End of day Prices (full format), 600 Days for (FXL) FLEXIGROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Dec-03 Thu
| 2.81
| ###
| 2.8
| 2.87
| 1,188,654
| ###
| 85.0
| 85.0
| ### |
2015-Dec-02 Wed
| 2.85
| 2.87
| 2.79
| 2.82
|
|
| ###
| ###
| ### |
2015-Dec-01 Tue
| 2.77
| 2.85
| 2.77
| 2.85
| 1,563,387
| ###
| 87.2
| 87.2
| ### |
2015-Nov-30 Mon
| 2.74
| 2.78
| 2.72
| 2.77
|
|
| 82.1
| 82.1
| 0.2 |
2015-Nov-27 Fri
| 2.77
| 2.8
| 2.74
| 2.77
|
|
| 79.5
| 79.5
| 0.2 |
2015-Nov-26 Thu
| 2.75
| 2.78
| 2.72
| 2.74
| 1,312,087
| ###
| ###
| ###
| 0.2 |
2015-Nov-25 Wed
| 2.78
| 2.78
| 2.72
| 2.75
| 1,330,372
| 3,658,523
| ###
| ###
| ### |
2015-Nov-24 Tue
| 2.85
| 2.89
| 2.775
| 2.78
| 1,478,378
| ###
| ###
| ###
| 0.2 |
2015-Nov-23 Mon
| 2.85
| 2.87
| 2.81
| 2.85
| 1,430,645
| ###
| 68.5
| 68.5
| ### |
2015-Nov-20 Fri
| 2.85
| ###
| 2.84
| 2.85
| 1,386,585
| 1,968,950
| 68.2
| 68.2
| ### |
2015-Nov-19 Thu
| ###
| ###
| 2.775
| 2.84
| 1,769,548
| 2,455,247
| 10.4
| 10.4
| 0.2 |
2015-Nov-18 Wed
| 2.84
| ###
| 2.79
| ###
| 946,788
| ###
| 91.0
| 91.0
| 0.0 |
2015-Nov-17 Tue
| 2.8
| 2.88
| 2.76
| 2.85
| 1,252,928
| 3,533,256
| ###
| ###
| ### |
2015-Nov-16 Mon
| 2.7
| 2.76
| ###
| 2.74
| 1,568,170
| 2,164,074
| 81.4
| 81.4
| 0.2 |
2015-Nov-13 Fri
| 2.82
| 2.82
| 2.71
| 2.75
| 1,675,947
| ###
| 15.7
| 15.7
| ### |
2015-Nov-12 Thu
| 2.87
| 2.88
| 2.83
| 2.85
| 889,240
| 2,538,780
| 28.1
| 28.1
| ### |
2015-Nov-11 Wed
| ###
| ###
| 2.84
| 2.86
| 664,589
| ###
| ###
| ###
| 0.2 |
2015-Nov-10 Tue
| ###
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2015-Nov-09 Mon
| 3
| ###
| 2.88
| ###
| 1,168,788
| 1,683,054
| 34.8
| 34.8
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 3
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 2.88
| ###
| 2.87
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2015-Nov-02 Mon
| 3
| 3
| 2.81
| 2.85
| 3,375,255
| ###
| 9.4
| 9.4
| ### |
2015-Oct-30 Fri
| 2.89
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| 2.72
| ###
| 2.72
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2015-Oct-28 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2015-Oct-27 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2015-Oct-26 Mon
| 2.58
| ###
| 2.54
| 2.55
| 640,221
| 813,080
| 25.1
| 25.1
| 0.2 |
2015-Oct-23 Fri
| 2.51
| 2.57
| 2.51
| 2.57
| 982,745
| 2,496,172
| ###
| ###
| ### |
2015-Oct-22 Thu
| 2.51
| 2.53
| 2.43
| 2.48
| 1,735,487
| ###
| 20.2
| 20.2
| 0.2 |
2015-Oct-21 Wed
| 2.49
| 2.53
| 2.43
| 2.52
|
|
| ###
| ###
| ### |
2015-Oct-20 Tue
| 2.52
| 2.55
| 2.49
| 2.49
| 476,488
| 1,200,749
| 23.8
| 23.8
| 0.2 |
2015-Oct-19 Mon
| 2.55
| 2.58
| 2.51
| 2.52
|
|
| 26.3
| 26.3
| ### |
2015-Oct-16 Fri
| 2.57
| ###
| 2.54
| 2.56
|
|
| 29.8
| 29.8
| 0.2 |
2015-Oct-15 Thu
| 2.49
| 2.55
| 2.46
| 2.55
| 1,805,227
| ###
| 83.3
| 83.3
| 0.2 |
2015-Oct-14 Wed
| 2.51
| 2.51
| 2.45
| 2.49
| 834,185
| 2,068,778
| 23.9
| 23.9
| 0.2 |
2015-Oct-13 Tue
| 2.54
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2015-Oct-12 Mon
| 2.52
| 2.55
| 2.51
| 2.53
|
|
| 73.4
| 73.4
| ### |
2015-Oct-09 Fri
| 2.54
| 2.57
| 2.53
| 2.53
| 1,263,047
| ###
| 25.2
| 25.2
| ### |
2015-Oct-08 Thu
| 2.52
| 2.53
| 2.48
| 2.49
|
|
| 22.0
| 22.0
| 0.2 |
2015-Oct-07 Wed
| 2.52
| 2.52
| 2.46
| 2.5
| 936,580
| 2,332,084
| ###
| ###
| 0.2 |
2015-Oct-06 Tue
| 2.5
| 2.53
| 2.48
| 2.5
| 759,446
| ###
| 76.8
| 76.8
| 0.2 |
2015-Oct-05 Mon
| 2.46
| ###
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2015-Oct-02 Fri
| ###
| 2.5
| ###
| 2.46
| 1,180,425
| ###
| ###
| ###
| 0.2 |
2015-Oct-01 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 1,053,375
| 0
| 77.9
| 77.9
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2015-Sep-28 Mon
| 2.42
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2015-Sep-25 Fri
| 2.44
| 2.45
| ###
| 2.4
| 911,824
| 1,116,984
| 19.0
| 19.0
| ### |
2015-Sep-24 Thu
| 2.46
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| 2.47
| 2.5
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2015-Sep-22 Tue
| 2.53
| 2.53
| 2.49
| 2.5
| 288,848
| ###
| ###
| ###
| 0.2 |
2015-Sep-21 Mon
| 2.51
| 2.51
| 2.45
| 2.49
| 707,125
| 1,753,670
| 29.0
| 29.0
| 0.2 |
2015-Sep-18 Fri
| 2.57
| ###
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2015-Sep-17 Thu
| ###
| ###
| 2.56
| 2.58
| 1,057,327
| 1,353,378
| ###
| ###
| 0.2 |
2015-Sep-16 Wed
| 2.47
| 2.59
| 2.46
| 2.59
| 999,246
| ###
| 93.9
| 93.9
| 0.2 |
2015-Sep-15 Tue
| 2.51
| 2.52
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2015-Sep-14 Mon
| 2.51
| 2.54
| 2.48
| 2.5
| 1,134,358
| ###
| 32.8
| 32.8
| 0.2 |
2015-Sep-11 Fri
| 2.55
| 2.58
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2015-Sep-10 Thu
| 2.51
| 2.54
| 2.47
| 2.51
|
|
| 74.1
| 74.1
| ### |
2015-Sep-09 Wed
| ###
| ###
| 2.55
| 2.55
| 1,522,144
| ###
| 10.8
| 10.8
| 0.2 |
2015-Sep-08 Tue
| 2.58
| 2.7
| 2.58
| ###
| 718,855
| 1,897,777
| 91.4
| 91.4
| 0.0 |
2015-Sep-07 Mon
| 2.55
| 2.58
| 2.51
| 2.56
|
|
| 75.2
| 75.2
| 0.2 |
2015-Sep-04 Fri
| 2.56
| ###
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2015-Sep-03 Thu
| ###
| 2.7
| ###
| 2.57
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2015-Sep-01 Tue
| 2.81
| 2.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| 2.86
| 2.88
| ###
| 2.83
|
|
| ###
| ###
| 0.2 |
2015-Aug-28 Fri
| ###
| ###
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2015-Aug-27 Thu
