End of day Prices (full format), 338 Days for (HHY) HHY FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.011 |
2013-Jan-25 Fri
| 0.83
| 0.83
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2013-Jan-24 Thu
| 0.825
| 0.83
| 0.825
| 0.825
| 245,020
| 202,754
| 69.1
| 69.1
| 0.1 |
2013-Jan-23 Wed
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2013-Jan-22 Tue
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| 78.3
| 78.3
| 0.1 |
2013-Jan-21 Mon
| 0.825
| 0.825
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2013-Jan-18 Fri
| 0.825
| 0.825
| 0.82
| 0.825
|
|
| 70.5
| 70.5
| 0.1 |
2013-Jan-17 Thu
| 0.825
| 0.825
| 0.82
| 0.82
|
|
| 29.0
| 29.0
| 0.1 |
2013-Jan-16 Wed
| 0.825
| 0.825
| 0.82
| 0.82
| 86,143
| 70,852
| ###
| ###
| 0.1 |
2013-Jan-15 Tue
| 0.83
| 0.83
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2013-Jan-14 Mon
| 0.83
| 0.83
| 0.825
| 0.83
| 74,640
| ###
| 71.3
| 71.3
| ### |
2013-Jan-11 Fri
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2013-Jan-10 Thu
| 0.83
| 0.83
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2013-Jan-09 Wed
| 0.83
| 0.83
| 0.83
| 0.83
| 18,756
| ###
| 70.6
| 70.6
| ### |
2013-Jan-08 Tue
| 0.83
| ###
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2013-Jan-07 Mon
| ###
| ###
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2013-Jan-04 Fri
| 0.825
| 0.84
| 0.825
| 0.84
|
|
| ###
| ###
| ### |
2013-Jan-03 Thu
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2013-Jan-02 Wed
| ###
| 0.84
| ###
| 0.84
|
|
| ###
| ###
| ### |
2012-Dec-31 Mon
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2012-Dec-28 Fri
| 0.83
| 0.83
| 0.83
| 0.83
| 60,325
| ###
| ###
| ###
| ### |
2012-Dec-27 Thu
| 0.83
| ###
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2012-Dec-24 Mon
| 0.83
| 0.83
| 0.825
| 0.83
|
|
| 71.1
| 71.1
| ### |
2012-Dec-21 Fri
| ###
| ###
| 0.83
| 0.83
| 50,028
| ###
| ###
| ###
| ### |
2012-Dec-20 Thu
| 0.845
| 0.85
| 0.845
| 0.845
| 19,350
| ###
| 70.2
| 70.2
| ### |
2012-Dec-19 Wed
| 0.845
| 0.85
| 0.845
| 0.845
| 128,551
| 108,946
| 72.1
| 72.1
| ### |
2012-Dec-18 Tue
| ###
| 0.84
| ###
| 0.84
| 106,441
| ###
| ###
| ###
| ### |
2012-Dec-17 Mon
| 0.84
| 0.84
| ###
| 0.84
|
|
| ###
| ###
| ### |
2012-Dec-14 Fri
| 0.845
| 0.845
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2012-Dec-13 Thu
| ###
| 0.85
| ###
| 0.85
|
|
| 82.6
| 82.6
| ### |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| ###
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2012-Dec-10 Mon
| ###
| 0.84
| 0.83
| ###
| 170,741
| ###
| 74.7
| 74.7
| 0.0 |
2012-Dec-07 Fri
| ###
| 0.84
| 0.83
| 0.83
|
|
| 21.9
| 21.9
| ### |
2012-Dec-06 Thu
| 0.84
| 0.84
| ###
| ###
| 113,082
| ###
| 29.4
| 29.4
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| 0.83
| ###
| 438,281
| 181,886
| 67.2
| 67.2
| 0.0 |
2012-Dec-04 Tue
| 0.84
| 0.84
| ###
| ###
| 212,028
| 89,051
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| 0.84
| 0.83
| 0.83
| 190,553
| ###
| 27.5
| 27.5
