Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Nov-01 10:17:25 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FXL) FLEXIGROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for FXL    Limits Next Section


Company Details for (FXL) FLEXIGROUP LIMITED

Listing Code FXL
Listing Name FLEXIGROUP LIMITED
GICS Sector Diversified Financials
ISIN Name FLEXIGROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FXL1


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for FXL .. Friday 27th November 2020

FXL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.22 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FXL    Bottom Next Section


End of day Prices (full format),

5529600 Days for (FXL) FLEXIGROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2020-Nov-27 Fri ### 1.26 1.225 1.24 ### ### 0.1
2020-Nov-26 Thu 1.25 1.27 1.24 1.245 1,925,177 ### ### ### 0.1
2020-Nov-25 Wed 1.27 1.29 1.24 1.24 ### ### 0.1
2020-Nov-24 Tue 1.24 1.26 1.225 1.255 ### ### ###
2020-Nov-23 Mon ### 1.275 1.21 1.225 ### ### 0.1
2020-Nov-20 Fri ### 1.285 ### 1.27 97.7 97.7 ###
2020-Nov-19 Thu ### ### ### ### ### ### 0.0
2020-Nov-18 Wed ### ### ### ### 78.1 78.1 0.0
2020-Nov-17 Tue ### 1.075 1.0475 ### 5,292,773 5,616,955 ### ### 0.0
2020-Nov-16 Mon ### 1.045 ### 1.045 76.1 76.1 0.1
2020-Nov-13 Fri 1.025 ### ### 1.045 77.5 77.5 0.1
2020-Nov-12 Thu ### 1.045 ### ### 36.3 36.3 0.0
2020-Nov-11 Wed ### 1.052 ### ### 33.4 33.4 0.0
2020-Nov-10 Tue 1.045 ### ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 2,399,354 0 ### ### 0.0
2020-Nov-06 Fri 0.985 ### ### 0.975 26.9 26.9 ###
2020-Nov-05 Thu ### 0.985 0.945 ### ### ### 0.0
2020-Nov-04 Wed 0.975 0.985 ### 0.955 18.9 18.9 0.1
2020-Nov-03 Tue ### ### ### ### ### ### 0.0
2020-Nov-02 Mon ### ### ### ### 1,946,958 0 ### ### 0.0
2020-Oct-30 Fri 1 ### ### ### 11.3 11.3 0.0
2020-Oct-29 Thu 1 ### 0.975 ### 2,708,823 1,320,551 27.3 27.3 0.0
2020-Oct-28 Wed ### 1.045 ### ### 1,394,884 728,826 24.0 24.0 0.0
2020-Oct-27 Tue ### ### 1.025 ### 3,803,087 1,949,082 16.4 16.4 0.0
2020-Oct-26 Mon 1.125 ### ### ### 24.9 24.9 0.0
2020-Oct-23 Fri ### ### ### ### 70.2 70.2 0.0
2020-Oct-22 Thu ### ### ### ### 2,012,687 0 76.5 76.5 0.0
2020-Oct-21 Wed ### ### ### ### ### ### 0.0
2020-Oct-20 Tue ### 1.125 1.085 ### 2,359,553 ### 23.4 23.4 0.0
2020-Oct-19 Mon ### ### ### ### 2,705,778 0 ### ### 0.0
2020-Oct-16 Fri ### ### ### ### ### ### 0.0
2020-Oct-15 Thu ### ### ### ### 2,515,851 0 71.4 71.4 0.0
2020-Oct-14 Wed ### ### ### ### 871,259 0 28.1 28.1 0.0
2020-Oct-13 Tue ### ### ### ### 1,931,446 0 30.2 30.2 0.0
2020-Oct-12 Mon ### ### ### ### 2,170,354 0 ### ### 0.0
2020-Oct-09 Fri 1.125 ### ### 1.125 2,335,423 0 60.2 60.2 ###
2020-Oct-08 Thu ### 1.125 1.075 1.125 86.9 86.9 ###
2020-Oct-07 Wed ### ### 1.057 ### 77.3 77.3 0.0
2020-Oct-06 Tue ### ### ### ### 3,603,122 0 ### ### 0.0
2020-Oct-05 Mon ### ### ### 1.085 ### ### 0.1
2020-Oct-02 Fri ### ### ### ### ### ### 0.0
2020-Oct-01 Thu ### 1.075 ### ### ### ### 0.0
2020-Sep-30 Wed ### 1.075 ### ### ### ### 0.0
2020-Sep-29 Tue ### ### ### ### 23.4 23.4 0.0
2020-Sep-28 Mon ### ### ### ### 91.8 91.8 0.0
2020-Sep-25 Fri 0.985 ### 0.972 ### 3,971,022 ### ### ### 0.0
2020-Sep-24 Thu ### ### 0.975 ### 21.4 21.4 0.0
2020-Sep-23 Wed 1.025 ### ### 1.025 ### ### ###
2020-Sep-22 Tue ### ### ### 1.025 ### ### ###
2020-Sep-21 Mon ### ### ### 1.055 ### ### 0.1
2020-Sep-18 Fri ### ### ### ### ### ### 0.0
2020-Sep-17 Thu ### ### ### ### ### ### 0.0
2020-Sep-16 Wed ### ### 1.085 ### 4,884,024 2,649,583 70.2 70.2 0.0
2020-Sep-15 Tue ### ### ### 1.085 35.2 35.2 0.1
2020-Sep-14 Mon ### ### 1.075 ### 7,710,850 4,144,581 31.3 31.3 0.0
2020-Sep-11 Fri ### ### ### ### 4,687,241 0 22.8 22.8 0.0
2020-Sep-10 Thu ### ### ### ### ### ### 0.0
2020-Sep-09 Wed ### ### ### ### 5,078,247 0 32.7 32.7 0.0
2020-Sep-08 Tue ### 1.145 ### 1.145 3,272,020 ### ### ### ###
2020-Sep-07 Mon ### ### ### ### 4,612,154 0 ### ### 0.0
2020-Sep-04 Fri ### ### ### ### ### ### 0.0
2020-Sep-03 Thu ### ### ### ### 6,339,882 0 73.5 73.5 0.0
2020-Sep-02 Wed ### 1.155 ### ### 12,563,723 7,255,550 18.1 18.1 0.0
2020-Sep-01 Tue ### ### ### ### 12,615,120 0 ### ### 0.0
2020-Aug-31 Mon ### 1.26 ### ### ### ### 0.0
2020-Aug-28 Fri ### ### 1.225 ### 2.6 2.6 0.0
2020-Aug-27 Thu ### ### ### ### 0 0.0
2020-Aug-26 Wed ### ### ### ### 0 0.0
2020-Aug-25 Tue 1.28 ### ### ### 4,599,256 0 83.0 83.0 0.0
2020-Aug-24 Mon ### 1.28 ### 1.28 5,084,953 ### ### ### ###
2020-Aug-21 Fri 1.23 1.24 1.22 ### 3,741,572 ### 66.5 66.5 0.0
2020-Aug-20 Thu ### 1.245 ### 1.22 5,264,552 3,277,183 ### ### 0.1
2020-Aug-19 Wed 1.225 ### 1.2 1.21 31.2 31.2 ###
2020-Aug-18 Tue 1.24 1.255 1.21 ### 19.3 19.3 0.0
2020-Aug-17 Mon 1.22 1.255 1.21 1.24 ### ### 0.1
2020-Aug-14 Fri 1.21 1.23 ### 1.23 1,878,224 ### 74.7 74.7 0.1
2020-Aug-13 Thu 1.24 1.26 ### 1.21 ### ### ###
2020-Aug-12 Wed 1.22 1.255 1.21 ### 4,702,950 5,796,385 82.9 82.9 0.0
2020-Aug-11 Tue 1.25 ### 1.21 1.225 27.5 27.5 0.1
2020-Aug-10 Mon 1.23 1.25 1.22 1.23 2,568,081 3,171,580 ### ### 0.1
2020-Aug-07 Fri 1.21 ### ### 1.225 2,724,485 0 ### ### 0.1
2020-Aug-06 Thu ### 1.245 1.185 1.21 3,326,354 4,041,520 31.2 31.2 ###
2020-Aug-05 Wed 1.185 ### 1.155 ### 4,764,885 2,751,721 78.3 78.3 0.0
2020-Aug-04 Tue ### ### ### ### ### ### 0.0
2020-Aug-03 Mon 1.24 1.25 ### ### 10,622,957 6,639,348 5.5 5.5 0.0
2020-Jul-31 Fri ### ### 1.23 1.255 ### ### ###
2020-Jul-30 Thu ### 1.352 1.285 ### 6,335,444 8,353,282 84.8 84.8 0.0
2020-Jul-29 Wed ### ### 1.255 1.285 4,170,024 ### 35.9 35.9 ###
2020-Jul-28 Tue ### ### 1.285 1.285 5,020,246 ### 22.0 22.0 ###
2020-Jul-27 Mon ### ### ### 1.325 3,798,176 0 15.2 15.2 0.1
2020-Jul-24 Fri ### ### ### 1.355 ### ### ###
2020-Jul-23 Thu 1.345 1.41 ### ### 84.6 84.6 0.0
2020-Jul-22 Wed 1.29 ### 1.275 ### 86.7 86.7 0.0
2020-Jul-21 Tue 1.255 ### ### 1.285 7,063,487 0 ### ### ###
2020-Jul-20 Mon ### ### 1.225 ### ### ### 0.0
2020-Jul-17 Fri 1.25 ### 1.2 1.21 ### ### ###
2020-Jul-16 Thu 1.22 1.27 ### 1.245 5,304,027 3,368,057 85.4 85.4 0.1
2020-Jul-15 Wed 1.23 ### ### ### 3,761,924 0 ### ### 0.0
2020-Jul-14 Tue 1.225 1.23 1.175 1.2 5,510,540 6,626,424 ### ### 0.1
2020-Jul-13 Mon ### ### 1.225 ### 9.9 9.9 0.0
2020-Jul-10 Fri 1.255 1.325 ### 1.27 81.9 81.9 ###
2020-Jul-09 Thu 1.22 1.282 ### 1.26 6,286,642 ### 84.6 84.6 ###
2020-Jul-08 Wed ### 1.24 ### 1.2 4,367,525 ### 79.2 79.2 0.1
2020-Jul-07 Tue ### ### ### 1.21 5,830,685 0 ### ### ###
2020-Jul-06 Mon ### 1.275 ### ### ### ### 0.0
2020-Jul-03 Fri 1.245 1.255 ### ### 6,284,523 ### ### ### 0.0
2020-Jul-02 Thu 1.245 ### ### 1.22 5,230,673 0 18.4 18.4 0.1
2020-Jul-01 Wed ### 1.22 ### ### 90.7 90.7 0.0
2020-Jun-30 Tue ### 1.185 ### 1.125 6,483,686 3,841,583 13.8 13.8 ###
2020-Jun-29 Mon 1.145 ### ### ### 31.7 31.7 0.0
2020-Jun-26 Fri 1.26 1.285 ### ### 7.6 7.6 0.0
2020-Jun-25 Thu ### ### ### 1.225 15,889,543 0 ### ### 0.1
2020-Jun-24 Wed ### 1.425 ### 1.375 70.1 70.1 0.1
2020-Jun-23 Tue 1.4 1.51 1.27 ### 11.5 11.5 0.0
2020-Jun-22 Mon 1.27 1.27 1.21 1.22 5,054,273 ### ### ### 0.1
2020-Jun-19 Fri ### ### ### 1.285 ### ### ###
2020-Jun-18 Thu ### 1.21 ### 1.185 4,998,685 ### 84.8 84.8 0.1
2020-Jun-17 Wed ### 1.245 1.155 ### 6,804,851 8,165,821 ### ### 0.0
2020-Jun-16 Tue 1.175 1.24 1.145 ### ### ### 0.0
2020-Jun-15 Mon ### ### 1.085 ### 7.0 7.0 0.0
2020-Jun-12 Fri ### 1.24 ### 1.21 9,239,640 5,728,576 87.3 87.3 ###
2020-Jun-11 Thu ### ### 1.277 1.29 11.2 11.2 0.1
2020-Jun-10 Wed 1.42 1.445 1.375 1.425 4,737,351 ### 67.0 67.0 ###
2020-Jun-09 Tue 1.49 1.525 1.42 1.425 7,608,878 11,204,072 15.9 15.9 ###
2020-Jun-05 Fri 1.4 1.45 ### 1.44 ### ### 0.1
2020-Jun-04 Thu ### 1.525 1.345 1.375 3.5 3.5 0.1
2020-Jun-03 Wed 1.4 1.485 ### 1.41 13,803,522 ### ### ### ###
2020-Jun-02 Tue ### 1.355 ### ### 12,568,324 ### 98.0 98.0 0.0
2020-Jun-01 Mon ### 1.185 ### ### ### ### 0.0
2020-May-29 Fri 1.225 ### ### ### 17,536,372 0 ### ### 0.0
2020-May-28 Thu 1.24 1.28 1.21 1.23 8,381,121 ### 35.2 35.2 0.1
2020-May-27 Wed 1.155 1.24 ### 1.2 10,790,456 6,690,082 ### ### 0.1
2020-May-26 Tue ### ### ### ### 55.8 55.8 0.0
2020-May-25 Mon ### ### ### ### 86.7 86.7 0.0
2020-May-22 Fri ### ### ### ### ### ### 0.0
2020-May-21 Thu ### ### 1.045 1.055 4,985,823 ### 4.8 4.8 0.1
2020-May-20 Wed 0.955 ### ### ### ### ### 0.0
2020-May-19 Tue ### ### ### ### 3,288,453 0 ### ### 0.0
2020-May-18 Mon ### 0.985 ### 0.945 4,162,348 2,049,956 ### ### 0.1
2020-May-15 Fri ### ### 0.89 ### 9,365,685 4,167,729 ### ### 0.0
2020-May-14 Thu ### ### ### ### 4,192,582 0 16.3 16.3 0.0
2020-May-13 Wed ### 1.085 0.985 ### 89.4 89.4 0.0
2020-May-12 Tue ### ### ### 1.055 ### ### 0.1
2020-May-11 Mon ### 1.23 ### ### 9,861,629 ### 17.2 17.2 0.0
2020-May-08 Fri 0.945 ### ### ### 98.0 98.0 0.0
2020-May-07 Thu 0.89 ### 0.86 0.925 3,599,155 ### ### ### ###
2020-May-06 Wed ### 0.925 0.857 0.88 2,478,184 ### 10.4 10.4 0.1
2020-May-05 Tue 0.89 0.925 0.885 ### 2,221,223 ### 86.0 86.0 0.0
2020-May-04 Mon 0.85 ### ### 0.875 2,786,281 0 85.2 85.2 0.1
2020-May-01 Fri 0.855 ### 0.83 0.85 2,721,082 1,129,249 52.3 52.3 ###
2020-Apr-30 Thu ### ### 0.84 ### 61.3 61.3 0.0
2020-Apr-29 Wed 0.74 0.87 0.73 0.87 5,259,370 ### ### ### 0.1
2020-Apr-28 Tue 0.72 ### ### 0.72 1,973,589 0 70.2 70.2 ###
2020-Apr-27 Mon ### 0.78 ### ### 6.7 6.7 0.0
2020-Apr-24 Fri 0.7 0.745 ### ### 91.0 91.0 0.0
2020-Apr-23 Thu 0.78 0.79 0.675 0.7 ### ### ###
2020-Apr-22 Wed 0.7 0.73 ### 0.71 3,105,384 ### ### ### ###
2020-Apr-21 Tue 0.82 0.82 ### 0.72 4,155,474 1,703,744 ### ### ###
2020-Apr-20 Mon 0.85 ### 0.8 0.82 ### ### 0.1
2020-Apr-17 Fri 0.885 ### 0.825 0.85 11.1 11.1 ###
2020-Apr-16 Thu 0.88 0.885 0.85 ### 32.1 32.1 0.0
2020-Apr-15 Wed 1 1 0.88 ### 4,279,082 ### ### ### 0.0
2020-Apr-14 Tue 0.89 ### 0.825 ### 81.6 81.6 0.0
2020-Apr-09 Thu 0.82 0.88 0.775 0.85 2,924,846 ### ### ### ###
2020-Apr-08 Wed 0.79 0.81 0.73 0.8 ### ### 0.1
2020-Apr-07 Tue 0.775 0.86 0.74 ### 4,928,158 3,942,526 82.9 82.9 0.0
2020-Apr-06 Mon 0.7 0.73 ### 0.725 2,561,159 934,823 73.7 73.7 ###
2020-Apr-03 Fri ### 0.74 ### ### 3,860,741 1,428,474 ### ### 0.0
2020-Apr-02 Thu 0.72 ### 0.655 0.7 ### ### ###
2020-Apr-01 Wed 0.79 0.79 0.7 0.75 10.8 10.8 ###
2020-Mar-31 Tue ### 0.81 ### 0.75 93.9 93.9 ###
2020-Mar-30 Mon 0.5 ### 0.5 0.575 3,102,489 775,622 ### ### ###
2020-Mar-27 Fri 0.645 0.72 0.49 0.5 0.9 0.9 0.0
2020-Mar-26 Thu 0.46 ### 0.46 ### 97.7 97.7 0.0
2020-Mar-25 Wed ### 0.49 ### 0.425 2,819,989 ### ### ### ###
2020-Mar-24 Tue 0.425 0.43 ### ### 18.2 18.2 0.0
2020-Mar-23 Mon 0.585 0.585 ### 0.4 ### ### 0.0
2020-Mar-20 Fri ### 0.7 ### ### 4,688,928 1,641,124 ### ### 0.0
2020-Mar-19 Thu 0.75 0.78 0.53 ### 3,663,224 ### ### ### 0.0
2020-Mar-18 Wed 1.025 ### ### ### ### ### 0.0
2020-Mar-17 Tue ### 1.045 ### 1.025 82.7 82.7 ###
2020-Mar-16 Mon ### ### ### ### 1,858,225 0 29.5 29.5 0.0
2020-Mar-13 Fri ### ### 0.945 ### 73.2 73.2 0.0
2020-Mar-12 Thu 1.2 1.22 ### ### 14.5 14.5 0.0
2020-Mar-11 Wed ### ### 1.22 1.22 1,813,255 1,106,085 7.5 7.5 0.1
2020-Mar-10 Tue 1.24 1.375 ### 1.355 3,603,156 ### ### ### ###
2020-Mar-09 Mon 1.42 1.44 ### ### 2,146,845 1,545,728 ### ### 0.0
2020-Mar-06 Fri 1.54 1.55 1.455 ### 3,305,156 ### ### ### 0.0
2020-Mar-05 Thu ### ### 1.59 1.59 1,207,881 ### ### ### ###
2020-Mar-04 Wed 1.685 1.685 1.57 1.57 7.3 7.3 0.1
2020-Mar-03 Tue ### 1.76 ### ### 29.3 29.3 0.0
2020-Mar-02 Mon 1.55 ### 1.542 ### ### ### 0.0
2020-Feb-28 Fri ### ### 1.525 ### 4,772,582 ### ### ### 0.0
2020-Feb-27 Thu 1.745 1.775 1.645 1.685 ### ### ###
2020-Feb-26 Wed ### 1.81 1.745 1.76 1,217,855 ### 32.9 32.9 0.1
2020-Feb-25 Tue 1.8 1.84 1.745 1.83 76.0 76.0 ###
2020-Feb-24 Mon 1.86 1.87 1.81 ### 2,249,773 4,139,582 ### ### 0.0
2020-Feb-21 Fri 1.86 1.87 1.83 1.86 69.6 69.6 0.1
2020-Feb-20 Thu 1.86 1.87 1.82 1.85 31.9 31.9 0.1
2020-Feb-19 Wed 1.83 1.86 1.825 1.85 77.5 77.5 0.1
2020-Feb-18 Tue ### 1.88 1.825 1.83 571,853 1,059,357 ### ### ###
2020-Feb-17 Mon ### ### 1.85 ### 21.1 21.1 0.0
2020-Feb-14 Fri ### ### 1.89 ### 23.7 23.7 0.0
2020-Feb-13 Thu 1.89 1.957 1.89 ### 1,457,422 2,803,351 ### ### 0.0
2020-Feb-12 Wed ### ### 1.875 1.885 830,225 ### ### ### 0.1
2020-Feb-11 Tue 1.85 1.88 1.83 1.87 ### ### ###
2020-Feb-10 Mon ### ### ### 1.85 3.9 3.9 0.1
2020-Feb-07 Fri ### 1.885 1.83 1.85 1,106,453 ### 32.4 32.4 0.1
2020-Feb-06 Thu 1.88 ### 1.855 ### ### ### 0.0
2020-Feb-05 Wed ### ### 1.84 ### ### ### 0.0
2020-Feb-04 Tue 1.87 1.925 1.87 1.89 1,454,782 2,760,448 75.0 75.0 ###
2020-Feb-03 Mon ### 1.945 ### 1.87 18.2 18.2 ###
2020-Jan-31 Fri ### ### ### ### ### ### 0.0
2020-Jan-30 Thu ### ### ### ### 40.4 40.4 0.0
2020-Jan-29 Wed ### ### ### ### ### ### 0.0
2020-Jan-28 Tue ### ### ### ### 663,878 0 29.2 29.2 0.0
2020-Jan-24 Fri ### ### ### ### 784,142 0 ### ### 0.0
2020-Jan-23 Thu ### ### ### ### 621,343 0 ### ### 0.0
2020-Jan-22 Wed ### ### ### ### 66.8 66.8 0.0
2020-Jan-21 Tue ### ### ### ### ### ### 0.0
2020-Jan-20 Mon ### ### ### ### ### ### 0.0
2020-Jan-17 Fri ### ### ### ### ### ### 0.0
2020-Jan-16 Thu ### 2.23 ### ### 86.5 86.5 0.0
2020-Jan-15 Wed ### ### ### ### 450,353 0 64.4 64.4 0.0
2020-Jan-14 Tue 2 ### 1.985 ### 90.1 90.1 0.0
2020-Jan-13 Mon ### 2 1.885 2 941,953 1,829,743 85.3 85.3 0.1
2020-Jan-10 Fri ### ### 1.88 1.955 1,602,121 ### 89.9 89.9 ###
2020-Jan-09 Thu 1.855 ### 1.845 1.88 ### ### 0.1
2020-Jan-08 Wed 1.85 1.885 ### 1.855 ### ### 0.1
2020-Jan-07 Tue 1.85 1.87 ### 1.84 659,242 ### 25.2 25.2 ###
2020-Jan-06 Mon 1.845 1.87 ### 1.83 26.0 26.0 ###
2020-Jan-03 Fri ### ### 1.85 1.855 325,144 300,758 ### ### 0.1
2020-Jan-02 Thu 1.83 ### 1.82 ### ### ### 0.0
2019-Dec-24 Tue ### 1.845 1.8 1.81 561,689 1,023,678 14.0 14.0 ###
2019-Dec-23 Mon 1.825 1.845 ### 1.82 ### ### ###
2019-Dec-20 Fri 1.875 1.875 1.82 1.85 4,265,727 ### 19.2 19.2 0.1
2019-Dec-19 Thu 1.89 ### ### ### ### ### 0.0
2019-Dec-16 Mon ### ### ### ### 68.7 68.7 0.0
2019-Dec-13 Fri 2 ### ### 1.985 24.8 24.8 ###
2019-Dec-12 Thu 2 ### 1.985 2 74.1 74.1 0.1
2019-Dec-11 Wed ### ### 1.985 ### 328,726 ### 68.8 68.8 0.0
2019-Dec-10 Tue ### ### 2 ### 358,043 358,043 75.1 75.1 0.0
2019-Dec-09 Mon 2 ### ### ### 254,645 0 89.6 89.6 0.0
2019-Dec-06 Fri ### ### ### ### 1,280,655 0 ### ### 0.0
2019-Dec-05 Thu ### ### ### ### 412,870 0 84.2 84.2 0.0
2019-Dec-04 Wed ### ### ### ### 1,080,276 0 84.8 84.8 0.0
2019-Dec-03 Tue 1.975 ### ### ### 910,742 0 ### ### 0.0
2019-Dec-02 Mon ### ### 1.925 1.975 ### ### ###
2019-Nov-29 Fri ### ### ### 1.955 ### ### ###
2019-Nov-28 Thu ### ### ### ### 149,124 0 ### ### 0.0
2019-Nov-27 Wed ### ### ### ### 2,153,853 0 ### ### 0.0
2019-Nov-26 Tue ### ### ### ### 87.5 87.5 0.0
2019-Nov-25 Mon ### ### ### ### ### ### 0.0
2019-Nov-22 Fri ### ### ### ### 742,652 0 20.6 20.6 0.0
2019-Nov-21 Thu ### ### ### ### 72.8 72.8 0.0
2019-Nov-20 Wed ### ### ### ### 1,104,942 0 75.8 75.8 0.0
2019-Nov-19 Tue ### ### ### ### 1,036,148 0 ### ### 0.0
2019-Nov-18 Mon ### ### ### ### 1,258,977 0 ### ### 0.0
2019-Nov-15 Fri ### ### ### ### 410,227 0 23.1 23.1 0.0
2019-Nov-14 Thu ### ### ### ### 87.2 87.2 0.0
2019-Nov-13 Wed ### ### ### ### ### ### 0.0
2019-Nov-12 Tue ### ### ### ### 480,274 0 ### ### 0.0
2019-Nov-11 Mon ### ### ### ### 16.6 16.6 0.0
2019-Nov-08 Fri ### ### ### ### 1,213,588 0 93.6 93.6 0.0
2019-Nov-07 Thu ### ### ### ### ### ### 0.0
2019-Nov-06 Wed 2 ### 2 ### 700,453 700,453 88.4 88.4 0.0
2019-Nov-05 Tue ### ### ### 2 638,627 0 84.9 84.9 0.1
2019-Nov-04 Mon ### 2 ### 1.985 511,858 511,858 ### ### ###
2019-Nov-01 Fri ### ### ### ### 403,686 0 28.5 28.5 0.0
2019-Oct-31 Thu 1.925 ### ### ### 81.6 81.6 0.0
2019-Oct-30 Wed ### ### ### ### 1,007,745 0 ### ### 0.0
2019-Oct-29 Tue 2 ### ### 1.975 617,472 0 25.3 25.3 ###
2019-Oct-28 Mon ### ### ### 2 81.5 81.5 0.1
2019-Oct-25 Fri ### ### ### 1.985 80.8 80.8 ###
2019-Oct-24 Thu 2 ### ### ### 847,458 0 31.7 31.7 0.0
2019-Oct-23 Wed 2 ### ### ### 29.8 29.8 0.0
2019-Oct-22 Tue ### ### 1.955 ### 83.6 83.6 0.0
2019-Oct-21 Mon ### ### 1.945 ### 1,737,584 ### ### ### 0.0
2019-Oct-18 Fri ### ### ### 2 1,105,950 0 16.6 16.6 0.1
2019-Oct-17 Thu ### ### 1.975 ### 3,061,723 3,023,451 ### ### 0.0
2019-Oct-16 Wed 2.2 2.21 ### ### 1,252,687 ### ### ### 0.0
2019-Oct-15 Tue 2.23 2.24 ### 2.2 24.3 24.3 0.2
2019-Oct-14 Mon 2.26 ### 2.2 2.23 ### ### ###
2019-Oct-11 Fri 2.28 2.28 ### 2.22 ### ### 0.2
2019-Oct-10 Thu ### ### 2.2 2.22 1,379,641 ### ### ### 0.2
2019-Oct-09 Wed ### ### 2.27 ### 1,164,584 ### ### ### 0.0
2019-Oct-08 Tue ### 2.44 2.26 ### 1,356,155 ### ### ### 0.0
2019-Oct-07 Mon ### 2.41 2.29 ### ### ### 0.0
2019-Oct-04 Fri 2.4 2.43 ### ### 1,062,047 1,290,387 16.7 16.7 0.0
2019-Oct-03 Thu 2.45 2.46 ### 2.4 1,593,884 1,960,477 16.3 16.3 ###
2019-Oct-02 Wed 2.49 2.53 2.47 2.51 2,999,870 7,499,675 82.9 82.9 ###
2019-Oct-01 Tue 2.52 2.55 2.45 2.51 ### ### ###
2019-Sep-30 Mon 2.53 2.71 2.5 2.55 5,179,473 13,492,527 78.3 78.3 0.2
2019-Sep-27 Fri 2.45 2.54 2.375 2.52 4,814,147 ### ### ### ###
2019-Sep-26 Thu ### 2.47 ### 2.42 6,810,474 ### ### ### 0.2
2019-Sep-25 Wed ### 1.985 ### ### 547,847 ### 34.5 34.5 0.0
2019-Sep-24 Tue ### ### ### ### 967,342 0 ### ### 0.0
2019-Sep-23 Mon ### ### 1.985 ### 29.3 29.3 0.0
2019-Sep-20 Fri ### ### ### ### 1,620,677 0 92.1 92.1 0.0
2019-Sep-19 Thu ### 1.975 ### ### 67.8 67.8 0.0
2019-Sep-18 Wed 1.975 1.987 ### ### 426,582 ### 29.3 29.3 0.0
2019-Sep-17 Tue ### ### ### 1.945 ### ### 0.1
2019-Sep-16 Mon ### 2 1.945 ### ### ### 0.0
2019-Sep-13 Fri ### ### ### ### 84.4 84.4 0.0
2019-Sep-12 Thu ### 1.955 ### 1.945 841,789 822,848 34.5 34.5 0.1
2019-Sep-11 Wed ### 1.975 ### 1.975 1,603,389 1,583,346 87.3 87.3 ###
2019-Sep-10 Tue ### ### 1.877 ### ### ### 0.0
2019-Sep-09 Mon 1.89 ### 1.875 ### ### ### 0.0
2019-Sep-06 Fri 1.88 1.955 1.85 1.88 1,761,722 3,351,676 ### ### 0.1
2019-Sep-05 Thu 1.78 1.875 1.78 1.875 810,255 1,480,741 ### ### ###
2019-Sep-04 Wed ### 1.86 1.775 1.84 78.7 78.7 ###
2019-Sep-03 Tue 1.845 1.87 1.81 1.825 23.5 23.5 ###
2019-Sep-02 Mon 1.87 1.88 1.81 1.845 26.1 26.1 ###
2019-Aug-30 Fri 1.84 ### 1.78 1.855 73.1 73.1 0.1
2019-Aug-29 Thu 1.85 1.85 1.77 1.825 24.7 24.7 ###
2019-Aug-28 Wed ### 1.88 1.625 ### 4,618,974 8,094,751 98.7 98.7 0.0
2019-Aug-27 Tue 1.53 ### 1.48 1.585 3,108,972 ### ### ### ###
2019-Aug-26 Mon 1.41 1.44 ### ### 900,822 ### ### ### 0.0
2019-Aug-23 Fri 1.5 ### 1.43 1.44 1,074,080 ### ### ### 0.1
2019-Aug-22 Thu 1.525 1.547 1.49 ### 847,479 ### 17.8 17.8 0.0
2019-Aug-21 Wed 1.525 1.55 ### 1.53 399,152 309,342 ### ### ###
2019-Aug-20 Tue 1.52 1.57 1.52 1.54 1,381,557 ### 78.5 78.5 ###
2019-Aug-19 Mon 1.5 1.51 1.46 1.5 68.4 68.4 0.1
2019-Aug-16 Fri 1.5 1.51 ### 1.47 ### ### ###
2019-Aug-15 Thu 1.5 ### ### 1.485 489,077 0 ### ### ###
2019-Aug-14 Wed 1.55 1.575 ### 1.55 70.8 70.8 ###
2019-Aug-13 Tue ### ### 1.53 1.54 1,842,681 1,409,650 ### ### ###
2019-Aug-12 Mon ### 1.622 1.57 1.59 30.3 30.3 ###
2019-Aug-09 Fri ### ### 1.59 ### 19.8 19.8 0.0
2019-Aug-08 Thu ### ### 1.585 ### 833,159 660,278 ### ### 0.0
2019-Aug-07 Wed ### ### 1.59 ### 2,076,287 1,650,648 6.5 6.5 0.0
2019-Aug-06 Tue ### ### ### 1.655 1,230,149 0 19.1 19.1 0.1
2019-Aug-05 Mon 1.83 1.845 1.76 1.77 ### ### ###
2019-Aug-02 Fri 1.8 1.825 ### 1.825 851,340 776,847 ### ### ###
2019-Aug-01 Thu 1.81 1.83 ### 1.8 ### ### 0.1
2019-Jul-31 Wed 1.82 ### ### 1.825 474,480 0 75.2 75.2 ###
2019-Jul-30 Tue 1.88 1.885 1.82 1.82 ### ### ###
2019-Jul-29 Mon ### ### 1.81 1.88 ### ### 0.1
2019-Jul-26 Fri 1.79 ### 1.78 ### 572,445 509,476 ### ### 0.0
2019-Jul-25 Thu 1.775 1.79 1.76 1.77 ### ### ###
2019-Jul-24 Wed ### ### 1.75 1.76 ### ### 0.1
