8 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| 11.25
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| 10.75
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| 11.2
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2003-Aug-26 Tue
| 10.75
| ###
| 10.75
| ###
| 8,020
| ###
| 84.9
| 84.9
| 0.0 |
2003-Aug-25 Mon
| 10.85
| 10.85
| 10.85
| 10.85
| 6,650
| 72,152
| 67.8
| 67.8
| 0.8 |
2003-Aug-22 Fri
| 10.71
| 10.71
| 10.71
| 10.71
| 1,040
| ###
| 69.1
| 69.1
| ### |
2003-Aug-21 Thu
| ###
| 10.82
| ###
| 10.82
|
|
| 82.0
| 82.0
| 0.8 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 8,750
| 0
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 10.8
| ###
| 10.8
| ###
| 14,375
| 77,625
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 10.71
| 10.71
| 10.7
| 10.71
| 25,655
| ###
| 72.1
| 72.1
| ### |
2003-Aug-11 Mon
| 10.8
| 10.8
| 10.75
| 10.75
|
|
| ###
| ###
| 0.8 |
2003-Aug-08 Fri
| 10.74
| 10.74
| 10.7
| 10.7
|
|
| 26.5
| 26.5
| 0.8 |
2003-Aug-07 Thu
| ###
| 10.74
| ###
| 10.74
|
|
| 88.6
| 88.6
| 0.8 |
2003-Aug-06 Wed
| ###
| 10.4
| ###
| 10.4
| 586,046
| ###
| 71.3
| 71.3
| 0.7 |
2003-Aug-05 Tue
| 10.4
| 10.4
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 1,155
| 0
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| 10.25
| 10.25
| 10.22
| 10.22
|
|
| ###
| ###
| 0.7 |
2003-Jul-30 Wed
| 10.41
| 10.41
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2003-Jul-29 Tue
| 10.5
| 10.5
| 10.5
| 10.5
| 357,651
| ###
| 68.9
| 68.9
| 0.8 |
2003-Jul-28 Mon
| 10.55
| 10.55
| 10.55
| 10.55
|
|
| ###
| ###
| ### |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 67,159
| 0
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| 10.25
| 10.25
| 10.25
| 10.25
|
|
| 67.8
| 67.8
| 0.7 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 270,340
| 0
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 200,040
| 0
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 111,289
| 0
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| 10.2
| ###
| ###
| ###
| 8,680
| 0
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 10.4
| 10.4
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2003-Jul-14 Mon
| ###
| 10.4
| ###
| 10.4
| 4,356
| 22,651
| ###
| ###
| 0.7 |
2003-Jul-11 Fri
| 10.25
| 10.25
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2003-Jul-10 Thu
| 10.23
| 10.23
| 10.2
| 10.23
|
|
| 68.8
| 68.8
| ### |
2003-Jul-09 Wed
| 10.22
| 10.22
| 10.22
| 10.22
|
|
| ###
| ###
| 0.7 |
2003-Jul-08 Tue
| ###
| ###
| 10.22
| 10.22
|
|
| ###
| ###
| 0.7 |
2003-Jul-07 Mon
| 10.51
| 10.51
| 10.25
| ###
| 5,154
| ###
| 16.7
| 16.7
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| 10.5
| 10.55
| 23,542
| ###
| ###
| ###
| ### |
2003-Jul-03 Thu
| 10.7
| 10.7
| ###
| ###
| 3,273
| ###
| 22.5
| 22.5
| 0.0 |
2003-Jul-02 Wed
| 10.7
| 10.75
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2003-Jul-01 Tue
| ###
| 10.7
| ###
| ###
| 36,882
| ###
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| 10.55
| 10.85
| 10.5
| 10.85
|
|
| ###
| ###
| 0.8 |
2003-Jun-27 Fri
| 10.5
| 10.5
| 10.4
| 10.5
|
|
| ###
| ###
| 0.8 |
2003-Jun-25 Wed
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 53,448
| 0
| 35.4
| 35.4
| 0.0 |
2003-Jun-23 Mon
| ###
| 10.2
| ###
| ###
| 14,254
| ###
| 76.5
| 76.5
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 16,823
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 49,926
| 0
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2003-Jun-16 Mon
| 9.76
| 9.8
| 9.7
| 9.75
| 49,049
| 478,227
| ###
| ###
| ### |
2003-Jun-13 Fri
| 9.8
| 9.85
| 9.75
| 9.8
|
|
| ###
| ###
| 0.7 |
2003-Jun-12 Thu
| 9.75
| 9.75
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| 9.7