| ### |
2012-Nov-30 Fri
| 0.845
| 0.845
| 0.84
| 0.84
| 383,972
| ###
| ###
| ###
| ### |
2012-Nov-29 Thu
| 0.85
| 0.85
| 0.845
| 0.845
|
|
| 25.1
| 25.1
| ### |
2012-Nov-28 Wed
| 0.845
| 0.855
| 0.845
| 0.855
|
|
| ###
| ###
| ### |
2012-Nov-27 Tue
| 0.85
| 0.85
| 0.845
| 0.845
| 6,250
| ###
| ###
| ###
| ### |
2012-Nov-26 Mon
| 0.85
| 0.85
| 0.845
| 0.85
| 49,650
| 42,078
| 74.2
| 74.2
| ### |
2012-Nov-23 Fri
| 0.845
| 0.845
| 0.845
| 0.845
|
|
| 68.9
| 68.9
| ### |
2012-Nov-22 Thu
| 0.85
| 0.85
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2012-Nov-21 Wed
| 0.855
| 0.855
| 0.845
| 0.85
| 106,780
| ###
| ###
| ###
| ### |
2012-Nov-20 Tue
| 0.85
| 0.855
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2012-Nov-19 Mon
| 0.85
| 0.85
| 0.845
| 0.85
| 114,357
| ###
| ###
| ###
| ### |
2012-Nov-16 Fri
| 0.85
| 0.85
| 0.845
| 0.845
| 120,922
| 102,481
| ###
| ###
| ### |
2012-Nov-15 Thu
| 0.85
| 0.855
| 0.85
| 0.85
| 50,550
| ###
| 75.1
| 75.1
| ### |
2012-Nov-14 Wed
| 0.845
| 0.855
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2012-Nov-13 Tue
| 0.845
| 0.85
| 0.845
| 0.845
| 137,825
| ###
| 82.3
| 82.3
| ### |
2012-Nov-12 Mon
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| 21.6
| 21.6
| ### |
2012-Nov-09 Fri
| 0.855
| 0.86
| 0.855
| 0.855
|
|
| 65.6
| 65.6
| ### |
2012-Nov-08 Thu
| 0.855
| 0.86
| 0.855
| 0.86
| 58,989
| 50,583
| 73.7
| 73.7
| ### |
2012-Nov-07 Wed
| ###
| ###
| 0.86
| 0.86
| 10,923
| ###
| 22.5
| 22.5
| ### |
2012-Nov-06 Tue
| 0.85
| 0.87
| 0.85
| 0.87
|
|
| 88.2
| 88.2
| 0.1 |
2012-Nov-05 Mon
| 0.845
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2012-Nov-02 Fri
| 0.845
| 0.855
| 0.845
| 0.845
| 117,655
| ###
| 72.6
| 72.6
| ### |
2012-Nov-01 Thu
| 0.85
| 0.85
| 0.84
| 0.84
| 116,481
| 98,426
| 26.4
| 26.4
| ### |
2012-Oct-31 Wed
| 0.845
| 0.85
| 0.845
| 0.85
|
|
| 72.3
| 72.3
| ### |
2012-Oct-30 Tue
| 0.84
| 0.845
| 0.84
| 0.845
| 59,329
| 49,984
| ###
| ###
| ### |
2012-Oct-29 Mon
| 0.84
| 0.845
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2012-Oct-26 Fri
| 0.84
| 0.845
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2012-Oct-25 Thu
| 0.84
| 0.84
| 0.84
| 0.84
| 57,070
| ###
| 72.6
| 72.6
| ### |
2012-Oct-24 Wed
| ###
| 0.845
| ###
| 0.84
|
|
| 76.0
| 76.0
| ### |
2012-Oct-23 Tue
| 0.845
| 0.845
| 0.84
| 0.84
|
|
| 24.3
| 24.3
| ### |
2012-Oct-22 Mon
| 0.84
| 0.845
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2012-Oct-19 Fri
| 0.84
| 0.845
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2012-Oct-18 Thu
| 0.845
| 0.85
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2012-Oct-17 Wed
| 0.85
| 0.85
| 0.84
| 0.84
|
|
| 20.2
| 20.2
| ### |
2012-Oct-16 Tue
| 0.84
| 0.84
| ###
| 0.84
| 38,353
| ###
| 74.2
| 74.2
| ### |
2012-Oct-15 Mon
| 0.85
| 0.85
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2012-Oct-12 Fri
| ###
| 0.85
| ###
| 0.85
| 61,844
| 26,283
| ###
| ###
| ### |
2012-Oct-11 Thu
| 0.83
| ###
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2012-Oct-10 Wed