2019-Jul-23 Tue ### 1.82 ### 1.785 ### ### 0.1
2019-Jul-22 Mon 1.785 1.87 1.76 1.83 85.8 85.8 ###
2019-Jul-19 Fri 1.645 ### ### 1.655 66.9 66.9 0.1
2019-Jul-18 Thu 1.7 1.7 ### 1.645 ### ### 0.1
2019-Jul-17 Wed ### ### ### ### 91.0 91.0 0.0
2019-Jul-16 Tue ### ### ### ### 86.5 86.5 0.0
2019-Jul-15 Mon ### ### 1.59 ### ### ### 0.0
2019-Jul-12 Fri ### ### ### ### 484,629 0 82.8 82.8 0.0
2019-Jul-11 Thu ### ### 1.59 ### 837,243 ### 65.9 65.9 0.0
2019-Jul-10 Wed ### ### ### ### 524,742 0 ### ### 0.0
2019-Jul-09 Tue ### ### ### ### ### ### 0.0
2019-Jul-08 Mon 1.655 1.675 ### 1.655 416,676 ### 76.2 76.2 0.1
2019-Jul-05 Fri ### ### ### ### ### ### 0.0
2019-Jul-04 Thu ### ### ### ### 15.7 15.7 0.0
2019-Jul-03 Wed ### 1.71 ### ### 1,020,227 ### 66.6 66.6 0.0
2019-Jul-02 Tue 1.575 1.675 1.57 ### 944,588 ### ### ### 0.0
2019-Jul-01 Mon ### ### ### 1.59 ### ### ###
2019-Jun-28 Fri 1.58 1.655 1.57 ### 1,254,987 ### 86.1 86.1 0.0
2019-Jun-27 Thu 1.59 ### ### ### 979,657 0 19.2 19.2 0.0
2019-Jun-26 Wed ### ### 1.575 1.585 23.3 23.3 ###
2019-Jun-25 Tue 1.625 1.655 ### ### 871,056 ### ### ### 0.0
2019-Jun-24 Mon 1.655 ### ### 1.625 1,067,984 0 24.4 24.4 ###
2019-Jun-21 Fri 1.7 1.7 ### ### 3,426,573 2,912,587 13.7 13.7 0.0
2019-Jun-20 Thu 1.74 1.74 ### 1.7 1,176,874 1,023,880 14.9 14.9 ###
2019-Jun-19 Wed 1.72 1.775 1.72 ### ### ### 0.0
2019-Jun-18 Tue ### 1.755 1.72 1.72 1,512,275 2,627,577 ### ### 0.1
2019-Jun-17 Mon 1.71 ### 1.71 1.73 84.8 84.8 ###
2019-Jun-14 Fri ### 1.745 1.7 1.71 659,347 1,135,725 29.9 29.9 0.1
2019-Jun-13 Thu 1.81 1.81 1.71 1.72 1,028,348 ### ### ### 0.1
2019-Jun-12 Wed 1.71 1.84 1.71 1.825 1,996,349 ### 96.7 96.7 ###
2019-Jun-11 Tue 1.7 1.722 1.675 1.7 66.0 66.0 ###
2019-Jun-07 Fri ### 1.725 1.675 ### 28.7 28.7 0.0
2019-Jun-06 Thu 1.755 1.755 1.675 ### 882,071 1,512,751 ### ### 0.0
2019-Jun-05 Wed 1.74 1.785 ### ### 1,296,781 1,157,377 ### ### 0.0
2019-Jun-04 Tue 1.79 1.8 1.7 ### 10.9 10.9 0.0
2019-Jun-03 Mon 1.8 1.825 1.76 1.78 1,117,455 ### 35.7 35.7 0.1
2019-May-31 Fri 1.85 1.855 1.79 1.81 16.7 16.7 ###
2019-May-30 Thu 1.845 ### 1.845 1.85 ### ### 0.1
2019-May-29 Wed 1.89 ### ### ### ### ### 0.0
2019-May-28 Tue ### ### 1.87 ### ### ### 0.0
2019-May-27 Mon ### ### 1.855 1.875 1,256,253 1,165,174 ### ### ###
2019-May-24 Fri 1.925 ### ### ### 78.1 78.1 0.0
2019-May-23 Thu ### ### 1.88 ### ### ### 0.0
2019-May-22 Wed ### 2 ### 2 2,193,541 2,193,541 ### ### 0.1
2019-May-21 Tue 1.87 1.922 1.81 ### 1,638,575 3,057,580 ### ### 0.0
2019-May-20 Mon 1.88 ### 1.82 1.86 27.1 27.1 0.1
2019-May-17 Fri ### ### ### 1.85 1,856,720 0 ### ### 0.1
2019-May-16 Thu ### ### ### 1.945 2,386,527 0 ### ### 0.1
2019-May-15 Wed 1.82 1.925 ### ### 92.2 92.2 0.0
2019-May-14 Tue 1.75 1.85 1.725 1.8 89.6 89.6 0.1
2019-May-13 Mon 1.74 1.81 ### 1.8 ### ### 0.1
2019-May-10 Fri 1.775 ### ### 1.71 3,072,386 0 8.3 8.3 0.1
2019-May-09 Thu 1.79 ### 1.725 1.77 ### ### ###
2019-May-08 Wed 1.425 1.74 1.425 ### ### ### 0.0
2019-May-07 Tue ### ### 1.28 ### 1,597,223 1,022,222 ### ### 0.0
2019-May-06 Mon ### ### 1.345 1.345 379,472 ### 20.9 20.9 ###
2019-May-03 Fri ### ### ### ### 747,586 0 13.7 13.7 0.0
2019-May-02 Thu ### 1.44 1.4 ### 22.9 22.9 0.0
2019-May-01 Wed 1.385 1.45 1.385 1.44 416,540 590,445 92.3 92.3 0.1
2019-Apr-30 Tue ### 1.41 ### ### ### ### 0.0
2019-Apr-29 Mon 1.42 1.43 ### 1.385 14.6 14.6 0.1
2019-Apr-26 Fri 1.455 1.46 1.41 ### 21.0 21.0 0.0
2019-Apr-24 Wed 1.46 1.475 1.45 1.455 450,786 659,274 ### ### ###
2019-Apr-23 Tue 1.455 1.455 1.43 1.455 ### ### ###
2019-Apr-18 Thu 1.45 1.46 ### 1.45 ### ### ###
2019-Apr-17 Wed 1.45 1.477 1.45 1.46 ### ### 0.1
2019-Apr-16 Tue 1.485 1.485 1.445 1.45 370,277 542,455 14.2 14.2 ###
2019-Apr-15 Mon 1.475 1.485 1.45 1.46 26.1 26.1 0.1
2019-Apr-12 Fri 1.43 1.47 1.42 1.47 87.9 87.9 ###
2019-Apr-11 Thu 1.45 1.455 1.43 1.44 29.5 29.5 0.1
2019-Apr-10 Wed ### 1.475 1.42 1.44 71.9 71.9 0.1
2019-Apr-09 Tue ### ### ### 1.45 24.6 24.6 ###
2019-Apr-08 Mon 1.47 1.475 1.45 1.45 316,849 ### ### ### ###
2019-Apr-05 Fri 1.48 1.49 1.447 1.46 507,525 ### ### ### 0.1
2019-Apr-04 Thu 1.45 1.5 1.45 1.475 85.6 85.6 0.1
2019-Apr-03 Wed 1.53 1.53 1.43 1.45 5.3 5.3 ###
2019-Apr-02 Tue 1.445 1.525 1.445 1.52 ### ### 0.1
2019-Apr-01 Mon 1.41 1.445 1.4 1.44 1,371,874 ### 86.5 86.5 0.1
2019-Mar-29 Fri ### 1.4 ### 1.385 94.1 94.1 0.1
2019-Mar-28 Thu 1.345 1.345 ### ### ### ### 0.0
2019-Mar-27 Wed ### ### 1.325 ### 1,182,072 783,122 15.3 15.3 0.0
2019-Mar-26 Tue ### ### ### ### 19.8 19.8 0.0
2019-Mar-25 Mon ### ### ### ### 26.8 26.8 0.0
2019-Mar-22 Fri ### 1.43 ### ### ### ### 0.0
2019-Mar-21 Thu ### 1.385 ### 1.355 ### ### ###
2019-Mar-20 Wed ### 1.375 ### 1.375 86.0 86.0 0.1
2019-Mar-19 Tue ### ### ### ### 23.9 23.9 0.0
2019-Mar-18 Mon 1.375 1.375 ### 1.345 15.8 15.8 ###
2019-Mar-15 Fri ### 1.382 ### ### 1,875,058 ### ### ### 0.0
2019-Mar-14 Thu ### ### ### ### 24.6 24.6 0.0
2019-Mar-13 Wed ### 1.41 ### 1.355 955,926 673,927 ### ### ###
2019-Mar-12 Tue 1.4 1.42 ### ### ### ### 0.0
2019-Mar-11 Mon ### 1.45 ### ### 24.5 24.5 0.0
2019-Mar-08 Fri 1.47 ### ### ### ### ### 0.0
2019-Mar-07 Thu 1.51 1.51 1.455 1.47 1,077,272 1,597,055 13.2 13.2 ###
2019-Mar-06 Wed 1.58 1.58 ### 1.52 ### ### 0.1
2019-Mar-05 Tue ### ### 1.53 1.59 1,876,250 ### 17.4 17.4 ###
2019-Mar-04 Mon 1.51 ### 1.5 1.655 ### ### 0.1
2019-Mar-01 Fri 1.525 1.525 1.44 1.5 2,294,155 3,401,084 18.4 18.4 0.1
2019-Feb-28 Thu 1.625 1.655 ### ### ### ### 0.0
2019-Feb-27 Wed 1.45 ### 1.445 1.59 6,659,356 4,811,384 ### ### ###
2019-Feb-26 Tue 1.23 ### 1.185 ### ### ### 0.0
2019-Feb-25 Mon ### 1.225 ### ### 873,124 534,788 89.0 89.0 0.0
2019-Feb-22 Fri ### ### ### 1.145 236,729 0 ### ### ###
2019-Feb-21 Thu ### ### ### ### 67.0 67.0 0.0
2019-Feb-20 Wed ### ### ### 1.155 74.8 74.8 0.1
2019-Feb-19 Tue ### ### ### 1.155 502,759 0 ### ### 0.1
2019-Feb-18 Mon ### ### 1.085 ### 418,883 227,244 ### ### 0.0
2019-Feb-15 Fri ### 1.125 ### ### 440,680 247,882 ### ### 0.0
2019-Feb-14 Thu ### 1.145 ### ### 983,178 ### 11.5 11.5 0.0
2019-Feb-11 Mon 1.125 ### ### ### ### ### 0.0
2019-Feb-08 Fri ### ### ### ### ### ### 0.0
2019-Feb-06 Wed ### ### ### ### ### ### 0.0
2019-Feb-05 Tue ### ### 0.975 ### 4,451,777 2,170,241 94.2 94.2 0.0
2019-Feb-04 Mon 1.28 ### 1.255 1.26 382,982 240,321 ### ### ###
2019-Feb-01 Fri 1.285 ### ### 1.275 1,221,128 0 ### ### ###
2019-Jan-31 Thu 1.325 ### ### ### 28.2 28.2 0.0
2019-Jan-30 Wed 1.375 1.375 ### ### 476,255 327,425 ### ### 0.0
2019-Jan-29 Tue 1.445 1.445 ### ### 577,276 417,081 7.8 7.8 0.0
2019-Jan-25 Fri ### 1.445 1.355 1.44 530,456 ### ### ### 0.1
2019-Jan-17 Thu 1.275 1.325 1.272 ### 86.7 86.7 0.0
2019-Jan-11 Fri ### 1.345 ### ### 391,357 263,187 26.8 26.8 0.0
2019-Jan-10 Thu ### 1.375 1.325 ### ### ### 0.0
2019-Jan-09 Wed ### 1.41 ### ### 443,977 ### 80.0 80.0 0.0
2019-Jan-04 Fri 1.345 1.355 ### ### 272,750 184,788 ### ### 0.0
2019-Jan-03 Thu ### 1.4 ### ### 68.0 68.0 0.0
2019-Jan-02 Wed ### ### ### ### 23.8 23.8 0.0
2018-Dec-28 Fri 1.4 ### 1.375 ### ### ### 0.0
2018-Dec-27 Thu 1.385 1.42 ### ### 66.5 66.5 0.0
2018-Dec-21 Fri ### ### ### ### 77.7 77.7 0.0
2018-Dec-20 Thu ### ### ### 1.355 440,549 0 ### ### ###
2018-Dec-19 Wed 1.425 ### ### ### ### ### 0.0
2018-Dec-14 Fri 1.46 ### ### 1.425 506,151 0 15.9 15.9 ###
2018-Dec-13 Thu 1.455 ### 1.447 1.475 80.6 80.6 0.1
2018-Dec-12 Wed 1.42 1.5 1.41 ### 94.5 94.5 0.0
2018-Dec-11 Tue 1.475 1.475 1.41 1.42 ### ### ###
2018-Dec-10 Mon 1.52 1.52 1.425 1.445 ### ### ###
2018-Dec-07 Fri 1.5 1.53 1.48 1.52 84.4 84.4 0.1
2018-Dec-06 Thu 1.5 ### 1.47 1.48 389,140 ### ### ### 0.1
2018-Dec-05 Wed 1.54 1.54 1.48 ### ### ### 0.0
2018-Dec-04 Tue 1.555 ### ### 1.545 491,649 0 ### ### ###
2018-Dec-03 Mon ### ### 1.49 ### ### ### 0.0
2018-Nov-30 Fri 1.53 1.54 1.46 1.5 ### ### 0.1
2018-Nov-29 Thu 1.44 1.555 1.43 1.53 755,429 1,127,477 ### ### ###
2018-Nov-13 Tue ### ### ### 1.585 397,145 0 33.4 33.4 ###
2018-Nov-12 Mon ### ### 1.575 1.59 ### ### ###
2018-Nov-09 Fri 1.675 ### ### ### 455,582 0 ### ### 0.0
2018-Nov-08 Thu ### ### 1.655 1.675 427,480 ### ### ### ###
2018-Nov-07 Wed ### ### ### ### 77.4 77.4 0.0
2018-Nov-06 Tue 1.675 1.675 1.645 1.655 18.3 18.3 0.1
2018-Nov-05 Mon ### ### ### ### 88.0 88.0 0.0
2018-Nov-02 Fri ### ### ### 1.675 ### ### ###
2018-Nov-01 Thu 1.55 ### 1.55 ### 745,988 578,140 ### ### 0.0
2018-Oct-31 Wed 1.56 1.582 1.52 ### ### ### 0.0
2018-Oct-30 Tue 1.52 1.56 1.51 1.55 78.0 78.0 ###
2018-Oct-29 Mon 1.52 1.54 ### 1.5 25.8 25.8 0.1
2018-Oct-26 Fri 1.51 1.56 ### ### 1,080,555 ### 78.1 78.1 0.0
2018-Oct-25 Thu ### 1.56 1.475 ### ### ### 0.0
2018-Oct-24 Wed 1.645 ### 1.555 ### 10.0 10.0 0.0
2018-Oct-23 Tue 1.655 1.655 ### 1.645 429,179 355,145 ### ### 0.1
2018-Oct-22 Mon ### 1.655 1.59 ### 1,043,959 1,693,823 73.3 73.3 0.0
2018-Oct-19 Fri ### ### ### 1.655 ### ### 0.1
2018-Oct-18 Thu ### ### ### ### 69.2 69.2 0.0
2018-Oct-17 Wed 1.73 1.785 ### ### 11.2 11.2 0.0
2018-Oct-16 Tue 1.7 ### 1.675 1.725 476,823 ### ### ### ###
2018-Oct-15 Mon 1.73 1.76 1.71 1.73 75.9 75.9 ###
2018-Oct-12 Fri 1.76 ### ### ### ### ### 0.0
2018-Oct-11 Thu ### ### 1.755 ### 583,629 ### 18.2 18.2 0.0
2018-Oct-10 Wed 1.77 ### 1.77 1.875 624,575 552,748 96.6 96.6 ###
2018-Oct-09 Tue 1.84 1.85 1.74 1.775 1,079,550 ### ### ### ###
2018-Oct-08 Mon 1.85 1.86 1.82 1.84 472,059 868,588 37.5 37.5 ###
2018-Oct-05 Fri ### ### 1.84 ### 15.0 15.0 0.0
2018-Oct-04 Thu 1.84 1.925 1.84 ### 466,070 877,376 92.8 92.8 0.0
2018-Oct-03 Wed 1.86 1.875 ### 1.85 838,452 786,048 ### ### 0.1
2018-Oct-02 Tue 1.88 1.885 1.81 1.82 ### ### ###
2018-Oct-01 Mon 1.86 ### 1.86 1.88 ### ### 0.1
2018-Sep-28 Fri 1.845 1.945 1.845 ### 873,888 ### ### ### 0.0
2018-Sep-27 Thu ### 1.89 ### 1.85 732,259 691,984 ### ### 0.1
2018-Sep-26 Wed ### ### ### ### 788,581 0 ### ### 0.0
2018-Sep-25 Tue 1.945 1.945 1.88 1.88 ### ### 0.1
2018-Sep-24 Mon ### ### ### ### 191,588 0 ### ### 0.0
2018-Sep-21 Fri ### ### ### ### 1,446,675 0 79.3 79.3 0.0
2018-Sep-20 Thu ### ### 1.955 ### ### ### 0.0
2018-Sep-19 Wed ### ### ### ### 315,680 0 ### ### 0.0
2018-Sep-18 Tue ### ### ### ### 512,456 0 9.1 9.1 0.0
2018-Sep-17 Mon ### ### ### ### 479,740 0 ### ### 0.0
2018-Sep-14 Fri 1.975 ### 1.975 ### ### ### 0.0
2018-Sep-13 Thu ### ### ### 1.975 748,026 0 12.0 12.0 ###
2018-Sep-12 Wed ### ### ### ### 75.9 75.9 0.0
2018-Sep-11 Tue ### ### ### ### 444,879 0 ### ### 0.0
2018-Sep-10 Mon ### 2.075 ### ### 74.9 74.9 0.0
2018-Sep-07 Fri ### ### ### ### 323,625 0 ### ### 0.0
2018-Sep-06 Thu ### ### ### ### 354,243 0 ### ### 0.0
2018-Sep-05 Wed 2.2 2.2 ### ### 300,253 330,278 ### ### 0.0
2018-Sep-04 Tue ### ### ### 2.2 291,773 0 ### ### 0.2
2018-Sep-03 Mon 2.25 2.27 ### ### ### ### 0.0
2018-Aug-31 Fri ### 2.27 ### 2.23 877,987 ### 83.0 83.0 ###
2018-Aug-30 Thu ### 2.22 ### ### ### ### 0.0
2018-Aug-29 Wed ### ### ### ### 726,656 0 ### ### 0.0
2018-Aug-28 Tue 2.22 2.22 ### ### ### ### 0.0
2018-Aug-27 Mon ### ### ### 2.2 1,184,689 0 ### ### 0.2
2018-Aug-24 Fri 2.2 ### ### ### 521,859 0 ### ### 0.0
2018-Aug-23 Thu 2.21 2.245 ### 2.2 1,204,343 1,351,875 33.3 33.3 0.2
2018-Aug-22 Wed 2.29 2.29 ### ### ### ### 0.0
2018-Aug-21 Tue 2 ### 2 ### 4,565,320 4,565,320 98.8 98.8 0.0
2018-Aug-20 Mon 1.82 1.885 ### ### 1,463,476 1,379,326 34.1 34.1 0.0
2018-Aug-17 Fri 1.82 1.877 1.81 1.83 1,587,484 2,926,526 ### ### ###
2018-Aug-16 Thu 1.81 1.83 1.785 1.82 77.2 77.2 ###
2018-Aug-15 Wed 1.825 1.85 ### 1.83 862,483 ### ### ### ###
2018-Aug-14 Tue 1.81 1.855 1.785 1.82 1,826,182 3,323,651 ### ### ###
2018-Aug-13 Mon ### ### 1.83 1.84 848,946 776,785 ### ### ###
2018-Aug-10 Fri ### ### 1.875 ### 85.0 85.0 0.0
2018-Aug-09 Thu ### ### ### ### ### ### 0.0
2018-Aug-08 Wed ### ### ### ### 1,073,482 0 81.5 81.5 0.0
2018-Aug-07 Tue ### ### ### ### 13.9 13.9 0.0
2018-Aug-06 Mon 2.27 2.28 1.85 ### 6,485,955 ### 0.9 0.9 0.0
2018-Aug-03 Fri 2.23 ### 2.23 2.28 180,128 200,842 86.3 86.3 0.2
2018-Aug-02 Thu ### ### 2.26 ### ### ### 0.0
2018-Aug-01 Wed 2.29 ### 2.285 2.29 ### ### ###
2018-Jul-31 Tue ### ### 2.23 2.29 444,044 ### 34.8 34.8 ###
2018-Jul-30 Mon 2.29 ### 2.26 ### ### ### 0.0
2018-Jul-27 Fri 2.23 ### 2.22 ### 521,054 ### ### ### 0.0
2018-Jul-26 Thu 2.2 2.24 2.2 2.22 ### ### 0.2
2018-Jul-25 Wed 2.21 2.23 ### 2.21 71.2 71.2 0.2
2018-Jul-24 Tue ### 2.21 ### 2.2 218,180 241,088 ### ### 0.2
2018-Jul-23 Mon 2.2 2.22 ### 2.21 470,024 521,726 78.8 78.8 0.2
2018-Jul-20 Fri 2.2 2.23 ### 2.22 796,222 887,787 78.4 78.4 0.2
2018-Jul-19 Thu ### ### ### 2.21 96.1 96.1 0.2
2018-Jul-18 Wed ### ### ### ### 93.1 93.1 0.0
2018-Jul-17 Tue 1.975 ### ### ### 426,021 0 84.6 84.6 0.0
2018-Jul-16 Mon 2 ### ### 1.975 699,823 0 ### ### ###
2018-Jul-13 Fri ### ### ### ### ### ### 0.0
2018-Jul-12 Thu ### ### ### ### 779,082 0 ### ### 0.0
2018-Jul-11 Wed ### ### ### ### 688,445 0 ### ### 0.0
2018-Jul-10 Tue ### ### ### ### ### ### 0.0
2018-Jul-09 Mon ### 2.175 ### ### 74.1 74.1 0.0
2018-Jul-06 Fri ### 2.2 ### ### 79.0 79.0 0.0
2018-Jul-05 Thu ### ### ### ### 302,741 0 27.5 27.5 0.0
2018-Jul-04 Wed 2.2 2.22 ### ### ### ### 0.0
2018-Jul-03 Tue 2.25 ### 2.22 2.23 1,501,258 ### 25.3 25.3 ###
2018-Jul-02 Mon 2.2 2.22 ### ### 317,224 ### ### ### 0.0
2018-Jun-29 Fri 2.2 2.22 ### 2.22 73.6 73.6 0.2
2018-Jun-28 Thu 2.2 2.23 ### 2.21 ### ### 0.2
2018-Jun-27 Wed 2.28 ### 2.22 2.24 ### ### ###
2018-Jun-26 Tue 2.23 2.28 ### 2.28 ### ### 0.2
2018-Jun-25 Mon ### 2.25 ### 2.24 96.1 96.1 ###
2018-Jun-22 Fri ### ### ### ### ### ### 0.0
2018-Jun-21 Thu 2.2 2.21 ### ### 333,043 ### 26.2 26.2 0.0
2018-Jun-20 Wed 2.2 2.22 ### 2.2 352,357 ### 67.4 67.4 0.2
2018-Jun-19 Tue ### 2.2 ### 2.2 351,742 ### ### ### 0.2
2018-Jun-18 Mon 2.24 2.24 ### 2.2 181,652 203,450 22.5 22.5 0.2
2018-Jun-15 Fri 2.2 2.29 ### 2.24 ### ### ###
2018-Jun-14 Thu 2.2 2.245 ### ### ### ### 0.0
2018-Jun-13 Wed ### ### 2.2 2.24 501,685 551,853 18.9 18.9 ###
2018-Jun-12 Tue ### 2.325 2.27 ### 707,541 1,625,575 ### ### 0.0
2018-Jun-08 Fri ### ### 2.25 2.29 23.1 23.1 ###
2018-Jun-07 Thu 2.29 ### 2.27 ### 536,775 ### 83.4 83.4 0.0
2018-Jun-06 Wed 2.24 2.29 2.22 2.29 697,585 1,573,054 ### ### ###
2018-Jun-05 Tue 2.22 2.23 ### 2.23 76.3 76.3 ###
2018-Jun-04 Mon 2.21 2.22 ### 2.22 271,343 ### ### ### 0.2
2018-Jun-01 Fri 2.22 2.22 ### 2.21 192,850 ### ### ### 0.2
2018-May-31 Thu 2.2 2.25 ### 2.22 ### ### 0.2
2018-May-30 Wed ### 2.23 ### 2.22 ### ### 0.2
2018-May-29 Tue 2.2 2.22 ### 2.2 70.7 70.7 0.2
2018-May-28 Mon ### 2.22 ### 2.2 713,784 ### ### ### 0.2
2018-May-25 Fri ### ### ### ### ### ### 0.0
2018-May-24 Thu ### ### ### ### 260,872 0 ### ### 0.0
2018-May-23 Wed ### ### 2.155 ### 77.1 77.1 0.0
2018-May-22 Tue ### ### ### ### 375,129 0 88.3 88.3 0.0
2018-May-21 Mon ### ### ### ### 87.0 87.0 0.0
2018-May-18 Fri ### ### ### ### ### ### 0.0
2018-May-17 Thu ### ### ### ### 473,284 0 ### ### 0.0
2018-May-16 Wed ### ### ### ### 93.8 93.8 0.0
2018-May-15 Tue ### ### ### ### 512,073 0 25.9 25.9 0.0
2018-May-14 Mon ### ### ### ### 512,749 0 83.0 83.0 0.0
2018-May-11 Fri ### ### ### ### ### ### 0.0
2018-May-10 Thu ### ### ### ### 571,959 0 ### ### 0.0
2018-May-09 Wed ### ### ### ### 83.1 83.1 0.0
2018-May-08 Tue ### ### ### ### ### ### 0.0
2018-May-07 Mon ### ### ### ### ### ### 0.0
2018-May-04 Fri ### ### ### 1.985 35.8 35.8 ###
2018-May-03 Thu ### ### 2 ### ### ### 0.0
2018-May-02 Wed ### ### 2 ### 25.3 25.3 0.0
2018-May-01 Tue ### ### ### ### 862,184 0 ### ### 0.0
2018-Apr-30 Mon 1.985 ### ### ### 1,570,925 0 ### ### 0.0
2018-Apr-27 Fri ### 2 ### 1.985 928,840 928,840 71.4 71.4 ###
2018-Apr-26 Thu 1.86 ### 1.83 ### ### ### 0.0
2018-Apr-24 Tue 1.77 1.855 1.76 1.85 ### ### 0.1
2018-Apr-23 Mon 1.7 1.79 1.7 1.775 400,988 699,724 ### ### ###
2018-Apr-20 Fri 1.725 1.75 ### 1.71 314,346 275,052 ### ### 0.1
2018-Apr-19 Thu 1.76 1.76 ### 1.725 181,026 ### 15.4 15.4 ###
2018-Apr-18 Wed ### 1.78 ### 1.76 95.9 95.9 0.1
2018-Apr-17 Tue 1.71 1.74 ### 1.685 22.6 22.6 ###
2018-Apr-16 Mon 1.76 1.77 1.73 1.73 22.9 22.9 ###
2018-Apr-13 Fri ### 1.785 1.74 ### 65.3 65.3 0.0
2018-Apr-12 Thu 1.84 1.84 1.75 ### 8.7 8.7 0.0
2018-Apr-11 Wed 1.85 1.85 1.81 ### 479,147 ### 26.5 26.5 0.0
2018-Apr-10 Tue 1.79 1.85 1.775 1.845 421,050 763,153 90.3 90.3 ###
2018-Apr-09 Mon 1.78 1.79 1.76 1.79 72.9 72.9 0.1
2018-Apr-06 Fri 1.77 1.79 1.75 ### 291,841 516,558 ### ### 0.0
2018-Apr-05 Thu 1.73 1.77 1.73 1.76 403,181 ### ### ### 0.1
2018-Apr-04 Wed 1.76 1.77 1.7 1.73 22.2 22.2 ###
2018-Apr-03 Tue 1.78 1.79 1.74 1.755 ### ### 0.1
2018-Mar-29 Thu 1.78 ### 1.775 1.8 369,520 327,949 80.4 80.4 0.1
2018-Mar-28 Wed 1.82 1.82 1.75 1.77 ### ### ###
2018-Mar-27 Tue 1.8 1.82 ### 1.81 71.6 71.6 ###
2018-Mar-26 Mon 1.75 1.8 ### 1.79 ### ### 0.1
2018-Mar-23 Fri 1.78 1.8 1.755 1.8 402,645 ### 82.1 82.1 0.1
2018-Mar-22 Thu 1.77 1.82 1.77 1.8 538,556 ### ### ### 0.1
2018-Mar-21 Wed 1.775 ### 1.77 1.785 75.5 75.5 0.1
2018-Mar-20 Tue 1.74 1.785 1.74 1.77 85.8 85.8 ###
2018-Mar-19 Mon 1.725 1.745 1.71 ### 79.1 79.1 0.0
2018-Mar-16 Fri 1.71 1.75 ### 1.75 ### ### 0.1
2018-Mar-15 Thu 1.76 1.775 ### 1.72 ### ### 0.1
2018-Mar-14 Wed 1.75 1.775 1.73 1.775 ### ### ###
2018-Mar-13 Tue ### 1.75 ### 1.75 92.1 92.1 0.1
2018-Mar-12 Mon ### ### ### 1.71 306,350 0 ### ### 0.1
2018-Mar-09 Fri 1.74 1.75 ### 1.7 ### ### ###
2018-Mar-08 Thu 1.725 1.77 1.71 1.73 66.3 66.3 ###
2018-Mar-07 Wed 1.75 1.775 1.725 1.74 567,573 993,252 ### ### 0.1
2018-Mar-06 Tue 1.77 1.77 1.725 1.74 446,580 ### 20.2 20.2 0.1
2018-Mar-05 Mon 1.81 1.84 ### 1.775 ### ### ###
2018-Mar-02 Fri 1.84 1.86 ### 1.83 31.5 31.5 ###
2018-Mar-01 Thu ### 1.87 ### 1.85 87.9 87.9 0.1
2018-Feb-28 Wed ### ### ### 1.85 ### ### 0.1
2018-Feb-27 Tue 1.875 ### 1.855 ### ### ### 0.0
2018-Feb-26 Mon 1.82 1.875 1.82 1.87 86.7 86.7 ###
2018-Feb-23 Fri 1.8 1.83 1.785 1.82 75.4 75.4 ###
2018-Feb-22 Thu ### 1.8 ### 1.8 90.0 90.0 0.1
2018-Feb-21 Wed 1.75 1.785 1.72 1.785 85.8 85.8 0.1
2018-Feb-20 Tue ### 1.74 ### 1.725 95.6 95.6 ###
2018-Feb-19 Mon ### ### ### ### ### ### 0.0
2018-Feb-16 Fri ### ### 1.56 ### 87.5 87.5 0.0
2018-Feb-15 Thu ### ### 1.55 1.56 131,725 102,086 11.4 11.4 ###
2018-Feb-14 Wed ### ### 1.55 1.56 21.0 21.0 ###
2018-Feb-13 Tue 1.545 ### 1.54 ### ### ### 0.0
2018-Feb-12 Mon 1.555 1.56 1.53 1.53 27.1 27.1 ###
2018-Feb-09 Fri 1.54 ### 1.52 1.585 676,628 ### ### ### ###
2018-Feb-08 Thu 1.655 1.675 1.56 1.57 8.0 8.0 0.1
2018-Feb-07 Wed 1.73 1.79 1.655 ### 679,381 ### 6.7 6.7 0.0
2018-Feb-06 Tue 1.7 ### ### ### ### ### 0.0
2018-Feb-05 Mon 1.81 1.81 ### 1.775 397,974 ### 33.0 33.0 ###
2018-Feb-02 Fri ### 1.855 ### 1.855 375,859 ### ### ### 0.1
2018-Feb-01 Thu 1.79 1.855 1.76 1.855 671,654 ### ### ### 0.1
2018-Jan-31 Wed ### 1.825 1.77 1.81 297,871 535,423 33.9 33.9 ###
2018-Jan-30 Tue 1.83 ### 1.81 ### 370,786 ### ### ### 0.0
2018-Jan-29 Mon 1.83 1.84 ### 1.82 522,282 ### 34.6 34.6 ###
2018-Jan-25 Thu 1.8 1.83 1.8 1.83 ### ### ###
2018-Jan-24 Wed 1.8 ### 1.8 ### 885,972 797,374 ### ### 0.0
2018-Jan-23 Tue 1.79 ### 1.77 1.8 ### ### 0.1
2018-Jan-22 Mon 1.8 1.82 1.775 1.785 242,474 435,847 ### ### 0.1
2018-Jan-19 Fri 1.8 1.825 1.76 ### ### ### 0.0
2018-Jan-18 Thu 1.82 1.82 ### ### 361,882 ### 37.9 37.9 0.0
2018-Jan-17 Wed ### ### 1.76 1.82 751,557 661,370 84.4 84.4 ###
2018-Jan-16 Tue ### ### 1.745 1.79 653,424 ### ### ### 0.1
2018-Jan-15 Mon 1.755 1.79 1.73 ### 562,648 ### 74.1 74.1 0.0
2018-Jan-12 Fri ### ### 1.73 1.755 283,328 245,078 28.4 28.4 0.1
2018-Jan-11 Thu ### 1.76 1.725 1.75 80.7 80.7 0.1
2018-Jan-02 Tue 1.7 1.71 ### ### 367,523 ### 13.5 13.5 0.0
2017-Dec-29 Fri ### 1.72 1.7 1.72 70.5 70.5 0.1
