Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-May-26 01:12:02 AM AEST

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

(IFL) INSIGNIA FINANCIAL LTD Daily Prices Page 3...

     Prev Section TOC    Company Info for IFL    Limits Next Section


Company Details for (IFL) INSIGNIA FINANCIAL LTD

Listing Code IFL
Listing Name INSIGNIA FINANCIAL LTD
GICS Sector Financial Services
ISIN Name IOOF HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IFL2


Maximum Price date available .. Friday 24th May 2024
Latest price with VOLUME for IFL .. Friday 17th May 2024

IFL 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 ### ### 0.0
MAX ### 20,529,127 ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (IFL) INSIGNIA FINANCIAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.06
2024-May-24 Fri 2.2 ### ### 2.22 1,616,784 0 ### ### 0.2
2024-May-23 Thu 2.21 2.24 2.2 2.23 1,252,820 ### 75.8 75.8 ###
2024-May-22 Wed ### ### 2.24 2.24 ### ### ###
2024-May-21 Tue ### ### ### ### 1,343,758 0 30.3 30.3 0.0
2024-May-20 Mon ### ### ### ### 1,151,040 0 ### ### 0.0
2024-May-17 Fri ### ### ### ### 991,441 0 33.3 33.3 0.0
2024-May-16 Thu ### ### ### ### 1,188,781 0 64.2 64.2 0.0
2024-May-15 Wed ### 2.345 ### ### 763,675 ### ### ### 0.0
2024-May-14 Tue ### ### ### ### 1,077,856 0 ### ### 0.0
2024-May-13 Mon ### ### 2.325 ### 29.3 29.3 0.0
2024-May-10 Fri ### 2.4 ### ### 588,875 706,650 ### ### 0.0
2024-May-09 Thu 2.4 2.4 ### ### ### ### 0.0
2024-May-08 Wed ### 2.42 ### ### 66.5 66.5 0.0
2024-May-07 Tue ### 2.41 ### 2.4 1,124,477 ### ### ### ###
2024-May-06 Mon ### ### ### ### 1,326,984 0 ### ### 0.0
2024-May-03 Fri 2.41 2.43 ### ### 1,824,327 2,216,557 18.3 18.3 0.0
2024-May-02 Thu 2.43 2.47 ### 2.42 ### ### 0.2
2024-May-01 Wed 2.4 2.44 ### 2.42 ### ### 0.2
2024-Apr-30 Tue 2.48 2.5 2.45 2.46 ### ### 0.2
2024-Apr-29 Mon ### 2.5 ### 2.48 ### ### 0.2
2024-Apr-26 Fri ### ### ### ### 2,001,356 0 ### ### 0.0
2024-Apr-24 Wed 2.43 2.48 2.43 2.46 ### ### 0.2
2024-Apr-23 Tue ### ### ### 2.4 ### ### ###
2024-Apr-22 Mon ### ### ### ### 72.8 72.8 0.0
2024-Apr-19 Fri ### ### 2.29 ### 20.4 20.4 0.0
2024-Apr-18 Thu ### 2.42 ### ### ### ### 0.0
2024-Apr-17 Wed ### 2.44 ### ### 940,677 1,147,625 ### ### 0.0
2024-Apr-16 Tue 2.45 2.455 ### ### ### ### 0.0
2024-Apr-15 Mon 2.49 2.51 2.46 2.48 1,089,624 ### 40.6 40.6 0.2
2024-Apr-12 Fri 2.51 2.54 2.49 2.5 1,166,879 ### ### ### 0.2
2024-Apr-11 Thu 2.49 2.52 2.49 2.52 ### ### ###
2024-Apr-10 Wed 2.54 2.58 2.52 2.56 72.7 72.7 0.2
2024-Apr-09 Tue 2.54 2.54 2.49 2.51 1,003,271 2,523,226 24.6 24.6 ###
2024-Apr-08 Mon 2.49 2.51 2.475 2.5 917,652 2,287,247 72.1 72.1 0.2
2024-Apr-05 Fri 2.45 2.49 2.45 2.47 901,124 2,225,776 ### ### ###
2024-Apr-04 Thu 2.46 ### 2.45 2.46 1,011,327 1,238,875 64.6 64.6 0.2
2024-Apr-03 Wed 2.43 2.5 2.43 2.44 78.1 78.1 0.2
2024-Apr-02 Tue 2.51 2.51 2.46 2.46 21.5 21.5 0.2
2024-Mar-28 Thu 2.5 2.55 2.47 2.52 2,930,042 ### 66.0 66.0 ###
2024-Mar-27 Wed 2.46 2.52 2.45 2.46 1,857,947 ### ### ### 0.2
2024-Mar-26 Tue 2.5 2.525 2.45 2.45 ### ### 0.2
2024-Mar-25 Mon 2.48 2.51 2.45 2.5 1,218,375 3,021,570 ### ### 0.2
2024-Mar-22 Fri 2.45 2.49 2.44 2.47 77.3 77.3 ###
2024-Mar-21 Thu 2.48 2.52 2.44 2.45 21.2 21.2 0.2
2024-Mar-20 Wed 2.48 2.53 2.44 2.45 3,974,741 ### ### ### 0.2
2024-Mar-19 Tue 2.4 2.48 ### 2.46 2,574,685 ### ### ### 0.2
2024-Mar-18 Mon ### 2.41 ### 2.4 89.3 89.3 ###
2024-Mar-15 Fri ### ### 2.29 ### 1,880,454 ### 71.4 71.4 0.0
2024-Mar-14 Thu ### ### ### ### ### ### 0.0
2024-Mar-13 Wed ### 2.43 ### ### ### ### 0.0
2024-Mar-12 Tue ### 2.42 ### ### 1,291,470 1,562,678 ### ### 0.0
2024-Mar-11 Mon 2.4 2.4 ### ### 1,636,156 1,963,387 ### ### 0.0
2024-Mar-08 Fri 2.41 2.455 2.4 2.43 73.6 73.6 ###
2024-Mar-07 Thu 2.49 2.5 2.45 2.49 ### ### 0.2
2024-Mar-06 Wed 2.46 2.49 2.425 2.47 69.5 69.5 ###
2024-Mar-05 Tue 2.43 ### ### 2.48 ### ### 0.2
2024-Mar-04 Mon 2.42 2.48 2.4 2.45 1,219,846 2,976,424 77.9 77.9 0.2
2024-Mar-01 Fri 2.41 2.45 ### 2.44 1,893,242 2,319,221 ### ### 0.2
2024-Feb-29 Thu 2.4 2.425 ### ### 2,005,028 ### ### ### 0.0
2024-Feb-28 Wed 2.49 2.5 ### 2.4 ### ### ###
2024-Feb-27 Tue 2.53 2.55 2.46 2.47 21.6 21.6 ###
2024-Feb-26 Mon 2.59 ### 2.52 2.53 1,588,944 ### ### ### ###
2024-Feb-23 Fri 2.52 ### 2.5 2.55 82.3 82.3 0.2
2024-Feb-22 Thu 2.45 ### 2.41 2.57 8,755,372 10,550,223 91.8 91.8 ###
2024-Feb-21 Wed 2.26 ### 2.25 2.26 72.6 72.6 ###
2024-Feb-20 Tue 2.28 2.29 2.25 2.26 27.4 27.4 ###
2024-Feb-19 Mon ### ### 2.28 2.28 702,420 800,758 ### ### 0.2