| ###
| ###
| 2.85
| 2.89
|
|
| 26.6
| 26.6
| ### |
2015-Aug-26 Wed
| 2.85
| 2.88
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2015-Aug-25 Tue
| ###
| ###
| ###
| 2.89
|
|
| 90.6
| 90.6
| ### |
2015-Aug-24 Mon
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2015-Aug-21 Fri
| ###
| 2.74
| ###
| 2.72
| 1,908,373
| 2,614,471
| ###
| ###
| 0.2 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 1,574,754
| 0
| 82.7
| 82.7
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2015-Aug-17 Mon
| 2.7
| 2.74
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2015-Aug-14 Fri
| 2.42
| 2.58
| ###
| 2.53
| 3,820,521
| 4,928,472
| ###
| ###
| ### |
2015-Aug-13 Thu
| 2.45
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| 2.4
| 6,012,084
| 0
| 3.8
| 3.8
| ### |
2015-Aug-11 Tue
| 2.7
| 2.76
| 2.53
| 2.57
| 10,610,621
| ###
| 7.6
| 7.6
| ### |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
| 1,387,171
| 0
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 1,662,451
| 0
| 12.9
| 12.9
| 0.0 |
2015-Aug-06 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 3.045
| ###
| 546,725
| 832,388
| 79.0
| 79.0
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
| 762,382
| 0
| 21.0
| 21.0
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| 3.045
| ###
| 425,244
| ###
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| 3
| ###
| 829,373
| 1,244,059
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| 3
| ###
| ###
| 480,971
| 721,456
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| 3
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2015-Jul-24 Fri
| ###
| 3
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
| 692,840
| 0
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| ###
| ###
| 808,982
| 0
| 19.6
| 19.6
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| ###
| ###
| 1,112,956
| 0
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 3
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| 3
| 554,559
| 0
| 68.5
| 68.5
| 0.2 |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
| 932,355
| 0
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| 2.86
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| 2.87
| 2.89
| 1,357,740
| 1,948,356
| 34.4
| 34.4
| ### |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 1,746,725
| 0
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| 2.88
| ###
| 966,855
| 1,392,271
| 73.3
| 73.3
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| 2.89
| ###
| 1,521,049
| ###
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| 3
| 2.87
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
| 1,982,588
| 0
| 24.8
| 24.8
| 0.0 |
2015-Jun-24 Wed
| 3.21
| 3.24
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2015-Jun-22 Mon
| 3.43
| 3.46
| 3.4
| 3.43
|
|
| 73.3
| 73.3
| 0.2 |
2015-Jun-19 Fri
| ###
| 3.46
| ###
| 3.44
| 919,544
| ###
| ###
| ###
| 0.2 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| ###
| 3.46
| ###
| 3.41
| 855,727
| ###
| 82.2
| 82.2
| ### |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 613,382
| 0
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| 3.29
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 3.29
| ###
| 3.25
| ###
| 982,526
| ###
| 83.1
| 83.1
| 0.0 |
2015-Jun-10 Wed
| 3.28
| ###
| 3.23
| 3.26
| 996,558
| 1,609,441
| 27.9
| 27.9
| 0.2 |
2015-Jun-09 Tue
| ###
| ###
| 3.25
| 3.26
| 702,574
| 1,141,682
| 16.5
| 16.5
| 0.2 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 3.4
| 3.46
| ###
| ###
| 1,241,878
| 2,148,448
| 29.5
| 29.5
| 0.0 |
2015-Jun-03 Wed
| 3.46
| 3.48
| 3.22
| ###
| 2,258,854
| ###
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| 3.56
| 3.57
| 3.45
| 3.48
| 658,279
| 2,310,559
| 20.6
| 20.6
| 0.2 |
2015-Jun-01 Mon
| ###
| ###
| 3.54
| 3.54
|
|
| 19.1
| 19.1
| 0.3 |
2015-May-29 Fri
| ###
| 3.625
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| 3.56
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| 3.57
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2015-May-26 Tue
| 3.59
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2015-May-25 Mon
| ###
| ###
| 3.56
| 3.59
|
|
| 28.3
| 28.3
| ### |
2015-May-22 Fri
| 3.55
| ###
| 3.52
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2015-May-21 Thu
| 3.55
| 3.55
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2015-May-20 Wed
| 3.57
| ###
| 3.53
| 3.54
| 844,947
| ###
| 24.6
| 24.6
| 0.3 |
2015-May-19 Tue
| ###
| ###
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| ###
| ###
| 3.555
| 3.56
| 1,115,089
| 1,982,070
| 15.5
| 15.5
| 0.3 |
2015-May-15 Fri
| 3.49
| ###
| 3.49
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2015-May-14 Thu
| 3.48
| 3.51
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2015-May-13 Wed
| ###
| 3.5
| ###
| 3.48
| 1,157,920
| ###
| ###
| ###
| 0.2 |
2015-May-12 Tue
| ###
| 3.4
| ###
| 3.4
| 739,947
| ###
| 82.8
| 82.8
| 0.2 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-08 Fri
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-07 Thu
| ###
| 3.43
| ###
| ###
| 673,386
| 1,154,856
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| 3.46
| ###
| 3.45
| 808,852
| ###
| ###
| ###
| ### |
2015-May-05 Tue
| 3.43
| 3.48
| ###
| 3.43
| 1,090,247
| 1,897,029
| 76.1
| 76.1
| 0.2 |
2015-May-04 Mon
| 3.46
| 3.49
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2015-May-01 Fri
| ###
| 3.47
| ###
| 3.44
|
|