| 0.845
| 0.845
| 0.825
| 0.825
| 255,280
| 213,158
| ###
| ###
| 0.1 |
2012-Oct-09 Tue
| 0.86
| 0.87
| 0.85
| 0.85
|
|
| 19.1
| 19.1
| ### |
2012-Oct-08 Mon
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 74.2
| 74.2
| ### |
2012-Oct-05 Fri
| 0.875
| 0.875
| 0.85
| 0.86
| 102,987
| 88,826
| ###
| ###
| ### |
2012-Oct-04 Thu
| 0.85
| 0.885
| 0.85
| 0.885
|
|
| 90.3
| 90.3
| ### |
2012-Oct-03 Wed
| 0.845
| 0.845
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2012-Oct-02 Tue
| 0.87
| 0.87
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2012-Oct-01 Mon
| 0.875
| 0.875
| 0.86
| 0.86
|
|
| 13.1
| 13.1
| ### |
2012-Sep-28 Fri
| 0.825
| 0.88
| 0.825
| 0.88
| 146,570
| 124,950
| ###
| ###
| 0.1 |
2012-Sep-27 Thu
| 0.85
| 0.85
| 0.82
| 0.825
| 177,279
| 148,027
| ###
| ###
| 0.1 |
2012-Sep-26 Wed
| 0.88
| 0.88
| 0.85
| 0.86
| 141,475
| 122,375
| 14.2
| 14.2
| ### |
2012-Sep-25 Tue
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2012-Sep-21 Fri
| 1.29
| ###
| 1.29
| ###
| 363,152
| ###
| 76.0
| 76.0
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| 1.285
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| 1.285
| ###
| 214,389
| 137,744
| 65.8
| 65.8
| 0.0 |
2012-Sep-18 Tue
| 1.275
| ###
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2012-Sep-17 Mon
| 1.275
| 1.285
| 1.27
| 1.285
|
|
| ###
| ###
| ### |
2012-Sep-14 Fri
| 1.27
| 1.275
| 1.25
| 1.275
|
|
| ###
| ###
| ### |
2012-Sep-13 Thu
| 1.25
| 1.27
| 1.25
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2012-Sep-12 Wed
| 1.26
| ###
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2012-Sep-11 Tue
| 1.25
| ###
| 1.245
| 1.25
|
|
| ###
| ###
| ### |
2012-Sep-10 Mon
| 1.255
| ###
| 1.23
| 1.255
|
|
| 72.1
| 72.1
| ### |
2012-Sep-07 Fri
| 1.23
| 1.255
| 1.22
| 1.23
| 246,482
| 305,021
| ###
| ###
| 0.1 |
2012-Sep-06 Thu
| 1.2
| 1.22
| ###
| 1.22
| 612,446
| ###
| ###
| ###
| 0.1 |
2012-Sep-05 Wed
| 1.225
| 1.23
| ###
| 1.23
|
|
| 82.6
| 82.6
| 0.1 |
2012-Sep-04 Tue
| 1.28
| 1.28
| 1.2
| 1.225
| 779,746
| 966,885
| ###
| ###
| 0.1 |
2012-Sep-03 Mon
| ###
| ###
| 1.275
| 1.275
| 582,740
| ###
| ###
| ###
| ### |
2012-Aug-31 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| 1.27
| 1.28
| 1.27
| 1.28
| 218,321
| 278,359
| ###
| ###
| ### |
2012-Aug-29 Wed
| ###
| 1.275
| ###
| 1.27
|
|
| ###
| ###
| ### |
2012-Aug-28 Tue
| 1.27
| 1.27
| 1.26
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2012-Aug-27 Mon
| 1.26
| 1.26
| 1.25
| 1.26
| 52,074
| 65,352
| ###
| ###
| ### |
2012-Aug-24 Fri
| 1.28
| 1.28
| 1.255
| 1.26
|
|
| ###
| ###
| ### |
2012-Aug-23 Thu
| 1.26
| 1.27
| 1.26
| 1.27
|
|
| 73.0
| 73.0
| ### |
2012-Aug-22 Wed
| 1.26
| 1.27
| 1.26
| 1.27
|
|
| 78.9
| 78.9
| ### |
2012-Aug-21 Tue
| 1.25
| 1.25
| 1.245
| 1.25
| 77,670
| ###
| ###
| ###
| ### |
2012-Aug-20 Mon
| 1.255
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2012-Aug-17 Fri
| 1.25
| 1.27
| 1.25
| 1.27
| 17,385
| ###
| 73.7
| 73.7
| ### |
2012-Aug-16 Thu