2024-Feb-16 Fri ### ### 2.29 ### 1,559,585 1,785,724 31.8 31.8 0.0
2024-Feb-15 Thu 2.23 ### 2.23 2.29 ### ### ###
2024-Feb-14 Wed 2.2 ### 2.2 2.23 ### ### ###
2024-Feb-13 Tue 2.24 2.29 2.24 2.26 1,243,372 ### ### ### ###
2024-Feb-12 Mon ### ### 2.2 2.22 14.3 14.3 0.2
2024-Feb-09 Fri 2.24 ### 2.23 ### 1,450,772 ### ### ### 0.0
2024-Feb-08 Thu ### 2.24 ### 2.23 1,005,485 1,126,143 ### ### ###
2024-Feb-07 Wed ### ### ### ### ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 5,998,547 0 79.9 79.9 0.0
2024-Feb-05 Mon ### ### ### ### ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 65.5 65.5 0.0
2024-Feb-01 Thu ### ### 2.055 ### 19.8 19.8 0.0
2024-Jan-31 Wed ### ### ### ### ### ### 0.0
2024-Jan-30 Tue ### ### ### ### 1,994,887 0 22.8 22.8 0.0
2024-Jan-29 Mon ### 2.175 ### ### 3,427,443 3,727,344 ### ### 0.0
2024-Jan-25 Thu 2.22 2.25 ### ### 1,426,680 ### 20.8 20.8 0.0
2024-Jan-24 Wed 2.23 2.24 ### 2.21 ### ### 0.2
2024-Jan-23 Tue ### 2.23 ### 2.21 ### ### 0.2
2024-Jan-22 Mon ### ### ### ### ### ### 0.0
2024-Jan-19 Fri 2.2 2.24 ### ### ### ### 0.0
2024-Jan-18 Thu ### 2.185 ### ### 1,296,786 ### ### ### 0.0
2024-Jan-17 Wed 2.21 2.21 ### ### 1,950,977 2,155,829 ### ### 0.0
2024-Jan-16 Tue 2.25 2.27 2.22 2.24 40.0 40.0 ###
2024-Jan-15 Mon ### ### 2.24 2.27 25.6 25.6 0.2
2024-Jan-12 Fri ### ### ### ### ### ### 0.0
2024-Jan-11 Thu 2.42 2.47 ### ### 1,808,949 2,234,052 ### ### 0.0
2024-Jan-10 Wed 2.5 2.5 2.45 2.49 1,506,570 ### 34.4 34.4 0.2
2024-Jan-09 Tue 2.51 2.51 2.47 2.49 747,276 ### ### ### 0.2
2024-Jan-08 Mon 2.45 2.51 2.43 2.45 77.3 77.3 0.2
2024-Jan-05 Fri 2.49 2.56 2.48 2.48 34.4 34.4 0.2
2024-Jan-04 Thu ### 2.5 ### 2.49 ### ### 0.2
2024-Jan-03 Wed ### ### ### ### 963,387 0 79.6 79.6 0.0
2024-Jan-02 Tue ### 2.375 ### ### 486,988 ### ### ### 0.0
2023-Dec-29 Fri ### 2.4 ### ### 14.9 14.9 0.0
2023-Dec-28 Thu ### ### ### ### 485,681 0 62.7 62.7 0.0
2023-Dec-27 Wed ### ### ### ### 632,920 0 73.5 73.5 0.0
2023-Dec-22 Fri ### ### 2.27 2.29 561,251 ### 31.4 31.4 ###
2023-Dec-21 Thu ### ### 2.27 ### 1,316,675 1,494,426 22.9 22.9 0.0
2023-Dec-20 Wed ### ### 2.29 ### 1,254,343 1,436,222 ### ### 0.0
2023-Dec-19 Tue 2.27 ### 2.23 2.28 1,019,453 ### 65.1 65.1 0.2
2023-Dec-18 Mon 2.26 2.27 2.23 2.25 1,688,225 ### ### ### ###
2023-Dec-15 Fri 2.27 ### 2.26 2.29 72.3 72.3 ###
2023-Dec-14 Thu 2.21 2.23 ### 2.23 ### ### ###
2023-Dec-13 Wed ### ### ### ### 31.3 31.3 0.0
2023-Dec-12 Tue ### 2.2 ### ### 69.8 69.8 0.0
2023-Dec-11 Mon ### 2.2 2.155 ### 77.9 77.9 0.0
2023-Dec-08 Fri ### 2.21 ### ### 76.6 76.6 0.0
2023-Dec-07 Thu ### 2.2 ### 2.2 87.1 87.1 0.2
2023-Dec-06 Wed ### ### ### ### 3,531,254 0 69.0 69.0 0.0
2023-Dec-05 Tue ### ### ### ### 3,195,123 0 ### ### 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### ### ### 0.0
2023-Nov-30 Thu ### ### 2.075 ### ### ### 0.0
2023-Nov-29 Wed ### ### ### ### 1,750,427 0 ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 77.3 77.3 0.0
2023-Nov-27 Mon ### ### ### ### 28.0 28.0 0.0
2023-Nov-24 Fri ### ### ### ### 1,447,658 0 ### ### 0.0
2023-Nov-23 Thu ### 2.075 ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 29.9 29.9 0.0
2023-Nov-21 Tue ### ### ### ### ### ### 0.0
2023-Nov-20 Mon ### ### 2.055 ### 1,799,689 1,849,180 25.4 25.4 0.0
2023-Nov-17 Fri ### ### 2.055 ### 2,092,524 ### ### ### 0.0
2023-Nov-16 Thu ### ### ### ### 2,794,222 0 ### ### 0.0
2023-Nov-15 Wed ### ### ### ### 2,447,881 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 76.9 76.9 0.0
2023-Nov-13 Mon ### ### ### ### 2,202,050 0 ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 1,283,048 0 ### ### 0.0
2023-Nov-09 Thu 2.22 2.22 ### ### ### ### 0.0
2023-Nov-08 Wed 2.21 2.24 ### 2.2 2,035,386 ### 29.0 29.0 0.2
2023-Nov-07 Tue ### 2.245 ### 2.2 2,188,543 ### 77.5 77.5 0.2
2023-Nov-06 Mon ### 2.22 ### ### 33.6 33.6 0.0
2023-Nov-03 Fri ### ### ### ### ### ### 0.0
2023-Nov-02 Thu ### ### 2.085 ### 1,153,148 1,202,156 ### ### 0.0
2023-Nov-01 Wed ### ### ### ### 1,090,144 0 ### ### 0.0
2023-Oct-31 Tue ### ### ### ### 35.3 35.3 0.0
2023-Oct-30 Mon ### ### ### ### 1,148,054 0 ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 85.7 85.7 0.0
2023-Oct-26 Thu ### ### 1.9925 ### 3,216,476 ### 16.7 16.7 0.0
2023-Oct-25 Wed ### ### ### ### 35.7 35.7 0.0
2023-Oct-24 Tue ### ### ### ### 1,702,744 0 ### ### 0.0
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri ### ### ### ### ### ### 0.0
2023-Oct-19 Thu ### 2.375 ### ### ### ### 0.0