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2003-Jun-10 Tue
| 9.75
| 9.75
| 9.7
| 9.7
|
|
| 30.6
| 30.6
| 0.7 |
2003-Jun-06 Fri
| 9.7
| 9.8
| 9.7
| 9.8
|
|
| ###
| ###
| 0.7 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 125,040
| 0
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| 9.8
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| 9.85
| ###
| 9.76
| ###
| 107,172
| ###
| 79.2
| 79.2
| 0.0 |
2003-Jun-02 Mon
| 9.75
| ###
| 9.75
| ###
| 12,622
| ###
| 84.3
| 84.3
| 0.0 |
2003-May-30 Fri
| 9.8
| 9.8
| 9.8
| 9.8
|
|
| 70.8
| 70.8
| 0.7 |
2003-May-29 Thu
| ###
| 9.8
| ###
| 9.8
| 482,728
| ###
| ###
| ###
| 0.7 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| 9.5
| ###
| 9.5
| 9.5
|
|
| 75.4
| 75.4
| 0.7 |
2003-May-26 Mon
| 9.47
| 9.5
| 9.47
| 9.5
|
|
| 72.9
| 72.9
| 0.7 |
2003-May-23 Fri
| 9.47
| 9.47
| 9.47
| 9.47
| 0
|
|
|
| ### |
2003-May-22 Thu
| 9.47
| 9.47
| 9.47
| 9.47
| 0
|
|
|
| ### |
2003-May-21 Wed
| 9.5
| 9.5
| 9.47
| 9.47
| 2,250
| 21,341
| 28.6
| 28.6
| ### |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| 9.75
| ###
| 9.75
|
|
| ###
| ###
| ### |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| 9.47
| 9.53
|
|
| ###
| ###
| ### |
2003-May-13 Tue
| 9.7
| 9.7
| ###
| ###
| 35,225
| 170,841
| 22.7
| 22.7
| 0.0 |
2003-May-12 Mon
| ###
| 9.7
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 9.75
| 9.75
| 9.75
| 9.75
| 0
|
|
|
| ### |
2003-May-07 Wed
| 9.75
| 9.75
| 9.7
| 9.75
|
|
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| 9.7
| 9.75
| 9.7
| 9.7
| 65,486
| 636,851
| ###
| ###
| 0.7 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| 9.7
| ###
| 9.7
| 202,885
| ###
| 79.8
| 79.8
| 0.7 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| 9.59
| ###
| 313,677
| 1,504,081
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| 9.52
| 9.52
| 9.52
| 9.52
|
|
| 72.4
| 72.4
| ### |
2003-Apr-28 Mon
| 9.45
| 9.55
| 9.45
| 9.55
| 98,856
| ###
| ###
| ###
| 0.7 |
2003-Apr-24 Thu
| 9.58
| 9.58
| 9.45
| 9.45
| 6,656
| ###
| 20.6
| 20.6
| 0.7 |
2003-Apr-23 Wed
| 9.52
| ###
| 9.52
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2003-Apr-22 Tue
| ###
| 9.5
| ###
| 9.45
| 3,041
| 14,444
| 79.0
| 79.0
| 0.7 |
2003-Apr-17 Thu
| 9.5
| 9.55
| 9.5
| 9.55
|
|
| ###
| ###
| 0.7 |
2003-Apr-16 Wed
| 9.45
| 9.45
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2003-Apr-15 Tue
| 9.44
| 9.45
| 9.44
| 9.45
| 94,950
| ###
| 74.6
| 74.6
| 0.7 |
2003-Apr-14 Mon
| ###
| 9.4
| ###
| 9.4
|
|
| 83.7
| 83.7
| ### |
2003-Apr-11 Fri
| ###
| 9.4
| ###
| ###
| 105,841
| 497,452
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| 9
| ###
| 9
| ###
| 2,976
| ###
| 80.5
| 80.5
| 0.0 |
2003-Apr-09 Wed
| 9
| 9
| 9
| 9
| 250
| 2,250
| ###
| ###
| 0.6 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 6,040
| 0
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 8.86
| 8.86
| 8.86
| 8.86
|
|
| 64.3
| 64.3
| 0.6 |
2003-Apr-04 Fri
| 8.75
| 8.86
| 8.75
| 8.86
| 19,679
| 173,273
| 75.1
| 75.1
| 0.6 |
2003-Apr-03 Thu
| 8.55
| 8.71
| 8.55
| 8.71
| 233,122
| 2,011,842
| 85.5
| 85.5
| 0.6 |
2003-Apr-02 Wed
| 8.5
| 8.5
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2003-Apr-01 Tue
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-Mar-31 Mon
| 8.4
| 8.5
| 8.4
| 8.5
| 2,088
| 17,643
| 81.5
| 81.5
| 0.6 |
2003-Mar-28 Fri
| 8.58
| 8.58
| 8.58
| 8.58
| 8,348
| 71,625
| 70.9
| 70.9
| 0.6 |
2003-Mar-27 Thu
| 8.5
| 8.5
| 8.4
| 8.4
| 5,928
| ###
| ###
| ###
| ### |
2003-Mar-26 Wed
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-Mar-25 Tue
| ###
| 8.7
| ###
| 8.7
|
|
| 73.1
| 73.1
| ### |
2003-Mar-24 Mon
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| 79.4