| 1.26
| 1.27
| 1.25
| 1.27
|
|
| 77.0
| 77.0
| ### |
2012-Aug-15 Wed
| 1.25
| 1.26
| 1.245
| 1.26
|
|
| 80.0
| 80.0
| ### |
2012-Aug-14 Tue
| ###
| ###
| 1.245
| 1.255
| 79,976
| 49,785
| ###
| ###
| ### |
2012-Aug-13 Mon
| 1.27
| 1.27
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2012-Aug-10 Fri
| 1.285
| 1.285
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2012-Aug-09 Thu
| 1.29
| ###
| 1.28
| 1.285
| 287,424
| 183,951
| 24.8
| 24.8
| ### |
2012-Aug-08 Wed
| 1.285
| 1.285
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2012-Aug-07 Tue
| 1.285
| 1.285
| 1.285
| 1.285
| 39,247
| ###
| ###
| ###
| ### |
2012-Aug-06 Mon
| 1.285
| 1.285
| 1.27
| 1.285
| 144,221
| 184,242
| 76.3
| 76.3
| ### |
2012-Aug-03 Fri
| 1.285
| 1.285
| 1.285
| 1.285
| 7,650
| ###
| ###
| ###
| ### |
2012-Aug-02 Thu
| 1.275
| 1.285
| 1.275
| 1.285
| 97,085
| ###
| 73.7
| 73.7
| ### |
2012-Aug-01 Wed
| 1.27
| 1.285
| 1.27
| 1.285
|
|
| ###
| ###
| ### |
2012-Jul-30 Mon
| 1.28
| 1.28
| 1.275
| 1.275
|
|
| ###
| ###
| ### |
2012-Jul-27 Fri
| 1.28
| 1.28
| 1.275
| 1.28
|
|
| 67.4
| 67.4
| ### |
2012-Jul-26 Thu
| 1.285
| 1.285
| 1.28
| 1.28
| 27,645
| 35,454
| 24.9
| 24.9
| ### |
2012-Jul-25 Wed
| 1.275
| 1.28
| 1.275
| 1.28
|
|
| ###
| ###
| ### |
2012-Jul-24 Tue
| 1.275
| 1.28
| 1.275
| 1.275
| 16,657
| 21,279
| 75.6
| 75.6
| ### |
2012-Jul-23 Mon
| 1.28
| 1.285
| 1.275
| 1.275
| 54,852
| ###
| ###
| ###
| ### |
2012-Jul-20 Fri
| 1.27
| 1.28
| 1.27
| 1.28
| 58,843
| 75,024
| 73.3
| 73.3
| ### |
2012-Jul-19 Thu
| 1.28
| 1.285
| 1.27
| 1.27
| 75,875
| ###
| 22.4
| 22.4
| ### |
2012-Jul-18 Wed
| ###
| 1.28
| ###
| 1.27
|
|
| 81.2
| 81.2
| ### |
2012-Jul-17 Tue
| 1.27
| 1.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| 1.28
| 1.26
| 1.28
|
|
| 79.4
| 79.4
| ### |
2012-Jul-12 Thu
| ###
| 1.275
| 1.26
| 1.275
|
|
| 84.5
| 84.5
| ### |
2012-Jul-11 Wed
| 1.26
| 1.26
| 1.25
| 1.26
| 16,084
| 20,185
| ###
| ###
| ### |
2012-Jul-10 Tue
| ###
| ###
| 1.255
| 1.255
| 101,220
| ###
| 31.1
| 31.1
| ### |
2012-Jul-09 Mon
| 1.26
| 1.285
| 1.26
| ###
| 117,321
| ###
| 81.2
| 81.2
| 0.0 |
2012-Jul-06 Fri
| ###
| 1.28
| ###
| 1.27
| 44,174
| 28,271
| ###
| ###
| ### |
2012-Jul-05 Thu
| 1.26
| 1.285
| 1.255
| 1.28
|
|
| 86.1
| 86.1
| ### |
2012-Jul-04 Wed
| 1.255
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2012-Jul-03 Tue
| 1.245
| 1.25
| 1.24
| 1.25
|
|
| 76.0
| 76.0
| ### |
2012-Jul-02 Mon
| ###
| 1.245
| ###
| 1.24
| 174,147
| ###
| ###
| ###
| 0.1 |
2012-Jun-29 Fri
| 1.225
| ###
| 1.225
| 1.23
|
|
| 59.1
| 59.1
| 0.1 |
2012-Jun-28 Thu
| 1.23
| 1.24
| 1.225
| 1.225
| 126,883
| 156,383
| ###
| ###
| 0.1 |
2012-Jun-27 Wed
| 1.225
| 1.23
| 1.225
| 1.23
|
|
| 70.6
| 70.6
| 0.1 |
2012-Jun-26 Tue
| 1.23
| ###
| 1.225
| 1.225
|
|
| 32.8
| 32.8
| 0.1 |
2012-Jun-25 Mon
| 1.25
| 1.25
| 1.225
| ###
| 137,044
| ###
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| 1.255
| 1.275
| 1.255
| 1.27
|
|
| ###
| ###
| ### |
2012-Jun-21 Thu
| ###
| 1.27
| 1.26