2017-Dec-28 Thu 1.7 1.72 ### 1.72 464,626 399,578 ### ### 0.1
2017-Dec-27 Wed ### 1.71 ### ### ### ### 0.0
2017-Dec-22 Fri ### 1.675 1.59 1.675 1,069,147 1,745,382 ### ### ###
2017-Dec-21 Thu ### ### 1.59 ### 758,250 ### ### ### 0.0
2017-Dec-20 Wed ### ### ### ### 1,137,823 0 ### ### 0.0
2017-Dec-19 Tue ### ### ### ### 1,888,872 0 ### ### 0.0
2017-Dec-18 Mon ### ### ### ### 73.7 73.7 0.0
2017-Dec-15 Fri 1.685 1.685 ### ### 11,407,428 9,610,758 ### ### 0.0
2017-Dec-08 Fri ### ### ### ### 1,408,289 0 ### ### 0.0
2017-Dec-07 Thu ### ### 1.59 ### 13.2 13.2 0.0
2017-Dec-06 Wed ### 1.682 ### 1.655 2,315,450 ### 86.3 86.3 0.1
2017-Dec-05 Tue ### 1.625 1.55 ### 1,244,288 ### ### ### 0.0
2017-Dec-04 Mon ### 1.625 1.57 1.575 ### ### 0.1
2017-Dec-01 Fri ### ### ### ### ### ### 0.0
2017-Nov-30 Thu ### ### 1.625 ### 1,727,828 ### 18.7 18.7 0.0
2017-Nov-29 Wed 1.7 1.7 ### ### ### ### 0.0
2017-Nov-28 Tue ### ### ### ### 2,622,141 0 ### ### 0.0
2017-Nov-27 Mon 1.59 ### ### ### ### ### 0.0
2017-Nov-24 Fri ### ### 1.57 ### 66.6 66.6 0.0
2017-Nov-23 Thu 1.59 ### ### ### 80.3 80.3 0.0
2017-Nov-22 Wed 1.52 ### ### 1.59 ### ### ###
2017-Nov-21 Tue ### 1.52 1.485 ### 66.7 66.7 0.0
2017-Nov-20 Mon 1.53 1.54 ### ### 22.2 22.2 0.0
2017-Nov-17 Fri 1.53 1.545 1.51 1.545 773,075 1,180,872 ### ### ###
2017-Nov-16 Thu ### 1.545 ### 1.525 72.1 72.1 0.1
2017-Nov-15 Wed 1.57 1.57 ### 1.555 ### ### ###
2017-Nov-14 Tue 1.59 ### 1.56 ### 722,345 563,429 26.0 26.0 0.0
2017-Nov-13 Mon 1.57 ### 1.57 1.59 81.3 81.3 ###
2017-Nov-10 Fri ### ### ### ### ### ### 0.0
2017-Nov-09 Thu ### 1.625 1.58 ### 74.3 74.3 0.0
2017-Nov-08 Wed 1.525 ### 1.51 ### ### ### 0.0
2017-Nov-07 Tue 1.45 1.53 1.45 1.52 ### ### 0.1
2017-Nov-06 Mon 1.45 1.47 1.44 1.45 1,039,247 ### ### ### ###
2017-Nov-03 Fri 1.455 1.48 1.455 1.46 ### ### 0.1
2017-Nov-02 Thu 1.5 ### 1.455 1.455 813,126 591,549 13.8 13.8 ###
2017-Nov-01 Wed 1.475 ### ### 1.5 80.6 80.6 0.1
2017-Oct-31 Tue 1.53 1.53 ### 1.47 10.8 10.8 ###
2017-Oct-30 Mon 1.51 1.53 1.48 1.525 78.8 78.8 0.1
2017-Oct-27 Fri 1.55 1.572 1.51 ### 1,168,370 1,800,458 15.6 15.6 0.0
2017-Oct-26 Thu 1.54 1.555 1.525 1.55 77.1 77.1 ###
2017-Oct-25 Wed ### 1.57 ### ### ### ### 0.0
2017-Oct-24 Tue 1.56 1.575 1.525 1.56 661,258 1,024,949 68.6 68.6 ###
2017-Oct-23 Mon 1.56 1.585 1.55 ### ### ### 0.0
2017-Oct-20 Fri 1.525 1.56 1.52 1.555 ### ### ###
2017-Oct-19 Thu 1.52 1.54 ### ### 862,359 ### 79.1 79.1 0.0
2017-Oct-18 Wed 1.55 1.55 1.51 ### 1,144,022 1,750,353 16.9 16.9 0.0
2017-Oct-17 Tue 1.545 1.55 1.51 1.55 ### ### ###
2017-Oct-16 Mon 1.575 1.58 ### 1.54 17.5 17.5 ###
2017-Oct-13 Fri 1.555 1.585 1.545 1.575 628,975 984,345 76.6 76.6 0.1
2017-Oct-12 Thu ### ### ### 1.555 1,701,557 0 ### ### ###
2017-Oct-11 Wed 1.555 ### 1.545 ### ### ### 0.0
2017-Oct-10 Tue 1.55 1.57 ### 1.555 68.9 68.9 ###
2017-Oct-09 Mon 1.55 1.552 1.53 1.55 ### ### ###
2017-Oct-06 Fri ### 1.555 ### 1.545 660,927 513,870 ### ### ###
2017-Oct-05 Thu ### 1.56 ### ### 19.1 19.1 0.0
2017-Oct-04 Wed 1.58 1.59 1.53 1.54 492,352 ### ### ### ###
2017-Oct-03 Tue ### ### 1.555 1.56 15.2 15.2 ###
2017-Oct-02 Mon 1.55 ### 1.55 1.575 676,343 ### ### ### 0.1
2017-Sep-29 Fri 1.53 ### 1.525 1.555 ### ### ###
2017-Sep-28 Thu ### 1.575 1.53 ### ### ### 0.0
2017-Sep-27 Wed 1.56 1.58 1.55 1.57 591,684 925,985 76.1 76.1 0.1
2017-Sep-26 Tue 1.58 1.585 1.555 1.56 ### ### ###
2017-Sep-25 Mon ### ### 1.56 ### 801,547 ### 18.6 18.6 0.0
2017-Sep-22 Fri ### ### 1.575 1.585 ### ### ###
2017-Sep-21 Thu ### ### ### ### 10.8 10.8 0.0
2017-Sep-20 Wed ### 1.675 1.645 1.655 712,029 ### ### ### 0.1
2017-Sep-19 Tue ### 1.675 ### 1.655 535,026 448,084 ### ### 0.1
2017-Sep-18 Mon ### ### ### ### ### ### 0.0
2017-Sep-15 Fri ### ### ### ### ### ### 0.0
2017-Sep-14 Thu ### 1.645 ### ### 784,650 645,374 30.9 30.9 0.0
2017-Sep-13 Wed ### 1.627 ### ### 78.3 78.3 0.0
2017-Sep-12 Tue ### ### ### 1.59 812,772 0 28.1 28.1 ###
2017-Sep-11 Mon 1.585 ### 1.58 ### 77.0 77.0 0.0
2017-Sep-08 Fri ### ### ### 1.58 ### ### 0.1
2017-Sep-07 Thu ### 1.675 ### ### 743,040 ### 84.9 84.9 0.0
2017-Sep-06 Wed ### ### ### ### 1,501,382 0 30.3 30.3 0.0
2017-Sep-05 Tue ### ### ### ### ### ### 0.0
2017-Sep-04 Mon 1.685 1.71 ### ### 77.3 77.3 0.0
2017-Sep-01 Fri ### 1.71 ### ### 725,851 ### ### ### 0.0
2017-Aug-31 Thu ### 1.71 1.682 ### 841,375 1,426,972 ### ### 0.0
2017-Aug-30 Wed ### ### ### ### 623,122 0 71.4 71.4 0.0
2017-Aug-29 Tue 1.7 1.7 ### ### 19.9 19.9 0.0
2017-Aug-28 Mon ### ### ### 1.7 80.6 80.6 ###
2017-Aug-25 Fri ### 1.73 ### 1.7 613,024 ### 21.7 21.7 ###
2017-Aug-24 Thu 1.73 1.747 ### ### 1,289,783 1,126,625 20.5 20.5 0.0
2017-Aug-23 Wed 1.76 1.772 ### ### 880,973 780,542 22.1 22.1 0.0
2017-Aug-22 Tue 1.73 1.77 1.73 1.76 ### ### 0.1
2017-Aug-21 Mon 1.7 1.745 ### ### 810,653 ### ### ### 0.0
2017-Aug-18 Fri 1.725 ### 1.685 1.7 14.7 14.7 ###
2017-Aug-17 Thu 1.72 1.755 ### 1.74 ### ### 0.1
2017-Aug-16 Wed 1.755 1.755 1.7 ### 13.6 13.6 0.0
2017-Aug-15 Tue 1.74 1.76 ### 1.75 75.5 75.5 0.1
2017-Aug-14 Mon 1.82 1.86 ### 1.845 616,940 573,754 85.4 85.4 ###
2017-Aug-11 Fri 1.85 1.855 1.81 1.82 977,282 ### ### ### ###
2017-Aug-10 Thu 1.86 1.88 1.845 ### 914,285 1,702,855 77.8 77.8 0.0
2017-Aug-09 Wed 1.85 1.87 1.842 1.86 1,064,075 1,974,923 73.2 73.2 0.1
2017-Aug-08 Tue ### ### 1.84 1.855 913,357 840,288 17.3 17.3 0.1
2017-Aug-07 Mon 1.85 1.89 1.842 1.885 1,008,425 1,881,721 ### ### 0.1
2017-Aug-04 Fri 1.855 1.875 1.825 ### ### ### 0.0
2017-Aug-03 Thu ### ### 1.86 1.88 814,876 ### 19.4 19.4 0.1
2017-Aug-02 Wed ### ### ### ### 16.4 16.4 0.0
2017-Aug-01 Tue ### ### ### ### 25.5 25.5 0.0
2017-Jul-31 Mon ### 1.945 ### ### ### ### 0.0
2017-Jul-28 Fri ### ### ### 1.925 ### ### 0.1
2017-Jul-27 Thu ### ### ### ### 79.8 79.8 0.0
2017-Jul-26 Wed 1.88 1.925 1.875 ### 1,535,350 ### ### ### 0.0
2017-Jul-25 Tue 1.88 1.885 ### 1.875 402,372 ### 27.2 27.2 ###
2017-Jul-24 Mon 1.88 1.89 1.86 1.875 629,121 ### 32.3 32.3 ###
2017-Jul-21 Fri 1.82 1.885 1.81 1.885 981,622 1,813,546 ### ### 0.1
2017-Jul-20 Thu 1.84 ### 1.83 1.845 75.1 75.1 ###
2017-Jul-19 Wed 1.84 1.85 ### 1.84 543,042 ### 73.1 73.1 ###
2017-Jul-18 Tue 1.87 1.88 1.8 1.825 1,178,725 2,168,854 14.8 14.8 ###
2017-Jul-17 Mon ### 1.87 1.83 1.85 ### ### 0.1
2017-Jul-14 Fri 1.81 ### 1.8 1.855 952,674 ### 88.6 88.6 0.1
2017-Jul-13 Thu ### ### ### 1.8 ### ### 0.1
2017-Jul-12 Wed 1.83 ### ### 1.77 1,078,887 0 ### ### ###
2017-Jul-11 Tue 1.82 1.847 ### 1.84 ### ### ###
2017-Jul-10 Mon 1.8 1.827 1.8 1.81 ### ### ###
2017-Jul-07 Fri 1.8 ### 1.775 1.8 73.8 73.8 0.1
2017-Jul-06 Thu 1.82 1.84 ### 1.825 635,424 ### ### ### ###
2017-Jul-05 Wed 1.84 1.84 1.81 ### 742,156 ### ### ### 0.0
2017-Jul-04 Tue ### 1.87 ### 1.84 ### ### ###
2017-Jul-03 Mon 1.8 1.825 1.782 ### 793,822 1,431,657 36.7 36.7 0.0
2017-Jun-30 Fri ### 1.86 1.77 1.825 2,107,351 3,824,842 29.5 29.5 ###
2017-Jun-29 Thu 1.81 1.86 1.81 1.85 82.8 82.8 0.1
2017-Jun-28 Wed ### ### 1.685 ### 95.8 95.8 0.0
2017-Jun-27 Tue ### ### ### 1.7 1,649,145 0 ### ### ###
2017-Jun-26 Mon ### ### 1.685 ### 74.4 74.4 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed ### 1.647 1.58 ### ### ### 0.0
2017-Jun-20 Tue 1.59 ### 1.545 ### ### ### 0.0
2017-Jun-19 Mon ### ### 1.56 ### ### ### 0.0
2017-Jun-16 Fri ### 1.72 ### 1.7 1,898,826 ### ### ### ###
2017-Jun-15 Thu 1.73 ### ### ### 3,208,858 0 18.9 18.9 0.0
2017-Jun-14 Wed ### 1.745 ### ### 85.8 85.8 0.0
2017-Jun-13 Tue ### 1.7 ### 1.7 1,825,089 1,551,325 ### ### ###
2017-Jun-09 Fri ### ### ### 1.645 ### ### 0.1
2017-Jun-08 Thu ### ### 1.657 1.675 1,449,787 1,201,148 ### ### ###
2017-Jun-07 Wed 1.675 1.7 ### ### 81.4 81.4 0.0
2017-Jun-06 Tue ### ### ### ### ### ### 0.0
2017-Jun-05 Mon 1.79 1.79 ### ### 2,236,940 ### ### ### 0.0
2017-Jun-02 Fri 1.74 ### 1.74 1.775 2,212,386 1,924,775 85.0 85.0 ###
2017-Jun-01 Thu ### 1.74 ### 1.72 84.8 84.8 0.1
2017-May-31 Wed ### 1.74 ### ### ### ### 0.0
2017-May-30 Tue ### 1.742 ### 1.71 2,099,426 ### ### ### 0.1
2017-May-29 Mon 1.645 1.677 ### ### 2,550,782 ### 84.9 84.9 0.0
2017-May-26 Fri 1.74 1.75 ### 1.645 5.5 5.5 0.1
2017-May-25 Thu 1.79 1.8 1.757 1.77 21.6 21.6 ###
2017-May-24 Wed 1.85 1.855 1.785 ### ### ### 0.0
2017-May-23 Tue 1.845 1.875 ### 1.85 ### ### 0.1
2017-May-22 Mon 1.85 1.852 ### 1.84 1,070,258 991,058 ### ### ###
2017-May-19 Fri ### 1.855 1.825 1.84 1,309,672 ### ### ### ###
2017-May-18 Thu 1.82 1.855 1.785 1.85 84.3 84.3 0.1
2017-May-17 Wed 1.85 ### ### 1.845 37.3 37.3 ###
2017-May-16 Tue ### ### 1.85 1.85 8.6 8.6 0.1
2017-May-15 Mon 1.925 ### 1.88 ### 1,120,252 ### 23.9 23.9 0.0
2017-May-12 Fri ### ### ### ### 2,310,175 0 25.2 25.2 0.0
2017-May-11 Thu ### ### ### ### 16.1 16.1 0.0
2017-May-10 Wed ### ### ### ### 27.4 27.4 0.0
2017-May-09 Tue ### ### ### ### 1,632,128 0 15.2 15.2 0.0
2017-May-08 Mon 1.975 ### ### ### 78.2 78.2 0.0
2017-May-05 Fri 2 ### ### ### 1,693,950 0 20.1 20.1 0.0
2017-May-04 Thu ### ### ### ### 15.4 15.4 0.0
2017-May-03 Wed 2.23 2.23 ### ### 5.2 5.2 0.0
2017-May-02 Tue ### 2.355 ### 2.24 10.6 10.6 ###
2017-May-01 Mon ### ### ### ### 83.7 83.7 0.0
2017-Apr-28 Fri ### 2.375 ### ### 403,545 ### 29.6 29.6 0.0
2017-Apr-27 Thu ### ### ### ### ### ### 0.0
2017-Apr-26 Wed ### ### ### ### 89.8 89.8 0.0
2017-Apr-24 Mon ### ### 2.25 ### ### ### 0.0
2017-Apr-21 Fri ### ### ### ### 977,378 0 69.6 69.6 0.0
2017-Apr-20 Thu ### ### ### ### 694,650 0 ### ### 0.0
2017-Apr-19 Wed ### ### ### ### ### ### 0.0
2017-Apr-18 Tue ### ### ### ### 985,044 0 ### ### 0.0
2017-Apr-13 Thu ### ### ### ### 80.8 80.8 0.0
2017-Apr-12 Wed ### ### ### ### 700,878 0 ### ### 0.0
2017-Apr-11 Tue ### ### ### ### 720,673 0 79.6 79.6 0.0
2017-Apr-10 Mon 2.26 ### 2.25 ### 662,842 ### ### ### 0.0
2017-Apr-07 Fri ### ### 2.24 2.26 851,770 953,982 ### ### ###
2017-Apr-06 Thu ### ### 2.27 ### ### ### 0.0
2017-Apr-05 Wed 2.29 ### ### ### 681,084 0 ### ### 0.0
2017-Apr-04 Tue ### ### 2.28 2.28 24.8 24.8 0.2
2017-Apr-03 Mon ### ### ### ### 292,949 0 ### ### 0.0
2017-Mar-31 Fri ### ### ### ### 1,024,371 0 ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 74.8 74.8 0.0
2017-Mar-29 Wed ### ### ### ### 85.5 85.5 0.0
2017-Mar-28 Tue 2.28 ### 2.26 ### 537,240 607,081 80.2 80.2 0.0
2017-Mar-27 Mon 2.29 ### 2.26 2.29 ### ### ###
2017-Mar-24 Fri 2.27 ### 2.25 ### 712,876 801,985 82.1 82.1 0.0
2017-Mar-23 Thu 2.28 ### 2.255 2.27 26.1 26.1 0.2
2017-Mar-22 Wed ### ### 2.27 2.28 ### ### 0.2
2017-Mar-21 Tue ### ### ### ### 358,552 0 79.7 79.7 0.0
2017-Mar-20 Mon ### ### ### ### ### ### 0.0
2017-Mar-17 Fri ### ### ### ### 954,524 0 72.2 72.2 0.0
2017-Mar-16 Thu ### 2.325 ### ### 757,526 880,623 ### ### 0.0
2017-Mar-15 Wed ### ### 2.29 ### 541,872 620,443 77.9 77.9 0.0
2017-Mar-14 Tue ### ### 2.28 ### 642,927 ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### 419,983 0 33.8 33.8 0.0
2017-Mar-10 Fri ### ### ### ### 71.8 71.8 0.0
2017-Mar-09 Thu ### ### 2.26 ### 697,547 788,228 82.1 82.1 0.0
2017-Mar-08 Wed 2.4 2.4 ### ### 1,521,740 1,826,088 15.9 15.9 0.0
2017-Mar-07 Tue ### 2.4 ### 2.4 ### ### ###
2017-Mar-06 Mon ### ### ### ### 366,822 0 ### ### 0.0
2017-Mar-03 Fri ### ### ### ### 739,948 0 ### ### 0.0
2017-Mar-02 Thu ### ### ### ### 946,982 0 ### ### 0.0
2017-Mar-01 Wed ### ### 2.25 ### ### ### 0.0
2017-Feb-28 Tue ### ### ### ### ### ### 0.0
2017-Feb-27 Mon ### ### ### ### ### ### 0.0
2017-Feb-24 Fri ### ### ### ### ### ### 0.0
2017-Feb-23 Thu ### ### ### ### ### ### 0.0
2017-Feb-22 Wed 2.26 ### 2.22 ### 1,420,889 1,577,186 ### ### 0.0
2017-Feb-21 Tue 2.2 ### ### 2.27 90.8 90.8 0.2
2017-Feb-20 Mon ### ### ### ### 826,929 0 81.5 81.5 0.0
2017-Feb-17 Fri ### ### ### ### 27.4 27.4 0.0
2017-Feb-16 Thu ### 2.345 ### ### ### ### 0.0
2017-Feb-15 Wed ### ### ### ### 906,974 0 28.1 28.1 0.0
2017-Feb-14 Tue ### ### ### ### 633,172 0 82.6 82.6 0.0
2017-Feb-13 Mon 2.29 ### 2.27 ### ### ### 0.0
2017-Feb-10 Fri 2.26 ### 2.26 ### ### ### 0.0
2017-Feb-09 Thu 2.26 2.28 2.22 2.26 811,826 ### ### ### ###
2017-Feb-08 Wed ### 2.27 ### 2.25 771,471 ### ### ### ###
2017-Feb-07 Tue 2.21 2.21 ### ### 962,320 ### ### ### 0.0
2017-Feb-06 Mon 2.25 2.25 ### 2.2 909,359 1,023,028 ### ### 0.2
2017-Feb-03 Fri ### 2.245 ### 2.21 1,051,655 1,180,482 80.4 80.4 0.2
2017-Feb-02 Thu 2.22 2.25 ### ### ### ### 0.0
2017-Feb-01 Wed 2.27 2.27 2.2 2.22 1,393,085 3,113,544 ### ### 0.2
2017-Jan-31 Tue 2.26 2.28 2.23 2.28 ### ### 0.2
2017-Jan-30 Mon 2.28 ### 2.24 2.26 29.6 29.6 ###
2017-Jan-27 Fri 2.29 ### 2.28 2.29 ### ### ###
2017-Jan-25 Wed 2.27 ### 2.24 2.29 689,445 772,178 ### ### ###
2017-Jan-24 Tue ### ### 2.22 2.27 1,703,286 1,890,647 ### ### 0.2
2017-Jan-23 Mon ### ### 2.255 2.29 ### ### ###
2017-Jan-20 Fri ### ### ### ### 658,277 0 ### ### 0.0
2017-Jan-19 Thu ### ### ### ### 349,142 0 28.6 28.6 0.0
2017-Jan-18 Wed ### ### ### ### ### ### 0.0
2017-Jan-17 Tue ### ### ### ### 452,428 0 79.2 79.2 0.0
2017-Jan-16 Mon ### ### ### ### 425,955 0 ### ### 0.0
2017-Jan-13 Fri ### ### ### ### 527,129 0 25.5 25.5 0.0
2017-Jan-12 Thu ### ### ### ### ### ### 0.0
2017-Jan-11 Wed ### 2.4 ### ### 694,088 ### 21.6 21.6 0.0
2017-Jan-10 Tue 2.41 2.41 ### ### 594,283 ### ### ### 0.0
2017-Jan-09 Mon 2.4 2.44 ### 2.42 603,250 ### ### ### 0.2
2017-Jan-06 Fri ### 2.41 ### ### 645,343 ### ### ### 0.0
2017-Jan-05 Thu ### 2.41 ### ### 76.6 76.6 0.0
2017-Jan-04 Wed ### ### ### ### 535,951 0 ### ### 0.0
2017-Jan-03 Tue 2.27 ### 2.27 ### 1,145,489 ### ### ### 0.0
2016-Dec-30 Fri 2.27 2.29 2.26 2.26 219,055 498,350 ### ### ###
2016-Dec-29 Thu 2.25 ### 2.24 2.28 78.7 78.7 0.2
2016-Dec-28 Wed ### ### ### 2.27 883,448 0 91.5 91.5 0.2
2016-Dec-23 Fri 2.2 2.22 ### ### ### ### 0.0
2016-Dec-22 Thu 2.27 2.27 ### 2.2 8.7 8.7 0.2
2016-Dec-21 Wed 2.29 ### 2.26 2.26 1,414,743 1,598,659 21.3 21.3 ###
2016-Dec-20 Tue 2.28 ### 2.26 2.27 ### ### 0.2
2016-Dec-19 Mon ### ### 2.25 2.27 1,755,222 1,974,624 ### ### 0.2
2016-Dec-16 Fri 2.42 2.44 ### ### 1,600,681 ### 11.7 11.7 0.0
2016-Dec-15 Thu 2.44 2.44 ### 2.43 1,400,425 ### ### ### ###
2016-Dec-14 Wed 2.46 2.47 2.42 2.42 914,426 2,235,771 18.1 18.1 0.2
2016-Dec-13 Tue 2.48 2.48 2.44 2.45 1,055,224 2,595,851 ### ### 0.2
2016-Dec-12 Mon 2.46 2.48 2.45 2.47 ### ### ###
2016-Dec-09 Fri ### 2.48 ### 2.48 1,901,277 2,357,583 90.0 90.0 0.2
2016-Dec-08 Thu 2.4 2.42 ### 2.41 ### ### 0.2
2016-Dec-07 Wed ### 2.4 ### 2.4 ### ### ###
2016-Dec-06 Tue ### ### ### ### 75.3 75.3 0.0
2016-Dec-05 Mon ### ### ### ### 935,976 0 37.8 37.8 0.0
2016-Dec-02 Fri ### 2.4 ### ### ### ### 0.0
2016-Dec-01 Thu ### 2.4 2.29 ### 90.9 90.9 0.0
2016-Nov-30 Wed ### ### 2.24 ### 72.1 72.1 0.0
2016-Nov-29 Tue ### ### 2.29 ### 700,079 ### 85.5 85.5 0.0
2016-Nov-28 Mon ### ### 2.29 ### ### ### 0.0
2016-Nov-25 Fri ### ### 2.28 ### 804,080 916,651 68.1 68.1 0.0
2016-Nov-24 Thu 2.27 ### 2.27 ### 602,249 683,552 83.9 83.9 0.0
2016-Nov-23 Wed 2.23 2.28 2.21 2.25 560,773 ### ### ### ###
2016-Nov-22 Tue ### 2.24 ### 2.22 81.4 81.4 0.2
2016-Nov-21 Mon ### ### 2.145 ### 538,946 ### 28.3 28.3 0.0
2016-Nov-18 Fri ### 2.2 ### ### 571,121 ### 75.0 75.0 0.0
2016-Nov-17 Thu ### 2.2 2.145 ### 1,065,470 ### ### ### 0.0
2016-Nov-16 Wed 2.29 ### ### 2.22 1,095,147 0 13.2 13.2 0.2
2016-Nov-15 Tue 2.28 ### 2.26 ### ### ### 0.0
2016-Nov-14 Mon 2.24 2.27 2.22 2.26 80.7 80.7 ###
2016-Nov-11 Fri ### 2.24 ### 2.24 661,578 ### 83.7 83.7 ###
2016-Nov-10 Thu ### 2.2 ### ### 60.8 60.8 0.0
2016-Nov-09 Wed ### ### ### ### 2,110,687 0 35.2 35.2 0.0
2016-Nov-08 Tue ### ### ### ### ### ### 0.0
2016-Nov-07 Mon ### ### ### ### ### ### 0.0
2016-Nov-04 Fri ### ### ### ### ### ### 0.0
2016-Nov-03 Thu ### ### ### ### 679,947 0 ### ### 0.0
2016-Nov-02 Wed 2.23 2.24 ### ### 1,110,749 ### ### ### 0.0
2016-Nov-01 Tue 2.24 2.26 2.23 2.25 759,478 1,705,028 ### ### ###
2016-Oct-31 Mon 2.25 2.26 2.23 2.25 608,220 1,365,453 ### ### ###
2016-Oct-28 Fri 2.25 2.27 2.22 2.26 ### ### ###
2016-Oct-27 Thu 2.25 2.26 2.23 2.25 ### ### ###
2016-Oct-26 Wed 2.24 2.27 2.2 2.25 83.1 83.1 ###
2016-Oct-25 Tue 2.27 2.285 2.25 2.27 972,770 2,205,755 ### ### 0.2
2016-Oct-24 Mon ### ### 2.25 2.25 18.6 18.6 ###
2016-Oct-21 Fri 2.27 2.325 2.27 ### ### ### 0.0
2016-Oct-20 Thu 2.25 2.29 ### 2.27 628,252 719,348 75.5 75.5 0.2
2016-Oct-19 Wed 2.26 2.285 2.22 2.25 26.6 26.6 ###
2016-Oct-18 Tue 2.27 2.28 2.22 2.26 993,941 ### 30.8 30.8 ###
2016-Oct-17 Mon 2.29 ### 2.24 2.26 514,743 ### 29.4 29.4 ###
2016-Oct-14 Fri ### ### 2.28 2.29 406,257 ### 27.2 27.2 ###
2016-Oct-13 Thu ### ### 2.24 2.29 15.6 15.6 ###
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 20.8 20.8 0.0
2016-Oct-10 Mon ### 2.43 ### ### ### ### 0.0
2016-Oct-07 Fri 2.41 2.43 ### ### ### ### 0.0
2016-Oct-06 Thu 2.4 2.42 ### 2.42 997,383 ### ### ### 0.2
2016-Oct-05 Wed 2.47 2.47 ### 2.4 15.3 15.3 ###
2016-Oct-04 Tue ### 2.49 ### 2.49 ### ### 0.2
2016-Oct-03 Mon ### 2.4 ### ### ### ### 0.0
2016-Sep-30 Fri ### ### 2.27 ### 30.9 30.9 0.0
2016-Sep-29 Thu ### ### ### ### ### ### 0.0
2016-Sep-28 Wed 2.29 ### 2.28 ### 647,754 ### ### ### 0.0
2016-Sep-27 Tue ### ### 2.26 ### 668,750 755,687 ### ### 0.0
2016-Sep-26 Mon ### ### 2.29 ### 78.5 78.5 0.0
2016-Sep-23 Fri 2.25 ### 2.25 ### ### ### 0.0
2016-Sep-22 Thu 2.22 2.25 2.2 2.23 72.1 72.1 ###
2016-Sep-21 Wed 2.24 2.25 ### 2.22 ### ### 0.2
2016-Sep-20 Tue 2.23 2.275 2.2 2.24 ### ### ###
2016-Sep-19 Mon 2.26 2.27 2.2 2.24 392,789 877,883 20.2 20.2 ###
2016-Sep-16 Fri 2.26 ### 2.24 2.25 23.3 23.3 ###
2016-Sep-15 Thu 2.25 2.27 2.2 2.24 1,249,884 ### ### ### ###
2016-Sep-14 Wed 2.21 2.28 ### 2.25 ### ### ###
2016-Sep-13 Tue 2.2 2.23 ### ### 24.0 24.0 0.0
2016-Sep-12 Mon 2.22 2.23 ### ### 27.2 27.2 0.0
2016-Sep-09 Fri 2.27 2.29 2.26 2.28 ### ### 0.2
2016-Sep-08 Thu 2.28 ### 2.25 2.29 74.4 74.4 ###
2016-Sep-07 Wed 2.44 2.45 2.4 2.4 1,301,351 3,155,776 ### ### ###
2016-Sep-06 Tue 2.42 2.44 ### 2.44 ### ### 0.2
2016-Sep-05 Mon 2.43 2.44 ### 2.41 885,947 1,080,855 24.4 24.4 0.2
2016-Sep-02 Fri 2.48 2.48 ### 2.43 17.2 17.2 ###
2016-Sep-01 Thu 2.49 2.51 2.45 2.48 2,210,754 ### ### ### 0.2
2016-Aug-31 Wed 2.48 2.58 2.47 2.49 2,563,120 6,471,878 78.2 78.2 0.2
2016-Aug-30 Tue ### 2.455 ### 2.44 6,165,728 ### 99.2 99.2 0.2
2016-Aug-29 Mon 2.27 2.28 ### 2.27 79.0 79.0 0.2
2016-Aug-26 Fri 2.28 ### 2.245 2.28 802,729 ### ### ### 0.2
2016-Aug-25 Thu 2.28 ### 2.24 2.29 1,180,521 1,322,183 ### ### ###
2016-Aug-24 Wed 2.29 ### 2.28 2.29 768,454 ### ### ### ###
2016-Aug-23 Tue 2.27 ### 2.27 2.29 79.5 79.5 ###
2016-Aug-22 Mon ### ### 2.25 2.26 14.5 14.5 ###
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu ### ### 2.28 ### 966,076 1,101,326 21.4 21.4 0.0
2016-Aug-17 Wed ### ### ### ### 3,199,881 0 ### ### 0.0
2016-Aug-16 Tue 2.28 ### ### ### 1,781,450 0 ### ### 0.0
2016-Aug-15 Mon 2.29 ### 2.22 2.25 917,378 1,018,289 22.3 22.3 ###
2016-Aug-12 Fri 2.21 2.29 2.21 2.28 87.7 87.7 0.2
2016-Aug-11 Thu ### 2.2 ### ### 649,787 ### 81.1 81.1 0.0
2016-Aug-10 Wed ### ### ### ### 802,725 0 ### ### 0.0
2016-Aug-09 Tue 2.2 2.2 ### ### 1,869,945 ### 20.5 20.5 0.0
2016-Aug-08 Mon ### 2.21 ### ### 2,408,844 2,661,772 ### ### 0.0
2016-Aug-05 Fri ### ### ### ### 1,677,745 0 77.0 77.0 0.0
2016-Aug-04 Thu ### ### 2 ### 84.4 84.4 0.0
2016-Aug-03 Wed ### 1.985 ### 1.955 ### ### ###
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon ### ### ### 2 1,029,649 0 ### ### 0.1
2016-Jul-29 Fri 1.975 2 ### 2 961,080 961,080 79.9 79.9 0.1
2016-Jul-28 Thu ### ### 1.955 ### 1,592,824 1,556,985 ### ### 0.0
2016-Jul-27 Wed ### ### ### 1.985 1,342,224 0 26.3 26.3 ###
2016-Jul-26 Tue ### ### ### 2 1,488,175 0 ### ### 0.1
2016-Jul-25 Mon 2 ### 2 ### 1,067,388 1,067,388 ### ### 0.0
2016-Jul-22 Fri ### ### 2 2 ### ### 0.1