2023-Oct-18 Wed 2.44 2.44 ### 2.4 759,458 ### ### ### ###
2023-Oct-17 Tue 2.43 2.45 ### 2.42 35.9 35.9 0.2
2023-Oct-16 Mon 2.44 2.46 ### 2.4 ### ### ###
2023-Oct-13 Fri 2.46 2.48 2.44 2.46 ### ### 0.2
2023-Oct-12 Thu 2.43 2.5 2.41 2.48 83.8 83.8 0.2
2023-Oct-11 Wed 2.41 2.43 ### 2.41 1,046,429 ### 62.7 62.7 0.2
2023-Oct-10 Tue 2.4 2.42 ### 2.41 1,599,553 1,935,459 66.6 66.6 0.2
2023-Oct-09 Mon ### ### 2.355 ### 2,412,548 2,840,775 ### ### 0.0
2023-Oct-06 Fri ### 2.4 ### ### ### ### 0.0
2023-Oct-05 Thu 2.46 ### ### ### 2,387,126 0 ### ### 0.0
2023-Oct-04 Wed ### 2.45 ### 2.44 91.6 91.6 0.2
2023-Oct-03 Tue ### 2.43 ### 2.41 85.5 85.5 0.2
2023-Oct-02 Mon 2.42 ### ### 2.43 72.5 72.5 ###
2023-Sep-29 Fri ### 2.43 ### 2.42 77.1 77.1 0.2
2023-Sep-28 Thu 2.42 2.43 ### ### 2,397,149 ### 18.2 18.2 0.0
2023-Sep-27 Wed 2.48 2.48 2.43 2.44 1,032,783 2,535,482 ### ### 0.2
2023-Sep-26 Tue 2.48 2.51 2.46 2.5 1,402,581 ### ### ### 0.2
2023-Sep-25 Mon 2.46 2.49 ### 2.48 1,448,841 ### ### ### 0.2
2023-Sep-22 Fri ### 2.49 ### 2.48 2,545,987 3,169,753 92.8 92.8 0.2
2023-Sep-21 Thu 2.4 2.42 2.385 ### 40.5 40.5 0.0
2023-Sep-20 Wed ### 2.41 ### 2.41 2,321,242 ### ### ### 0.2
2023-Sep-19 Tue 2.43 2.46 ### ### ### ### 0.0
2023-Sep-18 Mon 2.52 2.525 2.43 2.44 18.3 18.3 0.2
2023-Sep-15 Fri 2.53 2.57 2.52 2.52 2,729,375 6,946,259 31.6 31.6 ###
2023-Sep-14 Thu 2.46 ### 2.46 2.5 ### ### 0.2
2023-Sep-13 Wed 2.5 2.52 2.455 2.46 ### ### 0.2
2023-Sep-12 Tue 2.5 2.53 2.48 2.51 2,494,425 ### 71.9 71.9 ###
2023-Sep-11 Mon 2.46 2.52 2.46 2.51 ### ### ###
2023-Sep-08 Fri 2.47 2.48 2.45 2.47 1,624,752 ### ### ### ###
2023-Sep-07 Thu 2.48 2.52 2.47 2.48 2,906,450 ### 75.2 75.2 0.2
2023-Sep-06 Wed 2.58 ### 2.55 2.55 ### ### 0.2
2023-Sep-05 Tue ### ### 2.57 ### ### ### 0.0
2023-Sep-04 Mon ### ### ### ### 995,642 0 28.3 28.3 0.0
2023-Sep-01 Fri ### ### 2.57 ### ### ### 0.0
2023-Aug-31 Thu 2.58 ### 2.57 ### 2,725,084 ### 73.6 73.6 0.0
2023-Aug-30 Wed 2.57 2.59 2.51 2.56 28.2 28.2 0.2
2023-Aug-29 Tue ### ### 2.52 2.52 5,299,144 6,676,921 12.5 12.5 ###
2023-Aug-28 Mon 2.47 ### 2.46 2.58 ### ### 0.2
2023-Aug-25 Fri 2.5 2.57 2.42 2.52 7,073,048 17,647,254 75.4 75.4 ###
2023-Aug-24 Thu 2.8 2.81 2.45 ### 17,597,186 ### ### ### 0.0
2023-Aug-23 Wed 2.88 ### 2.88 ### 75.8 75.8 0.0
2023-Aug-22 Tue 2.85 2.885 2.84 2.88 1,074,378 ### ### ### 0.2
2023-Aug-21 Mon 2.84 2.875 2.84 2.86 773,524 2,210,344 ### ### 0.2
2023-Aug-18 Fri 2.84 2.86 2.81 2.85 ### ### ###
2023-Aug-17 Thu 2.82 2.845 2.79 2.84 ### ### 0.2
2023-Aug-16 Wed 2.86 2.87 2.81 2.85 35.8 35.8 ###
2023-Aug-15 Tue 2.89 ### 2.85 2.88 33.9 33.9 0.2
2023-Aug-14 Mon ### ### 2.88 2.88 1,619,150 2,331,576 ### ### 0.2
2023-Aug-11 Fri ### ### ### ### 72.4 72.4 0.0
2023-Aug-10 Thu ### ### ### ### 1,485,459 0 77.9 77.9 0.0
2023-Aug-09 Wed 2.88 ### 2.88 2.89 950,657 1,368,946 ### ### ###
2023-Aug-08 Tue ### ### 2.87 ### 1,678,777 2,409,044 75.7 75.7 0.0
2023-Aug-07 Mon 2.89 ### 2.875 ### 78.7 78.7 0.0
2023-Aug-04 Fri 2.86 2.89 2.84 2.89 76.3 76.3 ###
2023-Aug-03 Thu ### ### 2.85 2.86 1,886,555 2,688,340 22.8 22.8 0.2
2023-Aug-02 Wed ### ### ### ### 1,031,782 0 ### ### 0.0
2023-Aug-01 Tue ### ### ### 3 1,405,983 0 ### ### 0.2
2023-Jul-31 Mon 3 ### ### ### ### ### 0.0
2023-Jul-28 Fri ### ### 2.89 ### ### ### 0.0
2023-Jul-27 Thu 2.86 ### 2.77 ### 4,265,480 5,907,689 81.8 81.8 0.0
2023-Jul-26 Wed 2.72 2.74 ### 2.74 ### ### 0.2
2023-Jul-25 Tue 2.76 2.77 2.71 2.72 1,268,427 3,475,489 ### ### 0.2
2023-Jul-24 Mon 2.77 2.8 2.755 2.76 ### ### 0.2
2023-Jul-21 Fri 2.75 2.77 2.725 2.77 1,155,340 ### ### ### 0.2
2023-Jul-20 Thu 2.79 2.8 2.745 2.75 ### ### ###
2023-Jul-19 Wed 2.74 2.77 2.74 2.75 70.2 70.2 ###
2023-Jul-18 Tue 2.77 2.77 2.72 2.72 ### ### 0.2
2023-Jul-17 Mon 2.78 2.79 2.75 2.76 32.9 32.9 0.2
2023-Jul-14 Fri 2.78 2.81 2.77 2.79 1,007,480 ### ### ### ###
2023-Jul-13 Thu 2.73 2.78 2.71 2.77 2,243,445 6,158,256 75.5 75.5 0.2
2023-Jul-12 Wed 2.73 2.74 ### ### ### ### 0.0
2023-Jul-11 Tue 2.71 2.72 ### 2.72 64.6 64.6 0.2
2023-Jul-10 Mon 2.73 2.74 ### ### ### ### 0.0
2023-Jul-07 Fri 2.75 2.76 2.73 2.73 1,481,220 4,065,948 ### ### ###
2023-Jul-06 Thu 2.83 2.84 2.79 2.79 ### ### ###
2023-Jul-05 Wed ### ### 2.84 2.87 1,676,323 2,380,378 20.7 20.7 ###
2023-Jul-04 Tue 2.88 ### 2.86 ### 75.1 75.1 0.0
2023-Jul-03 Mon 2.84 2.88 2.82 2.87 3,176,888 ### ### ### ###
2023-Jun-30 Fri 2.8 2.82 2.77 2.82 2,138,470 5,977,023 66.2 66.2 ###
2023-Jun-29 Thu 2.84 2.84 ### 2.81 23.3 23.3 ###
2023-Jun-28 Wed 2.79 2.85 2.78 2.85 ### ### ###