| 1.26
| 228,750
| ###
| 35.7
| 35.7
| ### |
2012-Jun-20 Wed
| 1.28
| 1.28
| 1.27
| 1.27
| 110,583
| ###
| ###
| ###
| ### |
2012-Jun-19 Tue
| ###
| 1.28
| ###
| 1.27
|
|
| ###
| ###
| ### |
2012-Jun-18 Mon
| ###
| 1.285
| ###
| 1.27
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| 1.27
| 1.275
| 1.26
| 1.275
| 45,149
| 57,226
| 74.5
| 74.5
| ### |
2012-Jun-14 Thu
| 1.26
| 1.26
| 1.26
| 1.26
| 0
|
|
|
| ### |
2012-Jun-13 Wed
| 1.255
| 1.275
| 1.255
| 1.26
| 125,722
| ###
| 79.6
| 79.6
| ### |
2012-Jun-12 Tue
| 1.27
| 1.27
| 1.255
| 1.255
|
|
| 26.5
| 26.5
| ### |
2012-Jun-08 Fri
| 1.245
| 1.27
| 1.245
| 1.27
| 184,648
| ###
| 88.5
| 88.5
| ### |
2012-Jun-07 Thu
| 1.25
| 1.25
| 1.245
| 1.245
| 6,322
| 7,886
| ###
| ###
| 0.1 |
2012-Jun-06 Wed
| 1.255
| 1.27
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| 1.23
| 1.26
| 1.23
| 1.26
| 123,726
| ###
| 82.8
| 82.8
| ### |
2012-Jun-04 Mon
| 1.245
| 1.255
| 1.23
| 1.23
|
|
| 32.9
| 32.9
| 0.1 |
2012-Jun-01 Fri
| 1.25
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| 1.25
| 1.255
| 1.24
| 1.25
| 128,088
| 159,789
| 63.0
| 63.0
| ### |
2012-May-30 Wed
| 1.26
| 1.26
| 1.25
| 1.26
|
|
| 71.0
| 71.0
| ### |
2012-May-29 Tue
| 1.255
| 1.26
| 1.25
| 1.25
|
|
| 18.9
| 18.9
| ### |
2012-May-28 Mon
| ###
| ###
| 1.25
| 1.25
|
|
| 17.1
| 17.1
| ### |
2012-May-25 Fri
| 1.26
| ###
| 1.255
| 1.26
| 74,477
| ###
| 74.8
| 74.8
| ### |
2012-May-24 Thu
| 1.26
| 1.26
| 1.25
| 1.26
|
|
| 76.8
| 76.8
| ### |
2012-May-23 Wed
| 1.24
| ###
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2012-May-22 Tue
| 1.24
| 1.26
| 1.23
| 1.26
| 69,223
| 86,182
| ###
| ###
| ### |
2012-May-21 Mon
| 1.22
| 1.24
| ###
| 1.24
|
|
| 84.0
| 84.0
| 0.1 |
2012-May-18 Fri
| 1.23
| 1.23
| 1.21
| 1.22
|
|
| 37.8
| 37.8
| 0.1 |
2012-May-17 Thu
| 1.23
| 1.23
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2012-May-16 Wed
| 1.245
| 1.25
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| 1.245
| ###
| 1.245
| 51,858
| 32,281
| 92.0
| 92.0
| 0.1 |
2012-May-14 Mon
| ###
| 1.22
| ###
| 1.22
| 148,350
| ###
| ###
| ###
| 0.1 |
2012-May-11 Fri
| 1.22
| 1.22
| ###
| 1.22
|
|
| 70.9
| 70.9
| 0.1 |
2012-May-10 Thu
| 1.225
| 1.225
| ###
| 1.225
| 152,648
| ###
| ###
| ###
| 0.1 |
2012-May-09 Wed
| 1.225
| 1.23
| 1.22
| 1.225
|
|
| ###
| ###
| 0.1 |
2012-May-08 Tue
| 1.225
| ###
| 1.22
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-May-07 Mon
| 1.225
| 1.245
| 1.22
| 1.245
| 39,177
| 48,285
| ###
| ###
| 0.1 |
2012-May-04 Fri
| 1.24
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-03 Thu
| 1.245
| 1.245
| 1.23
| 1.23
|
|
| 24.0
| 24.0
| 0.1 |
2012-May-02 Wed
| ###
| 1.23
| ###
| 1.23
|
|
| 80.6
| 80.6
| 0.1 |
2012-May-01 Tue
| 1.225
| 1.23
| 1.22
| 1.23
|
|
| 71.5
| 71.5
| 0.1 |
2012-Apr-30 Mon
| 1.225
| 1.23
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2012-Apr-27 Fri
| 1.22
| 1.225
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2012-Apr-26 Thu
| ###
| 1.225
| ###
| 1.225
|
|
| 87.1