| 79.4
| ### |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 62.8
| 62.8
| 0.6 |
2003-Mar-17 Mon
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| 77.8
| 77.8
| ### |
2003-Mar-14 Fri
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 69.1
| 69.1
| 0.6 |
2003-Mar-13 Thu
| 8.4
| 8.45
| ###
| 8.45
| 263,084
| 1,111,529
| 81.5
| 81.5
| ### |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 1,988
| 0
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 8.48
| 8.48
| 8.4
| 8.47
|
|
| ###
| ###
| ### |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 8.7
| 8.7
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2003-Mar-06 Thu
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| 78.6
| 78.6
| ### |
2003-Mar-05 Wed
| 8.7
| 8.7
| 8.7
| 8.7
| 475
| ###
| 78.7
| 78.7
| ### |
2003-Mar-04 Tue
| 8.82
| 8.82
| 8.75
| 8.75
| 36,555
| ###
| 27.0
| 27.0
| 0.6 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Feb-28 Fri
| ###
| 9
| ###
| 9
|
|
| 78.9
| 78.9
| 0.6 |
2003-Feb-27 Thu
| 8.82
| ###
| 8.82
| ###
| 73,387
| ###
| 85.0
| 85.0
| 0.0 |
2003-Feb-26 Wed
| 8.75
| 8.78
| 8.75
| 8.78
|
|
| ###
| ###
| 0.6 |
2003-Feb-25 Tue
| 8.8
| 8.89
| 8.75
| 8.75
|
|
| 39.6
| 39.6
| 0.6 |
2003-Feb-24 Mon
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Feb-19 Wed
| 9
| 9
| 9
| 9
| 1,959
| ###
| 73.7
| 73.7
| 0.6 |
2003-Feb-18 Tue
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 9.2
| 9.22
| 9.2
| 9.22
|
|
| ###
| ###
| 0.7 |
2003-Feb-14 Fri
| 9.4
| 9.5
| 9.25
| 9.25
| 1,450
| ###
| 16.7
| 16.7
| ### |
2003-Feb-13 Thu
| 9.4
| 9.4
| 9.4
| 9.4
| 0
|
|
|
| ### |
2003-Feb-12 Wed
| ###
| ###
| 9.4
| 9.4
| 66,950
| ###
| 15.5
| 15.5
| ### |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 15,081
| 0
| 34.3
| 34.3
| 0.0 |
2003-Feb-10 Mon
| 9.5
| 9.77
| 9.5
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2003-Feb-07 Fri
| 9.45
| 9.45
| 9.4
| 9.4
| 2,976
| 28,048
| 26.6
| 26.6
| ### |
2003-Feb-06 Thu
| 9.5
| ###
| 9.45
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2003-Feb-05 Wed
| 9.45
| 9.5
| 9.45
| 9.5
| 153,779
| 1,457,056
| ###
| ###
| 0.7 |
2003-Feb-04 Tue
| 9.5
| 9.5
| 9.45
| 9.5
| 66,053
| 625,852
| ###
| ###
| 0.7 |
2003-Feb-03 Mon
| ###
| 9.4
| ###
| 9.4
|
|
| 86.0
| 86.0
| ### |
2003-Jan-31 Fri
| 9.2
| ###
| 9.2
| 9.27
| 2,952
| 13,579
| ###
| ###
| 0.7 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| ###
| 9.4
| ###
| ###
| 13,281
| 62,420
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| 9.2
| 9.27
| 9.2
| 9.27
| 15,976
| ###
| ###
| ###
| 0.7 |
2003-Jan-23 Thu
| 9.21
| 9.21
| 9
| 9
| 12,683
| 115,478
| ###
| ###
| 0.6 |
2003-Jan-22 Wed
| 9.25
| 9.25
| 9.22
| 9.25
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| 9.22
| 9.26
| 9.22
| 9.26
| 4,320
| ###
| ###
| ###
| ### |
2003-Jan-20 Mon
| ###
| ###
| 9.25
| 9.25
| 48,654
| 225,024
| 24.3
| 24.3
| ### |
2003-Jan-17 Fri
| ###
| 9.25
| ###
| 9.25
|
|
| 84.7
| 84.7
| ### |
2003-Jan-16 Thu
| 9
| 9.2
| 9
| 9.2
| 50,972
| 463,845
| ###
| ###
| 0.7 |
2003-Jan-15 Wed
| ###
| 9
| ###
| 9
|
|
| 80.0
| 80.0
| 0.6 |
2003-Jan-14 Tue
| 8.51
| 8.51
| 8.51
| 8.51
|
|
| 69.7
| 69.7
| 0.6 |
2003-Jan-13 Mon
| 8.51
| 8.51
| 8.51
| 8.51
| 2,028
| 17,258
| ###
| ###
| 0.6 |
2003-Jan-10 Fri
| 8.58
| ###
| 8.58
| ###
| 222,752
| ###
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| 8.54
| 8.54
| 8.54
| 8.54
| 752
| 6,422
| 69.6
| 69.6
| ### |
2003-Jan-08 Wed
| 8.54
| 8.54
| 8.5
| 8.54
| 198,989
| 1,695,386
| 73.1
| 73.1
| ### |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 71
| 0
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| 8.55
| 8.55
| 8.55
| 8.55
| 0
|
|
|
| ### |
2002-Dec-30 Mon