2023-Jun-27 Tue 2.79 2.79 2.755 2.77 2,072,385 5,745,687 ### ### 0.2
2023-Jun-26 Mon 2.81 2.82 2.77 2.79 35.7 35.7 ###
2023-Jun-23 Fri 2.85 2.89 2.82 2.82 35.8 35.8 ###
2023-Jun-22 Thu ### ### 2.85 2.87 27.8 27.8 ###
2023-Jun-21 Wed ### ### ### ### ### ### 0.0
2023-Jun-20 Tue ### ### 2.88 ### 2,190,151 ### 74.5 74.5 0.0
2023-Jun-19 Mon ### ### 2.88 ### 38.7 38.7 0.0
2023-Jun-16 Fri ### ### 2.88 ### 24.4 24.4 0.0
2023-Jun-15 Thu ### ### 2.885 ### 1,615,170 2,329,882 ### ### 0.0
2023-Jun-14 Wed 2.88 ### 2.87 2.87 39.1 39.1 ###
2023-Jun-13 Tue 2.82 ### 2.79 2.83 2,578,848 ### 73.4 73.4 0.2
2023-Jun-09 Fri 2.81 2.81 2.785 2.8 869,252 ### ### ### 0.2
2023-Jun-08 Thu 2.84 2.84 2.79 2.81 35.0 35.0 ###
2023-Jun-07 Wed 2.89 2.89 2.83 2.84 26.1 26.1 0.2
2023-Jun-06 Tue 2.85 2.89 2.85 2.86 ### ### 0.2
2023-Jun-05 Mon ### ### 2.88 ### 713,751 ### ### ### 0.0
2023-Jun-02 Fri 2.88 2.89 2.855 2.86 26.1 26.1 0.2
2023-Jun-01 Thu 2.84 2.87 2.83 2.84 1,050,570 2,994,124 66.7 66.7 0.2
2023-May-31 Wed ### ### 2.85 2.87 4,278,626 6,097,042 ### ### ###
2023-May-30 Tue ### ### ### ### 668,853 0 ### ### 0.0
2023-May-29 Mon ### ### ### ### 1,475,155 0 ### ### 0.0
2023-May-26 Fri ### ### 2.87 ### ### ### 0.0
2023-May-25 Thu ### ### ### 2.89 38.9 38.9 ###
2023-May-24 Wed ### ### 2.925 ### ### ### 0.0
2023-May-23 Tue ### ### ### 3 ### ### 0.2
2023-May-22 Mon ### ### 3 ### 44.0 44.0 0.0
2023-May-19 Fri ### ### 3.025 ### 672,445 1,017,073 ### ### 0.0
2023-May-18 Thu ### ### ### ### 873,871 0 73.7 73.7 0.0
2023-May-17 Wed ### ### ### ### 1,032,185 0 ### ### 0.0
2023-May-16 Tue ### ### ### ### ### ### 0.0
2023-May-15 Mon ### ### ### ### ### ### 0.0
2023-May-12 Fri ### ### ### ### 67.8 67.8 0.0
2023-May-11 Thu ### ### ### ### 837,780 0 ### ### 0.0
2023-May-10 Wed ### ### ### ### 1,190,626 0 ### ### 0.0
2023-May-09 Tue 3 ### ### ### 2,837,379 0 86.3 86.3 0.0
2023-May-08 Mon ### ### ### 3 1,505,681 0 34.8 34.8 0.2
2023-May-05 Fri ### ### ### ### 24.3 24.3 0.0
2023-May-04 Thu ### ### ### ### 2,177,680 0 ### ### 0.0
2023-May-03 Wed ### ### ### ### 1,638,149 0 26.5 26.5 0.0
2023-May-02 Tue ### ### ### 3 ### ### 0.2
2023-May-01 Mon 3 3.045 ### ### 2,899,945 ### ### ### 0.0
2023-Apr-28 Fri ### ### ### ### 76.4 76.4 0.0
2023-Apr-27 Thu ### ### 2.89 ### ### ### 0.0
2023-Apr-26 Wed ### ### ### ### 2,680,677 0 ### ### 0.0
2023-Apr-24 Mon ### ### ### ### 2,100,858 0 86.6 86.6 0.0
2023-Apr-21 Fri ### ### ### ### 3,974,440 0 72.4 72.4 0.0
2023-Apr-20 Thu ### ### ### ### ### ### 0.0
2023-Apr-19 Wed ### ### ### 3 4,486,142 0 ### ### 0.2
2023-Apr-18 Tue ### ### ### ### 2,023,444 0 ### ### 0.0
2023-Apr-17 Mon 2.89 ### 2.855 ### 83.3 83.3 0.0
2023-Apr-14 Fri 2.87 ### 2.85 2.87 1,162,424 1,656,454 ### ### ###
2023-Apr-13 Thu 2.81 2.89 ### 2.84 ### ### 0.2
2023-Apr-12 Wed 2.83 2.83 ### 2.8 29.0 29.0 0.2
2023-Apr-11 Tue 2.76 2.8 2.76 2.79 1,772,251 4,926,857 73.6 73.6 ###
2023-Apr-06 Thu 2.77 2.78 2.745 2.76 ### ### 0.2
2023-Apr-05 Wed 2.77 2.8 2.75 2.77 2,168,688 ### ### ### 0.2
2023-Apr-04 Tue 2.79 2.79 2.755 2.77 ### ### 0.2
2023-Apr-03 Mon 2.75 2.78 2.73 2.77 3,267,828 ### 75.7 75.7 0.2
2023-Mar-31 Fri 2.73 2.78 2.71 2.74 ### ### 0.2
2023-Mar-30 Thu 2.76 2.77 2.73 2.73 3,085,777 8,485,886 ### ### ###
2023-Mar-29 Wed 2.78 2.8 2.74 2.74 ### ### 0.2
2023-Mar-28 Tue 2.82 2.82 2.76 2.79 ### ### ###
2023-Mar-27 Mon 2.78 2.79 2.74 2.76 ### ### 0.2
2023-Mar-24 Fri 2.78 2.79 2.71 2.78 ### ### 0.2
2023-Mar-23 Thu 2.82 2.84 2.79 2.8 ### ### 0.2
2023-Mar-22 Wed ### ### 2.86 2.88 20.9 20.9 0.2
2023-Mar-21 Tue 2.85 ### 2.84 2.86 69.7 69.7 0.2
2023-Mar-20 Mon 2.86 2.89 2.825 2.83 ### ### 0.2
2023-Mar-17 Fri 2.88 ### 2.85 ### 73.0 73.0 0.0
2023-Mar-16 Thu 2.86 ### 2.85 2.88 2,709,488 3,861,020 80.0 80.0 0.2
2023-Mar-15 Wed ### ### ### ### 1,721,221 0 81.6 81.6 0.0
2023-Mar-14 Tue ### ### 2.84 2.88 ### ### 0.2
2023-Mar-13 Mon ### ### ### ### 1,323,949 0 ### ### 0.0
2023-Mar-10 Fri ### ### ### ### 15.0 15.0 0.0
2023-Mar-09 Thu 3.28 ### 3.26 3.28 ### ### 0.2
2023-Mar-08 Wed 3.21 3.27 3.2 3.25 1,414,842 ### 82.3 82.3 0.2
2023-Mar-07 Tue 3.2 3.27 3.2 3.26 674,225 ### ### ### 0.2
2023-Mar-06 Mon 3.25 3.27 3.23 3.25 877,072 2,850,484 71.4 71.4 0.2
2023-Mar-03 Fri ### 3.21 ### 3.21 77.0 77.0 ###
2023-Mar-02 Thu 3.27 3.29 3.2 3.2 1,099,351 ### 21.1 21.1 0.2
2023-Mar-01 Wed 3.25 3.28 3.23 3.26 ### ### 0.2
2023-Feb-28 Tue ### ### 3.28 3.28 1,325,247 ### 25.7 25.7 0.2
2023-Feb-27 Mon ### ### 3.27 ### ### ### 0.0