2016-Jul-21 Thu ### 2.085 ### ### ### ### 0.0
2016-Jul-20 Wed 1.975 ### 1.957 1.985 930,185 910,186 ### ### ###
2016-Jul-19 Tue 1.985 ### 1.955 1.985 1,185,242 1,158,574 70.0 70.0 ###
2016-Jul-18 Mon ### ### ### ### 1,283,748 0 ### ### 0.0
2016-Jul-15 Fri ### ### 1.975 2 2,381,254 2,351,488 80.3 80.3 0.1
2016-Jul-14 Thu ### 1.982 1.945 ### 1,327,974 2,607,476 68.3 68.3 0.0
2016-Jul-13 Wed ### ### 1.8 ### 3,773,485 ### 97.0 97.0 0.0
2016-Jul-12 Tue 1.8 ### 1.785 ### 2,336,041 ### ### ### 0.0
2016-Jul-11 Mon 1.76 1.822 1.76 1.79 ### ### 0.1
2016-Jul-08 Fri 1.76 1.76 1.74 1.74 1,920,376 3,360,658 ### ### 0.1
2016-Jul-07 Thu 1.8 1.8 ### 1.745 12.8 12.8 0.1
2016-Jul-06 Wed 1.755 1.755 ### 1.74 27.2 27.2 0.1
2016-Jul-05 Tue 1.83 ### 1.77 1.77 13.7 13.7 ###
2016-Jul-04 Mon 1.85 1.86 ### 1.825 18.2 18.2 ###
2016-Jul-01 Fri 1.74 1.855 1.74 1.845 1,778,846 3,197,475 92.3 92.3 ###
2016-Jun-30 Thu 1.72 1.775 1.72 1.74 3,178,486 ### 75.1 75.1 0.1
2016-Jun-29 Wed 1.73 1.76 ### ### 4,516,627 ### 19.8 19.8 0.0
2016-Jun-28 Tue 1.78 1.78 1.72 ### 17.0 17.0 0.0
2016-Jun-27 Mon 1.77 ### ### 1.78 67.2 67.2 0.1
2016-May-27 Fri 2.24 2.25 2.2 2.2 16.1 16.1 0.2
2016-May-26 Thu 2.23 2.27 ### 2.23 1,899,357 2,155,770 68.3 68.3 ###
2016-May-25 Wed 2.27 2.28 2.23 2.23 1,291,179 ### ### ### ###
2016-May-24 Tue 2.22 2.275 2.22 2.24 1,109,874 2,494,441 82.3 82.3 ###
2016-May-23 Mon 2.24 2.26 2.175 2.21 24.3 24.3 0.2
2016-May-20 Fri 2.23 2.26 2.21 2.22 2,096,927 ### ### ### 0.2
2016-May-19 Thu 2.28 ### ### 2.22 2,431,779 0 21.3 21.3 0.2
2016-May-18 Wed ### ### 2.24 2.26 ### ### ###
2016-May-17 Tue 2.47 2.48 ### ### 8.9 8.9 0.0
2016-May-16 Mon 2.5 2.53 2.45 2.45 19.9 19.9 0.2
2016-May-13 Fri 2.52 2.53 2.46 2.5 ### ### 0.2
2016-May-12 Thu 2.51 ### 2.48 2.51 698,148 ### 66.8 66.8 ###
2016-May-11 Wed 2.52 2.55 2.48 2.52 ### ### ###
2016-May-10 Tue 2.47 2.5 2.45 2.5 1,028,525 ### 80.1 80.1 0.2
2016-May-09 Mon 2.41 2.47 2.41 2.47 ### ### ###
2016-May-06 Fri 2.45 2.45 ### 2.43 21.6 21.6 ###
2016-May-05 Thu 2.48 2.49 2.45 2.47 608,326 ### 30.7 30.7 ###
2016-May-04 Wed 2.44 2.49 2.41 2.46 79.7 79.7 0.2
2016-May-03 Tue ### 2.475 ### 2.46 975,385 ### 85.9 85.9 0.2
2016-May-02 Mon ### ### ### ### ### ### 0.0
2016-Apr-29 Fri ### 2.4 ### ### 81.2 81.2 0.0
2016-Apr-28 Thu 2.43 2.44 2.325 ### 10.5 10.5 0.0
2016-Apr-27 Wed 2.45 2.475 2.42 2.43 ### ### ###
2016-Apr-26 Tue 2.45 2.49 2.42 2.43 33.9 33.9 ###
2016-Apr-22 Fri 2.43 ### 2.42 2.46 1,574,429 1,905,059 81.5 81.5 0.2
2016-Apr-21 Thu 2.49 2.49 2.43 2.44 ### ### 0.2
2016-Apr-20 Wed 2.46 2.49 2.43 2.45 33.0 33.0 0.2
2016-Apr-19 Tue 2.47 2.47 2.41 2.44 2,150,441 5,247,076 ### ### 0.2
2016-Apr-18 Mon 2.46 2.48 ### 2.45 1,566,742 ### ### ### 0.2
2016-Apr-15 Fri 2.54 2.54 2.45 2.46 2,277,687 5,682,829 10.1 10.1 0.2
2016-Apr-14 Thu 2.57 ### 2.525 2.54 2,129,159 ### 19.1 19.1 ###
2016-Apr-13 Wed 2.57 ### 2.57 2.57 ### ### ###
2016-Apr-12 Tue 2.5 2.57 2.5 2.57 ### ### ###
2016-Apr-11 Mon 2.54 2.57 2.51 2.51 24.8 24.8 ###
2016-Apr-08 Fri 2.5 2.54 2.48 2.53 545,078 1,368,145 ### ### ###
2016-Apr-07 Thu 2.56 ### 2.51 2.52 733,825 920,950 17.5 17.5 ###
2016-Apr-06 Wed 2.43 ### 2.43 2.55 1,707,159 ### ### ### 0.2
2016-Apr-05 Tue 2.43 2.44 2.42 2.42 672,224 ### 42.9 42.9 0.2
2016-Apr-04 Mon 2.45 2.49 2.43 2.43 520,582 ### ### ### ###
2016-Apr-01 Fri 2.47 2.47 2.4 2.45 623,489 ### 30.2 30.2 0.2
2016-Mar-31 Thu 2.44 2.48 2.42 2.48 82.3 82.3 0.2
2016-Mar-30 Wed 2.43 2.44 ### 2.41 683,086 ### 28.8 28.8 0.2
2016-Mar-29 Tue 2.48 2.49 ### ### 14.9 14.9 0.0
2016-Mar-24 Thu 2.46 2.53 2.46 2.48 76.0 76.0 0.2
2016-Mar-23 Wed 2.51 ### 2.46 2.53 ### ### ###
2016-Mar-22 Tue 2.59 ### 2.48 2.5 2,240,049 ### 10.4 10.4 0.2
2016-Mar-21 Mon 2.55 ### 2.52 2.58 1,557,381 ### 83.3 83.3 0.2
2016-Mar-18 Fri ### 2.53 ### 2.52 1,660,743 ### 94.3 94.3 ###
2016-Mar-17 Thu ### 2.42 ### 2.4 80.6 80.6 ###
2016-Mar-16 Wed ### ### 2.29 ### 915,722 ### ### ### 0.0
2016-Mar-15 Tue ### 2.41 ### ### 37.6 37.6 0.0
2016-Mar-14 Mon ### ### ### 2.4 90.1 90.1 ###
2016-Mar-11 Fri ### ### ### ### 84.0 84.0 0.0
2016-Mar-10 Thu ### ### ### ### 656,520 0 24.0 24.0 0.0
2016-Mar-09 Wed ### 2.42 ### 2.42 1,100,524 ### ### ### 0.2
2016-Mar-08 Tue 2.42 2.445 ### ### 22.7 22.7 0.0
2016-Mar-07 Mon 2.41 2.43 ### ### 27.4 27.4 0.0
2016-Mar-04 Fri 2.41 2.43 ### ### 25.8 25.8 0.0
2016-Mar-03 Thu 2.4 2.47 ### 2.44 1,265,547 1,562,950 76.6 76.6 0.2
2016-Mar-02 Wed ### 2.41 ### ### 1,275,021 ### 83.2 83.2 0.0
2016-Mar-01 Tue ### ### 2.27 ### 571,078 648,173 ### ### 0.0
2016-Feb-29 Mon ### ### 2.27 2.28 21.8 21.8 0.2
2016-Feb-26 Fri ### ### 2.27 ### 73.1 73.1 0.0
2016-Feb-25 Thu 2.25 ### 2.25 ### 837,329 ### ### ### 0.0
2016-Feb-24 Wed ### ### 2.23 2.25 ### ### ###
2016-Feb-23 Tue ### ### 2.27 ### 69.9 69.9 0.0
2016-Feb-22 Mon 2.22 ### 2.2 ### 1,822,853 ### ### ### 0.0
2016-Feb-19 Fri 2.23 2.23 ### 2.22 34.1 34.1 0.2
2016-Feb-18 Thu 2.2 ### ### 2.21 ### ### 0.2
2016-Feb-17 Wed 2.59 ### ### ### 6,763,474 0 ### ### 0.0
2016-Feb-16 Tue 2.4 2.58 2.4 2.58 1,475,840 3,674,841 95.5 95.5 0.2
2016-Feb-15 Mon 2.4 2.44 ### 2.4 1,779,125 ### ### ### ###
2016-Feb-12 Fri 2.48 2.48 ### ### ### ### 0.0
2016-Feb-11 Thu 2.53 2.57 2.49 2.5 21.8 21.8 0.2
2016-Feb-10 Wed ### ### 2.46 2.5 ### ### 0.2
2016-Feb-09 Tue 2.75 2.75 2.58 ### ### ### 0.0
2016-Feb-08 Mon 2.76 2.79 2.74 2.78 293,979 812,851 ### ### 0.2
2016-Feb-05 Fri 2.8 2.81 2.75 2.78 393,849 ### 25.8 25.8 0.2
2016-Feb-04 Thu 2.82 2.83 2.79 2.81 775,871 ### ### ### ###
2016-Feb-03 Wed 2.82 2.86 2.78 2.8 1,046,420 ### 35.1 35.1 0.2
2016-Feb-02 Tue ### ### 2.845 2.87 ### ### ###
2016-Feb-01 Mon 2.84 ### 2.84 2.89 ### ### ###
2016-Jan-29 Fri 2.83 2.88 2.81 2.81 27.0 27.0 ###
2016-Jan-28 Thu 2.82 2.87 2.77 2.82 947,770 ### 65.6 65.6 ###
2016-Jan-27 Wed 2.72 2.81 2.72 2.78 ### ### 0.2
2016-Jan-25 Mon 2.74 2.78 2.72 2.74 514,782 1,415,650 ### ### 0.2
2016-Jan-22 Fri ### 2.71 ### 2.71 922,075 ### ### ### ###
2016-Jan-21 Thu ### 2.7 ### ### 78.4 78.4 0.0
2016-Jan-20 Wed 2.58 ### 2.57 ### 87.1 87.1 0.0
2016-Jan-19 Tue 2.57 ### 2.545 ### 1,290,278 1,641,878 ### ### 0.0
2016-Jan-18 Mon 2.48 2.57 2.44 2.57 1,118,546 2,801,957 ### ### ###
2016-Jan-15 Fri ### ### 2.5 2.53 ### ### ###
2016-Jan-14 Thu 2.53 2.59 2.51 2.58 911,374 ### 88.7 88.7 0.2
2016-Jan-13 Wed 2.53 ### 2.53 ### 852,952 1,078,984 93.2 93.2 0.0
2016-Jan-12 Tue 2.58 ### 2.52 2.55 1,122,274 ### 26.8 26.8 0.2
2016-Jan-11 Mon ### ### 2.56 2.57 10.9 10.9 ###
2016-Jan-08 Fri 2.7 2.71 ### ### ### ### 0.0
2016-Jan-07 Thu 2.84 2.84 ### 2.71 1,484,383 2,107,823 10.1 10.1 ###
2016-Jan-06 Wed ### ### 2.82 2.85 9.8 9.8 ###
2016-Jan-05 Tue ### ### ### ### 82.3 82.3 0.0
2016-Jan-04 Mon ### ### ### ### 605,853 0 15.7 15.7 0.0
2015-Dec-31 Thu ### ### ### ### 73.4 73.4 0.0
2015-Dec-30 Wed 3 ### ### ### 432,871 0 ### ### 0.0
2015-Dec-29 Tue ### 3 2.88 3 88.3 88.3 0.2
2015-Dec-24 Thu ### 3 ### ### 354,687 ### 8.5 8.5 0.0
2015-Dec-23 Wed ### ### ### ### 796,742 0 ### ### 0.0
2015-Dec-22 Tue ### ### 2.85 ### ### ### 0.0
2015-Dec-21 Mon ### ### 2.85 ### 534,821 ### 20.2 20.2 0.0
2015-Dec-18 Fri 2.89 ### 2.83 ### ### ### 0.0
2015-Dec-17 Thu 2.88 ### 2.87 2.89 70.7 70.7 ###
2015-Dec-16 Wed 2.79 2.81 2.74 2.81 681,346 ### ### ### ###
2015-Dec-15 Tue ### 2.76 ### 2.75 742,475 ### ### ### ###
2015-Dec-14 Mon 2.75 2.76 ### ### 689,080 ### 16.4 16.4 0.0
2015-Dec-11 Fri 2.84 2.84 2.75 2.77 13.9 13.9 0.2
2015-Dec-10 Thu 2.88 2.88 2.77 2.83 21.9 21.9 0.2
2015-Dec-09 Wed 2.79 2.89 2.79 2.88 ### ### 0.2
2015-Dec-08 Tue 2.82 2.85 2.78 2.81 37.1 37.1 ###
2015-Dec-07 Mon 2.88 ### 2.82 2.84 1,024,522 1,444,576 ### ### 0.2
2015-Dec-04 Fri 2.83 2.84 2.77 2.78 1,066,225 ### 14.7 14.7 0.2
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 ### ### ###
2013-Jul-25 Thu 4.5 4.57 4.47 4.52 ### ### 0.3
2013-Jul-24 Wed 4.58 ### 4.44 4.46 13.4 13.4 0.3
2013-Jul-23 Tue 4.57 ### 4.53 4.59 74.8 74.8 0.3
2013-Jul-22 Mon 4.55 4.58 4.47 4.5 22.5 22.5 ###
2013-Jul-19 Fri 4.55 4.58 4.5 4.52 152,621 ### ### ### 0.3
2013-Jul-18 Thu 4.58 4.59 4.53 4.55 599,926 ### ### ### 0.3
2013-Jul-17 Wed 4.58 ### 4.53 4.58 1,037,059 ### ### ### 0.3
2013-Jul-16 Tue ### 4.7 ### ### ### ### 0.0
2013-Jul-15 Mon ### 4.71 ### ### 299,420 ### 27.0 27.0 0.0
2013-Jul-12 Fri ### 4.73 ### ### ### ### 0.0
2013-Jul-11 Thu ### 4.71 4.57 ### 24.6 24.6 0.0
2013-Jul-10 Wed 4.53 ### 4.53 ### ### ### 0.0
2013-Jul-09 Tue 4.54 ### 4.51 4.57 73.9 73.9 ###
2013-Jul-08 Mon 4.45 4.57 4.45 4.53 628,048 ### 82.8 82.8 ###
2013-Jul-05 Fri ### ### 4.5 4.53 ### ### ###
2013-Jul-04 Thu 4.44 4.655 4.44 ### 593,752 2,700,087 ### ### 0.0
2013-Jul-03 Wed ### 4.45 ### 4.43 387,248 861,626 ### ### ###
2013-Jul-02 Tue ### 4.42 ### 4.42 ### ### 0.3
2013-Jul-01 Mon ### ### ### ### 811,720 0 ### ### 0.0
2013-Jun-28 Fri 4.45 4.45 ### ### 18.8 18.8 0.0
2013-Jun-27 Thu 4.48 4.48 ### 4.41 921,724 ### ### ### ###
2013-Jun-26 Wed ### 4.47 ### 4.47 478,947 1,070,446 85.4 85.4 ###
2013-Jun-25 Tue 4.27 4.42 4.23 ### 85.6 85.6 0.0
2013-Jun-24 Mon ### ### 4.29 ### 385,250 ### ### ### 0.0
2013-Jun-21 Fri ### 4.47 ### 4.42 1,187,587 2,654,256 ### ### 0.3
2013-Jun-20 Thu 4.5 4.52 4.42 4.47 ### ### ###
2013-Jun-19 Wed 4.41 4.45 ### 4.45 ### ### 0.3
2013-Jun-18 Tue ### 4.42 ### 4.42 828,949 1,831,977 84.8 84.8 0.3
2013-Jun-17 Mon ### 4.42 4.27 4.42 563,073 2,446,552 87.7 87.7 0.3
2013-Jun-14 Fri 4.21 4.43 ### 4.43 1,254,474 2,778,659 ### ### ###
2013-Jun-13 Thu 4.2 4.275 ### ### 33.6 33.6 0.0
2013-Jun-12 Wed 4.2 ### 4.2 ### 806,124 ### ### ### 0.0
2013-Jun-11 Tue 4.23 ### 4.2 4.25 75.4 75.4 ###
2013-Jun-07 Fri 4.23 ### ### ### 83.3 83.3 0.0
2013-Jun-06 Thu 4.43 4.45 4.2 ### 1,459,153 ### ### ### 0.0
2013-Jun-05 Wed 4.43 4.53 4.41 4.53 89.3 89.3 ###
2013-Jun-04 Tue 4.4 4.54 4.4 4.5 519,753 ### 84.4 84.4 ###
2013-Jun-03 Mon 4.45 4.45 ### ### 26.5 26.5 0.0
2013-May-31 Fri 4.41 4.51 4.41 4.51 1,238,654 ### 83.3 83.3 0.3
2013-May-30 Thu 4.4 4.48 ### 4.42 ### ### 0.3
2013-May-29 Wed 4.4 4.5 4.375 ### 937,522 4,160,253 27.0 27.0 0.0
2013-May-28 Tue ### 4.4 ### ### ### ### 0.0
2013-May-27 Mon ### 4.48 ### ### 76.5 76.5 0.0
2013-May-24 Fri 4.47 4.5 ### 4.46 809,778 ### 41.5 41.5 0.3
2013-May-23 Thu 4.54 ### 4.48 4.51 ### ### 0.3
2013-May-22 Wed 4.59 ### 4.49 4.54 ### ### 0.3
2013-May-21 Tue 4.56 ### 4.44 ### 819,822 ### 82.5 82.5 0.0
2013-May-20 Mon ### 4.71 ### ### 726,779 ### 22.6 22.6 0.0
2013-May-17 Fri ### 4.74 4.56 4.7 899,442 ### 84.9 84.9 0.3
2013-May-16 Thu ### ### 4.58 ### 40.8 40.8 0.0
2013-May-15 Wed 4.46 ### 4.43 ### 93.0 93.0 0.0
2013-May-14 Tue 4.49 4.5 ### 4.4 18.2 18.2 0.3
2013-May-13 Mon 4.5 4.51 ### ### 1,051,982 ### ### ### 0.0
2013-May-10 Fri 4.54 ### 4.52 4.57 1,196,353 2,703,757 ### ### ###
2013-May-09 Thu ### 4.48 ### 4.48 773,173 ### ### ### ###
2013-May-08 Wed ### 4.44 ### ### 1,771,388 3,932,481 23.9 23.9 0.0
2013-May-07 Tue 4.28 ### ### 4.2 3,338,724 0 17.9 17.9 ###
2013-May-06 Mon ### ### ### ### 0 0.0
2013-May-03 Fri ### 4.145 ### ### 239,971 ### ### ### 0.0
2013-May-02 Thu ### ### ### ### 29.6 29.6 0.0
2013-May-01 Wed 4.2 4.24 ### ### 546,645 1,158,887 ### ### 0.0
2013-Apr-30 Tue ### 4.2 ### 4.2 ### ### ###
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 595,924 0 ### ### 0.0
2013-Apr-24 Wed ### ### ### 4 432,451 0 ### ### 0.3
2013-Apr-23 Tue 3.89 ### 3.89 ### 237,081 461,122 80.3 80.3 0.0
2013-Apr-22 Mon 3.83 ### 3.82 ### 89.0 89.0 0.0
2013-Apr-19 Fri ### ### 3.85 3.85 433,946 835,346 11.3 11.3 0.3
2013-Apr-18 Thu ### ### 3.89 3.89 425,754 ### ### ### 0.3
2013-Apr-17 Wed ### ### ### 4 ### ### 0.3
2013-Apr-16 Tue ### ### ### ### 71.4 71.4 0.0
2013-Apr-15 Mon ### ### ### ### ### ### 0.0
2013-Apr-12 Fri ### ### ### 4 81.4 81.4 0.3
2013-Apr-11 Thu 3.85 ### 3.85 ### 87.5 87.5 0.0
2013-Apr-10 Wed 3.87 ### 3.8 3.83 823,973 1,565,548 ### ### ###
2013-Apr-09 Tue ### ### 3.88 3.88 887,175 ### ### ### 0.3
2013-Apr-08 Mon 3.89 ### 3.87 ### 776,989 1,503,473 79.4 79.4 0.0
2013-Apr-05 Fri ### ### 3.85 ### ### ### 0.0
2013-Apr-04 Thu ### ### ### ### ### ### 0.0
2013-Apr-03 Wed ### 3.985 ### ### 427,988 ### 89.6 89.6 0.0
2013-Apr-02 Tue ### ### ### ### 595,745 0 ### ### 0.0
2013-Mar-28 Thu ### ### ### ### 181,975 0 ### ### 0.0
2013-Mar-27 Wed 4 ### ### 4 1,387,180 0 70.8 70.8 0.3
2013-Mar-26 Tue ### ### ### ### ### ### 0.0
2013-Mar-25 Mon ### ### ### 4 ### ### 0.3
2013-Mar-22 Fri ### ### 3.88 ### 431,426 ### 82.9 82.9 0.0
2013-Mar-21 Thu ### ### ### ### 35.8 35.8 0.0
2013-Mar-20 Wed ### ### 3.7 ### 1,245,148 2,303,523 ### ### 0.0
2013-Mar-19 Tue ### ### ### ### 16.2 16.2 0.0
2013-Mar-18 Mon ### ### 4.075 ### 587,623 1,197,281 ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 628,945 0 79.5 79.5 0.0
2013-Mar-14 Thu ### ### ### ### 562,451 0 ### ### 0.0
2013-Mar-13 Wed ### ### ### ### 647,178 0 ### ### 0.0
2013-Mar-12 Tue ### ### ### ### 79.6 79.6 0.0
2013-Mar-11 Mon ### ### ### ### 258,346 0 ### ### 0.0
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu ### 4.2 ### ### ### ### 0.0
2013-Mar-06 Wed ### ### ### ### 552,273 0 77.7 77.7 0.0
2013-Mar-05 Tue ### ### ### ### 84.3 84.3 0.0
2013-Mar-04 Mon ### ### ### ### 471,277 0 ### ### 0.0
2013-Mar-01 Fri 4 ### 3.86 ### 26.0 26.0 0.0
2013-Feb-28 Thu ### ### 3.89 ### 82.8 82.8 0.0
2013-Feb-27 Wed ### ### ### ### 589,273 0 ### ### 0.0
2013-Feb-26 Tue ### ### ### ### 564,359 0 74.9 74.9 0.0
2013-Feb-25 Mon ### ### ### ### 271,670 0 89.1 89.1 0.0
2013-Feb-22 Fri 4.2 4.2 ### ### 486,082 1,020,772 12.2 12.2 0.0
2013-Feb-21 Thu ### ### 3.975 ### ### ### 0.0
2013-Feb-20 Wed 4.25 4.255 ### ### 783,989 ### ### ### 0.0
2013-Feb-19 Tue 4.25 4.29 ### 4.21 449,351 963,857 27.2 27.2 ###
2013-Feb-18 Mon ### 4.25 ### 4.25 ### ### ###
2013-Feb-15 Fri ### ### 4 ### 2,585,482 ### ### ### 0.0
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed ### 4.21 ### ### 689,888 ### 72.6 72.6 0.0
2013-Feb-12 Tue ### ### ### ### ### ### 0.0
2013-Feb-11 Mon ### ### 4 ### 30.8 30.8 0.0
2013-Feb-08 Fri ### ### ### ### 576,281 0 73.3 73.3 0.0
2013-Feb-07 Thu 4 ### 3.74 ### ### ### 0.0
2013-Feb-06 Wed ### ### ### ### ### ### 0.0
2013-Feb-05 Tue ### ### ### ### ### ### 0.0
2013-Feb-04 Mon ### ### 4 ### 397,478 794,956 ### ### 0.0
2013-Feb-01 Fri ### ### ### 4 70.4 70.4 0.3
2013-Jan-31 Thu ### ### ### ### ### ### 0.0
2013-Jan-30 Wed ### ### ### ### 510,372 0 16.4 16.4 0.0
2013-Jan-29 Tue 3.88 ### 3.85 ### 1,140,270 ### 96.5 96.5 0.0
2013-Jan-25 Fri 3.71 3.83 3.7 3.83 511,147 ### 88.4 88.4 ###
2013-Jan-24 Thu 3.58 3.75 3.58 3.71 1,107,180 ### ### ### ###
2013-Jan-23 Wed 3.59 ### 3.58 ### ### ### 0.0
2013-Jan-22 Tue ### ### 3.56 ### ### ### 0.0
2013-Jan-21 Mon 3.52 3.57 3.51 3.57 800,680 ### 82.3 82.3 0.3
2013-Jan-18 Fri 3.5 3.58 3.5 3.55 821,253 ### ### ### ###
2013-Jan-17 Thu ### ### 3.53 3.53 ### ### 0.3
2013-Jan-16 Wed 3.56 ### 3.54 ### 367,326 ### ### ### 0.0
2013-Jan-15 Tue ### ### 3.56 3.56 ### ### 0.3
2013-Jan-14 Mon ### ### ### ### 25.2 25.2 0.0
2013-Jan-11 Fri ### ### ### ### 312,721 0 ### ### 0.0
2013-Jan-10 Thu 3.77 3.78 ### ### 10.9 10.9 0.0
2013-Jan-09 Wed 3.81 3.84 3.79 3.81 250,252 ### 70.6 70.6 0.3
2013-Jan-08 Tue 3.75 3.81 3.75 3.78 82.2 82.2 0.3
2013-Jan-07 Mon 3.88 3.88 3.74 3.75 9.8 9.8 0.3
2013-Jan-04 Fri 3.85 3.89 3.83 3.87 297,756 ### ### ### ###
2013-Jan-03 Thu 3.75 3.88 3.75 3.87 308,780 ### 86.2 86.2 ###
2013-Jan-02 Wed ### 3.8 ### 3.8 204,128 387,843 ### ### ###
2012-Dec-31 Mon ### 3.76 ### 3.72 67,820 ### 81.6 81.6 0.3
2012-Dec-28 Fri 3.75 3.79 ### ### 137,941 ### ### ### 0.0
2012-Dec-27 Thu 3.55 3.75 3.55 3.75 351,370 ### 96.1 96.1 0.3
2012-Dec-24 Mon 3.56 3.58 3.55 3.57 95,840 ### ### ### 0.3
2012-Dec-21 Fri ### ### 3.54 3.58 31.4 31.4 0.3
2012-Dec-20 Thu ### 3.7 ### ### 1,225,648 2,267,448 18.0 18.0 0.0
2012-Dec-19 Wed ### 3.78 ### 3.75 450,359 851,178 ### ### 0.3
2012-Dec-18 Tue 3.83 3.86 3.73 3.78 444,421 1,686,577 18.8 18.8 0.3
2012-Dec-17 Mon ### ### 3.84 3.86 461,057 885,229 ### ### 0.3
2012-Dec-14 Fri 3.85 ### 3.84 3.88 75.0 75.0 0.3
2012-Dec-13 Thu 3.84 3.84 3.77 3.84 612,279 2,329,721 ### ### 0.3
2012-Dec-12 Wed 3.79 3.83 ### 3.8 71.9 71.9 ###
2012-Dec-11 Tue 3.76 3.76 ### 3.73 ### ### ###
2012-Dec-10 Mon 3.78 3.81 3.76 3.78 74.7 74.7 0.3
2012-Dec-07 Fri 3.77 3.81 3.76 3.78 554,642 ### ### ### 0.3
2012-Dec-06 Thu 3.76 3.82 3.76 3.8 81.0 81.0 ###
2012-Dec-05 Wed 3.76 3.82 3.76 3.8 ### ### ###
2012-Dec-04 Tue 3.8 3.82 3.76 3.8 722,448 2,738,077 ### ### ###
2012-Dec-03 Mon 3.82 3.84 3.77 3.82 507,277 1,930,188 ### ### 0.3
2012-Nov-30 Fri 3.84 3.84 3.77 3.83 436,659 1,661,487 ### ### ###
2012-Nov-29 Thu 3.73 3.82 3.71 3.82 384,447 1,447,442 86.6 86.6 0.3
2012-Nov-28 Wed 3.74 3.74 ### 3.71 353,926 661,841 ### ### ###
2012-Nov-27 Tue 3.56 3.72 3.56 3.72 92.3 92.3 0.3
2012-Nov-26 Mon ### ### 3.5 ### ### ### 0.0
2012-Nov-23 Fri 3.78 3.84 ### 3.7 347,124 666,478 13.6 13.6 0.3
2012-Nov-22 Thu 3.73 3.81 3.73 3.8 82.7 82.7 ###
2012-Nov-21 Wed ### ### ### 3.73 1,153,222 0 ### ### ###
2012-Nov-20 Tue 4 ### ### ### 1,495,428 0 21.4 21.4 0.0
2012-Nov-19 Mon 3.82 ### 3.82 ### 907,071 ### 95.4 95.4 0.0
2012-Nov-16 Fri 3.88 ### 3.81 ### 84.4 84.4 0.0
2012-Nov-15 Thu 3.76 ### 3.73 ### 91.8 91.8 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 31.9 31.9 0.0
2012-Nov-12 Mon ### ### ### ### 1,029,971 0 ### ### 0.0
2012-Nov-09 Fri 3.86 ### 3.86 ### 90.7 90.7 0.0
2012-Nov-08 Thu 3.88 3.89 3.83 3.89 ### ### 0.3
2012-Nov-07 Wed 3.77 ### 3.77 ### 619,883 1,168,479 ### ### 0.0
2012-Nov-06 Tue 3.8 3.89 3.79 3.82 75.0 75.0 0.3
2012-Nov-05 Mon 3.78 3.8 3.74 3.8 76.4 76.4 ###
2012-Nov-02 Fri 3.77 3.82 ### 3.79 ### ### ###
2012-Nov-01 Thu ### ### 3.81 3.83 829,145 1,579,521 14.2 14.2 ###
2012-Oct-31 Wed 3.89 ### 3.89 ### 81.8 81.8 0.0
2012-Oct-30 Tue 3.89 3.89 3.82 3.88 2,553,221 ### 36.3 36.3 0.3
2012-Oct-29 Mon 3.8 ### 3.79 3.85 ### ### 0.3
2012-Oct-26 Fri 3.75 3.84 3.72 3.8 84.9 84.9 ###
2012-Oct-25 Thu 3.7 3.77 ### 3.77 436,129 ### ### ### ###
2012-Oct-24 Wed ### 3.7 3.59 ### 82.5 82.5 0.0
2012-Oct-23 Tue 3.5 3.58 3.48 3.57 347,352 1,226,152 ### ### 0.3
2012-Oct-22 Mon 3.51 3.51 3.47 3.48 284,648 993,421 ### ### 0.2
2012-Oct-19 Fri 3.48 3.52 3.46 3.52 447,347 1,561,241 ### ### ###
2012-Oct-18 Thu 3.5 3.5 3.45 3.46 300,675 1,044,845 ### ### 0.2
2012-Oct-17 Wed 3.43 3.46 3.4 3.45 940,272 ### ### ### ###
2012-Oct-16 Tue ### 3.43 ### 3.4 80.6 80.6 0.2
2012-Oct-15 Mon ### ### 3.28 ### 233,424 ### ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 221,129 0 76.9 76.9 0.0
2012-Oct-11 Thu ### 3.4 ### ### 381,720 648,924 82.6 82.6 0.0
2012-Oct-10 Wed ### ### ### ### 81.5 81.5 0.0
2012-Oct-09 Tue ### ### ### ### 67.1 67.1 0.0
2012-Oct-08 Mon ### ### ### ### 412,371 0 ### ### 0.0
2012-Oct-05 Fri ### ### ### ### 337,585 0 22.3 22.3 0.0
2012-Oct-04 Thu 3.24 ### 3.23 ### ### ### 0.0
2012-Oct-03 Wed 3.22 3.24 ### 3.2 536,642 ### 27.4 27.4 0.2
2012-Oct-02 Tue ### 3.23 ### 3.22 76.0 76.0 0.2
2012-Oct-01 Mon ### 3.21 ### ### ### ### 0.0
2012-Sep-28 Fri 3.25 3.25 3.21 3.22 355,473 1,148,177 21.5 21.5 0.2
2012-Sep-27 Thu 3.21 3.25 ### 3.25 505,125 820,828 78.5 78.5 0.2
2012-Sep-26 Wed 3.22 3.24 3.2 3.21 27.7 27.7 ###
2012-Sep-25 Tue 3.21 3.23 ### 3.23 1,062,751 1,716,342 78.9 78.9 ###
2012-Sep-24 Mon 3.21 3.22 ### ### 28.0 28.0 0.0
2012-Sep-21 Fri ### 3.22 ### 3.2 ### ### 0.2
2012-Sep-20 Thu ### 3.2 ### ### ### ### 0.0
2012-Sep-19 Wed ### ### ### ### 856,783 0 65.8 65.8 0.0
2012-Sep-18 Tue 3.25 3.25 ### ### 16.4 16.4 0.0
2012-Sep-17 Mon ### ### 3.26 3.27 ### ### ###
2012-Sep-14 Fri ### ### 3.28 ### ### ### 0.0
2012-Sep-13 Thu ### ### 3.26 ### 531,946 867,071 ### ### 0.0