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| 72.1
| 72.1
| ### |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 423
| 0
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| 8.7
| 8.7
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| ###
| ###
| 8.8
| 8.8
| 56,858
| 250,175
| ###
| ###
| 0.6 |
2002-Dec-16 Mon
| 8.85
| 8.85
| 8.85
| 8.85
| 10,478
| ###
| ###
| ###
| 0.6 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 4,284
| 0
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 19,650
| 0
| 22.1
| 22.1
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| 9
| ###
| 9
| ###
| 15,050
| 67,725
| 77.2
| 77.2
| 0.0 |
2002-Dec-04 Wed
| 9
| 9
| 9
| 9
|
|
| 79.7
| 79.7
| 0.6 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 5,220
| 0
| 27.4
| 27.4
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| 9.28
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| 9.4
| 9.4
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2002-Nov-18 Mon
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2002-Nov-15 Fri
| ###
| ###
| 9.45
| 9.55
|
|
| ###
| ###
| 0.7 |
2002-Nov-14 Thu
| ###
| ###
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2002-Nov-13 Wed
| 9.4
| ###
| 9.4
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2002-Nov-12 Tue
| 9.45
| 9.45
| 9.45
| 9.45
| 0
|
|
|
| 0.7 |
2002-Nov-11 Mon
| 9.55
| 9.55
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2002-Nov-08 Fri
| ###
| ###
| 9.4
| 9.55
| 56,149
| ###
| ###
| ###
| 0.7 |
2002-Nov-07 Thu
| 9.8
| 9.8
| 9.8
| 9.8
| 0
|
|
|
| 0.7 |
2002-Nov-06 Wed
| 9.8
| 9.8
| 9.8
| 9.8
| 0
|
|
|
| 0.7 |
2002-Nov-05 Tue
| 9.83
| 9.83
| 9.8
| 9.8
|
|
| 24.9
| 24.9
| 0.7 |
2002-Nov-04 Mon
| 9.77
| ###
| 9.77
| ###
| 4,720
| 23,057
| 87.8
| 87.8
| 0.0 |
2002-Nov-01 Fri
| 9.82
| 9.85
| 9.7
| 9.7
| 24,370
| ###
| ###
| ###
| 0.7 |
2002-Oct-31 Thu
| 9.83
| 9.85
| 9.75
| 9.82
| 26,270
| 257,446
| 30.0
| 30.0
| ### |
2002-Oct-30 Wed
| ###
| 9.85
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2002-Oct-29 Tue
| 9.45
| 9.5
| 9.45
| 9.5
|
|
| ###
| ###
| 0.7 |
2002-Oct-28 Mon
| ###
| 9.4
| ###
| 9.4
|
|
| 81.4
| 81.4
| ### |
2002-Oct-25 Fri
| 9.25
| 9.4
| 9.25
| 9.4
|
|
| ###
| ###
| ### |
2002-Oct-24 Thu
| 9.49
| 9.55
| ###
| ###
| 41,170
| 196,586
| 19.8
| 19.8
| 0.0 |
2002-Oct-23 Wed
| 9.4
| 9.49
| 9.4
| 9.45
|
|
| 71.7
| 71.7
| 0.7 |
2002-Oct-22 Tue
| 9.25
| ###
| 9.25
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2002-Oct-21 Mon
| 9
| 9
| 9
| 9
|
|
| 79.1
| 79.1
| 0.6 |
2002-Oct-18 Fri
| 8.8
| 8.84
| 8.8
| 8.84
|
|
| ###
| ###
| ### |
2002-Oct-17 Thu
| 8.75
| 8.77
| 8.75
| 8.77
| 7,350
| 64,386
| 76.6
| 76.6
| ### |
2002-Oct-16 Wed
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 15,250
| 0
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| 8.52
| ###
| 8.5
| ###
| 58,776
| ###
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| 8.4
| 8.5
| 8.4
| 8.5
|
|
| 79.3
| 79.3
| 0.6 |
2002-Oct-09 Wed
| 8.5
| 8.52
| 8.45
| 8.46
|
|
| ###
| ###
| 0.6 |
2002-Oct-08 Tue
| 8.45
| ###
| 8.45
| 8.5
|
|
| ###
| ###
| 0.6 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 10,750
| 0
| 41.5
| 41.5
| 0.0 |
2002-Oct-04 Fri
| 8.2
| ###
| 8.2
| ###
| 28,452
| 116,653
| 94.1
| 94.1
| 0.0 |
2002-Oct-03 Thu
| 8.52
| 8.52
| 8.52
| 8.52
| 0
|
|
|
| 0.6 |
2002-Oct-02 Wed
| 8.45
| 8.52
| 8.45
| 8.52
| 188,140
| ###
| ###
| ###
| 0.6 |
2002-Oct-01 Tue
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| ###
| ###
| 8.25
| 8.25
| 4,946
| ###
| 26.2
| 26.2
| ### |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 100,475
| 0
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 8.48
| 8.48
| ###
| ###
| 99,876
| 423,474
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| 8.4