2023-Feb-24 Fri ### ### 3.29 ### 1,704,628 ### 65.1 65.1 0.0
2023-Feb-23 Thu ### ### 3.21 ### 69.1 69.1 0.0
2023-Feb-22 Wed 3.43 3.5 3.42 3.47 78.4 78.4 0.2
2023-Feb-21 Tue 3.47 3.5 3.44 3.49 ### ### ###
2023-Feb-20 Mon 3.46 3.475 3.44 3.47 539,426 ### 79.5 79.5 0.2
2023-Feb-17 Fri 3.48 3.5 3.43 3.45 1,704,772 ### ### ### ###
2023-Feb-16 Thu 3.53 3.55 3.5 3.5 ### ### 0.3
2023-Feb-15 Wed 3.5 3.52 3.48 3.51 970,429 ### 76.8 76.8 ###
2023-Feb-14 Tue 3.49 3.5 3.45 3.48 ### ### 0.2
2023-Feb-13 Mon 3.45 3.46 3.41 3.43 40.5 40.5 0.2
2023-Feb-10 Fri 3.49 3.49 3.43 3.45 710,074 2,456,856 ### ### ###
2023-Feb-09 Thu 3.53 3.55 3.49 3.51 584,224 ### 37.8 37.8 ###
2023-Feb-08 Wed 3.57 3.57 3.52 3.54 29.6 29.6 0.3
2023-Feb-07 Tue 3.55 3.58 3.52 3.54 43.3 43.3 0.3
2023-Feb-06 Mon 3.52 3.55 3.5 3.55 ### ### ###
2023-Feb-03 Fri 3.53 3.545 3.5 3.53 ### ### 0.3
2023-Feb-02 Thu 3.51 ### 3.47 3.5 38.4 38.4 0.3
2023-Feb-01 Wed 3.48 3.53 3.46 3.48 1,022,373 ### 69.4 69.4 0.2
2023-Jan-31 Tue 3.47 3.52 3.43 3.49 ### ### ###
2023-Jan-30 Mon 3.5 3.52 3.44 3.45 856,950 2,982,186 25.7 25.7 ###
2023-Jan-27 Fri 3.55 3.55 3.46 3.49 1,271,725 ### ### ### ###
2023-Jan-25 Wed ### ### 3.49 3.54 ### ### 0.3
2023-Jan-24 Tue ### ### 3.56 3.58 1,523,586 2,711,983 ### ### 0.3
2023-Jan-23 Mon ### ### ### 3.58 ### ### 0.3
2023-Jan-20 Fri ### ### 3.53 3.55 2,169,527 ### ### ### ###
2023-Jan-19 Thu 3.74 3.74 ### ### 1,549,050 2,896,723 16.1 16.1 0.0
2023-Jan-18 Wed ### 3.755 ### 3.74 1,506,851 ### ### ### 0.3
2023-Jan-17 Tue 3.7 3.72 ### ### 1,120,980 2,085,022 ### ### 0.0
2023-Jan-16 Mon ### ### ### ### ### ### 0.0
2023-Jan-13 Fri 3.59 ### 3.57 ### 70.8 70.8 0.0
2023-Jan-12 Thu 3.5 3.57 3.46 3.55 1,305,388 ### ### ### ###
2023-Jan-11 Wed 3.49 3.52 3.46 3.5 845,357 ### 62.4 62.4 0.3
2023-Jan-10 Tue 3.48 3.5 3.445 3.46 583,158 ### ### ### 0.2
2023-Jan-09 Mon 3.5 3.54 3.47 3.47 ### ### 0.2
2023-Jan-06 Fri 3.47 3.5 3.45 3.49 65.3 65.3 ###
2023-Jan-05 Thu ### 3.49 ### 3.46 79.4 79.4 0.2
2023-Jan-04 Wed ### ### ### ### ### ### 0.0
2023-Jan-03 Tue ### ### 3.25 3.28 18.6 18.6 0.2
2022-Dec-30 Fri ### ### ### ### 679,178 0 71.5 71.5 0.0
2022-Dec-29 Thu ### ### ### ### 665,671 0 ### ### 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu ### 3.41 ### ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 1,277,242 0 ### ### 0.0
2022-Dec-20 Tue ### ### 3.23 3.26 931,686 1,504,672 36.4 36.4 0.2
2022-Dec-19 Mon ### ### ### ### 799,874 0 28.3 28.3 0.0
2022-Dec-16 Fri ### ### ### ### 3,165,222 0 ### ### 0.0
2022-Dec-15 Thu 3.42 3.445 3.4 3.4 1,632,170 ### ### ### 0.2
2022-Dec-14 Wed ### 3.45 ### 3.45 1,996,375 3,443,746 87.3 87.3 ###
2022-Dec-13 Tue ### ### ### ### 1,040,241 0 38.7 38.7 0.0
2022-Dec-12 Mon ### ### 3.29 ### 1,614,155 2,655,284 37.3 37.3 0.0
2022-Dec-09 Fri ### ### ### ### ### ### 0.0
2022-Dec-08 Thu ### ### ### ### 2,569,850 0 40.5 40.5 0.0
2022-Dec-07 Wed 3.26 ### 3.25 3.27 1,437,271 ### ### ### ###
2022-Dec-06 Tue 3.28 ### 3.26 3.28 858,981 ### ### ### 0.2
2022-Dec-05 Mon ### ### 3.29 ### 73.8 73.8 0.0
2022-Dec-02 Fri ### ### 3.27 ### 1,342,553 2,195,074 ### ### 0.0
2022-Dec-01 Thu 3.29 ### ### ### 2,584,150 0 70.2 70.2 0.0
2022-Nov-30 Wed 3.25 3.27 3.23 3.26 ### ### 0.2
2022-Nov-29 Tue ### ### 3.25 3.27 1,041,472 ### 27.8 27.8 ###
2022-Nov-28 Mon ### ### 3.29 ### 38.9 38.9 0.0
2022-Nov-25 Fri ### 3.345 ### ### 304,483 509,247 ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 71.3 71.3 0.0
2022-Nov-23 Wed ### ### ### ### 3,054,970 0 ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 1,382,521 0 24.2 24.2 0.0
2022-Nov-21 Mon 3.41 ### ### ### 1,583,724 0 25.0 25.0 0.0
2022-Nov-18 Fri ### 3.41 ### ### 74.8 74.8 0.0
2022-Nov-17 Thu ### 3.4 ### ### 73.5 73.5 0.0
2022-Nov-16 Wed ### 3.4 ### ### 816,173 ### ### ### 0.0
2022-Nov-15 Tue 3.4 3.43 ### 3.41 ### ### ###
2022-Nov-14 Mon ### 3.43 ### ### ### ### 0.0
2022-Nov-11 Fri 3.23 ### 3.23 ### ### ### 0.0
2022-Nov-10 Thu ### 3.155 ### ### 76.7 76.7 0.0
2022-Nov-09 Wed ### 3.155 ### ### 1,445,756 2,280,680 ### ### 0.0
2022-Nov-08 Tue ### ### ### ### 19.1 19.1 0.0
2022-Nov-07 Mon ### 3.21 ### ### 1,232,586 ### 35.7 35.7 0.0
2022-Nov-04 Fri ### ### ### ### ### ### 0.0
2022-Nov-03 Thu ### 3.2 3.155 ### 1,051,348 3,340,658 74.5 74.5 0.0
2022-Nov-02 Wed 3.25 ### 3.24 3.25 ### ### 0.2
2022-Nov-01 Tue ### 3.25 ### 3.25 1,860,679 ### ### ### 0.2
2022-Oct-31 Mon ### ### ### ### ### ### 0.0
2022-Oct-28 Fri ### ### ### ### 31.8 31.8 0.0
2022-Oct-27 Thu ### 3.125 ### ### 66.3 66.3 0.0