| 87.1
| 0.1 |
2012-Apr-24 Tue
| 1.2
| ###
| 1.2
| ###
| 288,584
| 173,150
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| 1.2
| 268,147
| 0
| ###
| ###
| 0.1 |
2012-Apr-20 Fri
| ###
| ###
| 1.185
| ###
| 143,673
| 85,126
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| 1.185
| ###
| 66,727
| ###
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| 1.185
| ###
| 73,126
| 43,327
| 23.3
| 23.3
| 0.0 |
2012-Apr-17 Tue
| 1.185
| ###
| ###
| ###
| 130,826
| 0
| 78.4
| 78.4
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| 1.185
| ###
| 64,640
| ###
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 1.185
| ###
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
| 63,689
| 0
| 28.2
| 28.2
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| 1.185
|
|
| 80.2
| 80.2
| 0.1 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
| 122,941
| 0
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| ###
| 1.2
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 1.21
| 1.21
| 1.175
| ###
| 72,244
| 86,150
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| 1.22
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2012-Mar-22 Thu
| 1.2
| 1.23
| 1.2
| ###
| 171,176
| 207,978
| 72.7
| 72.7
| 0.0 |
2012-Mar-21 Wed
| ###
| 1.22
| ###
| ###
| 388,358
| ###
| 22.3
| 22.3
| 0.0 |
2012-Mar-20 Tue
| 1.21
| ###
| ###
| ###
| 242,126
| 0
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 1.21
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2012-Mar-16 Fri
| 1.23
| 1.23
| 1.2
| 1.2
| 163,781
| ###
| ###
| ###
| 0.1 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
| 75,283
| 0
| 25.8
| 25.8
| 0.0 |
2012-Mar-14 Wed
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2012-Mar-13 Tue
| 1.225
| 1.225
| 1.2
| 1.2
| 248,425
| ###
| ###
| ###
| 0.1 |
2012-Mar-12 Mon
| ###
| 1.23
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2012-Mar-09 Fri
| 1.22
| 1.225
| 1.2
| 1.2
|
|
| 15.7
| 15.7
| 0.1 |
2012-Mar-08 Thu
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 68.5
| 68.5
| ### |
2012-Mar-07 Wed
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2012-Mar-06 Tue
| 1.21
| 1.22
| 1.21
| 1.22
| 104,921
| 127,479
| ###
| ###
| 0.1 |
2012-Mar-05 Mon
| 1.21
| ###
| 1.21
| ###
| 31,185
| ###
| 75.4
| 75.4
| 0.0 |
2012-Mar-02 Fri
| 1.22
| 1.22
| 1.21
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2012-Mar-01 Thu
| 1.21
| 1.22
| 1.2
| 1.2
| 104,275
| 126,172
| 26.2
| 26.2
| 0.1 |
2012-Feb-29 Wed
| 1.2
| 1.225
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2012-Feb-28 Tue
| 1.2
| 1.23
| 1.2
| 1.2
|
|
| 72.1
| 72.1
| 0.1 |
2012-Feb-27 Mon
| 1.21
| 1.21
| 1.2
| 1.2
| 72,570
| 87,446
| 29.1
| 29.1
| 0.1 |
2012-Feb-24 Fri
| 1.23
| 1.23
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2012-Feb-23 Thu
| 1.225
| 1.225
| 1.22
| 1.22
|
|
| 28.3
| 28.3
| 0.1 |
2012-Feb-22 Wed
| 1.24
| 1.24
| 1.22
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2012-Feb-21 Tue
| 1.22
| 1.24
| 1.22
| 1.23
|
|
| 71.6
| 71.6
| 0.1 |