| 8.5
| 8.4
| 8.5
|
|
| ###
| ###
| 0.6 |
2002-Sep-23 Mon
| ###
| 8.51
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2002-Sep-20 Fri
| 8.5
| ###
| 8.5
| 8.53
|
|
| 75.6
| 75.6
| ### |
2002-Sep-19 Thu
| 8.5
| 8.53
| 8.5
| 8.53
| 82,840
| 705,382
| 80.1
| 80.1
| ### |
2002-Sep-18 Wed
| 8.5
| 8.53
| 8.5
| 8.5
|
|
| 74.9
| 74.9
| 0.6 |
2002-Sep-17 Tue
| 8.45
| ###
| 8.45
| ###
| 65,157
| 275,288
| 87.1
| 87.1
| 0.0 |
2002-Sep-16 Mon
| 8.45
| 8.45
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2002-Sep-13 Fri
| ###
| 8.4
| ###
| 8.4
| 211,582
| 888,644
| 69.9
| 69.9
| ### |
2002-Sep-12 Thu
| 8.25
| 8.45
| 8.25
| 8.45
|
|
| ###
| ###
| ### |
2002-Sep-11 Wed
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| 66.6
| 66.6
| ### |
2002-Sep-10 Tue
| 8.2
| ###
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 8.24
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| 8.2
| 8.2
| ###
| ###
| 3,845
| ###
| 25.8
| 25.8
| 0.0 |
2002-Sep-03 Tue
| 8.2
| ###
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2002-Aug-30 Fri
| ###
| 8.2
| ###
| 8.2
| 19,454
| ###
| ###
| ###
| 0.6 |
2002-Aug-29 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 10,050
| 0
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| 8.21
| 8.21
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| 8.26
| 8.4
| 8.26
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2002-Aug-23 Fri
| 8.2
| 8.26
| 8.2
| 8.2
|
|
| 72.1
| 72.1
| 0.6 |
2002-Aug-22 Thu
| 8
| 8.2
| 8
| ###
| 24,781
| 200,726
| 83.9
| 83.9
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| 8
|
|
| 27.9
| 27.9
| ### |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 4,653
| 0
| 22.0
| 22.0
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 13,247
| 0
| 24.5
| 24.5
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 100,126
| 0
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 7.8
| 7.8
| 4,456
| 17,378
| ###
| ###
| 0.6 |
2002-Aug-13 Tue
| 8
| 8
| ###
| ###
| 197,756
| 791,024
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 29,725
| 0
| 12.0
| 12.0
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
| 409,255
| 0
| 76.4
| 76.4
| 0.0 |
2002-Aug-08 Thu
| 7.7
| ###
| 7.7
| ###
| 135,387
| ###
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| 7.5
| ###
| 7.5
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2002-Aug-06 Tue
| 7.5
| ###
| 7.5
| 7.5
| 44,584
| ###
| ###
| ###
| 0.5 |
2002-Aug-05 Mon
| 7.27
| 7.5
| 7.25
| 7.5
| 11,325
| 83,521
| ###
| ###
| 0.5 |
2002-Aug-02 Fri
| ###
| 7.2
| ###
| 7.2
| 15,474
| ###
| ###
| ###
| 0.5 |
2002-Aug-01 Thu
| 7.2
| 7.2
| 7.2
| 7.2
|
|
| 75.0
| 75.0
| 0.5 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| 7
| 7
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| 7
| 7
| 7,680
| 26,880
| ###
| ###
| 0.5 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 40,578
| 0
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2002-Jul-22 Mon
| 7.25
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 7.2
| ###
| 7.2
| 7.25
| 10,770
| 38,772
| ###
| ###
| 0.5 |
2002-Jul-18 Thu
| 7.25
| ###
| 7.25
| ###
| 5,884
| 21,329
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 4,187
| 0
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 11,724
| 0
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| 7
|
|
| 82.6
| 82.6
| 0.5 |
2002-Jul-11 Thu
| 7
| 7
| 6.89
| 6.89
|
|
| 19.4
| 19.4
| 0.5 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| 6.85
| 6.85
| 540
| 1,849
| 26.3
| 26.3
| ### |
2002-Jul-05 Fri
| 6.85
| ###
| 6.85
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| 7
| 65,354
| 0
| ###
| ###
| 0.5 |
2002-Jul-01 Mon
| 7.25
| 7.25
| ###
| 7.25
| 10,850
| ###
| 71.8