2012-Sep-12 Wed 3.27 ### 3.26 ### ### ### 0.0
2012-Sep-11 Tue 3.24 ### 3.23 ### 83.7 83.7 0.0
2012-Sep-10 Mon ### ### ### 3.25 1,094,287 0 ### ### 0.2
2012-Sep-07 Fri ### ### ### ### 669,629 0 ### ### 0.0
2012-Sep-06 Thu 3.4 3.4 ### ### ### ### 0.0
2012-Sep-05 Wed ### 3.4 ### 3.4 966,758 1,643,488 ### ### 0.2
2012-Sep-04 Tue 3.4 3.4 ### ### 2,730,674 4,642,145 24.4 24.4 0.0
2012-Sep-03 Mon ### 3.4 ### ### 548,459 932,380 ### ### 0.0
2012-Aug-31 Fri ### 3.42 ### ### 72.2 72.2 0.0
2012-Aug-30 Thu 3.4 3.42 ### 3.4 711,277 1,216,283 ### ### 0.2
2012-Aug-29 Wed 3.4 3.43 ### 3.42 77.0 77.0 0.2
2012-Aug-28 Tue ### ### ### ### ### ### 0.0
2012-Aug-27 Mon 3.45 3.45 ### ### ### ### 0.0
2012-Aug-24 Fri 3.45 3.45 ### 3.44 480,074 828,127 ### ### 0.2
2012-Aug-23 Thu 3.4 3.45 ### 3.45 1,040,326 ### 77.7 77.7 ###
2012-Aug-22 Wed ### 3.4 ### ### 993,757 1,689,386 ### ### 0.0
2012-Aug-21 Tue 3.5 3.5 ### ### 1,419,488 ### 12.4 12.4 0.0
2012-Aug-20 Mon ### 3.5 ### 3.5 88.9 88.9 0.3
2012-Aug-17 Fri 3.4 3.4 ### ### 1,692,283 2,876,881 18.3 18.3 0.0
2012-Aug-16 Thu 3.24 3.4 ### 3.4 2,104,684 ### 93.1 93.1 0.2
2012-Aug-15 Wed 3.2 3.21 ### 3.2 ### ### 0.2
2012-Aug-14 Tue ### ### ### ### 1,047,121 0 84.7 84.7 0.0
2012-Aug-13 Mon ### 3.21 ### ### ### ### 0.0
2012-Aug-10 Fri ### ### ### 3 3,173,820 0 ### ### 0.2
2012-Aug-09 Thu ### ### 2.72 ### 77.4 77.4 0.0
2012-Aug-08 Wed 3.29 ### 3.2 3.21 ### ### ###
2012-Aug-07 Tue ### 3.21 ### ### 85.0 85.0 0.0
2012-Aug-06 Mon ### ### ### ### 77.6 77.6 0.0
2012-Aug-03 Fri 3 ### ### ### 2,256,125 0 ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 1,004,825 0 ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 88.5 88.5 0.0
2012-Jul-30 Mon ### ### ### ### 72.5 72.5 0.0
2012-Jul-27 Fri ### ### ### ### 6,447,942 0 ### ### 0.0
2012-Jul-26 Thu ### ### ### ### 72.5 72.5 0.0
2012-Jul-25 Wed 2.89 ### 2.85 ### ### ### 0.0
2012-Jul-24 Tue 2.85 ### 2.82 2.89 1,243,788 1,753,741 ### ### ###
2012-Jul-23 Mon 2.85 ### 2.83 2.85 ### ### ###
2012-Jul-20 Fri 2.87 2.87 2.77 2.8 1,471,048 4,148,355 11.6 11.6 0.2
2012-Jul-19 Thu 2.78 2.88 2.75 2.88 ### ### 0.2
2012-Jul-18 Wed 2.7 2.79 ### 2.77 ### ### 0.2
2012-Jul-17 Tue 2.7 2.71 ### 2.7 ### ### 0.2
2012-Jul-13 Fri ### ### ### ### 884,086 0 84.2 84.2 0.0
2012-Jul-12 Thu ### ### 2.59 ### 844,654 1,093,826 ### ### 0.0
2012-Jul-11 Wed ### ### ### ### ### ### 0.0
2012-Jul-10 Tue ### ### ### ### ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 387,670 0 ### ### 0.0
2012-Jul-06 Fri 2.57 ### 2.57 ### 81.1 81.1 0.0
2012-Jul-05 Thu 2.57 ### 2.57 2.59 428,321 ### ### ### 0.2
2012-Jul-04 Wed ### ### 2.56 2.57 ### ### ###
2012-Jul-03 Tue 2.59 ### 2.55 ### ### ### 0.0
2012-Jul-02 Mon ### ### 2.58 2.59 357,253 460,856 ### ### 0.2
2012-Jun-29 Fri 2.59 ### 2.57 ### 254,127 326,553 59.0 59.0 0.0
2012-Jun-28 Thu 2.54 ### 2.54 2.59 944,089 ### 84.4 84.4 0.2
2012-Jun-27 Wed 2.49 2.57 2.48 2.53 365,472 ### 80.3 80.3 ###
2012-Jun-26 Tue 2.48 2.49 2.44 2.49 853,289 2,103,357 80.5 80.5 0.2
2012-Jun-25 Mon 2.48 2.49 2.44 2.48 530,355 1,307,325 80.8 80.8 0.2
2012-Jun-22 Fri 2.45 2.5 2.43 2.5 498,857 1,229,682 ### ### 0.2
2012-Jun-21 Thu 2.5 2.55 2.43 2.45 22.0 22.0 0.2
2012-Jun-20 Wed 2.4 2.42 ### 2.4 602,775 729,357 76.4 76.4 ###
2012-Jun-19 Tue 2.44 2.44 ### 2.4 ### ### ###
2012-Jun-18 Mon 2.42 2.43 2.4 2.43 485,424 ### ### ### ###
2012-Jun-15 Fri 2.44 2.44 2.4 2.4 1,010,581 ### 20.7 20.7 ###
2012-Jun-14 Thu 2.43 2.47 2.42 2.45 82.3 82.3 0.2
2012-Jun-13 Wed 2.46 2.46 2.4 2.44 588,257 ### ### ### 0.2
2012-Jun-12 Tue 2.48 2.48 2.44 2.45 393,747 ### 26.4 26.4 0.2
2012-Jun-08 Fri 2.42 2.49 2.42 2.44 473,948 1,163,542 ### ### 0.2
2012-Jun-07 Thu ### 2.49 ### 2.46 2,009,387 2,501,686 90.2 90.2 0.2
2012-Jun-06 Wed 2.29 ### 2.28 ### 832,746 ### 87.7 87.7 0.0
2012-Jun-05 Tue ### ### 2.27 2.28 21.8 21.8 0.2
2012-Jun-04 Mon 2.28 ### 2.26 ### 476,720 ### ### ### 0.0
2012-Jun-01 Fri 2.27 ### 2.27 2.28 ### ### 0.2
2012-May-31 Thu 2.27 ### 2.27 2.27 63.0 63.0 0.2
2012-May-30 Wed 2.28 ### 2.27 2.28 71.0 71.0 0.2
2012-May-29 Tue 2.27 2.28 2.26 2.28 520,320 1,181,126 ### ### 0.2
2012-May-28 Mon 2.28 ### 2.27 2.29 ### ### ###
2012-May-25 Fri 2.26 ### 2.26 2.28 79.8 79.8 0.2
2012-May-24 Thu 2.26 2.28 2.26 2.26 76.8 76.8 ###
2012-May-23 Wed 2.27 2.28 2.25 2.27 67,372 ### ### ### 0.2
2012-May-22 Tue 2.28 ### 2.25 2.26 299,989 337,487 ### ### ###
2012-May-21 Mon 2.26 2.27 2.25 2.26 ### ### ###
2012-May-18 Fri 2.25 2.28 2.23 2.26 331,846 ### 83.2 83.2 ###
2012-May-17 Thu 2.21 ### 2.21 2.25 80.5 80.5 ###
2012-May-16 Wed ### ### 2.25 ### 333,271 374,929 88.0 88.0 0.0
2012-May-15 Tue ### ### 2.28 ### 263,088 299,920 80.1 80.1 0.0
2012-May-14 Mon ### ### ### ### ### ### 0.0
2012-May-11 Fri ### ### ### ### ### ### 0.0
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed ### ### ### ### 89.3 89.3 0.0
2012-May-08 Tue ### ### 2.26 ### 18.8 18.8 0.0
2012-May-07 Mon ### ### ### ### 386,084 0 ### ### 0.0
2012-May-04 Fri ### ### 2.26 ### 445,651 503,585 81.1 81.1 0.0
2012-May-03 Thu ### ### 2.26 ### 92,849 ### ### ### 0.0
2012-May-02 Wed 2.25 ### 2.25 ### ### ### 0.0
2012-May-01 Tue 2.25 2.29 2.25 2.29 83.9 83.9 ###
2012-Apr-30 Mon 2.27 2.28 2.26 2.27 179,972 ### ### ### 0.2
2012-Apr-27 Fri ### ### 2.27 2.28 25.5 25.5 0.2
2012-Apr-26 Thu 2.29 ### 2.27 2.29 354,327 ### ### ### ###
2012-Apr-24 Tue 2.25 2.29 2.25 2.27 ### ### 0.2
2012-Apr-23 Mon 2.28 2.28 2.24 2.28 ### ### 0.2
2012-Apr-20 Fri 2.26 2.28 2.25 2.28 89,423 202,543 ### ### 0.2
2012-Apr-19 Thu 2.26 2.28 2.25 2.28 94,384 213,779 77.4 77.4 0.2
2012-Apr-18 Wed 2.26 2.27 2.24 2.27 ### ### 0.2
2012-Apr-17 Tue 2.25 2.28 2.24 2.26 78.5 78.5 ###
2012-Apr-16 Mon 2.27 2.28 2.24 2.26 231,181 ### 27.6 27.6 ###
2012-Apr-13 Fri 2.27 2.29 2.26 2.27 ### ### 0.2
2012-Apr-12 Thu 2.25 2.27 2.25 2.25 114,474 ### 67.6 67.6 ###
2012-Apr-11 Wed 2.26 2.27 2.24 2.25 ### ### ###
2012-Apr-10 Tue 2.24 2.27 2.24 2.25 117,671 265,348 ### ### ###
2012-Apr-05 Thu 2.23 2.28 2.23 2.24 64,774 ### ### ### ###
2012-Apr-04 Wed 2.26 2.28 2.24 2.28 ### ### 0.2
2012-Apr-03 Tue 2.25 2.29 2.25 2.27 337,520 766,170 ### ### 0.2
2012-Apr-02 Mon ### ### 2.22 2.25 147,023 ### ### ### ###
2012-Mar-30 Fri 2.28 ### 2.25 ### 270,156 303,925 73.4 73.4 0.0
2012-Mar-29 Thu 2.28 2.28 2.25 2.28 81,441 ### ### ### 0.2
2012-Mar-28 Wed 2.26 2.26 2.21 2.25 23.2 23.2 ###
2012-Mar-27 Tue 2.24 2.28 ### 2.25 836,558 953,676 ### ### ###
2012-Mar-26 Mon 2.26 2.29 2.23 2.25 378,673 ### 26.3 26.3 ###
2012-Mar-23 Fri 2.26 2.28 2.21 2.26 806,676 1,810,987 68.2 68.2 ###
2012-Mar-22 Thu ### ### 2.25 2.25 142,753 ### ### ### ###
2012-Mar-21 Wed 2.26 ### 2.23 ### ### ### 0.0
2012-Mar-20 Tue 2.22 2.27 2.21 2.26 ### ### ###
2012-Mar-19 Mon 2.25 2.27 2.23 2.26 73.7 73.7 ###
2012-Mar-16 Fri 2.26 2.27 2.22 2.25 218,142 489,728 ### ### ###
2012-Mar-15 Thu ### 2.25 ### 2.25 360,275 ### ### ### ###
2012-Mar-14 Wed ### ### ### ### ### ### 0.0
2012-Mar-13 Tue ### ### ### ### 68.7 68.7 0.0
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 307,355 0 71.7 71.7 0.0
2012-Mar-08 Thu ### ### ### ### 395,148 0 76.7 76.7 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue 2.21 2.22 ### ### 17.0 17.0 0.0
2012-Mar-05 Mon ### 2.21 ### 2.2 423,121 467,548 87.7 87.7 0.2
2012-Mar-02 Fri ### ### ### ### 513,241 0 ### ### 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### 2.22 ### ### 23.3 23.3 0.0
2012-Feb-28 Tue ### 2.21 ### 2.2 74.5 74.5 0.2
2012-Feb-27 Mon 2.2 2.23 ### 2.22 840,751 ### ### ### 0.2
2012-Feb-24 Fri 2.24 2.24 2.2 2.2 125,582 ### ### ### 0.2
2012-Feb-23 Thu 2.25 2.25 2.21 2.24 148,789 ### ### ### ###
2012-Feb-22 Wed 2.23 2.24 2.2 2.21 ### ### 0.2
2012-Feb-21 Tue 2.24 2.26 2.21 2.26 186,427 ### 72.5 72.5 ###
2012-Feb-20 Mon 2.25 2.26 ### 2.24 354,042 ### ### ### ###
2012-Feb-17 Fri 2.25 2.25 ### 2.23 119,643 ### 24.1 24.1 ###
2012-Feb-16 Thu ### 2.24 ### 2.24 90.5 90.5 ###
2012-Feb-15 Wed ### 2.22 ### ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 654,953 0 ### ### 0.0
2012-Feb-10 Fri ### ### ### ### 2,791,770 0 30.1 30.1 0.0
2012-Feb-09 Thu 2.23 2.24 ### ### 806,879 ### ### ### 0.0
2012-Feb-08 Wed ### 2.27 ### 2.21 432,375 490,745 ### ### 0.2
2012-Feb-07 Tue ### ### ### ### 218,521 0 86.9 86.9 0.0
2012-Feb-06 Mon ### ### ### ### 323,029 0 ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 27.0 27.0 0.0
2012-Feb-02 Thu ### ### ### ### 480,148 0 ### ### 0.0
2012-Feb-01 Wed ### ### ### 2 213,689 0 32.7 32.7 0.1
2012-Jan-31 Tue ### ### 2 ### 305,876 305,876 ### ### 0.0
2012-Jan-30 Mon ### ### ### ### 46,424 0 ### ### 0.0
2012-Jan-27 Fri 2 ### 2 ### 48,520 48,520 ### ### 0.0
2012-Jan-25 Wed 2 ### 2 ### ### ### 0.0
2012-Jan-24 Tue 2 ### 2 ### 83,228 83,228 81.6 81.6 0.0
2012-Jan-23 Mon 2 ### 2 2 83,580 83,580 ### ### 0.1
2012-Jan-20 Fri ### 2 ### 2 ### ### 0.1
2012-Jan-19 Thu ### 2 ### ### 80,553 80,553 89.5 89.5 0.0
2012-Jan-18 Wed ### ### 1.885 ### 237,786 ### ### ### 0.0
2012-Jan-17 Tue ### ### ### ### 9.4 9.4 0.0
2012-Jan-16 Mon ### ### ### ### 197,487 0 81.2 81.2 0.0
2012-Jan-13 Fri ### 2 ### 2 325,325 325,325 ### ### 0.1
2012-Jan-12 Thu ### 1.955 ### ### 198,241 193,780 ### ### 0.0
2012-Jan-11 Wed ### ### ### ### 448,054 0 73.2 73.2 0.0
2012-Jan-10 Tue ### ### ### ### 66.5 66.5 0.0
2012-Jan-09 Mon 1.85 ### 1.85 ### 77,385 71,581 93.0 93.0 0.0
2012-Jan-06 Fri ### ### ### ### 180,940 0 27.5 27.5 0.0
2012-Jan-05 Thu ### ### ### ### 170,674 0 ### ### 0.0
2012-Jan-04 Wed 1.87 ### 1.87 ### 519,853 ### ### ### 0.0
2012-Jan-03 Tue ### ### ### 1.875 ### ### ###
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu 1.87 ### ### ### ### ### 0.0
2011-Dec-28 Wed 1.85 ### 1.8 1.86 ### ### 0.1
2011-Dec-23 Fri 1.945 1.945 ### ### 12.7 12.7 0.0
2011-Dec-22 Thu ### ### ### ### 7.9 7.9 0.0
2011-Dec-21 Wed ### ### ### 2 18.4 18.4 0.1
2011-Dec-20 Tue ### ### ### ### 240,788 0 96.8 96.8 0.0
2011-Dec-19 Mon ### ### 1.945 1.945 349,376 ### 11.3 11.3 0.1
2011-Dec-16 Fri ### ### ### ### 21.2 21.2 0.0
2011-Dec-15 Thu ### ### ### ### 675,574 0 ### ### 0.0
2011-Dec-14 Wed ### ### ### ### 88.6 88.6 0.0
2011-Dec-13 Tue ### ### ### ### 85.0 85.0 0.0
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri ### 2.2 ### ### 9,711,229 10,682,351 ### ### 0.0
2011-Dec-08 Thu 2.26 2.26 ### ### 9,722,556 10,986,488 ### ### 0.0
2011-Dec-07 Wed 2.29 ### 2.23 2.26 149,776 ### 20.5 20.5 ###
2011-Dec-06 Tue 2.28 ### 2.28 2.28 524,152 ### 79.6 79.6 0.2
2011-Dec-05 Mon 2.22 2.28 2.21 2.28 86.0 86.0 0.2
2011-Dec-02 Fri 2.2 2.24 ### 2.21 ### ### 0.2
2011-Dec-01 Thu 2.25 2.25 2.21 2.23 27.1 27.1 ###
2011-Nov-30 Wed 2.2 2.23 ### 2.23 195,385 217,854 79.9 79.9 ###
2011-Nov-29 Tue ### 2.2 ### ### 199,358 ### 75.6 75.6 0.0
2011-Nov-28 Mon ### ### ### ### 102,542 0 ### ### 0.0
2011-Nov-25 Fri ### 2.2 ### 2.2 90.6 90.6 0.2
2011-Nov-24 Thu 2.25 2.25 ### 2.2 320,072 360,081 17.2 17.2 0.2
2011-Nov-23 Wed 2.21 2.26 2.21 2.26 232,485 ### 91.9 91.9 ###
2011-Nov-22 Tue 2.23 2.26 2.22 2.24 360,224 ### ### ### ###
2011-Nov-21 Mon 2.23 2.25 2.22 2.25 84.2 84.2 ###
2011-Nov-18 Fri 2.22 2.25 ### 2.25 84.9 84.9 ###
2011-Nov-17 Thu 2.23 2.25 2.21 2.24 200,752 447,676 71.0 71.0 ###
2011-Nov-16 Wed 2.24 2.24 2.21 2.23 111,286 ### 38.7 38.7 ###
2011-Nov-15 Tue 2.23 2.25 ### 2.23 116,058 ### 72.4 72.4 ###
2011-Nov-14 Mon 2.26 2.27 2.23 2.25 35.4 35.4 ###
2011-Nov-11 Fri 2.23 2.27 2.23 2.27 192,945 434,126 ### ### 0.2
2011-Nov-10 Thu 2.2 2.27 ### 2.22 137,150 ### ### ### 0.2
2011-Nov-09 Wed 2.25 2.28 2.23 2.27 ### ### 0.2
2011-Nov-08 Tue 2.25 2.28 2.21 2.22 168,488 378,255 ### ### 0.2
2011-Nov-07 Mon ### ### 2.24 2.27 ### ### 0.2
2011-Nov-04 Fri 2.29 ### 2.27 ### 317,048 359,849 ### ### 0.0
2011-Nov-03 Thu 2.27 ### 2.26 2.29 234,523 ### 84.6 84.6 ###
2011-Nov-02 Wed 2.29 2.29 2.21 2.27 ### ### 0.2
2011-Nov-01 Tue 2.22 ### 2.22 2.27 ### ### 0.2
2011-Oct-31 Mon 2.28 ### 2.25 2.25 367,388 ### 27.6 27.6 ###
2011-Oct-28 Fri ### ### 2.25 2.25 220,676 ### ### ### ###
2011-Oct-27 Thu 2.28 ### 2.28 ### 65.1 65.1 0.0
2011-Oct-26 Wed 2.29 2.29 2.26 2.28 1,972,742 4,487,988 ### ### 0.2
2011-Oct-25 Tue ### ### 2.29 ### ### ### 0.0
2011-Oct-24 Mon 2.29 ### 2.25 ### 902,843 ### 65.4 65.4 0.0
2011-Oct-21 Fri 2.27 ### 2.22 2.29 257,951 286,325 ### ### ###
2011-Oct-20 Thu 2.27 ### 2.24 ### ### ### 0.0
2011-Oct-19 Wed 2.28 2.28 2.21 2.27 110,642 ### 30.5 30.5 0.2
2011-Oct-18 Tue ### ### 2.28 ### 226,689 258,425 ### ### 0.0
2011-Oct-17 Mon 2.29 ### 2.28 ### 1,108,448 ### 67.1 67.1 0.0
2011-Oct-14 Fri 2.27 ### 2.22 2.28 158,949 ### ### ### 0.2
2011-Oct-13 Thu ### ### 2.27 ### 1,261,170 1,431,427 72.4 72.4 0.0
2011-Oct-12 Wed 2.28 ### 2.23 2.29 850,824 ### 75.6 75.6 ###
2011-Oct-11 Tue ### ### 2.27 2.28 24.5 24.5 0.2
2011-Oct-10 Mon 2.27 ### 2.25 2.29 616,158 693,177 ### ### ###
2011-Oct-07 Fri ### 2.25 ### 2.25 614,946 ### 78.7 78.7 ###
2011-Oct-06 Thu 2.2 2.21 ### ### 656,487 ### ### ### 0.0
2011-Oct-05 Wed ### 2.2 ### 2.2 81.4 81.4 0.2
2011-Oct-04 Tue ### 2.2 ### ### 248,322 273,154 77.8 77.8 0.0
2011-Oct-03 Mon 2.24 2.24 ### 2.22 34.4 34.4 0.2
2011-Sep-30 Fri ### 2.22 ### 2.2 ### ### 0.2
2011-Sep-29 Thu ### 2.2 ### ### ### ### 0.0
2011-Sep-28 Wed ### 2.2 ### ### 332,649 ### 71.0 71.0 0.0
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 526,748 0 90.9 90.9 0.0
2011-Sep-23 Fri ### ### ### ### 18.3 18.3 0.0
2011-Sep-22 Thu ### ### ### ### ### ### 0.0
2011-Sep-21 Wed ### ### 1.985 ### 74.7 74.7 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### 1.985 ### ### ### 0.0
2011-Sep-16 Fri ### ### ### ### 361,324 0 ### ### 0.0
2011-Sep-15 Thu ### ### 1.985 ### 84.0 84.0 0.0
2011-Sep-14 Wed 2 ### ### 2 580,150 0 86.5 86.5 0.1
2011-Sep-13 Tue 1.89 ### 1.89 ### 96.6 96.6 0.0
2011-Sep-12 Mon ### ### ### ### 252,626 0 ### ### 0.0
2011-Sep-09 Fri ### 2 ### ### 238,870 238,870 ### ### 0.0
2011-Sep-08 Thu ### ### 1.955 ### 311,823 ### 6.9 6.9 0.0
2011-Sep-07 Wed ### ### ### ### 391,484 0 ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 541,185 0 14.1 14.1 0.0
2011-Sep-05 Mon ### ### ### ### 526,687 0 ### ### 0.0
2011-Sep-02 Fri ### ### ### ### 33.0 33.0 0.0
2011-Sep-01 Thu 2.23 2.23 ### ### 126,424 ### ### ### 0.0
2011-Aug-31 Wed ### 2.27 ### 2.24 88.6 88.6 ###
2011-Aug-30 Tue ### ### ### ### 472,756 0 93.1 93.1 0.0
2011-Aug-29 Mon ### ### ### ### 82.8 82.8 0.0
2011-Aug-26 Fri ### ### 1.925 1.975 456,849 ### 28.4 28.4 ###
2011-Aug-25 Thu ### 1.985 ### ### 195,582 ### 73.0 73.0 0.0
2011-Aug-24 Wed ### ### 1.945 2 ### ### 0.1
2011-Aug-23 Tue ### ### 1.945 ### ### ### 0.0
2011-Aug-22 Mon ### ### ### 1.945 ### ### 0.1
2011-Aug-19 Fri ### ### ### ### 22.6 22.6 0.0
2011-Aug-18 Thu ### ### ### ### 81.6 81.6 0.0
2011-Aug-17 Wed ### ### ### ### 336,671 0 73.9 73.9 0.0
2011-Aug-16 Tue ### ### ### ### 351,251 0 79.2 79.2 0.0
2011-Aug-15 Mon ### ### ### ### 982,243 0 76.1 76.1 0.0
2011-Aug-12 Fri ### ### 1.955 ### ### ### 0.0
2011-Aug-11 Thu ### ### ### ### 86.3 86.3 0.0
2011-Aug-10 Wed ### ### ### 1.955 1,286,255 0 ### ### ###
2011-Aug-09 Tue 1.72 1.88 ### 1.825 ### ### ###
2011-Aug-08 Mon 1.75 1.955 1.75 1.83 1,020,286 1,890,079 91.9 91.9 ###
2011-Aug-05 Fri ### ### 1.71 1.855 ### ### 0.1
2011-Aug-04 Thu ### ### ### ### 289,782 0 ### ### 0.0
2011-Aug-03 Wed ### ### 1.985 ### 83.0 83.0 0.0
2011-Aug-02 Tue ### ### ### ### 212,851 0 77.9 77.9 0.0
2011-Aug-01 Mon ### ### ### ### 42,140 0 12.2 12.2 0.0
2011-Jul-29 Fri ### ### ### ### 204,585 0 77.5 77.5 0.0
2011-Jul-28 Thu ### ### ### ### 294,121 0 21.3 21.3 0.0
2011-Jul-27 Wed ### ### ### ### 215,443 0 ### ### 0.0
2011-Jul-26 Tue ### ### ### ### ### ### 0.0
2011-Jul-25 Mon ### ### ### ### 80,224 0 ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 238,372 0 67.9 67.9 0.0
2011-Jul-21 Thu ### ### ### ### 60,740 0 23.6 23.6 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### 294,248 0 ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 23.2 23.2 0.0
2011-Jul-15 Fri ### ### ### ### 305,685 0 ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 168,656 0 ### ### 0.0
2011-Jul-13 Wed ### ### ### ### 125,279 0 74.4 74.4 0.0
2011-Jul-12 Tue ### ### ### ### 84.8 84.8 0.0
2011-Jul-11 Mon ### ### ### ### 34.8 34.8 0.0
2011-Jul-08 Fri ### ### ### ### 119,181 0 68.1 68.1 0.0
2011-Jul-07 Thu ### 2.2 ### ### 158,482 ### ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 94.3 94.3 0.0
2011-Jul-05 Tue ### ### ### ### 234,323 0 33.5 33.5 0.0
2011-Jul-04 Mon ### ### ### ### ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 219,923 0 ### ### 0.0
2011-Jun-30 Thu ### ### ### ### 185,288 0 ### ### 0.0
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 149,784 0 ### ### 0.0
2011-Jun-27 Mon ### ### ### ### ### ### 0.0
2011-Jun-24 Fri 2.2 2.23 ### ### ### ### 0.0
2011-Jun-23 Thu 2.2 2.25 ### 2.23 163,888 184,374 ### ### ###
2011-Jun-22 Wed ### 2.2 ### ### ### ### 0.0
2011-Jun-21 Tue ### ### ### ### 1,111,944 0 30.4 30.4 0.0
2011-Jun-20 Mon ### ### ### ### 90.5 90.5 0.0
2011-Jun-17 Fri ### ### ### ### 252,375 0 ### ### 0.0
2011-Jun-16 Thu ### ### ### ### 25.4 25.4 0.0
2011-Jun-15 Wed ### ### ### ### 167,488 0 ### ### 0.0
2011-Jun-14 Tue ### ### ### ### 146,955 0 77.1 77.1 0.0
2011-Jun-10 Fri ### ### ### ### 655,686 0 89.2 89.2 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 18.1 18.1 0.0
2011-Jun-07 Tue ### ### ### ### 117,852 0 ### ### 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### ### ### 0.0
2011-Jun-02 Thu ### ### ### ### ### ### 0.0
2011-Jun-01 Wed 2.21 2.25 ### ### 23.6 23.6 0.0
2011-May-31 Tue ### 2.2 ### 2.2 ### ### 0.2
2011-May-30 Mon ### ### ### ### 280,452 0 75.7 75.7 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### ### ### ### 86.5 86.5 0.0
2011-May-24 Tue ### ### ### ### 555,052 0 79.9 79.9 0.0
2011-May-23 Mon 2.2 2.2 ### ### 201,859 222,044 ### ### 0.0
2011-May-20 Fri 2.21 2.23 ### 2.22 ### ### 0.2
2011-May-19 Thu 2.25 2.25 2.2 2.21 250,428 ### 16.4 16.4 0.2
2011-May-18 Wed ### 2.25 ### 2.24 82.9 82.9 ###
2011-May-17 Tue ### 2.2 ### ### 68.1 68.1 0.0
2011-May-16 Mon 2.2 2.2 ### ### 251,843 277,027 39.9 39.9 0.0
2011-May-13 Fri 2.22 2.23 ### 2.22 ### ### 0.2
2011-May-12 Thu 2.2 2.25 ### 2.24 ### ### ###
2011-May-11 Wed 2.23 2.26 2.2 2.25 75.9 75.9 ###
2011-May-10 Tue 2.2 2.26 2.2 2.25 457,487 ### ### ### ###
2011-May-09 Mon 2.29 2.29 2.2 2.2 624,759 1,402,583 8.1 8.1 0.2
2011-May-06 Fri ### ### 2.25 2.28 825,121 ### 9.5 9.5 0.2
2011-May-05 Thu 2.22 ### 2.21 ### 91.9 91.9 0.0
2011-May-04 Wed 2.25 2.26 2.21 2.23 547,055 ### ### ### ###
2011-May-03 Tue 2.22 2.25 2.2 2.22 75.9 75.9 0.2
2011-May-02 Mon 2.22 2.25 ### 2.22 79.8 79.8 0.2
2011-Apr-29 Fri 2.21 2.23 ### 2.22 84.9 84.9 0.2
2011-Apr-28 Thu 2.29 ### 2.24 2.25 462,871 ### ### ### ###
2011-Apr-27 Wed ### ### 2.24 2.26 ### ### ###
2011-Apr-21 Thu 2.25 ### 2.23 2.29 937,489 ### 80.7 80.7 ###
2011-Apr-20 Wed ### 2.22 ### 2.21 ### ### 0.2
2011-Apr-19 Tue 2.2 2.2 ### ### 33.0 33.0 0.0
2011-Apr-18 Mon ### 2.23 ### 2.22 851,154 ### ### ### 0.2
2011-Apr-15 Fri ### ### ### ### 1,179,784 0 86.7 86.7 0.0
2011-Apr-14 Thu ### ### ### ### 85.7 85.7 0.0
2011-Apr-13 Wed ### ### ### ### 393,358 0 25.7 25.7 0.0
2011-Apr-12 Tue ### ### ### ### 87.1 87.1 0.0
2011-Apr-11 Mon ### ### ### ### 70.9 70.9 0.0
2011-Apr-08 Fri ### ### ### ### 122,274 0 ### ### 0.0
2011-Apr-07 Thu ### ### 2 ### 124,683 124,683 ### ### 0.0
2011-Apr-06 Wed ### ### 2 ### ### ### 0.0
2011-Apr-05 Tue ### ### ### ### 26.4 26.4 0.0
2011-Apr-04 Mon 2 ### 2 ### ### ### 0.0
2011-Apr-01 Fri ### 2 ### 2 344,682 344,682 87.1 87.1 0.1
2011-Mar-31 Thu 1.925 ### ### ### 73.7 73.7 0.0
2011-Mar-30 Wed ### ### 1.88 ### 89.8 89.8 0.0