2012-Feb-20 Mon
| 1.23
| ###
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2012-Feb-17 Fri
| 1.2
| 1.23
| 1.2
| 1.23
| 59,354
| ###
| ###
| ###
| 0.1 |
2012-Feb-16 Thu
| 1.21
| 1.21
| 1.2
| 1.2
| 63,329
| ###
| 32.1
| 32.1
| 0.1 |
2012-Feb-15 Wed
| 1.23
| 1.23
| 1.2
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2012-Feb-14 Tue
| ###
| 1.24
| ###
| ###
| 128,721
| ###
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2012-Feb-10 Fri
| 1.23
| 1.23
| ###
| 1.22
| 48,779
| ###
| ###
| ###
| 0.1 |
2012-Feb-09 Thu
| 1.22
| 1.23
| 1.22
| 1.23
| 17,720
| ###
| ###
| ###
| 0.1 |
2012-Feb-08 Wed
| 1.2
| 1.22
| 1.2
| 1.22
|
|
| 77.4
| 77.4
| 0.1 |
2012-Feb-07 Tue
| 1.21
| 1.21
| 1.2
| 1.21
| 51,229
| ###
| ###
| ###
| ### |
2012-Feb-06 Mon
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| 24.6
| 24.6
| 0.1 |
2012-Feb-03 Fri
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| 23.5
| 23.5
| 0.1 |
2012-Feb-02 Thu
| 1.2
| 1.21
| ###
| 1.21
|
|
| 75.3
| 75.3
| ### |
2012-Feb-01 Wed
| 1.2
| 1.21
| 1.2
| 1.2
| 183,575
| ###
| ###
| ###
| 0.1 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| 1.21
| 1.21
| ###
| ###
| 306,351
| 185,342
| 20.0
| 20.0
| 0.0 |
2012-Jan-27 Fri
| 1.2
| 1.21
| 1.2
| 1.2
| 180,585
| ###
| 66.5
| 66.5
| 0.1 |
2012-Jan-25 Wed
| 1.2
| ###
| 1.2
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2012-Jan-24 Tue
| 1.2
| ###
| ###
| 1.2
| 166,948
| 0
| ###
| ###
| 0.1 |
2012-Jan-23 Mon
| ###
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| 1.175
| 144,725
| 0
| ###
| ###
| ### |
2012-Jan-18 Wed
| 1.175
| ###
| 1.175
| ###
| 216,678
| ###
| 73.3
| 73.3
| 0.0 |
2012-Jan-17 Tue
| 1.175
| 1.175
| ###
| ###
| 83,371
| 48,980
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 1.155
| 1.175
| 1.155
| 1.155
|
|
| 76.2
| 76.2
| 0.1 |
2012-Jan-13 Fri
| 1.155
| 1.155
| ###
| ###
| 419,840
| 242,457
| 25.8
| 25.8
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2012-Jan-11 Wed
| ###
| 1.175
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| 1.175
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-06 Fri
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 1.155
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2012-Jan-04 Wed
| ###
| 1.155
| ###
| 1.155
| 24,150
| 13,946
| 65.6
| 65.6
| 0.1 |
2012-Jan-03 Tue
| ###
| 1.155
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| ###
| 1.175
| ###
| ###
| 85,424
| 50,186
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 1.155
| ###
| 1.155
| ###
| 149,070
| 86,087
| 80.4
| 80.4
| 0.0 |
2011-Dec-19 Mon
| ###
| 1.175
| ###
| 1.155
|
|
| 56.1
| 56.1
| 0.1 |
2011-Dec-16 Fri
| ###
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 1.185
| 1.185
| ###
| ###
| 104,955
| 62,185
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 327,721
| 0
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| 1.145
| ###
| 101,726
| ###
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| 1.145
| 1.145
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2011-Dec-08 Thu