| 71.8
| 0.5 |
2002-Jun-28 Fri
| 7.22
| ###
| ###
| 7.2
| 78,846
| 0
| ###
| ###
| 0.5 |
2002-Jun-27 Thu
| 7
| ###
| 7
| ###
| 41,580
| ###
| 79.5
| 79.5
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| 7.25
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| 7.29
| 7.29
|
|
| ###
| ###
| ### |
2002-Jun-21 Fri
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| 7.57
| 7.57
| 7.5
| 7.5
| 21,857
| ###
| 27.0
| 27.0
| 0.5 |
2002-Jun-19 Wed
| ###
| ###
| 7.55
| ###
| 45,783
| ###
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| 7.45
| ###
| 7.45
| ###
| 84,955
| 316,457
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| 7.28
| 7.49
| 7.28
| 7.4
|
|
| ###
| ###
| 0.5 |
2002-Jun-14 Fri
| 7.26
| 7.44
| 7.26
| ###
| 33,724
| 247,871
| 85.9
| 85.9
| 0.0 |
2002-Jun-13 Thu
| 7.25
| 7.25
| 7
| ###
| 40,122
| ###
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| 7.25
| 7.25
| 13,659
| ###
| ###
| ###
| 0.5 |
2002-Jun-11 Tue
| 7.49
| 7.49
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| 7.4
| 7.5
| 534,720
| ###
| 17.8
| 17.8
| 0.5 |
2002-Jun-06 Thu
| ###
| 7.7
| ###
| 7.7
| 63,945
| 246,188
| ###
| ###
| 0.6 |
2002-Jun-05 Wed
| 7.76
| 7.76
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2002-Jun-04 Tue
| 7.76
| 7.77
| 7.7
| 7.75
|
|
| 40.9
| 40.9
| ### |
2002-Jun-03 Mon
| ###
| 7.75
| ###
| 7.75
|
|
| ###
| ###
| ### |
2002-May-31 Fri
| 7.59
| 7.8
| 7.59
| ###
| 1,057,785
| 8,139,655
| 73.4
| 73.4
| 0.0 |
2002-May-30 Thu
| ###
| 7.4
| ###
| 7.4
| 304,557
| ###
| ###
| ###
| 0.5 |
2002-May-29 Wed
| 7.4
| 7.4
| ###
| ###
| 100,670
| 372,479
| 26.9
| 26.9
| 0.0 |
2002-May-28 Tue
| ###
| 7.45
| ###
| 7.4
| 143,989
| 536,359
| 77.3
| 77.3
| 0.5 |
2002-May-27 Mon
| ###
| ###
| 7.25
| ###
| 27,545
| 99,850
| ###
| ###
| 0.0 |
2002-May-24 Fri
| 7.4
| 7.4
| ###
| 7.4
| 15,626
| ###
| 65.4
| 65.4
| 0.5 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 179,088
| 0
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 7.48
| 7.48
| 7.45
| 7.45
| 128,483
| 959,125
| ###
| ###
| 0.5 |
2002-May-17 Fri
| 7.47
| 7.5
| 7.47
| 7.47
|
|
| ###
| ###
| ### |
2002-May-16 Thu
| 7.55
| 7.55
| 7.4
| 7.4
|
|
| 16.3
| 16.3
| 0.5 |
2002-May-15 Wed
| 7.56
| ###
| 7.55
| 7.55
| 1,740
| ###
| 31.4
| 31.4
| ### |
2002-May-14 Tue
| ###
| ###
| 7.56
| 7.56
| 184,143
| ###
| 25.4
| 25.4
| 0.5 |
2002-May-13 Mon
| 7.57
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| 7.57
| 7.58
| 7.5
| 7.56
|
|
| 33.8
| 33.8
| 0.5 |
2002-May-09 Thu
| ###
| ###
| 7.53
| 7.53
|
|
| ###
| ###
| 0.5 |
2002-May-08 Wed
| 7.57
| ###
| 7.57
| ###
| 22,573
| ###
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 7.52
| 7.54
| 7.52
| 7.52
| 34,575
| 260,349
| ###
| ###
| 0.5 |
2002-May-06 Mon
| 7.56
| ###
| 7.56
| 7.56
|
|
| ###
| ###
| 0.5 |
2002-May-03 Fri
| ###
| ###
| 7.4
| 7.52
| 145,572
| ###
| 20.0
| 20.0
| 0.5 |
2002-May-02 Thu
| 7.86
| 7.86
| ###
| 7.8
|
|
| 31.9
| 31.9
| 0.6 |
2002-May-01 Wed
| 7.72
| ###
| 7.72
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2002-Apr-30 Tue
| 7.8
| 7.8
| ###
| ###
| 5,158
| ###
| ###
| ###
| 0.0 |
2002-Apr-29 Mon
| 7.8
| 7.8
| 7.75
| 7.75
|
|
| 35.6
| 35.6
| ### |
2002-Apr-26 Fri
| 7.8
| 7.81
| ###
| 7.81
| 45,482
| ###
| ###
| ###
| 0.6 |
2002-Apr-24 Wed
| 7.8
| ###
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| 7.58
| ###
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| 7.44
| ###
| 7.42
| 7.58
|
|
| ###
| ###
| ### |
2002-Apr-19 Fri
| 7.45
| 7.45
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2002-Apr-18 Thu
| ###
| 7.45
| ###
| 7.45
|
|
| 78.6
| 78.6
| 0.5 |
2002-Apr-17 Wed
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| 7.28
| 7.5
| ###
| 7.25
| 153,650