2022-Oct-26 Wed ### ### ### ### 32.9 32.9 0.0
2022-Oct-25 Tue ### ### ### ### 1,142,228 0 75.6 75.6 0.0
2022-Oct-24 Mon ### 3.2 ### ### 1,190,944 ### 22.8 22.8 0.0
2022-Oct-21 Fri ### ### ### ### 3,426,823 0 72.1 72.1 0.0
2022-Oct-20 Thu ### ### ### ### ### ### 0.0
2022-Oct-19 Wed ### 3.2 ### ### 67.9 67.9 0.0
2022-Oct-18 Tue ### 3.185 ### ### 2,041,057 3,250,383 77.8 77.8 0.0
2022-Oct-17 Mon ### ### ### ### 39.3 39.3 0.0
2022-Oct-14 Fri ### ### ### ### 1,681,278 0 ### ### 0.0
2022-Oct-13 Thu ### ### ### 3 ### ### 0.2
2022-Oct-12 Wed 2.87 ### 2.87 ### ### ### 0.0
2022-Oct-11 Tue 2.89 ### 2.87 ### 1,814,480 2,603,778 ### ### 0.0
2022-Oct-10 Mon ### ### 2.88 2.89 23.2 23.2 ###
2022-Oct-07 Fri ### ### 3 ### 1,669,873 ### 27.0 27.0 0.0
2022-Oct-06 Thu ### ### ### ### 25.8 25.8 0.0
2022-Oct-05 Wed ### ### ### ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 56.8 56.8 0.0
2022-Oct-03 Mon ### ### ### ### 1,686,155 0 81.4 81.4 0.0
2022-Sep-30 Fri ### ### ### ### ### ### 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed 2.87 ### 2.82 2.89 ### ### ###
2022-Sep-27 Tue ### ### 2.88 ### 1,881,351 2,709,145 ### ### 0.0
2022-Sep-26 Mon ### ### ### ### ### ### 0.0
2022-Sep-23 Fri ### ### 3 ### 2,149,320 3,223,980 ### ### 0.0
2022-Sep-21 Wed ### ### ### ### ### ### 0.0
2022-Sep-20 Tue 3.21 3.25 3.2 3.21 ### ### ###
2022-Sep-19 Mon 3.2 3.22 ### ### 1,264,621 ### 49.4 49.4 0.0
2022-Sep-16 Fri 3.24 3.285 3.21 3.21 39.4 39.4 ###
2022-Sep-15 Thu 3.26 3.28 3.2 3.22 2,491,826 ### ### ### 0.2
2022-Sep-14 Wed 3.22 3.25 ### 3.23 ### ### ###
2022-Sep-13 Tue ### ### 3.29 ### 63.3 63.3 0.0
2022-Sep-12 Mon ### ### 3.25 ### 892,359 1,450,083 ### ### 0.0
2022-Sep-09 Fri 3.27 ### 3.26 3.29 1,202,285 1,959,724 ### ### ###
2022-Sep-08 Thu ### 3.27 ### 3.25 ### ### 0.2
2022-Sep-07 Wed 3.22 3.22 3.125 ### 23.5 23.5 0.0
2022-Sep-06 Tue 3.41 3.42 ### ### 1,563,528 ### 32.6 32.6 0.0
2022-Sep-05 Mon 3.42 3.42 ### 3.4 ### ### 0.2
2022-Sep-02 Fri 3.44 3.45 ### ### 1,111,274 1,916,947 25.5 25.5 0.0
2022-Sep-01 Thu 3.42 3.47 3.41 3.43 78.6 78.6 0.2
2022-Aug-31 Wed 3.47 3.5 3.45 3.48 1,097,248 ### ### ### 0.2
2022-Aug-30 Tue 3.55 3.56 3.48 3.48 20.7 20.7 0.2
2022-Aug-29 Mon 3.58 3.58 3.48 3.53 32.9 32.9 0.3
2022-Aug-26 Fri ### ### 3.55 ### 3,331,685 5,913,740 ### ### 0.0
2022-Aug-25 Thu 3.29 3.57 3.27 3.53 4,687,559 16,031,451 ### ### 0.3
2022-Aug-24 Wed ### ### 3.145 ### 1,470,582 ### 66.1 66.1 0.0
2022-Aug-23 Tue ### 3.2 ### ### 1,913,383 ### 35.5 35.5 0.0
2022-Aug-22 Mon ### ### 3.22 3.23 23.5 23.5 ###
2022-Aug-19 Fri ### ### ### ### 34.5 34.5 0.0
2022-Aug-18 Thu ### 3.325 3.28 ### 1,428,252 ### 74.2 74.2 0.0
2022-Aug-17 Wed 3.29 ### 3.245 ### 1,339,972 ### ### ### 0.0
2022-Aug-16 Tue 3.29 ### 3.21 3.23 28.8 28.8 ###
2022-Aug-15 Mon ### ### 3.24 3.26 1,880,322 3,046,121 ### ### 0.2
2022-Aug-12 Fri 3.28 ### 3.28 ### 2,358,243 ### 74.2 74.2 0.0
2022-Aug-11 Thu 3.25 ### 3.23 ### 1,514,441 2,445,822 74.1 74.1 0.0
2022-Aug-10 Wed 3.2 3.22 ### ### 1,433,047 ### 38.1 38.1 0.0
2022-Aug-09 Tue ### 3.21 ### 3.2 ### ### 0.2
2022-Aug-08 Mon ### 3.2 3.155 ### ### ### 0.0
2022-Aug-05 Fri 3.22 3.22 ### 3.2 28.6 28.6 0.2
2022-Aug-04 Thu ### 3.22 ### ### 70.3 70.3 0.0
2022-Aug-03 Wed ### ### ### ### 68.3 68.3 0.0
2022-Aug-02 Tue ### ### ### ### 1,445,471 0 ### ### 0.0
2022-Aug-01 Mon ### ### ### ### 82.8 82.8 0.0
2022-Jul-29 Fri ### ### ### ### ### ### 0.0
2022-Jul-28 Thu ### ### ### ### 71.9 71.9 0.0
2022-Jul-27 Wed 2.88 2.955 2.87 ### ### ### 0.0
2022-Jul-26 Tue 2.89 ### 2.82 ### ### ### 0.0
2022-Jul-25 Mon ### ### 2.83 2.84 1,130,486 ### 20.1 20.1 0.2
2022-Jul-22 Fri ### ### 2.86 ### 2,342,359 3,349,573 67.3 67.3 0.0
2022-Jul-21 Thu 2.86 ### 2.83 ### 74.5 74.5 0.0
2022-Jul-20 Wed 2.8 2.86 2.76 2.83 2,913,045 8,185,656 ### ### 0.2
2022-Jul-19 Tue ### ### ### 2.77 2,276,025 0 ### ### 0.2
2022-Jul-18 Mon 2.7 2.7 2.55 ### ### ### 0.0
2022-Jul-15 Fri 2.72 2.73 ### ### 24.0 24.0 0.0
2022-Jul-14 Thu 2.7 2.77 2.7 2.75 ### ### ###
2022-Jul-13 Wed 2.75 2.76 2.72 2.73 2,035,252 ### ### ### ###
2022-Jul-12 Tue 2.78 2.78 2.75 2.75 855,345 2,365,028 ### ### ###
2022-Jul-11 Mon 2.79 2.8 2.75 2.75 1,461,370 ### 40.9 40.9 ###
2022-Jul-08 Fri 2.75 2.81 2.72 2.79 73.4 73.4 ###
2022-Jul-07 Thu 2.72 2.74 ### 2.72 68.5 68.5 0.2
2022-Jul-06 Wed 2.71 2.76 ### 2.71 2,703,371 3,730,651 66.0 66.0 ###
2022-Jul-05 Tue 2.71 2.75 2.71 2.73 1,184,959 ### 68.5 68.5 ###
2022-Jul-04 Mon 2.75 2.88 ### 2.71 24.5 24.5 ###
2022-Jul-01 Fri 2.7 2.75 2.7 2.71 64.6 64.6 ###