| ###
| 1.155
| ###
| ###
| 56,623
| ###
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| 1.145
| ###
| 1.145
| ###
| 72,658
| ###
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| ###
| 1.145
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2011-Dec-05 Mon
| ###
| 1.155
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| 1.125
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 184,045
| 0
| 24.7
| 24.7
| 0.0 |
2011-Nov-25 Fri
| 1.145
| 1.145
| ###
| ###
| 195,343
| ###
| 32.4
| 32.4
| 0.0 |
2011-Nov-24 Thu
| 1.145
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| 1.145
| 1.145
| ###
| 1.145
|
|
| 83.9
| 83.9
| ### |
2011-Nov-22 Tue
| ###
| ###
| 1.145
| 1.145
|
|
| ###
| ###
| ### |
2011-Nov-21 Mon
| 1.145
| 1.145
| 1.145
| 1.145
|
|
| ###
| ###
| ### |
2011-Nov-18 Fri
| ###
| 1.145
| ###
| ###
| 72,758
| 41,653
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 324,747
| 0
| 34.3
| 34.3
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| 1.145
| 1.145
| 69,954
| 40,048
| ###
| ###
| ### |
2011-Nov-11 Fri
| 1.155
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| 1.145
| ###
| 31,856
| ###
| 66.9
| 66.9
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 72,475
| 0
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 1.145
| 1.145
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 214,857
| 0
| 80.6
| 80.6
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
| 267,224
| 0
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 358,182
| 0
| 32.7
| 32.7
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 1.125
| ###
| 1.125
| 1.125
| 24,950
| ###
| 59.8
| 59.8
| ### |
2011-Oct-26 Wed
| 1.125
| 1.125
| 1.125
| 1.125
| 25,679
| 28,888
| 65.0
| 65.0
| ### |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 66,846
| 0
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
| 19,483
| 0
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 64,623
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 122,272
| 0
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 147,152
| 0
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 1.125
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2011-Oct-14 Fri
| 1.125
| 1.125
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Oct-12 Wed
| ###
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 95,722
| 0
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
| 43,053
| 0
| 54.7
| 54.7
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
| 35,486
| 0
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
| 84,673
| 0
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
| 34,320
| 0
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2011-Sep-29 Thu
| ###
| 1.125
| ###
| 1.125
|
|
| 75.4
| 75.4
| ### |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2011-Sep-27 Tue
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 50.5
| 50.5
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
| 170,325
| 0
| 67.0
| 67.0
| 0.0 |
|