2011-Mar-29 Tue 1.875 ### ### ### 270,654 0 ### ### 0.0
2011-Mar-28 Mon 1.87 1.87 1.86 1.87 390,370 728,040 73.2 73.2 ###
2011-Mar-25 Fri 1.86 1.87 1.8 1.86 614,188 ### ### ### 0.1
2011-Mar-24 Thu 1.87 1.87 1.84 1.87 ### ### ###
2011-Mar-23 Wed 1.85 ### 1.8 ### 292,773 ### 77.1 77.1 0.0
2011-Mar-22 Tue 1.87 1.875 1.845 1.87 72.0 72.0 ###
2011-Mar-21 Mon 1.84 1.875 1.81 1.875 78.8 78.8 ###
2011-Mar-18 Fri 1.76 1.83 1.76 1.825 ### ### ###
2011-Mar-17 Thu 1.77 1.83 ### 1.81 949,370 868,673 75.5 75.5 ###
2011-Mar-16 Wed 1.82 1.84 1.785 1.82 ### ### ###
2011-Mar-15 Tue ### ### ### ### 369,884 0 97.7 97.7 0.0
2011-Mar-14 Mon 1.82 1.87 1.79 ### 273,576 500,644 ### ### 0.0
2011-Mar-11 Fri 1.86 1.86 1.81 1.855 262,020 ### ### ### 0.1
2011-Mar-10 Thu 1.83 1.88 1.79 1.88 94.4 94.4 0.1
2011-Mar-09 Wed 1.87 1.88 1.845 1.87 229,582 ### ### ### ###
2011-Mar-08 Tue ### ### 1.89 ### 453,373 ### 32.3 32.3 0.0
2011-Mar-07 Mon ### ### ### ### 80.0 80.0 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### ### ### 0.0
2011-Mar-02 Wed ### ### 1.89 ### ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 86.4 86.4 0.0
2011-Feb-28 Mon 1.86 1.89 1.855 1.88 81.7 81.7 0.1
2011-Feb-25 Fri ### ### 1.86 ### 136,073 126,547 ### ### 0.0
2011-Feb-24 Thu ### ### ### ### ### ### 0.0
2011-Feb-23 Wed ### ### 1.89 1.925 ### ### 0.1
2011-Feb-22 Tue ### ### 1.88 ### 340,582 320,147 ### ### 0.0
2011-Feb-21 Mon ### 1.945 ### 1.945 380,153 ### 78.0 78.0 0.1
2011-Feb-18 Fri ### ### 1.885 ### 294,549 ### ### ### 0.0
2011-Feb-17 Thu 1.885 ### 1.885 ### 75.5 75.5 0.0
2011-Feb-16 Wed ### ### 1.85 ### 311,688 ### ### ### 0.0
2011-Feb-15 Tue ### 1.955 1.925 1.955 70.2 70.2 ###
2011-Feb-14 Mon ### ### ### ### ### ### 0.0
2011-Feb-11 Fri 1.845 ### 1.845 ### 92.9 92.9 0.0
2011-Feb-10 Thu 1.75 1.85 1.75 1.845 1,791,681 3,225,025 ### ### ###
2011-Feb-09 Wed ### 1.71 ### 1.71 665,678 569,154 ### ### 0.1
2011-Feb-08 Tue 1.645 ### ### ### 356,187 0 73.0 73.0 0.0
2011-Feb-07 Mon 1.58 ### 1.575 ### 750,527 591,040 90.7 90.7 0.0
2011-Feb-04 Fri 1.52 1.575 1.5 1.55 392,551 603,547 80.5 80.5 ###
2011-Feb-03 Thu 1.5 1.52 1.49 1.51 223,885 336,946 ### ### 0.1
2011-Feb-02 Wed 1.47 ### 1.47 1.5 ### ### 0.1
2011-Feb-01 Tue 1.48 1.48 ### 1.48 194,982 144,286 67.3 67.3 0.1
2011-Jan-31 Mon 1.43 1.475 1.43 1.47 113,173 164,383 87.0 87.0 ###
2011-Jan-28 Fri 1.43 1.45 1.425 1.45 88.0 88.0 ###
2011-Jan-27 Thu 1.445 1.45 ### 1.43 60,480 43,848 27.2 27.2 0.1
2011-Jan-25 Tue ### 1.44 1.4 1.44 87.6 87.6 0.1
2011-Jan-24 Mon 1.41 1.43 1.4 1.4 33.9 33.9 ###
2011-Jan-21 Fri 1.4 ### 1.4 ### 98,225 68,757 ### ### 0.0
2011-Jan-20 Thu ### ### ### ### 95,975 0 ### ### 0.0
2011-Jan-19 Wed 1.41 ### ### ### 104,923 0 ### ### 0.0
2011-Jan-18 Tue ### ### 1.4 1.4 99,284 ### ### ### ###
2011-Jan-17 Mon 1.43 1.45 1.42 1.42 ### ### ###
2011-Jan-14 Fri 1.445 1.45 1.425 1.45 41,620 59,828 63.5 63.5 ###
2011-Jan-13 Thu ### 1.46 ### 1.45 ### ### ###
2011-Jan-12 Wed 1.4 ### 1.385 ### 72,256 ### ### ### 0.0
2011-Jan-11 Tue 1.4 1.41 1.385 1.41 ### ### ###
2011-Jan-10 Mon ### 1.42 ### 1.4 496,281 352,359 ### ### ###
2011-Jan-07 Fri ### ### 1.41 ### 34,979 ### ### ### 0.0
2011-Jan-06 Thu 1.42 1.45 ### ### 79.7 79.7 0.0
2011-Jan-05 Wed ### 1.43 ### 1.42 35,746 25,558 ### ### ###
2011-Jan-04 Tue 1.445 1.45 1.42 1.45 52,655 75,559 67.2 67.2 ###
2010-Dec-31 Fri 1.43 1.43 1.43 1.43 72.3 72.3 0.1
2010-Dec-30 Thu 1.4 1.43 1.4 1.42 59,042 83,544 ### ### ###
2010-Dec-29 Wed 1.4 ### 1.4 ### ### ### 0.0
2010-Dec-24 Fri 1.385 1.42 1.385 1.4 78.9 78.9 ###
2010-Dec-23 Thu ### 1.42 ### 1.42 45,846 32,550 68.1 68.1 ###
2010-Dec-22 Wed ### ### 1.375 ### 82.2 82.2 0.0
2010-Dec-21 Tue ### ### 1.375 ### 63,850 ### 74.4 74.4 0.0
2010-Dec-20 Mon ### ### ### ### ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 217,044 0 69.1 69.1 0.0
2010-Dec-16 Thu 1.4 1.42 1.385 1.41 69.5 69.5 ###
2010-Dec-15 Wed 1.41 1.43 ### 1.43 145,425 103,978 ### ### 0.1
2010-Dec-14 Tue 1.41 1.42 1.4 1.42 358,228 ### ### ### ###
2010-Dec-13 Mon 1.4 1.41 ### 1.41 561,082 ### ### ### ###
2010-Dec-10 Fri 1.4 1.41 ### 1.4 312,041 219,988 ### ### ###
2010-Dec-09 Thu 1.46 1.46 ### ### 3.2 3.2 0.0
2010-Dec-08 Wed 1.46 ### 1.45 ### ### ### 0.0
2010-Dec-07 Tue 1.5 1.51 1.46 1.51 152,525 ### ### ### 0.1
2010-Dec-06 Mon 1.475 1.52 1.455 1.52 ### ### 0.1
2010-Dec-03 Fri 1.45 1.47 1.45 1.47 80.5 80.5 ###
2010-Dec-02 Thu 1.475 1.475 1.42 1.455 83,521 ### ### ### ###
2010-Dec-01 Wed 1.5 1.5 1.445 ### ### ### 0.0
2010-Nov-30 Tue 1.46 1.5 1.46 1.5 338,889 501,555 ### ### 0.1
2010-Nov-29 Mon ### 1.48 1.46 1.46 35.1 35.1 0.1
2010-Nov-26 Fri ### ### 1.48 1.48 19.7 19.7 0.1
2010-Nov-25 Thu 1.46 1.485 1.46 1.48 79.6 79.6 0.1
2010-Nov-24 Wed 1.51 1.51 1.455 1.51 364,924 ### ### ### 0.1
2010-Nov-23 Tue 1.53 1.54 ### 1.525 127,754 98,370 44.3 44.3 0.1
2010-Nov-22 Mon 1.54 1.55 1.52 ### ### ### 0.0
2010-Nov-19 Fri 1.54 1.545 1.53 1.54 73.7 73.7 ###
2010-Nov-18 Thu ### 1.54 ### 1.54 84.7 84.7 ###
2010-Nov-17 Wed 1.45 1.51 1.44 1.51 91.8 91.8 0.1
2010-Nov-16 Tue 1.47 1.48 1.45 1.47 402,771 590,059 73.4 73.4 ###
2010-Nov-15 Mon 1.43 ### 1.43 1.45 172,148 123,085 ### ### ###
2010-Nov-12 Fri ### ### 1.455 1.46 355,882 ### 36.6 36.6 0.1
2010-Nov-11 Thu 1.45 1.475 1.45 ### ### ### 0.0
2010-Nov-10 Wed ### ### 1.45 1.45 32.7 32.7 ###
2010-Nov-09 Tue 1.47 1.48 1.46 1.48 867,078 ### ### ### 0.1
2010-Nov-08 Mon 1.48 1.48 1.47 1.475 37.1 37.1 0.1
2010-Nov-05 Fri 1.46 1.475 1.46 ### 205,726 ### ### ### 0.0
2010-Nov-04 Thu 1.49 1.49 1.44 1.44 141,922 ### ### ### 0.1
2010-Nov-03 Wed 1.485 ### 1.48 1.49 200,486 148,359 ### ### ###
2010-Nov-02 Tue 1.51 1.51 1.49 1.5 53,642 ### 28.4 28.4 0.1
2010-Nov-01 Mon 1.49 1.51 1.49 1.51 120,842 ### 78.6 78.6 0.1
2010-Oct-29 Fri 1.5 1.5 1.48 1.5 100,977 150,455 ### ### 0.1
2010-Oct-28 Thu 1.48 1.5 1.48 1.5 100,383 149,570 ### ### 0.1
2010-Oct-27 Wed 1.48 1.5 1.48 1.48 77.8 77.8 0.1
2010-Oct-26 Tue 1.48 1.49 1.47 1.48 71.6 71.6 0.1
2010-Oct-25 Mon 1.485 ### 1.48 1.48 67,345 ### ### ### 0.1
2010-Oct-22 Fri 1.48 ### ### 1.49 71.4 71.4 ###
2010-Oct-21 Thu 1.475 1.49 1.475 1.49 149,683 ### ### ### ###
2010-Oct-20 Wed 1.46 1.485 1.46 1.485 ### ### ###
2010-Oct-19 Tue 1.47 1.49 1.47 1.49 279,382 413,485 81.6 81.6 ###
2010-Oct-18 Mon 1.49 ### 1.475 1.48 463,520 341,846 36.6 36.6 0.1
2010-Oct-15 Fri 1.46 ### 1.46 1.48 402,659 293,941 ### ### 0.1
2010-Oct-14 Thu 1.44 1.47 ### 1.46 ### ### 0.1
2010-Oct-13 Wed 1.445 1.47 ### 1.47 245,645 180,549 81.7 81.7 ###
2010-Oct-12 Tue 1.47 1.47 1.43 1.44 27.8 27.8 0.1
2010-Oct-11 Mon 1.43 1.47 ### 1.47 197,055 ### ### ### ###
2010-Oct-08 Fri 1.47 1.47 1.44 1.45 179,649 261,389 18.3 18.3 ###
2010-Oct-07 Thu 1.4 1.47 1.4 1.47 92.4 92.4 ###
2010-Oct-06 Wed 1.44 1.44 ### ### 11.0 11.0 0.0
2010-Oct-05 Tue 1.47 1.47 1.43 1.43 ### ### 0.1
2010-Oct-04 Mon ### 1.475 1.43 ### ### ### 0.0
2010-Oct-01 Fri 1.42 1.475 1.42 1.455 108,027 ### ### ### ###
2010-Sep-30 Thu 1.47 1.49 1.44 1.475 257,345 ### 77.4 77.4 0.1
2010-Sep-29 Wed 1.385 ### 1.385 1.46 94.0 94.0 0.1
2010-Sep-28 Tue ### ### ### ### 241,478 0 78.8 78.8 0.0
2010-Sep-27 Mon 1.355 ### ### ### 303,483 0 30.3 30.3 0.0
2010-Sep-24 Fri ### ### ### 1.355 66,178 0 ### ### ###
2010-Sep-23 Thu ### 1.41 1.355 1.375 15.8 15.8 0.1
2010-Sep-22 Wed 1.44 1.44 ### ### 348,858 251,177 ### ### 0.0
2010-Sep-21 Tue 1.44 ### 1.425 1.44 261,970 186,653 ### ### 0.1
2010-Sep-20 Mon 1.45 1.46 1.41 ### 24.2 24.2 0.0
2010-Sep-17 Fri 1.5 ### 1.45 1.455 11.7 11.7 ###
2010-Sep-16 Thu ### ### 1.51 ### 374,788 ### 29.6 29.6 0.0
2010-Sep-15 Wed 1.52 ### 1.52 1.53 279,954 ### ### ### ###
2010-Sep-14 Tue 1.5 1.525 1.5 1.525 147,773 ### ### ### 0.1
2010-Sep-13 Mon 1.53 ### 1.5 1.525 1,159,756 ### ### ### 0.1
2010-Sep-10 Fri 1.525 1.54 1.48 1.52 ### ### 0.1
2010-Sep-09 Thu 1.54 1.55 ### 1.55 ### ### ###
2010-Sep-08 Wed 1.54 1.545 1.49 1.54 192,487 ### 73.9 73.9 ###
2010-Sep-07 Tue 1.54 1.55 1.52 1.545 246,071 ### 72.9 72.9 ###
2010-Sep-06 Mon ### 1.54 ### 1.54 65.7 65.7 ###
2010-Sep-03 Fri 1.5 1.54 1.5 ### ### ### 0.0
2010-Sep-02 Thu ### 1.55 1.49 1.545 471,259 ### 89.5 89.5 ###
2010-Sep-01 Wed 1.46 ### 1.455 ### 1,037,121 ### ### ### 0.0
2010-Aug-31 Tue 1.425 1.485 1.41 1.46 87.3 87.3 0.1
2010-Aug-30 Mon 1.42 1.47 ### 1.445 80.8 80.8 ###
2010-Aug-27 Fri 1.42 1.425 ### 1.42 ### ### ###
2010-Aug-26 Thu ### 1.455 ### 1.42 ### ### ###
2010-Aug-25 Wed ### 1.41 ### 1.375 2,078,626 ### 37.8 37.8 0.1
2010-Aug-24 Tue ### 1.4 ### 1.4 2,010,127 1,407,088 ### ### ###
2010-Aug-23 Mon ### ### ### ### 82.4 82.4 0.0
2010-Aug-20 Fri ### ### ### ### 9.0 9.0 0.0
2010-Aug-19 Thu ### ### 1.325 ### ### ### 0.0
2010-Aug-18 Wed 1.345 ### ### ### 264,856 0 34.3 34.3 0.0
2010-Aug-17 Tue ### ### ### ### 96.0 96.0 0.0
2010-Aug-16 Mon 1.26 1.26 1.2 1.23 13.4 13.4 0.1
2010-Aug-13 Fri 1.2 1.26 ### ### 224,786 ### ### ### 0.0
2010-Aug-12 Thu 1.245 1.245 1.175 ### 334,484 404,725 7.9 7.9 0.0
2010-Aug-11 Wed 1.29 1.29 1.245 1.245 134,650 ### 16.2 16.2 0.1
2010-Aug-10 Tue 1.29 1.29 1.27 1.28 222,570 284,889 36.5 36.5 ###
2010-Aug-09 Mon 1.28 ### 1.28 1.285 115,353 73,825 63.5 63.5 ###
2010-Aug-06 Fri ### ### 1.28 1.28 16.2 16.2 ###
2010-Aug-05 Thu ### ### 1.285 ### 79,373 ### 67.5 67.5 0.0
2010-Aug-04 Wed ### ### 1.285 ### ### ### 0.0
2010-Aug-03 Tue ### ### 1.28 ### 189,181 121,075 30.9 30.9 0.0
2010-Aug-02 Mon 1.28 ### 1.245 ### 18,355 11,425 81.8 81.8 0.0
2010-Jul-30 Fri 1.28 ### 1.26 1.29 ### ### 0.1
2010-Jul-29 Thu 1.27 ### 1.27 ### 111,154 70,582 ### ### 0.0
2010-Jul-28 Wed 1.28 1.29 ### ### 20.3 20.3 0.0
2010-Jul-27 Tue ### ### 1.28 1.28 ### ### ###
2010-Jul-26 Mon ### ### 1.29 ### 19.8 19.8 0.0
2010-Jul-23 Fri ### ### ### ### 17.9 17.9 0.0
2010-Jul-22 Thu ### ### ### ### 140,275 0 26.7 26.7 0.0
2010-Jul-21 Wed 1.325 ### ### ### 107,145 0 ### ### 0.0
2010-Jul-20 Tue 1.325 ### ### ### 20.4 20.4 0.0
2010-Jul-19 Mon ### ### ### 1.325 32.1 32.1 0.1
2010-Jul-16 Fri 1.355 1.41 ### ### 70,349 ### 20.6 20.6 0.0
2010-Jul-15 Thu ### 1.375 ### 1.355 115,150 ### ### ### ###
2010-Jul-14 Wed ### ### 1.345 ### 17.7 17.7 0.0
2010-Jul-13 Tue ### ### ### 1.345 198,657 0 77.6 77.6 ###
2010-Jul-12 Mon 1.4 1.4 1.345 1.345 ### ### ###
2010-Jul-09 Fri ### 1.41 1.345 1.41 83.0 83.0 ###
2010-Jul-08 Thu ### ### ### ### ### ### 0.0
2010-Jul-07 Wed ### 1.375 ### ### 82.7 82.7 0.0
2010-Jul-06 Tue ### 1.355 1.325 1.355 ### ### ###
2010-Jul-05 Mon ### ### ### ### 176,953 0 ### ### 0.0
2010-Jul-02 Fri 1.325 ### ### ### ### ### 0.0
2010-Jul-01 Thu ### ### ### ### 10.4 10.4 0.0
2010-Jun-30 Wed ### ### 1.345 ### 980,087 ### ### ### 0.0
2010-Jun-29 Tue 1.375 1.4 1.375 1.4 87.6 87.6 ###
2010-Jun-28 Mon 1.4 1.4 ### ### 44.1 44.1 0.0
2010-Jun-25 Fri ### 1.41 1.385 ### 642,125 ### 79.3 79.3 0.0
2010-Jun-24 Thu 1.385 1.42 ### 1.4 311,471 221,144 ### ### ###
2010-Jun-23 Wed 1.42 1.42 ### ### 410,140 ### ### ### 0.0
2010-Jun-22 Tue ### ### 1.29 ### 247,142 ### ### ### 0.0
2010-Jun-21 Mon 1.26 ### 1.26 ### 88.6 88.6 0.0
2010-Jun-18 Fri 1.28 1.28 1.24 1.25 249,149 313,927 ### ### ###
2010-Jun-17 Thu ### ### 1.225 1.255 11.9 11.9 ###
2010-Jun-16 Wed 1.25 1.27 1.21 1.27 439,174 544,575 ### ### ###
2010-Jun-15 Tue 1.24 1.24 ### 1.24 81,445 ### 72.8 72.8 0.1
2010-Jun-11 Fri ### 1.24 1.2 1.23 32.1 32.1 0.1
2010-Jun-10 Thu 1.21 1.21 1.185 ### 1,736,128 ### 23.9 23.9 0.0
2010-Jun-09 Wed 1.21 1.21 ### 1.2 33.2 33.2 0.1
2010-Jun-08 Tue 1.2 ### ### 1.2 ### ### 0.1
2010-Jun-07 Mon ### 1.24 ### ### 94.2 94.2 0.0
2010-Jun-04 Fri 1.225 1.24 1.21 1.22 29.5 29.5 0.1
2010-Jun-03 Thu 1.2 1.22 ### 1.22 ### ### 0.1
2010-Jun-02 Wed 1.22 1.22 1.175 1.2 27.1 27.1 0.1
2010-Jun-01 Tue 1.21 ### ### ### 220,079 0 76.3 76.3 0.0
2010-May-31 Mon 1.22 1.22 ### 1.22 69.5 69.5 0.1
2010-May-28 Fri ### ### ### ### 322,188 0 ### ### 0.0
2010-May-27 Thu ### 1.2 1.175 ### 716,920 851,342 62.0 62.0 0.0
2010-May-26 Wed ### 1.255 1.185 1.2 39.9 39.9 0.1
2010-May-25 Tue 1.22 1.26 1.22 1.25 ### ### ###
2010-May-24 Mon ### 1.23 ### 1.23 822,424 ### ### ### 0.1
2010-May-21 Fri ### 1.21 ### 1.2 ### ### 0.1
2010-May-20 Thu 1.2 1.24 1.2 1.23 548,476 669,140 ### ### 0.1
2010-May-19 Wed 1.24 1.24 1.185 1.2 553,682 ### 22.4 22.4 0.1
2010-May-18 Tue 1.27 1.29 ### 1.245 179,048 115,485 ### ### 0.1
2010-May-17 Mon ### ### ### 1.28 292,542 0 38.3 38.3 ###
2010-May-14 Fri ### ### 1.275 ### 70,427 ### 68.4 68.4 0.0
2010-May-13 Thu 1.28 ### 1.27 ### 260,482 ### 76.3 76.3 0.0
2010-May-12 Wed 1.27 1.27 1.22 1.27 ### ### ###
2010-May-11 Tue 1.28 ### 1.255 1.26 212,884 133,584 ### ### ###
2010-May-10 Mon 1.21 ### ### 1.26 77.6 77.6 ###
2010-May-07 Fri 1.155 1.225 ### 1.21 81.7 81.7 ###
2010-May-06 Thu 1.26 ### ### ### 653,821 0 9.0 9.0 0.0
2010-May-05 Wed ### ### 1.26 ### 28.9 28.9 0.0
2010-May-04 Tue ### 1.355 ### ### 106,826 72,374 ### ### 0.0
2010-May-03 Mon ### ### ### ### 29.5 29.5 0.0
2010-Apr-30 Fri ### 1.4 ### ### ### ### 0.0
2010-Apr-29 Thu ### ### ### 1.355 156,327 0 38.9 38.9 ###
2010-Apr-28 Wed ### ### 1.29 ### 989,248 ### 87.9 87.9 0.0
2010-Apr-27 Tue ### ### ### ### 26.3 26.3 0.0
2010-Apr-23 Fri ### ### ### ### 267,551 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### ### ### 0.0
2010-Apr-21 Wed 1.41 1.42 ### ### ### ### 0.0
2010-Apr-20 Tue 1.425 1.43 1.385 1.42 385,652 ### ### ### ###
2010-Apr-19 Mon 1.425 1.44 1.41 1.425 308,155 439,120 76.1 76.1 ###
2010-Apr-16 Fri 1.4 1.45 1.4 1.42 131,479 187,357 ### ### ###
2010-Apr-15 Thu ### 1.455 1.42 1.42 29.7 29.7 ###
2010-Apr-14 Wed 1.4 1.445 1.4 1.445 ### ### ###
2010-Apr-13 Tue 1.43 ### 1.385 1.42 123,682 85,649 ### ### ###
2010-Apr-12 Mon 1.455 ### 1.42 1.43 90,173 64,022 ### ### 0.1
2010-Apr-09 Fri 1.46 1.46 1.44 1.45 40,658 58,954 26.6 26.6 ###
2010-Apr-08 Thu 1.46 1.485 1.445 1.46 69.0 69.0 0.1
2010-Apr-07 Wed 1.385 ### ### 1.44 208,825 0 89.5 89.5 0.1
2010-Apr-06 Tue ### ### 1.325 ### 127,473 84,450 ### ### 0.0
2010-Apr-01 Thu 1.325 1.355 ### ### 142,458 ### 27.5 27.5 0.0
2010-Mar-31 Wed ### ### ### ### 90.8 90.8 0.0
2010-Mar-30 Tue ### ### ### ### 17.2 17.2 0.0
2010-Mar-29 Mon ### ### ### ### 269,053 0 ### ### 0.0
2010-Mar-26 Fri ### ### ### ### 480,528 0 19.3 19.3 0.0
2010-Mar-25 Thu ### ### ### ### ### ### 0.0
2010-Mar-24 Wed 1.42 1.42 ### 1.4 24.7 24.7 ###
2010-Mar-23 Tue ### 1.42 ### ### 389,148 ### ### ### 0.0
2010-Mar-22 Mon 1.4 1.41 1.4 ### 114,287 160,573 76.5 76.5 0.0
2010-Mar-19 Fri ### ### ### 1.4 71.5 71.5 ###
2010-Mar-18 Thu 1.385 ### ### ### 297,021 0 73.4 73.4 0.0
2010-Mar-17 Wed ### ### 1.375 ### ### ### 0.0
2010-Mar-16 Tue ### ### ### 1.375 ### ### 0.1
2010-Mar-15 Mon 1.4 1.4 1.375 1.385 455,950 ### ### ### 0.1
2010-Mar-12 Fri 1.42 1.42 1.375 1.4 ### ### ###
2010-Mar-11 Thu 1.4 1.425 ### ### ### ### 0.0
2010-Mar-10 Wed ### ### ### 1.4 14.8 14.8 ###
2010-Mar-09 Tue 1.44 1.44 ### 1.42 20.4 20.4 ###
2010-Mar-08 Mon ### 1.44 1.41 ### 296,543 422,573 80.5 80.5 0.0
2010-Mar-05 Fri 1.41 1.43 1.4 ### ### ### 0.0
2010-Mar-04 Thu ### 1.42 ### 1.4 ### ### ###
2010-Mar-03 Wed 1.4 1.42 1.4 1.42 ### ### ###
2010-Mar-02 Tue 1.41 ### ### ### 441,657 0 76.6 76.6 0.0
2010-Mar-01 Mon 1.43 1.44 ### 1.41 261,427 188,227 ### ### ###
2010-Feb-26 Fri ### 1.43 ### 1.43 411,443 294,181 91.8 91.8 0.1
2010-Feb-25 Thu 1.46 1.51 ### ### 1,094,655 ### ### ### 0.0
2010-Feb-24 Wed 1.56 1.56 1.4 1.45 ### ### ###
2010-Feb-23 Tue 1.58 1.58 1.58 1.58 0 0.1
2010-Feb-22 Mon 1.57 1.585 1.54 1.58 97,689 ### ### ### 0.1
2010-Feb-19 Fri 1.54 1.575 1.54 1.55 77.7 77.7 ###
2010-Feb-18 Thu 1.545 1.58 1.51 1.52 24.5 24.5 0.1
2010-Feb-17 Wed 1.53 1.55 1.525 1.54 70.7 70.7 ###
2010-Feb-16 Tue 1.53 1.53 ### ### 195,040 ### ### ### 0.0
2010-Feb-15 Mon 1.54 1.545 ### ### 24.8 24.8 0.0
2010-Feb-12 Fri 1.53 1.54 1.51 1.53 196,675 299,929 68.8 68.8 ###
2010-Feb-11 Thu 1.54 1.545 1.49 1.51 14.0 14.0 0.1
2010-Feb-10 Wed 1.49 1.55 1.49 1.52 295,186 448,682 85.8 85.8 0.1
2010-Feb-09 Tue 1.53 1.53 1.47 1.49 230,052 345,078 18.2 18.2 ###
2010-Feb-08 Mon 1.52 1.53 ### 1.53 161,720 ### ### ### ###
2010-Feb-05 Fri ### ### 1.51 1.53 24.2 24.2 ###
2010-Feb-04 Thu ### ### 1.57 1.58 ### ### 0.1
2010-Feb-03 Wed 1.55 ### 1.55 ### ### ### 0.0
2010-Feb-02 Tue 1.545 ### 1.54 1.55 1,347,227 ### ### ### ###
2010-Feb-01 Mon 1.46 1.48 1.4 1.425 ### ### ###
2010-Jan-29 Fri ### 1.55 1.455 1.51 214,321 ### ### ### 0.1
2010-Jan-28 Thu 1.57 1.57 ### ### 52,971 41,582 19.0 19.0 0.0
2010-Jan-27 Wed 1.57 1.58 1.56 1.57 114,779 ### ### ### 0.1
2010-Jan-25 Mon 1.58 1.58 1.56 1.57 44,374 ### ### ### 0.1
2010-Jan-22 Fri 1.58 1.585 1.5 1.585 66.0 66.0 ###
2010-Jan-21 Thu 1.58 ### 1.56 ### 126,584 ### 82.8 82.8 0.0
2010-Jan-20 Wed ### ### 1.57 ### ### ### 0.0
2010-Jan-19 Tue 1.645 1.645 ### ### ### ### 0.0
2010-Jan-18 Mon ### ### 1.57 ### 45,049 ### 67.2 67.2 0.0
2010-Jan-15 Fri ### ### ### 1.625 ### ### ###
2010-Jan-14 Thu ### 1.645 ### ### 160,621 ### ### ### 0.0
2010-Jan-13 Wed ### ### 1.585 ### 173,075 ### 79.9 79.9 0.0
2010-Jan-12 Tue 1.555 ### 1.555 ### 72,251 56,175 87.4 87.4 0.0
2010-Jan-11 Mon 1.59 ### 1.525 1.555 ### ### ###
2010-Jan-08 Fri ### ### 1.59 1.59 114,149 90,748 ### ### ###
2010-Jan-07 Thu ### 1.655 ### ### ### ### 0.0
2010-Jan-06 Wed 1.59 ### 1.59 ### 57,371 ### ### ### 0.0
2010-Jan-05 Tue ### ### 1.57 ### 27.1 27.1 0.0
2010-Jan-04 Mon ### ### 1.57 ### 72.9 72.9 0.0
2009-Dec-31 Thu 1.59 ### ### 1.58 19.7 19.7 0.1
2009-Dec-30 Wed 1.59 1.59 1.56 1.58 36,244 57,084 ### ### 0.1
2009-Dec-29 Tue 1.52 1.57 1.52 ### 84.1 84.1 0.0
2009-Dec-24 Thu 1.52 ### 1.51 ### 74.4 74.4 0.0
2009-Dec-23 Wed 1.55 1.55 ### 1.52 95,783 ### 15.0 15.0 0.1
2009-Dec-22 Tue 1.53 1.55 ### 1.55 ### ### ###
2009-Dec-21 Mon 1.49 ### 1.49 1.53 ### ### ###
2009-Dec-18 Fri 1.5 1.5 1.48 1.49 ### ### ###
2009-Dec-17 Thu 1.52 1.52 1.48 1.51 ### ### 0.1
2009-Dec-16 Wed 1.52 1.52 1.46 1.5 ### ### 0.1
2009-Dec-15 Tue 1.46 1.52 1.46 1.52 90.6 90.6 0.1
2009-Dec-14 Mon 1.53 1.55 1.46 1.49 376,959 567,323 ### ### ###
2009-Dec-11 Fri 1.55 1.585 1.5 1.5 12.0 12.0 0.1
2009-Dec-10 Thu ### ### 1.55 1.55 56,155 43,520 ### ### ###
2009-Dec-09 Wed 1.645 1.645 1.58 ### 128,858 207,783 ### ### 0.0
2009-Dec-08 Tue ### ### ### 1.645 ### ### 0.1
2009-Dec-07 Mon ### ### ### ### 68,625 0 ### ### 0.0
2009-Dec-04 Fri 1.675 1.675 1.625 ### ### ### 0.0
2009-Dec-03 Thu ### ### ### ### 81,079 0 75.8 75.8 0.0
2009-Dec-02 Wed 1.71 1.72 ### ### 203,753 175,227 17.2 17.2 0.0
2009-Dec-01 Tue 1.73 1.745 ### 1.7 204,151 178,121 ### ### ###
2009-Nov-30 Mon 1.555 1.75 1.555 1.75 98.0 98.0 0.1
2009-Nov-27 Fri ### ### 1.525 ### 700,685 534,272 ### ### 0.0
2009-Nov-26 Thu 1.52 ### 1.52 1.625 458,054 348,121 ### ### ###
2009-Nov-25 Wed ### 1.54 ### ### 181,883 140,049 80.4 80.4 0.0
2009-Nov-24 Tue 1.55 1.56 ### ### 233,088 ### ### ### 0.0
2009-Nov-23 Mon 1.49 1.53 1.49 1.53 ### ### ###
2009-Nov-20 Fri 1.5 1.51 1.47 1.485 ### ### ###
2009-Nov-19 Thu 1.49 1.55 1.48 1.5 283,288 429,181 77.5 77.5 0.1
2009-Nov-18 Wed 1.5 1.5 ### 1.445 406,574 ### ### ### ###
2009-Nov-17 Tue 1.53 1.55 1.485 1.5 570,057 ### ### ### 0.1
2009-Nov-16 Mon 1.5 1.525 1.49 ### 165,027 248,778 ### ### 0.0
2009-Nov-13 Fri 1.46 ### 1.455 1.49 155,549 ### ### ### ###
2009-Nov-12 Thu 1.47 1.5 1.455 1.48 54,028 79,826 77.2 77.2 0.1
2009-Nov-11 Wed 1.48 1.49 1.45 1.46 25.4 25.4 0.1
2009-Nov-10 Tue 1.49 1.49 1.45 1.45 18.0 18.0 ###
2009-Nov-09 Mon 1.475 1.53 1.47 1.49 206,682 310,023 67.6 67.6 ###
2009-Nov-06 Fri 1.47 1.5 1.455 1.485 69.5 69.5 ###
2009-Nov-05 Thu ### ### 1.45 1.46 23.2 23.2 0.1
2009-Nov-04 Wed 1.48 1.48 1.46 1.475 110,846 162,943 36.2 36.2 0.1
2009-Nov-03 Tue ### 1.54 1.46 1.48 116,942 ### 29.5 29.5 0.1
2009-Nov-02 Mon 1.45 1.49 1.4 1.49 197,157 ### 83.4 83.4 ###