2022-Jun-30 Thu 2.8 2.82 ### ### 19.2 19.2 0.0
2022-Jun-29 Wed 2.85 2.87 2.78 2.82 3,689,141 10,421,823 39.6 39.6 ###
2022-Jun-28 Tue ### ### 2.85 2.88 ### ### 0.2
2022-Jun-27 Mon ### ### ### ### ### ### 0.0
2022-Jun-24 Fri ### ### ### ### 55.4 55.4 0.0
2022-Jun-23 Thu ### ### 2.89 ### ### ### 0.0
2022-Jun-22 Wed 2.85 ### 2.82 ### 86.7 86.7 0.0
2022-Jun-21 Tue 2.84 ### 2.79 2.84 ### ### 0.2
2022-Jun-20 Mon 2.84 2.84 2.76 2.8 ### ### 0.2
2022-Jun-17 Fri 2.82 2.84 2.76 2.82 63.2 63.2 ###
2022-Jun-16 Thu 2.88 ### 2.84 2.86 2,856,559 ### ### ### 0.2
2022-Jun-15 Wed ### ### 2.84 2.86 44.6 44.6 0.2
2022-Jun-14 Tue 2.89 ### 2.8 ### 4,703,055 6,584,277 76.5 76.5 0.0
2022-Jun-10 Fri ### ### ### ### 1,573,374 0 ### ### 0.0
2022-Jun-09 Thu ### ### ### ### 1,448,426 0 ### ### 0.0
2022-Jun-08 Wed ### 3.21 ### ### ### ### 0.0
2022-Jun-07 Tue 3.24 3.26 ### ### ### ### 0.0
2022-Jun-06 Mon 3.24 3.24 3.2 3.22 1,404,359 ### ### ### 0.2
2022-Jun-03 Fri 3.27 ### 3.22 3.25 ### ### 0.2
2022-Jun-02 Thu 3.23 3.26 3.22 3.25 1,192,970 3,865,222 ### ### 0.2
2022-Jun-01 Wed ### ### 3.27 3.29 ### ### ###
2022-May-31 Tue ### ### ### ### 34.1 34.1 0.0
2022-May-30 Mon ### ### 3.29 ### 1,680,256 2,764,021 66.5 66.5 0.0
2022-May-27 Fri 3.24 3.275 3.23 3.27 931,045 3,028,223 77.6 77.6 ###
2022-May-26 Thu 3.22 3.255 ### ### 1,124,329 1,829,845 32.5 32.5 0.0
2022-May-25 Wed 3.22 3.25 3.21 3.22 1,043,726 ### 71.8 71.8 0.2
2022-May-24 Tue 3.28 3.29 3.21 3.21 ### ### ###
2022-May-23 Mon 3.26 3.28 3.23 3.28 1,015,943 ### 77.5 77.5 0.2
2022-May-20 Fri 3.21 3.26 3.21 3.24 ### ### ###
2022-May-19 Thu 3.28 ### 3.22 3.23 ### ### ###
2022-May-18 Wed ### 3.4 ### ### 2,220,688 ### 67.0 67.0 0.0
2022-May-17 Tue ### ### ### ### 1,260,422 0 66.4 66.4 0.0
2022-May-16 Mon ### ### 3.29 ### 45.0 45.0 0.0
2022-May-13 Fri 3.25 ### 3.23 ### 2,635,049 ### ### ### 0.0
2022-May-12 Thu 3.27 ### 3.21 3.21 ### ### ###
2022-May-11 Wed 3.26 ### 3.24 ### 1,262,353 ### 76.8 76.8 0.0
2022-May-10 Tue ### ### 3.26 3.29 ### ### ###
2022-May-09 Mon ### ### 3.26 3.29 ### ### ###
2022-May-06 Fri ### ### ### ### 2,772,281 0 39.5 39.5 0.0
2022-May-05 Thu 3.4 3.43 ### 3.4 2,194,389 3,763,377 61.2 61.2 0.2
2022-May-04 Wed 3.45 3.46 ### 3.4 987,258 1,707,956 48.0 48.0 0.2
2022-May-03 Tue 3.41 3.49 3.41 3.43 78.0 78.0 0.2
2022-May-02 Mon 3.42 3.47 ### 3.46 1,631,943 2,831,421 ### ### 0.2
2022-Apr-29 Fri ### 3.475 ### 3.46 1,755,753 3,050,620 78.4 78.4 0.2
2022-Apr-28 Thu ### ### ### ### 1,630,445 0 ### ### 0.0
2022-Apr-27 Wed ### ### 3.27 ### 71.5 71.5 0.0
2022-Apr-26 Tue 3.56 3.56 3.42 3.42 20.6 20.6 0.2
2022-Apr-22 Fri ### ### 3.57 ### ### ### 0.0
2022-Apr-21 Thu ### 3.72 ### 3.71 75.5 75.5 ###
2022-Apr-20 Wed ### ### ### ### 1,338,951 0 ### ### 0.0
2022-Apr-19 Tue ### 3.7 ### ### 933,648 1,727,248 ### ### 0.0
2022-Apr-14 Thu ### ### ### ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### 3.7 ### ### 876,229 1,621,023 ### ### 0.0
2022-Apr-11 Mon ### 3.72 ### ### 918,129 ### 78.4 78.4 0.0
2022-Apr-08 Fri 3.74 3.74 ### ### 832,284 1,556,371 25.9 25.9 0.0
2022-Apr-07 Thu 3.7 3.75 3.7 3.7 ### ### 0.3
2022-Apr-06 Wed 3.7 3.77 ### 3.75 1,545,549 2,913,359 81.4 81.4 0.3
2022-Apr-05 Tue 3.72 3.78 3.7 3.72 1,356,244 5,072,352 ### ### 0.3
2022-Apr-04 Mon ### 3.72 ### 3.7 1,347,254 ### 68.6 68.6 0.3
2022-Apr-01 Fri ### ### ### ### 1,256,957 0 23.2 23.2 0.0
2022-Mar-31 Thu 3.73 3.74 3.7 3.7 1,110,179 ### 31.8 31.8 0.3
2022-Mar-30 Wed 3.77 3.8 3.72 3.76 1,873,784 7,045,427 39.5 39.5 0.3
2022-Mar-29 Tue 3.7 3.76 ### 3.74 71.7 71.7 0.3
2022-Mar-28 Mon ### 3.7 ### ### 851,551 ### 78.6 78.6 0.0
2022-Mar-25 Fri ### ### ### ### ### ### 0.0
2022-Mar-24 Thu ### ### 3.58 ### 1,594,188 ### ### ### 0.0
2022-Mar-23 Wed 3.71 3.72 ### ### 1,165,586 2,167,989 19.9 19.9 0.0
2022-Mar-22 Tue 3.72 3.72 ### ### 25.3 25.3 0.0
2022-Mar-21 Mon 3.77 3.77 ### ### ### ### 0.0
2022-Mar-18 Fri 3.7 3.74 ### 3.73 ### ### ###
2022-Mar-17 Thu 3.74 3.78 ### 3.71 31.8 31.8 ###
2022-Mar-16 Wed ### 3.72 ### ### 69.4 69.4 0.0
2022-Mar-15 Tue ### 3.7 ### ### ### ### 0.0
2022-Mar-14 Mon 3.58 ### 3.55 ### 77.6 77.6 0.0
2022-Mar-11 Fri 3.56 ### 3.53 3.53 2,055,729 ### 35.8 35.8 0.3
2022-Mar-10 Thu 3.52 ### 3.52 3.59 78.4 78.4 ###
2022-Mar-09 Wed 3.52 ### 3.5 ### 2,991,650 5,235,387 76.6 76.6 0.0
2022-Mar-08 Tue 3.5 3.58 3.49 3.53 ### ### 0.3
2022-Mar-07 Mon ### ### ### 3.54 4,226,054 0 ### ### 0.3
2022-Mar-04 Fri 3.7 3.7 ### ### 2,611,959 4,832,124 ### ### 0.0
2022-Mar-03 Thu 3.78 3.79 3.72 3.72 ### ### 0.3