| 80.7
| 80.7
| 0.2 |
2015-Apr-30 Thu
| ###
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2015-Apr-29 Wed
| 3.42
| 3.44
| ###
| ###
| 336,781
| ###
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 3.41
| 3.44
| ###
| 3.42
|
|
| 78.0
| 78.0
| 0.2 |
2015-Apr-27 Mon
| ###
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2015-Apr-24 Fri
| 3.4
| 3.41
| ###
| 3.4
| 237,978
| 405,752
| 63.7
| 63.7
| 0.2 |
2015-Apr-23 Thu
| 3.43
| 3.45
| 3.345
| ###
| 320,644
| 1,089,387
| 18.3
| 18.3
| 0.0 |
2015-Apr-22 Wed
| 3.42
| 3.49
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2015-Apr-21 Tue
| ###
| 3.44
| ###
| 3.42
| 566,056
| ###
| ###
| ###
| 0.2 |
2015-Apr-20 Mon
| ###
| ###
| 3.325
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2015-Apr-17 Fri
| 3.5
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 3.5
| 3.51
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2015-Apr-15 Wed
| 3.53
| 3.53
| 3.45
| 3.47
| 895,349
| ###
| 19.7
| 19.7
| 0.2 |
2015-Apr-14 Tue
| 3.51
| 3.59
| 3.5
| 3.53
| 810,356
| ###
| 75.3
| 75.3
| 0.3 |
2015-Apr-13 Mon
| 3.51
| 3.58
| 3.5
| 3.5
|
|
| 34.3
| 34.3
| 0.3 |
2015-Apr-10 Fri
| 3.48
| 3.51
| 3.48
| 3.49
| 325,059
| 1,136,081
| ###
| ###
| ### |
2015-Apr-09 Thu
| 3.51
| 3.52
| 3.46
| 3.46
|
|
| 19.2
| 19.2
| 0.2 |
2015-Apr-08 Wed
| 3.53
| 3.53
| 3.46
| 3.51
| 418,649
| 1,463,178
| 22.2
| 22.2
| ### |
2015-Apr-07 Tue
| 3.55
| 3.58
| 3.47
| 3.5
| 567,389
| 2,000,046
| 23.8
| 23.8
| 0.3 |
2015-Apr-02 Thu
| 3.48
| 3.57
| 3.48
| 3.54
| 393,572
| 1,387,341
| 82.5
| 82.5
| 0.3 |
2015-Apr-01 Wed
| 3.45
| 3.51
| 3.45
| 3.48
|
|
| 79.9
| 79.9
| 0.2 |
2015-Mar-31 Tue
| 3.47
| 3.5
| 3.44
| 3.45
|
|
| 25.2
| 25.2
| ### |
2015-Mar-30 Mon
| 3.53
| 3.53
| 3.43
| 3.44
|
|
| 15.7
| 15.7
| 0.2 |
2015-Mar-27 Fri
| 3.5
| 3.57
| 3.5
| 3.55
| 530,259
| ###
| ###
| ###
| ### |
2015-Mar-26 Thu
| 3.54
| 3.55
| 3.49
| 3.5
| 409,726
| ###
| ###
| ###
| 0.3 |
2015-Mar-25 Wed
| 3.56
| 3.59
| 3.56
| 3.58
| 587,053
| ###
| ###
| ###
| 0.3 |
2015-Mar-24 Tue
| 3.58
| 3.59
| 3.545
| 3.55
| 367,476
| 1,310,970
| ###
| ###
| ### |
2015-Mar-23 Mon
| ###
| ###
| 3.55
| 3.58
| 688,259
| 1,221,659
| ###
| ###
| 0.3 |
2015-Mar-20 Fri
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| 3.545
| ###
| 522,320
| ###
| 19.7
| 19.7
| 0.0 |
2015-Mar-17 Tue
| 3.51
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 3.52
| 3.54
| 3.45
| 3.49
| 838,021
| 2,928,883
| 26.2
| 26.2
| ### |
2015-Mar-13 Fri
| 3.54
| 3.58
| 3.45
| 3.51
| 598,444
| ###
| 22.4
| 22.4
| ### |
2015-Mar-12 Thu
| 3.45
| 3.57
| 3.45
| 3.54
| 803,076
| ###
| 87.0
| 87.0
| 0.3 |
2015-Mar-11 Wed
| 3.44
| 3.54
| 3.41
| 3.46
| 2,058,880
| ###
| 73.0
| 73.0
| 0.2 |
2015-Mar-10 Tue
| ###
| ###
| 3.56
| 3.57
| 1,410,784
| ###
| 15.0
| 15.0
| 0.3 |
2015-Mar-09 Mon
| 3.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 3.71
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2015-Mar-05 Thu
| ###
| 3.75
| ###
| 3.7
|
|
| 74.8
| 74.8
| 0.3 |
2015-Mar-04 Wed
| 3.53
| 3.77
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| 3.53
| 3.53
| 3.46
| 3.5
| 859,074
| ###
| 33.5
| 33.5
| 0.3 |
2015-Mar-02 Mon
| 3.51
| 3.55
| ###
| 3.52
| 1,032,159
| 1,832,082
| ###
| ###
| ### |
2015-Feb-27 Fri
| 3.53
| 3.53
| 3.47
| 3.51
| 719,373
| ###
| 24.0
| 24.0
| ### |
2015-Feb-26 Thu
| 3.52
| 3.53
| 3.47
| 3.53
| 956,345
| ###
| 72.1
| 72.1
| 0.3 |
2015-Feb-25 Wed
| 3.53
| 3.54
| 3.5
| 3.53
| 772,044
| ###
| 69.0
| 69.0
| 0.3 |
2015-Feb-24 Tue
| 3.56
| 3.57
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2015-Feb-23 Mon
| 3.58
| 3.58
| 3.53
| 3.54
|
|
| 23.2
| 23.2
| 0.3 |
2015-Feb-20 Fri
| 3.58
| ###
| 3.52
| 3.54
| 689,940
| ###
| 25.8
| 25.8
| 0.3 |
2015-Feb-19 Thu
| 3.55
| ###
| 3.54
| 3.57
| 2,049,770
| ###
| ###
| ###
| 0.3 |
2015-Feb-18 Wed
| 3.49
| 3.54
| 3.44
| 3.52
|
|
| 74.8
| 74.8
| ### |
2015-Feb-17 Tue
| 3.45
| 3.5
| 3.45
| 3.47
| 717,371
| ###
| ###
| ###
| 0.2 |
2015-Feb-16 Mon
| 3.5
| 3.55
| 3.46
| 3.47
| 970,157
| ###
| ###
| ###
| 0.2 |
2015-Feb-13 Fri
| 3.45
| 3.52
| 3.45
| 3.48
|
|
| 69.8
| 69.8
| 0.2 |
2015-Feb-12 Thu
| 3.46
| 3.5
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2015-Feb-11 Wed
| 3.47
| 3.53
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2015-Feb-10 Tue
| ###
| 3.49
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2015-Feb-09 Mon
| ###
| 3.43
| ###
| ###
| 2,700,449
| 4,631,270
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 3.56
| 3.59
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2015-Feb-05 Thu
| 3.22
| 3.49
| 3.22
| 3.49
| 4,834,442
| 16,219,552
| ###
| ###
| ### |
2015-Feb-04 Wed
| 3
| ###
| 3
| ###
| 1,112,823
| ###
| 78.2
| 78.2
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
| 2,017,178
| 0
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
| 522,343
| 0
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 2.89
| ###
| 2.88
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2015-Jan-28 Wed
| 2.87
| ###
| 2.85
| ###
| 599,048
| 853,643
| 82.1
| 82.1
| 0.0 |
2015-Jan-27 Tue
| 2.89
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| 2.83
| 2.86
| 2.82
| 2.86
|
|
| 77.6
| 77.6
| 0.2 |
2015-Jan-22 Thu
| 2.78
| 2.86
| 2.76
| 2.78
| 791,386
| ###
| 72.5
| 72.5
| 0.2 |
2015-Jan-21 Wed
| 2.77
| 2.82
| 2.76
| 2.76
|
|
| 25.8
| 25.8
| 0.2 |
2015-Jan-20 Tue
| 2.71
| 2.77
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2015-Jan-19 Mon