| 576,187
| ###
| ###
| 0.5 |
2002-Apr-15 Mon
| ###
| ###
| 7.27
| 7.28
| 287,326
| ###
| ###
| ###
| 0.5 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2002-Apr-11 Thu
| 7.25
| ###
| ###
| 7.27
|
|
| 75.7
| 75.7
| ### |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
| 25,678
| 0
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| 8.2
| ###
| ###
| ###
| 15,383
| 0
| 31.4
| 31.4
| 0.0 |
2002-Apr-05 Fri
| 8.2
| ###
| 8.2
| 8.25
|
|
| 72.8
| 72.8
| ### |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| 8.2
| ###
| 8.2
| 7,045
| 28,884
| 86.9
| 86.9
| 0.6 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 153,624
| 0
| 13.8
| 13.8
| 0.0 |
2002-Mar-27 Wed
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| 8.43
| 8.43
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2002-Mar-25 Mon
| 8.45
| 8.45
| 8.42
| 8.43
|
|
| ###
| ###
| 0.6 |
2002-Mar-22 Fri
| 8.45
| 8.45
| 8.4
| 8.42
| 359,744
| 3,030,843
| ###
| ###
| ### |
2002-Mar-21 Thu
| 8.49
| 8.5
| 8.45
| 8.45
|
|
| 29.1
| 29.1
| ### |
2002-Mar-20 Wed
| 8.5
| ###
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2002-Mar-19 Tue
| 8.49
| 8.51
| 8.48
| 8.49
|
|
| 71.9
| 71.9
| ### |
2002-Mar-18 Mon
| ###
| 8.45
| 8.26
| 8.45
|
|
| ###
| ###
| ### |
2002-Mar-15 Fri
| ###
| ###
| ###
| 8.26
|
|
| 82.4
| 82.4
| 0.6 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2002-Mar-13 Wed
| 7.85
| ###
| ###
| 8.044
| 163,758
| 0
| 88.7
| 88.7
| 0.6 |
2002-Mar-12 Tue
| ###
| ###
| 7.85
| ###
| 16,981
| 66,650
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| 8.2
| ###
| ###
| 44,245
| ###
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| 8.21
| 8.23
| ###
| ###
| 108,540
| 446,642
| 33.0
| 33.0
| 0.0 |
2002-Mar-07 Thu
| 8.2
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2002-Mar-06 Wed
| ###
| 8.25
| ###
| ###
| 126,484
| 521,746
| 80.3
| 80.3
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| 8.4
| 8.46
|
|
| 25.0
| 25.0
| 0.6 |
2002-Mar-04 Mon
| 8.7
| 8.72
| 8.5
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2002-Mar-01 Fri
| 8.7
| 8.7
| ###
| ###
| 101,741
| 442,573
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| 8.845
| 8.845
| 8.7
| 8.75
| 189,740
| ###
| ###
| ###
| 0.6 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
| 148,058
| 0
| 32.5
| 32.5
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 57,982
| 0
| 85.8
| 85.8
| 0.0 |
2002-Feb-22 Fri
| 8.85
| 8.85
| ###
| 8.8
|
|
| 31.5
| 31.5
| 0.6 |
2002-Feb-21 Thu
| 9
| 9
| 8.85
| 8.85
|
|
| 19.5
| 19.5
| 0.6 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| 8.75
| 8.51
| 8.75
| 127,543
| ###
| ###
| ###
| 0.6 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| 8.4
| ###
| 3,463,548
| ###
| 95.9
| 95.9
| 0.0 |
2002-Feb-14 Thu
| 9.56
| ###
| 9.25
| ###
| 429,073
| ###
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| 11.45
| ###
| 11.45
| 11.51
|
|
| 74.8
| 74.8
| 0.8 |
2002-Feb-12 Tue
| 11.85
| ###
| 11.45
| 11.5
| 55,380
| 317,050
| ###
| ###
| ### |
2002-Feb-11 Mon
| 11.528
| 11.8
| 11.528
| ###
| 87,950
| 1,025,848
| 71.9
| 71.9
| 0.0 |
2002-Feb-08 Fri
| 10.85
| 11.45
| 10.45
| ###
| 218,950
| ###
| 90.4
| 90.4
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| 10.8
| 10.85
| 453,158
| 2,447,053
| 9.3
| 9.3
| 0.8 |
2002-Feb-06 Wed
| 11.41
| 11.41
| 11.25
| 11.25
|
|
| ###
| ###
| ### |
2002-Feb-05 Tue
| 11.742
| 11.742
| ###
| 11.4
| 155,478
| ###
| ###
| ###
| 0.8 |
2002-Feb-04 Mon
| ###
| ###
| 11.8
| ###
| 102,340
| ###
| 24.4
| 24.4
| 0.0 |
2002-Feb-01 Fri
| ###
| 12.2
| ###
| ###
| 672,620
| 4,102,981
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 12.4
| 12.55
| 12.2
| 12.25
| 104,726
| 1,295,984
| 22.5
| 22.5