2009-Oct-30 Fri ### 1.55 1.49 1.52 284,374 432,248 ### ### 0.1
2009-Oct-29 Thu 1.53 ### ### 1.44 731,720 0 ### ### 0.1
2009-Oct-28 Wed ### ### 1.545 1.57 202,380 ### 22.7 22.7 0.1
2009-Oct-27 Tue ### ### ### ### 316,381 0 ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 115,828 0 ### ### 0.0
2009-Oct-23 Fri ### 1.7 ### ### 149,882 ### ### ### 0.0
2009-Oct-22 Thu 1.7 1.71 ### ### ### ### 0.0
2009-Oct-21 Wed 1.685 ### ### ### 435,044 0 ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 86.5 86.5 0.0
2009-Oct-19 Mon 1.655 1.655 1.56 ### 22.8 22.8 0.0
2009-Oct-16 Fri ### ### 1.625 1.655 239,956 ### ### ### 0.1
2009-Oct-15 Thu ### ### ### ### 29.5 29.5 0.0
2009-Oct-14 Wed ### 1.675 ### ### 146,928 123,052 60.5 60.5 0.0
2009-Oct-13 Tue ### ### ### ### 126,554 0 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri 1.7 1.7 1.655 ### ### ### 0.0
2009-Oct-08 Thu 1.675 1.73 1.645 1.645 ### ### 0.1
2009-Oct-07 Wed 1.56 1.7 1.545 1.675 790,653 ### ### ### ###
2009-Oct-06 Tue 1.52 ### 1.51 ### 272,953 206,079 ### ### 0.0
2009-Oct-05 Mon 1.525 1.53 ### 1.51 147,223 112,625 29.8 29.8 0.1
2009-Oct-02 Fri 1.52 1.56 1.5 1.55 ### ### ###
2009-Oct-01 Thu ### ### 1.59 ### 417,652 ### 20.8 20.8 0.0
2009-Sep-30 Wed 1.71 1.71 ### ### 18.3 18.3 0.0
2009-Sep-29 Tue 1.745 1.755 1.73 1.74 35.8 35.8 0.1
2009-Sep-28 Mon 1.74 1.745 1.71 1.74 182,583 ### ### ### 0.1
2009-Sep-25 Fri 1.74 1.76 ### 1.75 ### ### 0.1
2009-Sep-24 Thu 1.725 1.75 1.7 1.75 80.4 80.4 0.1
2009-Sep-23 Wed 1.72 1.745 1.72 1.72 268,674 465,477 ### ### 0.1
2009-Sep-22 Tue 1.72 1.72 ### ### 167,387 143,952 37.9 37.9 0.0
2009-Sep-21 Mon 1.78 1.78 ### 1.7 12.1 12.1 ###
2009-Sep-18 Fri ### ### ### 1.72 86.4 86.4 0.1
2009-Sep-17 Thu ### ### 1.58 ### ### ### 0.0
2009-Sep-16 Wed 1.52 1.645 1.52 ### ### ### 0.0
2009-Sep-15 Tue 1.48 ### 1.47 1.555 ### ### ###
2009-Sep-14 Mon 1.5 1.55 1.47 1.48 596,029 ### 34.4 34.4 0.1
2009-Sep-11 Fri 1.5 1.5 1.485 1.5 65.9 65.9 0.1
2009-Sep-10 Thu 1.49 1.52 1.46 ### 528,243 787,082 ### ### 0.0
2009-Sep-09 Wed 1.53 1.54 1.5 1.525 ### ### 0.1
2009-Sep-08 Tue 1.45 1.53 1.445 1.52 857,024 1,274,823 88.6 88.6 0.1
2009-Sep-07 Mon 1.45 1.45 1.43 1.445 34.5 34.5 ###
2009-Sep-04 Fri 1.41 1.445 1.41 1.445 82.4 82.4 ###
2009-Sep-03 Thu 1.41 1.445 ### ### 463,277 ### ### ### 0.0
2009-Sep-02 Wed ### 1.4 1.29 1.4 83.8 83.8 ###
2009-Sep-01 Tue 1.44 1.44 ### ### 13.7 13.7 0.0
2009-Aug-31 Mon 1.555 1.555 1.4 1.44 ### ### 0.1
2009-Aug-28 Fri 1.55 1.57 1.52 1.555 ### ### ###
2009-Aug-27 Thu 1.55 1.57 ### 1.55 70.1 70.1 ###
2009-Aug-26 Wed 1.575 1.59 1.48 1.59 ### ### ###
2009-Aug-25 Tue ### 1.59 1.55 1.58 73.0 73.0 0.1
2009-Aug-24 Mon ### 1.7 1.55 1.56 19.0 19.0 ###
2009-Aug-21 Fri 1.48 ### 1.48 1.55 92.8 92.8 ###
2009-Aug-20 Thu 1.28 1.47 1.28 1.4 1,188,187 1,633,757 ### ### ###
2009-Aug-19 Wed ### 1.25 ### 1.21 237,374 148,358 88.7 88.7 ###
2009-Aug-18 Tue ### ### ### ### 25.3 25.3 0.0
2009-Aug-17 Mon ### 1.2 ### 1.2 ### ### 0.1
2009-Aug-14 Fri 1.145 ### ### ### 78.7 78.7 0.0
2009-Aug-13 Thu ### 1.145 ### ### 60.0 60.0 0.0
2009-Aug-12 Wed ### ### ### ### 204,249 0 ### ### 0.0
2009-Aug-11 Tue 1.145 1.155 ### 1.145 86,227 ### ### ### ###
2009-Aug-10 Mon ### 1.155 ### ### ### ### 0.0
2009-Aug-07 Fri 1.145 ### ### ### ### ### 0.0
2009-Aug-06 Thu ### ### ### ### 157,456 0 ### ### 0.0
2009-Aug-05 Wed ### 1.2 ### ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 241,889 0 8.8 8.8 0.0
2009-Jul-31 Fri 1.22 1.23 ### 1.175 11.7 11.7 ###
2009-Jul-30 Thu ### 1.23 ### ### 755,453 ### 97.1 97.1 0.0
2009-Jul-29 Wed ### ### ### 1.085 2.7 2.7 0.1
2009-Jul-28 Tue 0.975 ### 0.975 ### 2,633,072 1,283,622 98.2 98.2 0.0
2009-Jul-27 Mon 0.85 0.885 0.85 0.88 88.2 88.2 0.1
2009-Jul-24 Fri 0.82 ### 0.82 ### 194,858 ### 79.5 79.5 0.0
2009-Jul-23 Thu 0.83 0.83 0.81 0.82 82,979 68,042 20.9 20.9 0.1
2009-Jul-22 Wed 0.84 0.84 0.825 0.83 62,823 ### 26.2 26.2 ###
2009-Jul-21 Tue 0.83 0.84 0.82 ### 74.4 74.4 0.0
2009-Jul-20 Mon 0.81 0.83 ### 0.81 ### ### 0.1
2009-Jul-17 Fri ### ### 0.775 ### 75.8 75.8 0.0
2009-Jul-16 Thu 0.8 0.81 0.775 0.81 ### ### 0.1
2009-Jul-15 Wed 0.73 0.76 0.72 0.76 221,828 164,152 88.1 88.1 0.1
2009-Jul-14 Tue 0.74 0.78 0.73 0.73 ### ### 0.1
2009-Jul-13 Mon 0.71 0.73 0.7 ### 37.5 37.5 0.0
2009-Jul-10 Fri 0.7 0.74 ### 0.73 91.2 91.2 0.1
2009-Jul-09 Thu ### ### 0.685 ### ### ### 0.0
2009-Jul-08 Wed 0.685 0.71 ### 0.71 97,257 34,526 90.1 90.1 ###
2009-Jul-07 Tue 0.76 0.76 ### 0.745 23.2 23.2 ###
2009-Jul-06 Mon 0.77 0.78 0.76 ### 118,740 91,429 ### ### 0.0
2009-Jul-03 Fri ### 0.77 0.75 0.77 ### ### 0.1
2009-Jul-02 Thu 0.78 0.78 ### 0.78 ### ### 0.1
2009-Jul-01 Wed 0.77 0.78 0.76 0.76 89,222 ### ### ### 0.1
2009-Jun-30 Tue 0.78 0.78 0.77 0.78 139,189 107,871 70.2 70.2 0.1
2009-Jun-29 Mon 0.8 0.8 0.78 0.78 50,770 ### 25.7 25.7 0.1
2009-Jun-26 Fri 0.77 0.8 0.77 0.8 ### ### 0.1
2009-Jun-25 Thu 0.77 0.77 0.76 0.76 91,947 ### 25.1 25.1 0.1
2009-Jun-24 Wed 0.76 0.79 0.76 0.77 533,470 ### ### ### 0.1
2009-Jun-23 Tue 0.82 0.82 0.76 0.78 308,041 243,352 14.9 14.9 0.1
2009-Jun-22 Mon 0.84 0.84 0.82 0.82 149,454 124,046 ### ### 0.1
2009-Jun-19 Fri ### ### 0.845 0.845 24.3 24.3 ###
2009-Jun-18 Thu 0.845 ### 0.845 ### ### ### 0.0
2009-Jun-17 Wed 0.84 0.84 0.83 0.84 76.4 76.4 ###
2009-Jun-16 Tue 0.85 0.85 0.83 0.85 284,071 ### ### ### ###
2009-Jun-15 Mon 0.88 0.88 0.855 0.86 ### ### ###
2009-Jun-12 Fri 0.88 0.89 0.86 0.88 298,158 260,888 ### ### 0.1
2009-Jun-11 Thu 0.85 0.89 0.85 0.86 ### ### ###
2009-Jun-10 Wed ### 0.88 ### 0.83 ### ### ###
2009-Jun-09 Tue 0.78 ### 0.78 ### 239,149 ### ### ### 0.0
2009-Jun-05 Fri 0.76 0.78 0.76 0.77 76.2 76.2 0.1
2009-Jun-04 Thu ### ### 0.755 ### ### ### 0.0
2009-Jun-03 Wed 0.745 0.77 0.745 0.76 72.8 72.8 0.1
2009-Jun-02 Tue ### 0.745 ### 0.745 88.7 88.7 ###
2009-Jun-01 Mon 0.71 0.725 0.7 0.71 61.6 61.6 ###
2009-May-29 Fri ### ### ### 0.7 587,857 0 72.4 72.4 ###
2009-May-28 Thu 0.725 0.725 0.72 0.72 30.8 30.8 ###
2009-May-27 Wed 0.71 ### 0.71 0.73 165,555 58,772 84.8 84.8 0.1
2009-May-26 Tue 0.7 ### 0.7 ### 903,423 ### 72.7 72.7 0.0
2009-May-25 Mon ### 0.71 0.7 0.71 115,024 ### 76.0 76.0 ###
2009-May-22 Fri 0.7 0.71 0.7 0.7 33,773 ### 72.4 72.4 ###
2009-May-21 Thu 0.73 0.74 ### 0.72 79,475 ### ### ### ###
2009-May-20 Wed 0.7 0.72 ### 0.72 140,986 50,754 86.6 86.6 ###
2009-May-19 Tue ### 0.73 ### 0.72 211,172 77,077 ### ### ###
2009-May-18 Mon ### ### ### ### 297,483 0 ### ### 0.0
2009-May-15 Fri 0.71 0.72 ### 0.7 ### ### ###
2009-May-14 Thu 0.75 0.75 ### 0.71 475,283 ### 15.7 15.7 ###
2009-May-13 Wed 0.775 0.775 0.76 0.76 67,250 ### 24.2 24.2 0.1
2009-May-12 Tue 0.79 0.79 0.74 0.775 ### ### 0.1
2009-May-11 Mon 0.8 0.81 0.775 0.8 ### ### 0.1
2009-May-08 Fri 0.73 0.78 0.73 ### 603,988 ### 83.4 83.4 0.0
2009-May-07 Thu ### 0.73 0.655 0.73 1,605,686 ### 90.8 90.8 0.1
2009-May-06 Wed 0.645 0.655 ### 0.655 1,358,373 ### 80.8 80.8 ###
2009-May-05 Tue 0.645 ### ### ### 995,070 0 30.1 30.1 0.0
2009-May-04 Mon 0.585 0.625 0.58 ### 81.8 81.8 0.0
2009-May-01 Fri 0.585 ### ### 0.585 227,389 0 ### ### ###
2009-Apr-30 Thu ### ### 0.55 0.55 ### ### ###
2009-Apr-29 Wed 0.57 ### 0.56 ### 87.8 87.8 0.0
2009-Apr-28 Tue 0.555 0.58 0.555 0.56 203,149 115,287 73.7 73.7 ###
2009-Apr-27 Mon 0.55 0.555 0.53 0.54 ### ### 0.0
2009-Apr-24 Fri 0.57 0.57 ### 0.55 737,080 ### ### ### ###
2009-Apr-23 Thu 0.57 0.58 0.55 0.57 193,085 ### ### ### ###
2009-Apr-22 Wed 0.58 0.58 0.55 0.58 255,685 ### 72.6 72.6 ###
2009-Apr-21 Tue 0.585 ### 0.56 ### 263,271 ### ### ### 0.0
2009-Apr-20 Mon ### ### 0.58 ### 450,749 ### ### ### 0.0
2009-Apr-17 Fri 0.585 ### 0.585 ### ### ### 0.0
2009-Apr-16 Thu 0.575 0.58 ### 0.575 65.3 65.3 ###
2009-Apr-15 Wed 0.575 0.585 0.575 0.58 ### ### ###
2009-Apr-14 Tue 0.57 ### 0.56 ### ### ### 0.0
2009-Apr-09 Thu 0.54 0.58 0.54 0.56 432,550 242,228 83.8 83.8 ###
2009-Apr-08 Wed 0.51 0.54 0.5 ### ### ### 0.0
2009-Apr-07 Tue 0.5 ### 0.485 0.51 ### ### ###
2009-Apr-06 Mon 0.47 0.5 0.47 0.5 342,282 ### ### ### 0.0
2009-Apr-03 Fri 0.425 0.46 0.425 0.46 ### ### 0.0
2009-Apr-02 Thu 0.41 0.43 0.4 0.425 ### ### ###
2009-Apr-01 Wed 0.43 0.43 0.4 0.4 55,371 22,978 6.2 6.2 0.0
2009-Mar-31 Tue 0.42 0.42 ### 0.42 246,523 ### ### ### ###
2009-Mar-30 Mon 0.43 0.44 0.42 0.425 321,226 138,127 ### ### ###
2009-Mar-27 Fri 0.41 0.46 0.41 0.425 ### ### ###
2009-Mar-26 Thu ### 0.4 ### 0.4 ### ### 0.0
2009-Mar-25 Wed ### ### ### ### 82,645 0 ### ### 0.0
2009-Mar-24 Tue 0.4 0.4 ### ### 11.9 11.9 0.0
2009-Mar-23 Mon ### 0.4 ### ### 142,181 ### ### ### 0.0
2009-Mar-20 Fri 0.4 0.4 0.375 0.375 11.4 11.4 ###
2009-Mar-19 Thu 0.4 0.4 0.385 0.385 69,450 27,259 ### ### 0.0
2009-Mar-18 Wed 0.4 0.4 ### 0.4 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 74,721 0 ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 64.2 64.2 0.0
2009-Mar-13 Fri ### 0.4 ### 0.4 1,043,384 208,676 ### ### 0.0
2009-Mar-12 Thu 0.4 0.4 ### ### 217,225 43,445 2.6 2.6 0.0
2009-Mar-11 Wed 0.41 0.41 ### 0.4 246,355 ### ### ### 0.0
2009-Mar-10 Tue ### ### ### 0.4 190,486 0 5.5 5.5 0.0
2009-Mar-09 Mon ### ### 0.44 0.44 185,844 40,885 9.1 9.1 ###
2009-Mar-06 Fri 0.47 0.47 0.455 ### 185,050 85,585 ### ### 0.0
2009-Mar-05 Thu 0.48 0.48 0.47 0.48 209,970 ### 73.5 73.5 0.0
2009-Mar-04 Wed 0.46 0.48 0.455 0.475 545,284 254,920 ### ### ###
2009-Mar-03 Tue ### 0.485 0.43 0.485 ### ### 0.0
2009-Mar-02 Mon 0.46 0.485 0.46 0.47 196,473 ### 87.0 87.0 ###
2009-Feb-27 Fri 0.44 0.47 0.44 0.46 ### ### 0.0
2009-Feb-26 Thu 0.44 0.44 0.43 0.44 ### ### ###
2009-Feb-25 Wed 0.44 0.445 0.44 0.44 ### ### ###
2009-Feb-24 Tue 0.43 0.45 0.425 0.43 ### ### ###
2009-Feb-23 Mon 0.425 0.45 0.425 0.44 638,526 279,355 ### ### ###
2009-Feb-20 Fri 0.43 0.45 0.41 0.42 385,555 165,788 27.1 27.1 ###
2009-Feb-19 Thu ### 0.45 ### 0.43 1,199,374 269,859 ### ### ###
2009-Feb-18 Wed ### ### ### 0.385 3,193,940 0 ### ### 0.0
2009-Feb-17 Tue ### ### ### ### ### ### 0.0
2009-Feb-16 Mon ### ### ### ### 6.1 6.1 0.0
2009-Feb-13 Fri ### ### ### ### 247,571 0 12.5 12.5 0.0
2009-Feb-12 Thu ### ### ### ### 10.3 10.3 0.0
2009-Feb-11 Wed 0.345 0.345 ### 0.345 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### 0.345 9.4 9.4 0.0
2009-Feb-09 Mon ### ### ### ### 301,051 0 ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 115,225 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 26.5 26.5 0.0
2009-Feb-02 Mon 0.325 ### ### ### 211,055 0 18.1 18.1 0.0
2009-Jan-30 Fri 0.345 0.345 0.325 0.325 ### ### ###
2009-Jan-29 Thu ### ### ### 0.345 230,353 0 88.7 88.7 0.0
2009-Jan-28 Wed ### ### 0.325 ### ### ### 0.0
2009-Jan-27 Tue ### ### 0.325 0.325 67,526 10,972 ### ### ###
2009-Jan-23 Fri ### ### 0.325 0.325 ### ### ###
2009-Jan-22 Thu 0.345 0.345 ### ### 16.1 16.1 0.0
2009-Jan-21 Wed ### ### ### ### ### ### 0.0
2009-Jan-20 Tue ### ### ### ### 578,985 0 ### ### 0.0
2009-Jan-19 Mon ### ### ### 0.345 ### ### 0.0
2009-Jan-16 Fri ### ### ### 0.375 38,087 0 77.7 77.7 ###
2009-Jan-15 Thu ### ### ### ### 170,189 0 ### ### 0.0
2009-Jan-14 Wed 0.42 0.42 ### ### 228,877 ### ### ### 0.0
2009-Jan-13 Tue 0.42 0.43 ### 0.43 149,178 32,073 ### ### ###
2009-Jan-12 Mon 0.41 ### 0.41 0.425 89.3 89.3 ###
2009-Jan-09 Fri 0.44 0.44 0.41 0.41 5.8 5.8 ###
2009-Jan-08 Thu ### 0.45 ### 0.43 95.4 95.4 ###
2009-Jan-07 Wed ### 0.4 ### ### 609,557 ### ### ### 0.0
2009-Jan-06 Tue 0.285 ### 0.285 ### 132,270 18,848 ### ### 0.0
2009-Jan-05 Mon 0.285 ### 0.28 0.285 ### ### ###
2009-Jan-02 Fri ### 0.285 ### 0.285 186,541 26,582 88.3 88.3 ###
2008-Dec-31 Wed ### 0.27 ### ### ### ### 0.0
2008-Dec-30 Tue 0.24 0.26 0.24 0.26 127,624 ### 90.8 90.8 0.0
2008-Dec-29 Mon 0.24 0.24 0.24 0.24 22,143 ### 67.6 67.6 0.0
2008-Dec-24 Wed 0.23 0.24 0.23 0.24 ### ### 0.0
2008-Dec-23 Tue ### ### 0.23 0.23 106,882 ### 25.0 25.0 ###
2008-Dec-22 Mon 0.24 0.24 0.23 0.23 269,751 ### 17.9 17.9 ###
2008-Dec-19 Fri 0.245 0.245 ### 0.24 ### ### 0.0
2008-Dec-18 Thu ### 0.27 ### 0.26 95.5 95.5 0.0
2008-Dec-17 Wed 0.245 0.255 ### ### ### ### 0.0
2008-Dec-16 Tue 0.25 0.26 0.24 0.255 134,143 ### ### ### 0.0
2008-Dec-15 Mon 0.23 0.24 0.23 0.24 84.9 84.9 0.0
2008-Dec-12 Fri 0.225 ### 0.22 0.225 ### ### ###
2008-Dec-11 Thu 0.24 0.25 0.23 0.23 ### ### ###
2008-Dec-10 Wed 0.24 0.245 0.24 0.24 151,279 36,685 66.9 66.9 0.0
2008-Dec-09 Tue 0.26 ### 0.25 0.25 401,981 50,247 17.9 17.9 0.0
2008-Dec-08 Mon 0.25 ### 0.25 ### 91.3 91.3 0.0
2008-Dec-05 Fri ### 0.27 0.24 0.24 5.5 5.5 0.0
2008-Dec-04 Thu ### 0.275 0.26 0.27 ### ### ###
2008-Dec-03 Wed 0.275 0.275 ### ### ### ### 0.0
2008-Dec-02 Tue 0.28 0.28 0.27 0.27 ### ### ###
2008-Dec-01 Mon 0.275 ### 0.275 0.28 80.3 80.3 ###
2008-Nov-28 Fri ### 0.27 ### 0.27 962,072 129,879 96.5 96.5 ###
2008-Nov-27 Thu ### ### 0.23 0.23 ### ### ###
2008-Nov-26 Wed 0.24 0.25 0.23 ### 581,183 139,483 ### ### 0.0
2008-Nov-25 Tue 0.285 0.29 0.28 0.285 68.8 68.8 ###
2008-Nov-24 Mon 0.28 0.29 0.27 0.275 1,440,942 ### ### ### ###
2008-Nov-21 Fri 0.27 0.27 0.24 0.255 14.1 14.1 0.0
2008-Nov-20 Thu 0.325 0.325 0.28 0.28 5.2 5.2 ###
2008-Nov-19 Wed 0.29 0.325 0.275 0.325 ### ### ###
2008-Nov-18 Tue 0.245 0.29 0.245 0.29 ### ### ###
2008-Nov-17 Mon 0.275 0.275 0.23 ### 3.1 3.1 0.0
2008-Nov-14 Fri 0.27 ### 0.255 0.28 358,024 45,648 ### ### ###
2008-Nov-13 Thu 0.29 0.29 0.255 0.255 242,754 66,150 ### ### 0.0
2008-Nov-12 Wed ### ### 0.29 ### 28.0 28.0 0.0
2008-Nov-11 Tue ### ### ### ### 684,924 0 21.0 21.0 0.0
2008-Nov-10 Mon ### ### ### ### 280,756 0 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 5.7 5.7 0.0
2008-Nov-06 Thu ### ### ### 0.345 ### ### 0.0
2008-Nov-05 Wed 0.375 ### ### ### ### ### 0.0
2008-Nov-04 Tue ### ### ### 0.375 ### ### ###
2008-Nov-03 Mon ### ### ### ### 333,553 0 94.3 94.3 0.0
2008-Oct-31 Fri ### ### ### ### ### ### 0.0
2008-Oct-30 Thu ### ### ### ### 1,303,645 0 67.9 67.9 0.0
2008-Oct-29 Wed ### ### ### ### 39.8 39.8 0.0
2008-Oct-28 Tue ### ### 0.29 ### 37.9 37.9 0.0
2008-Oct-27 Mon 0.325 0.325 0.29 ### 18.1 18.1 0.0
2008-Oct-24 Fri 0.325 ### 0.325 0.325 146,251 ### ### ### ###
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 60,288 0 78.9 78.9 0.0
2008-Oct-21 Tue ### ### ### ### 90.0 90.0 0.0
2008-Oct-20 Mon ### ### 0.325 ### 266,725 43,342 78.4 78.4 0.0
2008-Oct-17 Fri ### ### ### 0.325 ### ### ###
2008-Oct-16 Thu ### ### ### 0.355 30.0 30.0 0.0
2008-Oct-15 Wed ### ### ### 0.4 ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 801,027 0 ### ### 0.0
2008-Oct-13 Mon ### ### ### ### 62.9 62.9 0.0
2008-Oct-10 Fri ### ### 0.275 0.325 819,052 ### ### ### ###
2008-Oct-09 Thu ### ### ### ### 41.4 41.4 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue 0.44 0.45 ### ### 205,157 ### 29.2 29.2 0.0
2008-Oct-06 Mon 0.46 0.46 0.42 0.445 252,678 111,178 ### ### ###
2008-Oct-03 Fri 0.47 0.47 0.45 0.455 ### ### 0.0
2008-Oct-02 Thu 0.47 0.47 0.46 0.47 78.4 78.4 ###
2008-Oct-01 Wed 0.47 0.475 0.45 0.47 73.5 73.5 ###
2008-Sep-30 Tue 0.44 0.47 0.42 0.47 283,421 126,122 85.1 85.1 ###
2008-Sep-29 Mon 0.46 0.47 0.45 0.47 400,288 ### 89.1 89.1 ###
2008-Sep-26 Fri 0.485 0.485 0.45 0.45 ### ### 0.0
2008-Sep-25 Thu 0.5 0.5 0.45 0.46 1,554,953 ### ### ### 0.0
2008-Sep-24 Wed 0.5 0.5 0.485 ### 743,888 ### 24.4 24.4 0.0
2008-Sep-23 Tue 0.485 0.5 0.475 0.5 87.4 87.4 0.0
2008-Sep-22 Mon 0.5 0.51 0.48 ### ### ### 0.0
2008-Sep-19 Fri 0.47 0.48 ### 0.48 69.0 69.0 0.0
2008-Sep-18 Thu 0.49 0.49 0.46 ### 1,678,626 797,347 19.4 19.4 0.0
2008-Sep-17 Wed 0.5 0.525 0.5 0.52 399,482 ### ### ### 0.0
2008-Sep-16 Tue 0.48 ### 0.475 ### 476,985 113,283 93.9 93.9 0.0
2008-Sep-15 Mon 0.51 0.51 0.49 ### 335,285 167,642 ### ### 0.0
2008-Sep-12 Fri ### 0.51 ### ### 118,957 ### ### ### 0.0
2008-Sep-11 Thu ### 0.5 0.49 ### 80.7 80.7 0.0
2008-Sep-10 Wed 0.5 0.51 ### 0.5 ### ### 0.0
2008-Sep-09 Tue ### 0.5 0.49 ### 1,297,555 642,289 ### ### 0.0
2008-Sep-08 Mon 0.485 ### 0.46 0.49 68.2 68.2 ###
2008-Sep-05 Fri 0.485 ### 0.485 0.49 261,679 63,457 ### ### ###
2008-Sep-04 Thu 0.485 0.5 0.475 0.49 989,789 482,522 85.0 85.0 ###
2008-Sep-03 Wed 0.49 0.5 0.48 0.5 217,648 106,647 85.8 85.8 0.0
2008-Sep-02 Tue 0.48 0.5 0.48 0.5 90.0 90.0 0.0
2008-Sep-01 Mon 0.5 0.5 0.5 0.5 67.5 67.5 0.0
2008-Aug-29 Fri 0.51 0.525 0.49 ### 553,121 ### ### ### 0.0
2008-Aug-28 Thu 0.5 0.5 0.49 0.5 877,974 ### 68.0 68.0 0.0
2008-Aug-27 Wed 0.51 0.51 0.49 0.5 ### ### 0.0
2008-Aug-26 Tue ### 0.545 ### 0.51 9.0 9.0 ###
2008-Aug-25 Mon 0.54 0.55 0.53 ### 228,773 ### ### ### 0.0
2008-Aug-22 Fri 0.55 0.55 ### 0.55 ### ### ###
2008-Aug-21 Thu 0.55 0.55 0.54 0.55 76.0 76.0 ###
2008-Aug-20 Wed 0.53 0.545 0.53 0.545 86,727 ### 82.9 82.9 0.0
2008-Aug-19 Tue 0.53 0.55 0.525 0.525 404,541 217,440 34.6 34.6 0.0
2008-Aug-18 Mon 0.56 0.56 0.545 0.545 350,120 193,441 ### ### 0.0
2008-Aug-15 Fri 0.54 0.57 0.54 0.57 93.7 93.7 ###
2008-Aug-14 Thu 0.54 0.55 0.53 0.54 ### ### 0.0
2008-Aug-13 Wed 0.56 0.56 0.52 0.52 ### ### 0.0
2008-Aug-12 Tue ### 0.57 0.52 0.56 ### ### ###
2008-Aug-11 Mon 0.55 ### 0.545 0.55 374,474 102,044 ### ### ###
2008-Aug-08 Fri 0.55 0.56 0.55 0.55 321,175 178,252 ### ### ###
2008-Aug-07 Thu 0.58 0.58 0.54 0.55 ### ### ###
2008-Aug-06 Wed 0.555 0.58 0.55 0.58 ### ### ###
2008-Aug-05 Tue 0.58 0.58 0.49 0.53 ### ### 0.0
2008-Aug-04 Mon ### 0.59 0.51 0.58 775,351 426,443 98.8 98.8 ###
2008-Aug-01 Fri 0.45 0.52 0.45 0.52 ### ### 0.0
2008-Jul-31 Thu 0.43 0.45 0.43 0.45 531,950 234,058 89.9 89.9 0.0
2008-Jul-30 Wed ### ### ### 0.43 1,601,972 0 ### ### ###
2008-Jul-29 Tue ### 0.41 ### 0.4 34.7 34.7 0.0
2008-Jul-28 Mon 0.42 0.42 ### 0.41 24.4 24.4 ###
2008-Jul-25 Fri 0.43 0.43 ### 0.42 1,002,973 ### 23.1 23.1 ###
2008-Jul-24 Thu 0.44 0.44 0.425 0.425 ### ### ###
2008-Jul-23 Wed 0.44 0.44 0.43 0.43 636,354 ### ### ### ###
2008-Jul-22 Tue 0.45 0.45 0.44 0.445 193,286 ### ### ### ###
2008-Jul-21 Mon 0.46 0.475 0.44 0.44 634,429 290,251 11.2 11.2 ###
2008-Jul-18 Fri 0.46 0.46 ### 0.46 ### ### 0.0
2008-Jul-17 Thu 0.47 0.48 0.445 0.45 ### ### 0.0
2008-Jul-16 Wed ### 0.46 ### 0.45 ### ### 0.0
2008-Jul-15 Tue 0.48 0.48 ### ### 487,228 ### 3.8 3.8 0.0
2008-Jul-14 Mon 0.47 0.48 0.45 0.48 314,947 146,450 86.6 86.6 0.0
2008-Jul-11 Fri 0.49 ### 0.47 0.48 20.1 20.1 0.0
2008-Jul-10 Thu 0.49 ### 0.44 ### 264,082 ### 78.5 78.5 0.0
2008-Jul-09 Wed 0.5 0.51 0.48 0.5 560,720 277,556 ### ### 0.0
2008-Jul-08 Tue 0.47 0.52 0.455 0.5 606,051 295,449 97.8 97.8 0.0
2008-Jul-07 Mon 0.42 0.45 0.42 0.45 ### ### 0.0
2008-Jul-04 Fri ### ### 0.4 0.42 1,253,186 ### ### ### ###
2008-Jul-03 Thu ### ### 0.4 ### 854,958 ### 31.0 31.0 0.0
2008-Jul-02 Wed 0.42 0.42 0.41 0.41 3,261,157 1,353,380 ### ### ###
2008-Jul-01 Tue ### 0.42 0.41 0.42 ### ### ###
2008-Jun-30 Mon 0.41 0.42 0.41 ### ### ### 0.0
2008-Jun-27 Fri ### 0.42 ### ### 17.5 17.5 0.0
2008-Jun-26 Thu ### 0.42 ### 0.42 862,455 ### ### ### ###
2008-Jun-25 Wed 0.42 0.42 ### ### 484,329 ### ### ### 0.0
2008-Jun-24 Tue ### 0.42 ### 0.42 767,152 ### ### ### ###
2008-Jun-23 Mon 0.4 0.42 0.4 ### ### ### 0.0
2008-Jun-20 Fri ### 0.47 ### 0.45 4,975,982 1,169,355 97.1 97.1 0.0
2008-Jun-19 Thu 0.42 0.42 ### ### ### ### 0.0
2008-Jun-18 Wed 0.425 0.425 0.385 0.4 7.4 7.4 0.0
2008-Jun-17 Tue 0.43 0.45 ### 0.425 1,722,177 387,489 ### ### ###
2008-Jun-16 Mon 0.46 ### ### ### 10.6 10.6 0.0
2008-Jun-13 Fri 0.45 ### 0.43 0.445 839,953 180,589 ### ### ###
2008-Jun-12 Thu ### 0.47 0.455 0.46 333,275 ### ### ### 0.0
2008-Jun-11 Wed 0.48 0.49 0.47 0.47 437,924 ### ### ### ###
2008-Jun-10 Tue 0.48 0.49 0.46 0.48 265,742 126,227 77.9 77.9 0.0
2008-Jun-06 Fri 0.475 0.51 0.475 0.485 483,059 ### 83.3 83.3 0.0
2008-Jun-05 Thu 0.5 ### 0.47 0.47 ### ### ###