| 2.73
| 2.81
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-Jan-16 Fri
| 2.81
| 2.83
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2015-Jan-15 Thu
| ###
| ###
| 2.81
| 2.81
| 1,254,654
| 1,762,788
| ###
| ###
| ### |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 449,273
| 0
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| 3
| ###
| ###
| 455,685
| 683,527
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 370,976
| 0
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 1,189,577
| 0
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
| 494,324
| 0
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 597,726
| 0
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 370,647
| 0
| 19.0
| 19.0
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| 3
| 707,077
| 0
| 79.3
| 79.3
| 0.2 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 649,155
| 0
| 70.5
| 70.5
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
| 775,475
| 0
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2014-Dec-19 Fri
| 2.88
| ###
| 2.87
| ###
| 1,171,952
| 1,681,751
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 2.81
| ###
| 2.81
| 2.86
| 986,721
| 1,386,343
| ###
| ###
| 0.2 |
2014-Dec-17 Wed
| 2.83
| 2.88
| 2.82
| 2.84
| 593,277
| ###
| ###
| ###
| 0.2 |
2014-Dec-16 Tue
| 2.84
| 2.88
| 2.84
| 2.84
| 475,857
| 1,360,951
| ###
| ###
| 0.2 |
2014-Dec-15 Mon
| 2.89
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2014-Dec-12 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 1,090,187
| 0
| 14.1
| 14.1
| 0.0 |
2014-Dec-09 Tue
| 3.23
| 3.23
| 3
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2014-Dec-08 Mon
| ###
| 3.255
| ###
| 3.23
|
|
| 90.5
| 90.5
| ### |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| 2.87
| ###
| 1,125,058
| 1,614,458
| 28.2
| 28.2
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 1,852,321
| 0
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| 3.045
| ###
| 1,410,627
| 2,147,679
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| 3
| ###
| 1,971,686
| 2,957,529
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| 3.185
| ###
| ###
| 2,497,553
| 3,977,353
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| 3.25
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2014-Nov-20 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2014-Nov-19 Wed
| 3.47
| 3.57
| 3.455
| 3.47
|
|
| 75.6
| 75.6
| 0.2 |
2014-Nov-18 Tue
| 3.42
| 3.48
| ###
| 3.45
| 529,352
| 921,072
| ###
| ###
| ### |
2014-Nov-17 Mon
| 3.47
| 3.48
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2014-Nov-14 Fri
| 3.44
| 3.51
| 3.4
| 3.45
|
|
| 74.1
| 74.1
| ### |
2014-Nov-13 Thu
| 3.53
| 3.53
| 3.45
| 3.45
|
|
| 16.1
| 16.1
| ### |
2014-Nov-12 Wed
| 3.55
| 3.55
| 3.51
| 3.53
|
|
| 35.6
| 35.6
| 0.3 |
2014-Nov-11 Tue
| 3.53
| 3.54
| 3.51
| 3.54
| 559,220
| 1,971,250
| 77.6
| 77.6
| 0.3 |
2014-Nov-10 Mon
| 3.52
| 3.53
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2014-Nov-07 Fri
| 3.55
| 3.56
| 3.49
| 3.53
| 820,373
| ###
| 26.6
| 26.6
| 0.3 |
2014-Nov-06 Thu
| 3.57
| 3.57
| 3.52
| 3.54
| 383,520
| 1,359,578
| ###
| ###
| 0.3 |
2014-Nov-05 Wed
| 3.56
| ###
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2014-Nov-04 Tue
| 3.56
| 3.59
| 3.55
| 3.57
|
|
| 73.3
| 73.3
| 0.3 |
2014-Nov-03 Mon
| 3.59
| 3.59
| 3.54
| 3.57
| 428,724
| ###
| ###
| ###
| 0.3 |
2014-Oct-31 Fri
| 3.57
| ###
| 3.52
| 3.58
| 652,452
| ###
| ###
| ###
| 0.3 |
2014-Oct-30 Thu
| ###
| ###
| 3.5
| 3.5
| 785,849
| ###
| 13.4
| 13.4
| 0.3 |
2014-Oct-29 Wed
| 3.57
| ###
| 3.54
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2014-Oct-28 Tue
| 3.54
| 3.56
| 3.51
| 3.56
| 388,684
| ###
| 79.0
| 79.0
| 0.3 |
2014-Oct-27 Mon
| 3.54
| ###
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2014-Oct-24 Fri
| 3.54
| 3.56
| 3.53
| 3.54
|
|
| 68.7
| 68.7
| 0.3 |
2014-Oct-23 Thu
| 3.5
| 3.55
| 3.5
| 3.53
| 364,245
| ###
| ###
| ###
| 0.3 |
2014-Oct-22 Wed
| 3.52
| 3.55
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| 3.5
| 3.52
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Oct-20 Mon
| 3.49
| 3.54
| 3.45
| 3.47
| 757,729
| ###
| 27.4
| 27.4
| 0.2 |
2014-Oct-17 Fri
| ###
| 3.45
| 3.28
| 3.43
| 780,828
| 2,627,486
| 91.9
| 91.9
| 0.2 |
2014-Oct-16 Thu
| ###
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| 3.355
| 3.285
| ###
| 714,471
| 2,372,043
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| 3.28
| 3.42
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| 3.28
| 3.28
| 473,086
| ###
| ###
| ###
| 0.2 |
2014-Oct-10 Fri
| ###
| 3.4
| ###
| ###
| 799,472
| ###
| 78.2
| 78.2
| 0.0 |
2014-Oct-09 Thu
| ###
| 3.41
| ###
| ###
| 440,571
| 751,173
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| 3.28
| ###
| 504,678
| 827,671
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 3.43
| 3.44
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2014-Oct-06 Mon
| ###
| 3.43
| ###
| 3.4
| 339,970
| 583,048
| 82.3
| 82.3
| 0.2 |
2014-Oct-03 Fri
| ###
| 3.42
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2014-Oct-02 Thu
| ###
| 3.4
| ###
| ###
| 814,224
| 1,384,180
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| 3.46
| ###
| 3.43
| 763,347
| ###
| ###
| ###
| 0.2 |
2014-Sep-30 Tue
| ###
| 3.41
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2014-Sep-29 Mon
| 3.46
| 3.48
| ###
| ###
| 600,678
| 1,045,179
| 14.8
| 14.8