| 0.9 |
2002-Jan-30 Wed
| ###
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| 12.2
| 104,982
| 0
| 12.0
| 12.0
| ### |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| 12.55
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2002-Jan-24 Thu
| 13.187
| 13.21
| ###
| ###
| 132,978
| ###
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| 12.85
| 13.2
| 365,976
| ###
| ###
| ###
| 0.9 |
2002-Jan-22 Tue
| ###
| ###
| 13.82
| 13.82
| 24,984
| ###
| 28.6
| 28.6
| 1.0 |
2002-Jan-21 Mon
| 13.82
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| ###
| 13.88
| ###
| 13.82
| 23,553
| 163,457
| ###
| ###
| 1.0 |
2002-Jan-17 Thu
| ###
| 13.72
| 13.45
| ###
| 49,186
| ###
| 74.9
| 74.9
| 0.0 |
2002-Jan-16 Wed
| 13.46
| ###
| 13.46
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Jan-15 Tue
| ###
| 13.55
| ###
| 13.55
| 50,847
| 344,488
| 85.1
| 85.1
| 1.0 |
2002-Jan-14 Mon
| ###
| 13.5
| ###
| 13.4
| 31,550
| ###
| 79.4
| 79.4
| 1.0 |
2002-Jan-11 Fri
| ###
| 13.4
| ###
| ###
| 16,787
| 112,472
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| 13.25
| 32,245
| 0
| ###
| ###
| ### |
2002-Jan-09 Wed
| 13.176
| 13.27
| 13.176
| 13.25
| 62,522
| 826,728
| 73.9
| 73.9
| ### |
2002-Jan-08 Tue
| 13.554
| 13.554
| ###
| ###
| 110,320
| ###
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| 13.78
| 13.84
|
|
| 25.7
| 25.7
| 1.0 |
2002-Jan-04 Fri
| 13.79
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| 13.8
| 13.8
| 13.71
| 13.79
| 6,385
| 87,825
| ###
| ###
| 1.0 |
2002-Jan-02 Wed
| 13.71
| 13.78
| 13.71
| 13.75
| 8,786
| ###
| ###
| ###
| 1.0 |
2001-Dec-31 Mon
| ###
| ###
| 13.71
| 13.75
|
|
| ###
| ###
| 1.0 |
2001-Dec-28 Fri
| 13.84
| ###
| 13.8
| 13.85
|
|
| ###
| ###
| ### |
2001-Dec-27 Thu
| 13.8
| 13.85
| 13.8
| 13.8
|
|
| 62.2
| 62.2
| 1.0 |
2001-Dec-24 Mon
| 13.88
| 13.88
| 13.8
| 13.85
| 7,276
| ###
| ###
| ###
| ### |
2001-Dec-21 Fri
| 13.75
| 13.88
| 13.75
| 13.8
| 55,841
| 771,443
| 67.7
| 67.7
| 1.0 |
2001-Dec-20 Thu
| 13.8
| 13.85
| 13.72
| 13.75
|
|
| 28.8
| 28.8
| 1.0 |
2001-Dec-19 Wed
| 13.8
| ###
| 13.75
| 13.85
|
|
| ###
| ###
| ### |
2001-Dec-18 Tue
| 13.7
| 13.78
| ###
| 13.74
|
|
| 72.0
| 72.0
| ### |
2001-Dec-17 Mon
| 13.653
| 13.75
| 13.56
| ###
| 66,585
| ###
| 75.8
| 75.8
| 0.0 |
2001-Dec-14 Fri
| 13.75
| 13.8
| 13.7
| 13.8
|
|
| 72.2
| 72.2
| 1.0 |
2001-Dec-13 Thu
| 13.59
| 13.82
| 13.59
| 13.8
|
|
| ###
| ###
| 1.0 |
2001-Dec-12 Wed
| 13.551
| ###
| 13.45
| 13.52
|
|
| ###
| ###
| 1.0 |
2001-Dec-11 Tue
| 13.253
| 13.56
| ###
| 13.56
|
|
| 88.1
| 88.1
| 1.0 |
2001-Dec-10 Mon
| 13.5
| 13.5
| 13.2
| ###
| 77,520
| ###
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| 13.76
| 13.76
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
| 68,620
| 0
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
| 55,771
| 0
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
| 220,722
| 0
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| ###
| 14.4
| ###
| 14.21
|
|
| 33.5
| 33.5
| ### |
2001-Nov-30 Fri
| ###
| 14.55
| ###
| 14.5
| 231,325
| 1,682,889
| 71.4
| 71.4
| 1.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
| 909,448
| 0
| 71.0
| 71.0
| 0.0 |
2001-Nov-28 Wed
| 14.75
| 14.75
| ###
| 14.41
| 899,274
| 6,632,145
| ###
| ###
| ### |
2001-Nov-27 Tue
| 14.586
| ###
| 14.43
| 14.8
| 1,379,457
| 9,952,782
| 80.4
| 80.4
| 1.1 |
2001-Nov-26 Mon
| 13.85
| ###
| 13.85
| ###
| 619,749
| ###
| 81.2
| 81.2
| 0.0 |
2001-Nov-23 Fri
| 13.26
| 13.48
| 13.2
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Nov-22 Thu
| 12.7
| ###
| ###
| ###
| 1,367,184
| 0
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| 11.986
| 12.25
| ###
| 12.146
|
|
| ###
| ###
| 0.9 |
|