2008-Jun-04 Wed 0.52 0.53 0.48 ### 1,169,584 ### 10.6 10.6 0.0
2008-Jun-03 Tue ### ### ### 0.52 5.4 5.4 0.0
2008-Jun-02 Mon 0.555 0.585 0.555 0.58 571,120 ### ### ### ###
2008-May-30 Fri ### ### 0.55 0.55 1,667,221 458,485 4.4 4.4 ###
2008-May-29 Thu ### ### 0.58 ### 577,329 167,425 ### ### 0.0
2008-May-28 Wed 0.59 ### 0.58 ### 482,340 139,878 ### ### 0.0
2008-May-27 Tue ### ### 0.585 0.585 20.4 20.4 ###
2008-May-26 Mon ### ### 0.57 0.58 ### ### ###
2008-May-23 Fri ### ### ### ### 159,070 0 ### ### 0.0
2008-May-22 Thu ### 0.645 ### ### 283,023 91,274 ### ### 0.0
2008-May-21 Wed ### ### ### ### 277,859 0 ### ### 0.0
2008-May-20 Tue 0.655 ### ### ### 727,824 0 36.3 36.3 0.0
2008-May-19 Mon ### 0.685 ### ### ### ### 0.0
2008-May-16 Fri ### ### ### ### 65.2 65.2 0.0
2008-May-15 Thu 0.685 0.685 0.675 ### ### ### 0.0
2008-May-14 Wed 0.685 ### 0.675 ### 30.4 30.4 0.0
2008-May-13 Tue 0.7 0.7 0.685 0.685 334,285 ### ### ### 0.0
2008-May-12 Mon ### ### 0.675 ### 277,344 ### 78.0 78.0 0.0
2008-May-09 Fri ### ### ### ### ### ### 0.0
2008-May-08 Thu 0.685 0.7 ### ### 556,854 ### ### ### 0.0
2008-May-07 Wed ### 0.7 ### 0.685 ### ### 0.0
2008-May-06 Tue ### ### ### ### 613,086 0 89.0 89.0 0.0
2008-May-05 Mon ### ### ### ### 76.3 76.3 0.0
2008-May-02 Fri ### ### 0.59 0.59 ### ### 0.0
2008-May-01 Thu ### ### 0.58 0.59 ### ### 0.0
2008-Apr-30 Wed ### ### 0.575 0.58 13.5 13.5 ###
2008-Apr-29 Tue ### ### 0.58 0.58 4.6 4.6 ###
2008-Apr-28 Mon ### ### ### ### 11.5 11.5 0.0
2008-Apr-24 Thu ### ### ### ### 324,044 0 ### ### 0.0
2008-Apr-23 Wed ### 0.7 ### ### ### ### 0.0
2008-Apr-22 Tue ### ### 0.56 0.59 578,953 ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 588,086 0 ### ### 0.0
2008-Apr-18 Fri ### 0.675 ### ### 299,789 101,178 71.3 71.3 0.0
2008-Apr-17 Thu ### ### ### 0.675 465,947 0 9.5 9.5 0.0
2008-Apr-16 Wed 0.7 ### ### ### ### ### 0.0
2008-Apr-15 Tue ### 0.72 ### ### 2,914,651 1,049,274 19.8 19.8 0.0
2008-Apr-14 Mon ### 0.73 0.645 ### 1,721,927 1,183,824 94.0 94.0 0.0
2008-Apr-11 Fri 0.585 0.645 0.585 0.645 96.9 96.9 ###
2008-Apr-10 Thu 0.625 ### 0.555 0.58 4.7 4.7 ###
2008-Apr-09 Wed 0.46 0.585 0.46 0.56 99.4 99.4 ###
2008-Apr-08 Tue 0.44 0.49 0.44 0.46 2,606,520 ### 91.0 91.0 0.0
2008-Apr-07 Mon 0.44 0.44 0.41 ### 1,999,757 ### ### ### 0.0
2008-Apr-04 Fri 0.45 0.47 ### ### 12.2 12.2 0.0
2008-Apr-03 Thu 0.475 0.5 0.46 0.46 965,255 463,322 ### ### 0.0
2008-Apr-02 Wed 0.53 0.54 0.475 0.48 2,438,253 ### ### ### 0.0
2008-Apr-01 Tue 0.525 0.59 ### ### 9.0 9.0 0.0
2008-Mar-31 Mon 0.52 0.52 0.475 0.5 13.1 13.1 0.0
2008-Mar-28 Fri 0.55 0.55 0.5 ### 1,585,584 ### ### ### 0.0
2008-Mar-27 Thu 0.57 0.58 0.53 0.54 ### ### 0.0
2008-Mar-26 Wed 0.59 ### 0.575 0.58 11,399,183 ### 18.9 18.9 ###
2008-Mar-25 Tue ### ### 0.57 0.585 13.1 13.1 ###
2008-Mar-20 Thu ### ### 0.57 0.58 25.1 25.1 ###
2008-Mar-19 Wed ### ### 0.56 ### 25.4 25.4 0.0
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon 0.72 0.72 ### ### 668,424 ### ### ### 0.0
2008-Mar-14 Fri 0.76 0.76 ### ### 604,657 ### 2.8 2.8 0.0
2008-Mar-13 Thu 0.845 0.845 0.73 0.78 5.7 5.7 0.1
2008-Mar-12 Wed ### ### 0.8 0.8 5.8 5.8 0.1
2008-Mar-11 Tue ### ### 0.8 0.81 45.5 45.5 0.1
2008-Mar-10 Mon 0.8 ### 0.8 ### 437,621 175,048 93.3 93.3 0.0
2008-Mar-07 Fri 0.85 ### ### 0.85 925,851 0 76.3 76.3 ###
2008-Mar-06 Thu 0.71 ### 0.71 0.88 99.1 99.1 0.1
2008-Mar-05 Wed 0.725 0.73 ### 0.685 10.8 10.8 0.0
2008-Mar-04 Tue 0.58 ### 0.56 ### 11,284,459 3,159,648 ### ### 0.0
2008-Mar-03 Mon 0.7 0.7 0.53 0.55 1,681,353 ### ### ### ###
2008-Feb-29 Fri 0.75 0.76 ### ### 1,990,920 756,549 ### ### 0.0
2008-Feb-28 Thu 0.85 0.85 ### 0.76 2.3 2.3 0.1
2008-Feb-27 Wed ### ### 0.75 0.75 1,193,655 447,620 ### ### ###
2008-Feb-26 Tue ### ### ### ### 420,253 0 ### ### 0.0
2008-Feb-25 Mon ### 1.2 ### ### 4.8 4.8 0.0
2008-Feb-22 Fri 1.2 ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 382,880 0 69.5 69.5 0.0
2008-Feb-20 Wed ### 1.145 ### ### 185,059 105,946 30.0 30.0 0.0
2008-Feb-19 Tue ### ### ### ### 233,184 0 79.6 79.6 0.0
2008-Feb-18 Mon ### ### ### ### 11.1 11.1 0.0
2008-Feb-15 Fri ### 1.21 1.125 1.155 32.8 32.8 0.1
2008-Feb-14 Thu ### 1.25 ### 1.22 189,780 ### ### ### 0.1
2008-Feb-13 Wed 1.41 1.41 ### ### 141,623 99,844 0.3 0.3 0.0
2008-Feb-12 Tue 1.42 1.42 ### 1.41 36.8 36.8 ###
2008-Feb-11 Mon 1.47 1.47 1.4 1.45 48,882 70,145 40.2 40.2 ###
2008-Feb-08 Fri ### ### 1.43 1.43 27,657 19,774 6.0 6.0 0.1
2008-Feb-07 Thu 1.5 1.5 1.4 1.42 ### ### ###
2008-Feb-06 Wed 1.47 ### ### 1.475 108,179 0 75.2 75.2 0.1
2008-Feb-05 Tue 1.46 1.5 1.46 1.48 92,075 136,271 ### ### 0.1
2008-Feb-04 Mon 1.475 1.55 ### ### ### ### 0.0
2008-Feb-01 Fri 1.5 1.52 1.4 1.455 153,676 ### ### ### ###
2008-Jan-31 Thu 1.45 1.5 1.41 1.5 134,770 ### ### ### 0.1
2008-Jan-30 Wed ### ### 1.45 1.45 107,723 ### 4.2 4.2 ###
2008-Jan-29 Tue ### ### ### 1.4 2,442,520 0 90.3 90.3 ###
2008-Jan-25 Fri ### 1.4 ### ### 801,124 560,786 ### ### 0.0
2008-Jan-24 Thu ### 1.4 ### ### 28.3 28.3 0.0
2008-Jan-23 Wed 1.42 1.5 ### ### 326,055 244,541 ### ### 0.0
2008-Jan-22 Tue ### 1.445 ### ### 583,459 421,549 ### ### 0.0
2008-Jan-21 Mon ### 1.645 1.52 ### 36.5 36.5 0.0
2008-Jan-18 Fri 1.59 ### 1.56 1.645 133,476 ### ### ### 0.1
2008-Jan-17 Thu ### ### ### ### 174,521 0 ### ### 0.0
2008-Jan-16 Wed ### ### 1.57 1.59 ### ### ###
2008-Jan-15 Tue 1.645 ### 1.575 ### 89,857 ### 42.8 42.8 0.0
2008-Jan-14 Mon 1.7 1.7 ### ### ### ### 0.0
2008-Jan-11 Fri 1.77 1.86 1.675 1.725 ### ### ###
2008-Jan-10 Thu 1.755 ### 1.755 1.77 78.2 78.2 ###
2008-Jan-09 Wed 1.84 1.84 1.81 1.81 28.4 28.4 ###
2008-Jan-08 Tue 1.85 1.86 ### ### 123,042 114,429 36.7 36.7 0.0
2008-Jan-07 Mon 1.855 1.855 1.82 1.84 ### ### ###
2008-Jan-04 Fri 1.855 ### 1.855 ### 82.1 82.1 0.0
2008-Jan-03 Thu 1.975 ### ### 1.85 366,042 0 3.0 3.0 0.1
2008-Jan-02 Wed ### 2 ### 1.985 ### ### ###
2007-Dec-31 Mon ### ### ### ### 125,156 0 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 32,677 0 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 66.2 66.2 0.0
2007-Dec-24 Mon ### 2 ### ### 33,248 33,248 ### ### 0.0
2007-Dec-21 Fri 2 ### ### ### 22.1 22.1 0.0
2007-Dec-20 Thu 1.955 ### ### 2 835,388 0 85.1 85.1 0.1
2007-Dec-19 Wed ### 2 ### ### 700,181 700,181 ### ### 0.0
2007-Dec-18 Tue ### ### ### ### 204,821 0 ### ### 0.0
2007-Dec-17 Mon ### ### 1.855 2 ### ### 0.1
2007-Dec-14 Fri ### 2.2 ### ### 48.6 48.6 0.0
2007-Dec-13 Thu ### 2.21 ### ### 1,050,487 1,160,788 ### ### 0.0
2007-Dec-12 Wed ### 2.21 ### 2.2 891,724 985,355 ### ### 0.2
2007-Dec-11 Tue ### 2.24 ### 2.2 499,786 ### ### ### 0.2
2007-Dec-10 Mon 2.23 2.23 ### ### 200,580 223,646 ### ### 0.0
2007-Dec-07 Fri ### ### 2.25 2.26 ### ### ###
2007-Dec-06 Thu ### ### 2.28 ### 78,971 90,026 64.6 64.6 0.0
2007-Dec-05 Wed ### ### 2.29 ### 25,073 ### 68.6 68.6 0.0
2007-Dec-04 Tue 2.4 2.4 ### ### 47,529 ### 20.2 20.2 0.0
2007-Dec-03 Mon 2.4 2.4 ### ### 11.6 11.6 0.0
2007-Nov-30 Fri 2.4 2.4 ### 2.4 36,147 43,376 60.5 60.5 ###
2007-Nov-29 Thu ### 2.4 ### 2.4 35,726 42,871 ### ### ###
2007-Nov-28 Wed 2.44 2.44 ### ### 24.6 24.6 0.0
2007-Nov-27 Tue 2.45 2.45 ### 2.4 ### ### ###
2007-Nov-26 Mon 2.48 2.48 ### 2.4 179,877 223,047 ### ### ###
2007-Nov-23 Fri 2.44 2.44 ### ### ### ### 0.0
2007-Nov-22 Thu 2.41 2.49 ### ### 10.1 10.1 0.0
2007-Nov-21 Wed 2.5 2.5 2.41 2.41 14.6 14.6 0.2
2007-Nov-20 Tue 2.41 2.58 2.41 2.5 204,481 510,180 91.4 91.4 0.2
2007-Nov-19 Mon 2.45 2.5 2.44 2.44 ### ### 0.2
2007-Nov-16 Fri 2.46 2.54 2.4 2.54 100,148 ### 88.5 88.5 ###
2007-Nov-15 Thu 2.51 ### 2.51 2.58 62,056 77,880 ### ### 0.2
2007-Nov-14 Wed 2.54 ### 2.48 ### 87,877 ### ### ### 0.0
2007-Nov-13 Tue 2.45 2.47 ### ### 138,147 ### 7.8 7.8 0.0
2007-Nov-12 Mon 2.55 2.55 2.4 2.46 146,646 362,948 18.4 18.4 0.2
2007-Nov-09 Fri 2.55 ### 2.51 ### 473,249 593,927 ### ### 0.0
2007-Nov-08 Thu 2.51 2.57 2.45 2.5 871,225 2,186,774 40.1 40.1 0.2
2007-Nov-07 Wed 2.47 ### 2.47 2.59 52,983 ### ### ### 0.2
2007-Nov-06 Tue 2.45 2.5 2.45 2.47 72.6 72.6 ###
2007-Nov-05 Mon 2.55 2.55 2.45 2.45 16.2 16.2 0.2
2007-Nov-02 Fri 2.52 2.57 2.52 2.55 323,826 ### ### ### 0.2
2007-Nov-01 Thu 2.56 2.57 2.52 2.56 202,127 ### 58.6 58.6 0.2
2007-Oct-31 Wed ### ### 2.59 2.59 163,252 ### 27.4 27.4 0.2
2007-Oct-30 Tue ### ### 2.54 2.59 ### ### 0.2
2007-Oct-29 Mon ### ### ### ### 432,242 0 ### ### 0.0
2007-Oct-26 Fri ### ### ### ### 27.0 27.0 0.0
2007-Oct-25 Thu ### ### 2.58 ### 70.3 70.3 0.0
2007-Oct-24 Wed ### ### 2.5 2.55 18.3 18.3 0.2
2007-Oct-23 Tue ### ### 2.57 ### 120,923 155,386 17.9 17.9 0.0
2007-Oct-22 Mon ### ### 2.55 ### 19.9 19.9 0.0
2007-Oct-19 Fri 2.74 2.74 ### 2.7 275,972 378,081 23.7 23.7 0.2
2007-Oct-18 Thu ### 2.7 ### ### ### ### 0.0
2007-Oct-17 Wed 2.45 ### 2.45 2.55 277,621 340,085 ### ### 0.2
2007-Oct-16 Tue 2.44 2.48 2.41 2.45 69.9 69.9 0.2
2007-Oct-15 Mon 2.44 2.44 2.42 2.42 31,874 77,453 35.2 35.2 0.2
2007-Oct-12 Fri 2.43 2.45 2.4 2.44 69.6 69.6 0.2
2007-Oct-11 Thu 2.4 2.45 2.4 2.45 ### ### 0.2
2007-Oct-10 Wed 2.44 2.44 2.4 2.41 ### ### 0.2
2007-Oct-09 Tue 2.45 2.45 2.41 2.42 25.0 25.0 0.2
2007-Oct-08 Mon 2.44 2.48 2.4 2.45 ### ### 0.2
2007-Oct-05 Fri 2.5 2.5 2.5 2.5 62.8 62.8 0.2
2007-Oct-04 Thu 2.53 2.53 2.5 2.52 ### ### ###
2007-Oct-03 Wed 2.5 2.53 2.48 2.52 ### ### ###
2007-Oct-02 Tue 2.5 2.53 2.49 2.5 ### ### 0.2
2007-Oct-01 Mon 2.46 2.5 ### 2.48 ### ### 0.2
2007-Sep-28 Fri ### 2.46 ### ### 185,574 228,256 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 1,096,148 0 21.1 21.1 0.0
2007-Sep-26 Wed ### ### ### ### 76.8 76.8 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 2.4 2.4 ### ### ### ### 0.0
2007-Sep-21 Fri ### 2.4 ### ### 61.4 61.4 0.0
2007-Sep-20 Thu ### 2.4 ### ### ### ### 0.0
2007-Sep-19 Wed 2.55 2.55 ### 2.43 5.9 5.9 ###
2007-Sep-18 Tue 2.55 2.55 2.45 2.46 239,574 ### ### ### 0.2
2007-Sep-17 Mon ### ### 2.54 2.55 19.5 19.5 0.2
2007-Sep-14 Fri 2.58 ### 2.55 ### 110,385 140,740 69.2 69.2 0.0
2007-Sep-13 Thu 2.53 ### 2.5 2.55 ### ### 0.2
2007-Sep-12 Wed 2.58 2.58 2.47 2.53 ### ### ###
2007-Sep-11 Tue 2.57 2.57 2.5 2.56 48,340 122,541 32.9 32.9 0.2
2007-Sep-10 Mon 2.55 2.57 2.48 2.55 ### ### 0.2
2007-Sep-07 Fri ### ### 2.55 2.55 89,281 ### ### ### 0.2
2007-Sep-06 Thu ### 2.7 ### ### 472,689 ### ### ### 0.0
2007-Sep-05 Wed 2.7 2.8 ### ### 38.2 38.2 0.0
2007-Sep-04 Tue ### 2.72 ### ### 76.8 76.8 0.0
2007-Sep-03 Mon ### ### 2.58 ### 248,178 320,149 ### ### 0.0
2007-Aug-31 Fri 2.54 2.59 2.51 2.53 22.9 22.9 ###
2007-Aug-30 Thu 2.46 2.59 2.46 2.48 378,586 955,929 ### ### 0.2
2007-Aug-29 Wed 2.49 2.49 ### 2.42 1,388,783 ### 13.0 13.0 0.2
2007-Aug-28 Tue 2.5 2.5 2.41 2.5 132,657 325,672 ### ### 0.2
2007-Aug-27 Mon 2.46 2.5 2.45 2.5 ### ### 0.2
2007-Aug-24 Fri 2.45 2.48 ### 2.46 ### ### 0.2
2007-Aug-23 Thu 2.41 2.5 2.41 2.5 85.1 85.1 0.2
2007-Aug-22 Wed 2.41 2.45 2.41 2.44 ### ### 0.2
2007-Aug-21 Tue 2.4 2.49 ### ### 1,220,979 ### ### ### 0.0
2007-Aug-20 Mon 2.5 2.5 ### 2.4 11.6 11.6 ###
2007-Aug-17 Fri ### 2.29 ### 2.28 2,686,447 3,075,981 84.7 84.7 0.2
2007-Aug-16 Thu ### 2.22 ### ### 82.3 82.3 0.0
2007-Aug-15 Wed 2.24 2.24 ### ### 47.7 47.7 0.0
2007-Aug-14 Tue 2.21 ### ### ### 94.6 94.6 0.0
2007-Aug-13 Mon 2.4 2.4 2.23 2.28 1,000,846 2,316,958 10.9 10.9 0.2
2007-Aug-10 Fri 2.55 ### ### ### 180,753 0 ### ### 0.0
2007-Aug-09 Thu 2.59 ### 2.52 ### 1,356,326 1,708,970 ### ### 0.0
2007-Aug-08 Wed 2.5 2.59 2.44 2.56 1,117,187 2,809,725 78.4 78.4 0.2
2007-Aug-07 Tue 2.56 ### 2.5 2.5 20.2 20.2 0.2
2007-Aug-06 Mon ### ### ### 2.52 ### ### ###
2007-Aug-03 Fri ### ### ### ### 69.9 69.9 0.0
2007-Aug-02 Thu ### 2.7 ### ### 1,355,471 1,829,885 ### ### 0.0
2007-Aug-01 Wed ### ### 2.57 2.59 39.5 39.5 0.2
2007-Jul-31 Tue ### 2.7 ### ### ### ### 0.0
2007-Jul-30 Mon 2.85 2.85 2.59 ### 1,905,075 ### ### ### 0.0
2007-Jul-27 Fri 2.89 2.89 ### ### 399,243 ### ### ### 0.0
2007-Jul-26 Thu 2.85 2.88 2.81 2.81 32.5 32.5 ###
2007-Jul-25 Wed ### ### 2.87 ### 809,444 1,161,552 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 28.1 28.1 0.0
2007-Jul-23 Mon ### ### 2.89 ### 232,473 335,923 16.5 16.5 0.0
2007-Jul-20 Fri ### ### ### ### 372,181 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 279,459 0 ### ### 0.0
2007-Jul-18 Wed 2.85 ### 2.85 ### ### ### 0.0
2007-Jul-17 Tue ### ### 2.86 ### 67.9 67.9 0.0
2007-Jul-16 Mon ### ### 2.87 2.88 ### ### 0.2
2007-Jul-13 Fri ### ### 2.8 2.85 ### ### ###
2007-Jul-12 Thu ### ### 2.84 ### ### ### 0.0
2007-Jul-11 Wed ### ### 2.88 ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 145,777 0 38.5 38.5 0.0
2007-Jul-09 Mon ### ### 2.89 ### 14.4 14.4 0.0
2007-Jul-06 Fri ### ### ### ### ### ### 0.0
2007-Jul-05 Thu ### 3 ### ### 269,488 ### 27.2 27.2 0.0
2007-Jul-04 Wed ### 3 ### ### ### ### 0.0
2007-Jul-03 Tue ### 3 2.88 3 82,845 ### 80.4 80.4 0.2
2007-Jul-02 Mon 3 3 ### 3 ### ### 0.2
2007-Jun-29 Fri ### ### ### ### 26.8 26.8 0.0
2007-Jun-28 Thu ### ### ### 3 544,826 0 ### ### 0.2
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue ### 3 ### ### ### ### 0.0
2007-Jun-25 Mon 3 ### ### 3 70.6 70.6 0.2
2007-Jun-22 Fri 3 ### ### ### 685,252 0 77.0 77.0 0.0
2007-Jun-21 Thu ### 3 ### ### ### ### 0.0
2007-Jun-20 Wed 3 ### ### 3 ### ### 0.2
2007-Jun-19 Tue ### ### ### ### 14.4 14.4 0.0
2007-Jun-18 Mon ### ### ### ### 96,481 0 28.9 28.9 0.0
2007-Jun-15 Fri ### ### 3 ### 86.5 86.5 0.0
2007-Jun-14 Thu ### ### ### ### 508,051 0 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### ### 624,425 0 34.4 34.4 0.0
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri ### ### 3 ### 197,587 296,380 ### ### 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 81.3 81.3 0.0
2007-Jun-05 Tue ### ### ### ### 480,672 0 ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 352,142 0 66.3 66.3 0.0
2007-Jun-01 Fri 3 ### 3 ### 413,721 620,581 ### ### 0.0
2007-May-31 Thu ### ### ### 3 2,049,843 0 83.4 83.4 0.2
2007-May-30 Wed 2.75 2.82 2.7 2.82 88.0 88.0 ###
2007-May-29 Tue 2.77 2.77 2.74 2.75 ### ### ###
2007-May-28 Mon 2.8 2.82 2.77 2.8 410,375 ### ### ### 0.2
2007-May-25 Fri 2.8 2.8 2.78 2.8 ### ### 0.2
2007-May-24 Thu 2.8 2.8 2.77 2.8 73.2 73.2 0.2
2007-May-23 Wed 2.8 2.83 2.78 2.78 ### ### 0.2
2007-May-22 Tue 2.8 2.8 2.8 2.8 132,083 ### 70.0 70.0 0.2
2007-May-21 Mon 2.78 2.8 2.77 2.8 419,050 1,167,054 71.7 71.7 0.2
2007-May-18 Fri 2.8 2.8 2.77 2.8 70.8 70.8 0.2
2007-May-17 Thu 2.8 2.8 2.79 2.79 196,674 ### 32.0 32.0 ###
2007-May-16 Wed 2.8 2.8 2.75 2.8 133,071 369,272 ### ### 0.2
2007-May-15 Tue 2.88 2.88 2.77 2.8 86,374 ### 15.2 15.2 0.2
2007-May-14 Mon 2.86 ### 2.8 2.85 250,248 350,347 34.9 34.9 ###
2007-May-11 Fri ### 2.85 ### 2.8 1,175,420 1,674,973 91.1 91.1 0.2
2007-May-10 Thu ### ### ### ### 533,820 0 75.8 75.8 0.0
2007-May-09 Wed 2.7 2.7 ### ### ### ### 0.0
2007-May-08 Tue 2.75 2.75 2.7 2.7 ### ### 0.2
2007-May-07 Mon 2.75 2.85 2.75 2.85 89.5 89.5 ###
2007-May-04 Fri 2.85 2.85 2.8 2.85 150,746 425,857 ### ### ###
2007-May-03 Thu 2.8 2.85 2.8 2.85 116,688 329,643 80.0 80.0 ###
2007-May-02 Wed 2.85 2.85 2.78 2.8 45,822 128,988 17.8 17.8 0.2
2007-May-01 Tue 2.85 ### 2.85 2.85 ### ### ###
2007-Apr-30 Mon ### ### ### ### 74.3 74.3 0.0
2007-Apr-27 Fri 2.87 ### 2.86 ### ### ### 0.0
2007-Apr-26 Thu ### ### 2.86 ### 69.8 69.8 0.0
2007-Apr-24 Tue ### ### ### ### 113,154 0 32.4 32.4 0.0
2007-Apr-23 Mon ### ### ### ### ### ### 0.0
2007-Apr-20 Fri ### ### 2.81 ### 84.5 84.5 0.0
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### ### ### 0.0
2007-Apr-17 Tue ### ### 2.84 ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 57,927 0 26.9 26.9 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 3 3 ### ### ### ### 0.0
2007-Apr-11 Wed ### 3 2.89 3 74.8 74.8 0.2
2007-Apr-10 Tue 3 3 ### 3 23,224 ### ### ### 0.2
2007-Apr-05 Thu ### 3 ### ### 46,820 ### ### ### 0.0
2007-Apr-04 Wed ### 3 ### 3 41,028 61,542 68.2 68.2 0.2
2007-Apr-03 Tue ### 3 ### 3 67.3 67.3 0.2
2007-Apr-02 Mon ### ### ### ### 80.9 80.9 0.0
2007-Mar-30 Fri ### ### 3 3 32,678 ### ### ### 0.2
2007-Mar-29 Thu ### ### ### ### 415,989 0 ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue 2.83 ### 2.83 ### 93.7 93.7 0.0
2007-Mar-26 Mon ### ### ### ### 553,886 0 ### ### 0.0
2007-Mar-23 Fri 3 3 ### ### 28.6 28.6 0.0
2007-Mar-22 Thu ### 3 ### 3 514,250 771,375 80.9 80.9 0.2
2007-Mar-21 Wed ### ### ### ### 34.6 34.6 0.0
2007-Mar-20 Tue 2.89 ### 2.89 ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-16 Fri 2.88 ### 2.81 ### ### ### 0.0
2007-Mar-15 Thu 2.81 2.88 2.8 2.88 84.2 84.2 0.2
2007-Mar-14 Wed 2.8 2.84 ### 2.83 ### ### 0.2
2007-Mar-13 Tue 2.8 ### 2.8 ### 370,658 518,921 92.7 92.7 0.0
2007-Mar-12 Mon 2.8 2.8 2.78 2.8 ### ### 0.2
2007-Mar-09 Fri 2.83 2.83 2.78 2.8 175,852 ### ### ### 0.2
2007-Mar-08 Thu 2.82 2.82 2.73 2.82 ### ### ###
2007-Mar-07 Wed 2.76 2.82 2.73 2.8 ### ### 0.2
2007-Mar-06 Tue 2.75 2.81 ### 2.78 71,650 ### ### ### 0.2
2007-Mar-05 Mon 2.85 2.85 2.8 2.83 ### ### 0.2
2007-Mar-02 Fri 2.89 ### 2.83 ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### ### 2.87 ### 561,850 806,254 31.9 31.9 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 31.4 31.4 0.0
2007-Feb-22 Thu ### ### ### 3 21,875 0 34.1 34.1 0.2
2007-Feb-21 Wed 3 ### ### ### 29.0 29.0 0.0
2007-Feb-20 Tue ### 3 ### 3 84,975 ### 81.2 81.2 0.2
2007-Feb-19 Mon ### ### ### ### 13.0 13.0 0.0
2007-Feb-16 Fri ### ### ### ### 192,227 0 69.8 69.8 0.0
2007-Feb-15 Thu ### ### ### ### 71.2 71.2 0.0
2007-Feb-14 Wed ### ### 3 ### 34.1 34.1 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 81,445 0 86.4 86.4 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### ### ### 0.0
2007-Feb-07 Wed 3 3 ### ### 582,729 ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 712,754 0 20.8 20.8 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri ### 3.2 ### ### 65,085 ### 75.5 75.5 0.0
2007-Feb-01 Thu 3.22 3.22 ### ### 21.3 21.3 0.0
2007-Jan-31 Wed ### 3.24 ### 3.23 638,823 ### ### ### ###
2007-Jan-30 Tue ### 3.2 ### 3.2 ### ### 0.2
2007-Jan-29 Mon ### 3.2 ### ### 40.3 40.3 0.0
2007-Jan-25 Thu ### 3.2 ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 70.5 70.5 0.0
2007-Jan-23 Tue ### 3.2 ### ### 1,651,350 ### 18.7 18.7 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 322,270 0 ### ### 0.0
2007-Jan-18 Thu ### ### 3 ### ### ### 0.0
2007-Jan-17 Wed ### 3 ### 3 1,193,049 1,789,573 ### ### 0.2
2007-Jan-16 Tue ### ### ### ### 61.9 61.9 0.0
2007-Jan-15 Mon ### ### ### ### 24.2 24.2 0.0
2007-Jan-12 Fri ### ### ### 3 ### ### 0.2
2007-Jan-11 Thu ### ### ### ### 32.2 32.2 0.0
2007-Jan-10 Wed 3 3 ### 3 103,484 155,226 77.0 77.0 0.2
2007-Jan-09 Tue ### ### ### ### 67.2 67.2 0.0
2007-Jan-08 Mon ### ### ### ### 176,623 0 ### ### 0.0
2007-Jan-05 Fri 2.88 ### 2.88 ### ### ### 0.0
2007-Jan-04 Thu ### ### 2.89 ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### ### 27,341 0 ### ### 0.0
2006-Dec-29 Fri ### ### 2.83 ### 23.1 23.1 0.0
2006-Dec-28 Thu 2.88 ### 2.88 ### 528,685 ### 70.1 70.1 0.0
2006-Dec-27 Wed 2.86 2.88 2.86 2.88 59,426 170,552 ### ### 0.2
2006-Dec-22 Fri 2.85 2.87 2.84 2.85 ### ### ###
2006-Dec-21 Thu 2.85 2.88 2.85 2.86 ### ### 0.2
2006-Dec-20 Wed 2.85 2.89 2.8 2.86 809,178 ### 67.5 67.5 0.2
2006-Dec-19 Tue 2.7 2.89 ### 2.8 92.0 92.0 0.2
2006-Dec-18 Mon 2.59 2.74 2.59 2.7 1,555,770 4,146,127 ### ### 0.2
2006-Dec-15 Fri 2.58 ### 2.58 ### 1,244,744 ### ### ### 0.0
2006-Dec-14 Thu 2.58 ### 2.54 ### 67.6 67.6 0.0
2006-Dec-13 Wed ### ### 2.58 2.58 2,966,427 ### 24.3 24.3 0.2
2006-Dec-12 Tue ### ### 2.58 ### 72.4 72.4 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 10:17:25 thru 2024-11-01 10:17:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000