| 0.0 |
2014-Sep-26 Fri
| 3.46
| 3.51
| 3.46
| 3.49
| 247,627
| 862,980
| ###
| ###
| ### |
2014-Sep-25 Thu
| ###
| ###
| 3.5
| 3.53
| 336,572
| ###
| 17.1
| 17.1
| 0.3 |
2014-Sep-24 Wed
| ###
| ###
| 3.56
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| 3.44
| ###
| 3.44
| ###
| 730,687
| 1,256,781
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 3.51
| 3.53
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2014-Sep-19 Fri
| 3.53
| 3.55
| 3.5
| 3.52
| 400,445
| ###
| 28.3
| 28.3
| ### |
2014-Sep-18 Thu
| 3.51
| 3.55
| 3.44
| 3.48
| 978,177
| 3,418,728
| ###
| ###
| 0.2 |
2014-Sep-17 Wed
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-Sep-16 Tue
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2014-Sep-15 Mon
| ###
| 3.72
| ###
| ###
| 624,554
| 1,161,670
| 76.5
| 76.5
| 0.0 |
2014-Sep-12 Fri
| 3.74
| 3.74
| ###
| 3.72
| 834,843
| 1,561,156
| 26.4
| 26.4
| 0.3 |
2014-Sep-11 Thu
| 3.85
| 3.87
| 3.74
| 3.74
| 777,129
| 2,956,975
| ###
| ###
| 0.3 |
2014-Sep-10 Wed
| ###
| ###
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2014-Sep-09 Tue
| ###
| 4
| ###
| 4
| 677,077
| 1,354,154
| 79.2
| 79.2
| 0.3 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| 3.975
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 3.89
| ###
| 3.88
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| 3.85
| 3.88
| 942,128
| ###
| 25.3
| 25.3
| 0.3 |
2014-Sep-02 Tue
| 3.85
| 3.88
| 3.78
| 3.87
|
|
| 71.1
| 71.1
| ### |
2014-Sep-01 Mon
| ###
| ###
| 3.86
| 3.87
| 392,259
| 757,059
| ###
| ###
| ### |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| 3.81
| ###
| 3.81
| ###
| 617,772
| 1,176,855
| 86.5
| 86.5
| 0.0 |
2014-Aug-26 Tue
| 3.81
| 3.82
| 3.77
| 3.8
| 413,849
| 1,570,556
| 35.4
| 35.4
| ### |
2014-Aug-25 Mon
| 3.78
| 3.83
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 3.81
| 3.84
| 3.78
| 3.78
| 640,646
| ###
| ###
| ###
| 0.3 |
2014-Aug-21 Thu
| 3.85
| 3.85
| 3.79
| 3.8
|
|
| 22.5
| 22.5
| ### |
2014-Aug-20 Wed
| 3.81
| 3.83
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2014-Aug-19 Tue
| 3.8
| 3.82
| 3.79
| 3.81
| 664,227
| 2,527,383
| ###
| ###
| 0.3 |
2014-Aug-18 Mon
| 3.79
| 3.8
| 3.73
| 3.77
|
|
| 24.9
| 24.9
| ### |
2014-Aug-15 Fri
| 3.77
| ###
| 3.725
| 3.8
| 1,092,648
| 2,035,056
| ###
| ###
| ### |
2014-Aug-14 Thu
| ###
| 3.75
| 3.58
| 3.75
| 1,799,074
| ###
| 86.6
| 86.6
| 0.3 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 860,720
| 0
| 24.9
| 24.9
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| 3.75
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 3.82
| 3.85
| ###
| ###
| 1,117,343
| 2,150,885
| 11.0
| 11.0
| 0.0 |
2014-Aug-07 Thu
| 3.81
| 3.87
| 3.7
| 3.85
|
|
| 80.7
| 80.7
| 0.3 |
2014-Aug-06 Wed
| 3.73
| 3.79
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2014-Aug-05 Tue
| 3.72
| 3.76
| 3.72
| 3.75
| 745,450
| 2,787,983
| ###
| ###
| 0.3 |
2014-Aug-04 Mon
| 3.7
| 3.75
| 3.7
| 3.71
| 742,556
| 2,766,021
| 71.8
| 71.8
| ### |
2014-Aug-01 Fri
| 3.7
| ###
| ###
| 3.75
| 909,447
| 0
| 83.6
| 83.6
| 0.3 |
2014-Jul-31 Thu
| 3.76
| 3.76
| 3.71
| 3.75
| 593,120
| ###
| ###
| ###
| 0.3 |
2014-Jul-30 Wed
| 3.75
| 3.77
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2014-Jul-29 Tue
| 3.75
| 3.76
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2014-Jul-28 Mon
| 3.75
| 3.78
| 3.72
| 3.75
|
|
| 71.3
| 71.3
| 0.3 |
2014-Jul-25 Fri
| 3.7
| 3.75
| ###
| 3.75
| 648,584
| ###
| ###
| ###
| 0.3 |
2014-Jul-24 Thu
| 3.77
| 3.78
| ###
| 3.73
|
|
| ###
| ###
| ### |
2014-Jul-23 Wed
| 3.77
| 3.83
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2014-Jul-22 Tue
| 3.72
| 3.76
| ###
| 3.76
| 955,754
| ###
| 81.0
| 81.0
| 0.3 |
2014-Jul-21 Mon
| ###
| 3.75
| ###
| 3.72
| 1,359,523
| ###
| 82.3
| 82.3
| 0.3 |
2014-Jul-18 Fri
| 3.55
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| 3.44
| 3.57
| 3.43
| 3.55
| 1,774,544
| ###
| ###
| ###
| ### |
2014-Jul-16 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| ###
| 3.4
| 3.28
| ###
| 689,229
| 2,302,024
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| 3.25
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| 3.27
| 3.29
| 3.22
| 3.23
|
|
| 17.4
| 17.4
| ### |
2014-Jul-10 Thu
| 3.23
| 3.29
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2014-Jul-09 Wed
| 3.23
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2014-Jul-08 Tue
| 3.28
| 3.29
| 3.225
| 3.25
|
|
| 24.0
| 24.0
| 0.2 |
2014-Jul-07 Mon
| 3.24
| 3.27
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2014-Jul-04 Fri
| 3.29
| 3.29
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2014-Jul-03 Thu
| 3.24
| 3.29
| 3.24
| 3.25
|
|
| 63.3
| 63.3
| 0.2 |
2014-Jul-02 Wed
| 3.22
| 3.27
| 3.22
| 3.25
|
|
| 77.0
| 77.0
| 0.2 |
2014-Jul-01 Tue
| ###
| 3.21
| ###
| ###
| 643,988
| ###
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 3.2
| 3.21
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2014-Jun-27 Fri
| 3.22
| 3.27
| ###
| ###
| 659,425
| 1,078,159
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| ###
| 3.21
| ###
| 3.21
| 892,340
| ###
| ###
| ###
| ### |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
| 1,056,748
| 0
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
| 1,682,641
| 0
| 83.5
| 83.5
| 0.0 |
2014-Jun-17 Tue
| 3.23
| 3.24
| ###
| ###
| 1,461,475
| 2,367,589
| 10.3
| 10.3
| 0.0 |
2014-Jun-16 Mon
| 3.25
| 3.27
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2014-Jun-13 Fri
| ###
| ###
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2014-Jun-12 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2014-Jun-11 Wed
| ###
| 3.455
| ###
| 3.42
|
|
| 81.8
| 81.8
| 0.2 |
2014-Jun-10 Tue
| 3.49
| 3.49
| 3.4
| 3.4
| 701,145
| 2,415,444
| ###
| ###
| 0.2 |
2014-Jun-06 Fri
| ###
| 3.49
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2014-Jun-05 Thu
| ###
| ###
| 3.2
| ###
| 1,900,250
| ###
| 29.1
| 29.1
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
| 401,520
| 0
| 19.5
| 19.5
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| 3.325
| ###
| 675,078
| ###
| 21.7
| 21.7
| 0.0 |
2014-Jun-02 Mon
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 3.45
| 3.46
| 3.4
| 3.43
|
|
| 27.7
| 27.7
| 0.2 |
2014-May-29 Thu
| 3.4
| 3.46
| 3.4
| 3.43
|
|
| 80.6
| 80.6
| 0.2 |
2014-May-28 Wed
| 3.48
| 3.48
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2014-May-27 Tue
| 3.43
| 3.47
| 3.42
| 3.47
|
|
| 84.3
| 84.3
| 0.2 |
2014-May-26 Mon
| ###
| 3.43
| ###
| 3.42
| 396,072
| ###
| ###
| ###
| 0.2 |
2014-May-23 Fri
| 3.4
| 3.41
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2014-May-22 Thu
| ###
| 3.41
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2014-May-21 Wed
| 3.41
| 3.43
| ###
| ###
| 1,216,027
| 2,085,486
| ###
| ###
| 0.0 |
2014-May-20 Tue
| 3.56
| 3.57
| 3.43
| 3.44
|
|
| 10.7
| 10.7
| 0.2 |
2014-May-19 Mon
| ###
| ###
| 3.55
| 3.55
| 1,010,073
| 1,792,879
| 12.1
| 12.1
| ### |
2014-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
| 561,773
| 0
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| 3.75
| ###
| 3.7
| 596,389
| 1,118,229
| ###
| ###
| 0.3 |
2014-May-07 Wed
| 3.73
| 3.75
| ###
| ###
| 575,141
| 1,078,389
| ###
| ###
| 0.0 |
2014-May-06 Tue
| 3.76
| 3.77
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2014-May-05 Mon
| 3.81
| 3.81
| ###
| 3.74
| 1,418,941
| 2,703,082
| ###
| ###
| 0.3 |
2014-May-02 Fri
| 3.8
| ###
| 3.775
| 3.8
| 1,018,672
| 1,922,743
| ###
| ###
| ### |
2014-May-01 Thu
| 3.89
| 3.89
| 3.81
| 3.84
|
|
| 30.4
| 30.4
| 0.3 |
2014-Apr-30 Wed
| 3.86
| ###
| 3.74
| 3.86
|
|
| 73.0
| 73.0
| 0.3 |
2014-Apr-29 Tue
| 3.85
| 3.85
| 3.75
| 3.8
|
|
| 32.4
| 32.4
| ### |
2014-Apr-28 Mon
| 3.81
| 3.84
| 3.74
| 3.74
| 436,924
| 1,655,941
| 21.0
| 21.0
| 0.3 |
2014-Apr-24 Thu
| 3.79
| 3.83
| 3.78
| 3.8
|
|
| 70.4
| 70.4
| ### |
2014-Apr-23 Wed
| 3.75
| 3.79
| 3.71
| 3.79
| 559,079
| 2,096,546
| ###
| ###
| ### |
2014-Apr-22 Tue
| 3.72
| 3.745
| 3.7
| 3.72
| 358,354
| 1,333,972
| 74.3
| 74.3
| 0.3 |
2014-Apr-17 Thu
| 3.74
| 3.745
| ###
| 3.72
|
|
| 23.5
| 23.5
| 0.3 |
2014-Apr-16 Wed
| ###
| 3.72
| ###
| 3.71
| 505,985
| ###
| ###
| ###
| ### |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 599,959
| 0
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| 3.7
| 3.785
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2014-Apr-11 Fri
| 3.73
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2014-Apr-10 Thu
| 3.7
| 3.8
| ###
| 3.79
| 1,472,941
| 2,798,587
| ###
| ###
| ### |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| 3.7
| 3.57
| 3.58
| 963,420
| ###
| ###
| ###
| 0.3 |
2014-Apr-07 Mon
| 3.53
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 3.44
| 3.59
| ###
| 3.57
| 1,405,725
| 2,523,276
| ###
| ###
| 0.3 |
2014-Apr-03 Thu
| 3.48
| 3.49
| ###
| 3.44
| 1,665,582
| 2,906,440
| 23.2
| 23.2
| 0.2 |
2014-Apr-02 Wed
| 3.58
| ###
| ###
| 3.47
|
|
| 10.9
| 10.9
| 0.2 |
2014-Apr-01 Tue
| 3.59
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2014-Mar-31 Mon
| ###
| ###
| 3.59
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2014-Mar-28 Fri
| 3.53
| 3.59
| 3.52
| 3.58
|
|
| 81.2
| 81.2
| 0.3 |
2014-Mar-27 Thu
| 3.55
| 3.56
| 3.47
| 3.54
| 921,974
| ###
| 32.7
| 32.7
| 0.3 |
2014-Mar-26 Wed
| 3.52
| ###
| 3.51
| 3.58
|
|
| 86.4
| 86.4
| 0.3 |
2014-Mar-25 Tue
| 3.56
| ###
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2014-Mar-24 Mon
| 3.55
| ###
| 3.54
| ###
| 1,094,145
| ###
| 82.3
| 82.3
| 0.0 |
2014-Mar-21 Fri
| ###
| 3.625
| 3.55
| 3.56
|
|
| 19.0
| 19.0
| 0.3 |
2014-Mar-20 Thu
| ###
| ###
| 3.585
| ###
| 1,876,082
| 3,362,876
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| 1,265,579
| 0
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 1,257,228
| 0
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| 3.56
| 3.57
|
|
| 17.2
| 17.2
| 0.3 |
2014-Mar-14 Fri
| ###
| 3.675
| ###
| ###
| 1,473,844
| 2,708,188
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| 3.71
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| 3.7
| 3.77
| ###
| 3.72
| 1,267,350
| 2,388,954
| ###
| ###
| 0.3 |
2014-Mar-10 Mon
| 3.83
| 3.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 3.84
| ###
| 3.82
| 3.83
|
|
| 28.3
| 28.3
| ### |
2014-Mar-06 Thu
| ###
| 4
| ###
| ###
| 1,245,329
| 2,490,658
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| 4
| ###
| ###
| 1,045,455
| ###
| 21.5
| 21.5
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 3.89
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 3.87
| 3.87
| 1,253,228
| ###
| 19.9
| 19.9
| ### |
2014-Feb-27 Thu
| ###
| ###
| 3.87
| 3.88
|
|
| ###
| ###
| 0.3 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 667,821
| 0
| 24.6
| 24.6
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 991,026
| 0
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
| 1,479,747
| 0
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 4.25
| 4.27
| ###
| ###
| 588,558
| 1,256,571
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| 4.24
| ###
| 4.24
| 1,329,044
| 2,817,573
| 92.6
| 92.6
| 0.3 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
| 1,114,246
| 0
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 798,648
| 0
| 35.8
| 35.8
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
| 2,211,341
| 0
| 15.8
| 15.8
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 2,556,723
| 0
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 4.25
| ###
| ###
| ###
| 3,124,150
| 0
| 14.1
| 14.1
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
| 992,654
| 0
| 88.3
| 88.3
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
| 871,240
| 0
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
| 710,685
| 0
| 69.3
| 69.3
| 0.0 |
2014-Jan-30 Thu
| ###
| 4
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2014-Jan-29 Wed
| ###
| 4.075
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| 3.8
| 3.87
|
|
| 30.4
| 30.4
| ### |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2014-Jan-23 Thu
| 4.2
| 4.21
| ###
| ###
| 606,724
| 1,277,154
| 14.4
| 14.4
| 0.0 |
2014-Jan-22 Wed
| ###
| 4.22
| ###
| 4.2
| 1,022,388
| ###
| ###
| ###
| ### |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 478,582
| 0
| 27.6
| 27.6
| 0.0 |
2014-Jan-17 Fri
| 4.21
| 4.23
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2014-Jan-16 Thu
| 4.25
| 4.25
| 4.2
| 4.23
| 495,120
| 2,091,881
| 20.4
| 20.4
| 0.3 |
2014-Jan-15 Wed
| 4.2
| 4.28
| 4.2
| 4.24
| 694,821
| 2,946,041
| ###
| ###
| 0.3 |
2014-Jan-14 Tue
| 4.21
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 4.27
| ###
| 4.23
| 4.24
| 372,759
| 788,385
| 27.6
| 27.6
| 0.3 |
2014-Jan-10 Fri
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| 4.25
| 4.28
|
|
| 17.6
| 17.6
| 0.3 |
2014-Jan-08 Wed
| 4.4
| 4.4
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2014-Jan-07 Tue
| ###
| 4.4
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Jan-06 Mon
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 4.4
| 4.45
| 4.355
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 4.5
| 4.5
| 4.43
| 4.46
| 238,357
| ###
| 19.0
| 19.0
| 0.3 |
2013-Dec-31 Tue
| 4.49
| 4.5
| 4.45
| 4.47
| 212,275
| ###
| 21.1
| 21.1
| ### |
2013-Dec-30 Mon
| 4.44
| 4.48
| 4.375
| 4.46
| 342,921
| 1,518,282
| 71.8
| 71.8
| 0.3 |
2013-Dec-27 Fri
| 4.46
| 4.46
| ###
| ###
| 159,186
| 354,984
| 12.1
| 12.1
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| 4.26
| ###
| 380,944
| ###
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 4.24
| ###
| 4.22
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2013-Dec-19 Thu
| 4.2
| 4.25
| ###
| 4.21
| 1,228,885
| 2,611,380
| 65.5
| 65.5
| ### |
2013-Dec-18 Wed
| 4.21
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| 4.2
| 4.28
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2013-Dec-16 Mon
| 4.24
| 4.26
| 4.155
| ###
| 489,287
| 2,058,675
| 20.0
| 20.0
| 0.0 |
2013-Dec-13 Fri
| ###
| 4.26
| ###
| 4.24
| 1,181,772
| 2,517,174
| ###
| ###
| 0.3 |
2013-Dec-12 Thu
| ###
| 4.245
| ###
| ###
| 1,586,788
| 3,367,957
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| 4.2
| 4.24
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2013-Dec-10 Tue
| ###
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
2013-Dec-09 Mon
| 4.23
| 4.25
| ###
| ###
| 413,775
| 879,271
| 24.6
| 24.6
| 0.0 |
2013-Dec-06 Fri
| 4.22
| 4.26
| 4.2
| 4.25
|
|
| 77.2
| 77.2
| ### |
2013-Dec-05 Thu
| 4.4
| 4.4
| 4.24
| 4.27
| 836,953
| ###
| 14.9
| 14.9
| ### |
2013-Dec-04 Wed
| ###
| 4.4
| ###
| ###
| 612,623
| 1,347,770
| 93.2
| 93.2
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
| 656,221
| 0
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| 4.42
| 4.43
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2013-Nov-29 Fri
| 4.49
| 4.5
| 4.4
| 4.42
|
|
| 17.9
| 17.9
| 0.3 |
2013-Nov-28 Thu
| 4.41
| 4.53
| 4.4
| 4.49
|
|
| ###
| ###
| ### |
2013-Nov-27 Wed
| 4.47
| 4.49
| 4.42
| 4.42
| 419,448
| 1,868,640
| ###
| ###
| 0.3 |
2013-Nov-26 Tue
| 4.54
| 4.58
| 4.43
| 4.43
|
|
| 15.3
| 15.3
| ### |
2013-Nov-25 Mon
| ###
| ###
| 4.52
| 4.56
|
|
| 21.6
| 21.6
| 0.3 |
2013-Nov-22 Fri
| ###
| ###
| 4.58
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2013-Nov-21 Thu
| 4.41
| 4.52
| 4.41
| 4.46
|
|
| 84.0
| 84.0
| 0.3 |
2013-Nov-20 Wed
| 4.55
| 4.57
| 4.48
| 4.48
|
|
| 23.3
| 23.3
| ### |
2013-Nov-19 Tue
| 4.52
| ###
| 4.52
| 4.57
|
|
| 84.2
| 84.2
| ### |
2013-Nov-18 Mon
| ###
| ###
| 4.53
| 4.54
| 450,981
| 1,021,471
| 20.1
| 20.1
| 0.3 |
2013-Nov-15 Fri
| 4.54
| 4.7
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| 4.56
| 4.58
| 640,520
| 1,460,385
| ###
| ###
| 0.3 |
2013-Nov-13 Wed
| 4.7
| 4.73
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| 4.7
|
|
| 85.9
| 85.9
| 0.3 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 4.59
| ###
| 4.52
| 4.59
|
|
| 70.7
| 70.7
| 0.3 |
2013-Nov-07 Thu
| 4.52
| ###
| 4.51
| ###
| 402,451
| 907,527
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| 4.58
| ###
| 4.42
| 4.5
|
|
| ###
| ###
| ### |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
| 175,220
| 0
| 75.9
| 75.9
| 0.0 |
2013-Nov-04 Mon
| 4.72
| 4.74
| 4.57
| 4.57
| 362,354
| 1,686,757
| 16.1
| 16.1
| ### |
2013-Nov-01 Fri
| 4.74
| 4.75
| ###
| 4.72
|
|
| 34.2
| 34.2
| 0.3 |
2013-Oct-31 Thu
| 4.71
| 4.76
| ###
| 4.7
| 376,652
| ###
| ###
| ###
| 0.3 |
2013-Oct-30 Wed
| 4.78
| 4.86
| ###
| 4.7
|
|
| 22.0
| 22.0
| 0.3 |
2013-Oct-29 Tue
| 4.84
| 4.84
| 4.72
| 4.74
| 2,598,187
| ###
| ###
| ###
| 0.3 |
2013-Oct-28 Mon
| 4.89
| ###
| 4.82
| 4.84
|
|
| 26.5
| 26.5
| 0.3 |
2013-Oct-25 Fri
| 4.8
| 4.875
| 4.8
| 4.85
| 930,740
| 4,502,454
| 80.2
| 80.2
| ### |
2013-Oct-24 Thu
| 4.73
| 4.83
| 4.71
| 4.78
| 688,323
| ###
| ###
| ###
| ### |
2013-Oct-23 Wed
| 4.7
| 4.73
| ###
| 4.73
| 853,121
| ###
| ###
| ###
| 0.3 |
2013-Oct-22 Tue
| 4.56
| ###
| 4.55
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2013-Oct-21 Mon
| 4.49
| 4.57
| 4.45
| 4.57
|
|
| 82.8
| 82.8
| ### |
2013-Oct-18 Fri
| ###
| 4.51
| ###
| 4.49
|
|
| ###
| ###
| ### |
2013-Oct-17 Thu
| ###
| 4.45
| ###
| ###
| 463,440
| 1,031,154
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| 4.42
| ###
| ###
| 260,129
| 574,885
| 30.9
| 30.9
| 0.0 |
2013-Oct-15 Tue
| ###
| 4.45
| ###
| 4.44
|
|
| 87.3
| 87.3
| 0.3 |
2013-Oct-14 Mon
| 4.41
| 4.41
| 4.27
| ###
| 775,987
| 3,367,783
| 15.9
| 15.9
| 0.0 |
2013-Oct-11 Fri
| ###
| 4.44
| ###
| 4.42
| 538,259
| ###
| ###
| ###
| 0.3 |
2013-Oct-10 Thu
| ###
| ###
| 4.29
| ###
| 686,688
| 1,472,945
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| 4.29
| ###
| 4.26
| ###
| 409,482
| ###
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 4.25
| ###
| 526,176
| 1,118,124
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 4.4
| 4.42
| ###
| ###
| 380,052
| ###
| 20.3
| 20.3
| 0.0 |
2013-Oct-04 Fri
| 4.45
| 4.46
| 4.4
| 4.43
|
|
| 29.0
| 29.0
| ### |
2013-Oct-03 Thu
| ###
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
| 2,300,477
| 0
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| 4.29
| ###
| 4.275
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| 4.28
| ###
| 4.27
| ###
| 910,657
| 1,944,252
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| 4.21
| 4.29
| 4.2
| 4.29
| 781,276
| ###
| 83.3
| 83.3
| ### |
2013-Sep-25 Wed
| 4.2
| 4.23
| ###
| 4.21
|
|
| 65.3
| 65.3
| ### |
2013-Sep-24 Tue
| ###
| 4.21
| ###
| 4.2
|
|
| 79.2
| 79.2
| ### |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
| 688,383
| 0
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| ###
| 4.26
| ###
| 4.21
| 1,928,143
| 4,106,944
| 86.1
| 86.1
| ### |
2013-Sep-19 Thu
| ###
| 4.23
| ###
| 4.22
|
|
| 88.3
| 88.3
| ### |
2013-Sep-18 Wed
| ###
| ###
| ###
| 4
| 1,024,623
| 0
| 22.3
| 22.3
| 0.3 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| 1,284,374
| 0
| 25.1
| 25.1
| 0.0 |
2013-Sep-16 Mon
| ###
| 4.2
| ###
| ###
| 743,751
| 1,561,877
| 30.5
| 30.5
| 0.0 |
2013-Sep-13 Fri
| 4.2
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2013-Sep-12 Thu
| ###
| 4.24
| ###
| 4.2
|
|
| 90.7
| 90.7
| ### |
2013-Sep-11 Wed
| 4.25
| 4.255
| ###
| ###
| 834,373
| 1,775,128
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| 4.27
| ###
| 185,545
| ###
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
| 634,755
| 0
| 19.1
| 19.1
| 0.0 |
2013-Sep-06 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2013-Sep-05 Thu
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 4.47
| 4.47
| 4.355
| ###
| 617,885
| ###
| 15.5
| 15.5
| 0.0 |
2013-Sep-03 Tue
| 4.4
| 4.45
| 4.355
| 4.43
| 329,848
| 1,452,155
| ###
| ###
| ### |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 492,524
| 0
| 65.9
| 65.9
| 0.0 |
2013-Aug-30 Fri
| 4.25
| 4.41
| 4.25
| 4.41
|
|
| 86.5
| 86.5
| ### |
2013-Aug-29 Thu
| ###
| ###
| 4.25
| ###
| 453,582
| ###
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| 4.26
| ###
| 852,776
| ###
| 80.3
| 80.3
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
| 607,844
| 0
| 32.9
| 32.9
| 0.0 |
2013-Aug-26 Mon
| 4.4
| 4.455
| ###
| 4.42
| 312,558
| 696,222
| ###
| ###
| 0.3 |
2013-Aug-23 Fri
| ###
| 4.47
| ###
| 4.4
|
|
| 75.1
| 75.1
| 0.3 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
| 539,151
| 0
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| 4.43
| 4.43
| ###
| ###
| 398,526
| ###
| 16.7
| 16.7
| 0.0 |
2013-Aug-20 Tue
| ###
| 4.4
| ###
| ###
| 429,254
| 944,358
| 74.6
| 74.6
| 0.0 |
2013-Aug-19 Mon
| 4.44
| 4.48
| ###
| 4.4
| 425,088
| ###
| ###
| ###
| 0.3 |
2013-Aug-16 Fri
| 4.49
| 4.55
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2013-Aug-15 Thu
| 4.56
| ###
| ###
| 4.46
| 547,922
| 0
| ###
| ###
| 0.3 |
2013-Aug-14 Wed
| 4.5
| 4.56
| 4.48
| 4.56
|
|
| 83.4
| 83.4
| 0.3 |
2013-Aug-13 Tue
| ###
| 4.49
| 4.28
| 4.49
| 693,121
| ###
| ###
| ###
| ### |
2013-Aug-12 Mon
| ###
| ###
| 4.245
| ###
| 1,245,440
| 2,643,446
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| 4.52
| 4.52
| 4.225
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2013-Aug-07 Wed
| 4.74
| 4.74
| 4.625
| ###
| 1,372,727
| ###
| 27.5
| 27.5
| 0.0 |
2013-Aug-06 Tue
| ###
| 4.72
| ###
| ###
| 591,155
| 1,395,125
| 80.7
| 80.7
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2013-Aug-02 Fri
| 4.53
| 4.73
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 4.52
| 4.53
| 450,041
| ###
| 21.4
| 21.4
| ### |
2013-Jul-31 Wed
| 4.54
| ###
| 4.53
| 4.55
| 402,353
| 911,329
| ###
| ###
| 0.3 |
2013-Jul-30 Tue
| 4.51
| 4.54
| 4.43
| 4.53
| 397,140
| 1,781,172
| ###
| ###
| ### |
2013-Jul-29 Mon
| ###
| 4.56
| ###
| 4.54
|
|
| 92.4
| 92.4
| 0.3 |
2013-Jul-26 Fri
| 4.54
| 4.55
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
|