2022-Mar-02 Wed 3.77 3.8 3.71 3.72 3,724,447 ### ### ### 0.3
2022-Mar-01 Tue 3.83 3.875 3.8 3.85 60.7 60.7 0.3
2022-Feb-28 Mon ### ### 3.77 3.82 ### ### 0.3
2022-Feb-25 Fri 3.89 ### 3.85 ### 4,140,476 ### ### ### 0.0
2022-Feb-24 Thu 3.81 ### 3.77 3.82 ### ### 0.3
2022-Feb-23 Wed 3.72 3.88 3.7 3.86 2,574,759 ### 79.9 79.9 0.3
2022-Feb-22 Tue 3.72 ### ### 3.72 83.7 83.7 0.3
2022-Feb-21 Mon ### 3.8 ### 3.79 90.2 90.2 ###
2022-Feb-18 Fri ### 3.76 ### 3.74 74.8 74.8 0.3
2022-Feb-17 Thu 3.72 3.82 3.71 3.76 79.8 79.8 0.3
2022-Feb-16 Wed 3.72 3.75 ### 3.74 1,777,150 3,332,156 ### ### 0.3
2022-Feb-15 Tue ### 3.75 ### 3.71 ### ### ###
2022-Feb-14 Mon 3.77 3.79 3.73 3.78 2,081,924 ### 76.1 76.1 0.3
2022-Feb-11 Fri 3.7 3.8 ### 3.78 87.9 87.9 0.3
2022-Feb-10 Thu ### ### 3.85 3.88 ### ### 0.3
2022-Feb-09 Wed 3.89 ### 3.84 ### 1,441,947 ### ### ### 0.0
2022-Feb-08 Tue 3.76 ### 3.74 3.88 2,486,452 ### ### ### 0.3
2022-Feb-07 Mon 3.75 3.83 3.74 3.8 ### ### ###
2022-Feb-04 Fri 3.82 3.83 3.75 3.81 ### ### 0.3
2022-Feb-03 Thu 3.74 3.84 ### 3.83 90.2 90.2 ###
2022-Feb-02 Wed ### 3.7 ### ### 2,999,779 ### 75.4 75.4 0.0
2022-Feb-01 Tue 3.54 3.59 3.51 3.59 70.8 70.8 ###
2022-Jan-31 Mon ### ### 3.5 3.51 3,078,479 ### ### ### ###
2022-Jan-28 Fri ### 3.57 ### 3.55 9,678,179 17,275,549 ### ### ###
2022-Jan-27 Thu 3.29 3.44 3.22 3.29 81.8 81.8 ###
2022-Jan-25 Tue ### ### ### 3.24 2,831,940 0 56.8 56.8 ###
2022-Jan-24 Mon ### ### ### ### 2,462,344 0 ### ### 0.0
2022-Jan-21 Fri 3.5 3.53 ### 3.41 39.6 39.6 ###
2022-Jan-20 Thu 3.52 3.55 ### 3.54 ### ### 0.3
2022-Jan-19 Wed 3.55 ### 3.54 3.56 1,363,284 ### ### ### 0.3
2022-Jan-18 Tue 3.59 ### 3.56 3.59 1,436,984 ### 65.6 65.6 ###
2022-Jan-17 Mon 3.57 ### 3.545 ### 1,180,429 ### ### ### 0.0
2022-Jan-14 Fri ### ### 3.53 3.54 1,615,824 2,851,929 ### ### 0.3
2022-Jan-13 Thu ### ### 3.57 3.58 1,275,427 ### ### ### 0.3
2022-Jan-12 Wed ### ### ### ### 31.5 31.5 0.0
2022-Jan-11 Tue ### ### 3.59 ### ### ### 0.0
2022-Jan-10 Mon ### ### 3.57 ### 935,921 ### 80.2 80.2 0.0
2022-Jan-07 Fri ### ### 3.59 ### ### ### 0.0
2022-Jan-06 Thu ### ### 3.56 3.57 1,933,021 3,440,777 ### ### 0.3
2022-Jan-05 Wed 3.73 3.73 ### ### 32.8 32.8 0.0
2022-Jan-04 Tue ### 3.73 ### 3.72 ### ### 0.3
2021-Dec-31 Fri ### 3.7 ### ### 15.2 15.2 0.0
2021-Dec-30 Thu 3.71 3.72 ### 3.72 ### ### 0.3
2021-Dec-29 Wed ### 3.73 ### 3.72 1,389,181 2,590,822 ### ### 0.3
2021-Dec-24 Fri ### ### ### ### ### ### 0.0
2021-Dec-23 Thu 3.58 ### 3.56 ### 1,464,970 2,607,646 76.2 76.2 0.0
2021-Dec-22 Wed 3.54 3.56 3.51 3.56 70.3 70.3 0.3
2021-Dec-21 Tue 3.51 3.57 3.49 3.57 ### ### 0.3
2021-Dec-20 Mon ### ### 3.48 3.51 ### ### ###
2021-Dec-17 Fri ### ### ### ### 30.7 30.7 0.0
2021-Dec-16 Thu ### ### 3.58 3.59 2,123,227 3,800,576 31.8 31.8 ###
2021-Dec-15 Wed 3.59 ### 3.57 ### 2,097,650 ### ### ### 0.0
2021-Dec-14 Tue 3.71 3.72 ### ### 2,251,254 ### ### ### 0.0
2021-Dec-13 Mon ### 3.75 ### 3.72 1,067,842 ### ### ### 0.3
2021-Dec-10 Fri 3.71 3.71 ### 3.7 1,433,626 2,659,376 ### ### 0.3
2021-Dec-09 Thu ### 3.72 ### 3.72 82.0 82.0 0.3
2021-Dec-08 Wed ### ### ### ### 1,692,586 0 33.1 33.1 0.0
2021-Dec-07 Tue 3.56 ### 3.56 ### ### ### 0.0
2021-Dec-06 Mon ### ### 3.53 3.54 40.1 40.1 0.3
2021-Dec-03 Fri ### ### 3.55 ### 2,043,029 3,626,376 42.4 42.4 0.0
2021-Dec-02 Thu 3.56 ### 3.55 3.59 3,412,576 6,057,322 ### ### ###
2021-Dec-01 Wed ### ### ### ### 37.5 37.5 0.0
2021-Nov-30 Tue 3.7 3.8 ### 3.71 ### ### ###
2021-Nov-29 Mon 3.54 3.71 3.5 ### 84.8 84.8 0.0
2021-Nov-26 Fri 3.77 3.77 ### ### ### ### 0.0
2021-Nov-25 Thu 3.76 3.79 3.72 3.77 ### ### ###
2021-Nov-24 Wed 3.83 ### 3.75 3.75 3,091,857 ### 27.1 27.1 0.3
2021-Nov-23 Tue 3.84 3.86 3.82 3.86 ### ### 0.3
2021-Nov-22 Mon 3.85 3.86 3.8 3.85 ### ### 0.3
2021-Nov-19 Fri 3.89 ### 3.85 3.86 36.7 36.7 0.3
2021-Nov-18 Thu 3.86 ### 3.82 3.88 2,783,077 5,315,677 ### ### 0.3
2021-Nov-17 Wed 3.83 ### 3.8 3.87 ### ### ###
2021-Nov-16 Tue ### ### 3.85 3.86 1,528,088 ### 38.2 38.2 0.3
2021-Nov-15 Mon ### ### ### ### 30.8 30.8 0.0
2021-Nov-12 Fri ### ### ### ### ### ### 0.0
2021-Nov-11 Thu 3.88 ### 3.85 ### 1,732,153 ### 71.9 71.9 0.0
2021-Nov-10 Wed 4 4 3.87 3.88 20.4 20.4 0.3
2021-Nov-09 Tue ### ### ### ### 3,060,074 0 29.9 29.9 0.0
2021-Nov-08 Mon ### ### 3.86 ### 2,477,982 ### ### ### 0.0
2021-Nov-05 Fri ### ### 3.85 ### 39.6 39.6 0.0
2021-Nov-04 Thu ### ### 3.87 3.89 7,219,954 ### ### ### 0.3
2021-Nov-03 Wed ### ### ### ### 3,640,446 0 ### ### 0.0
2021-Nov-02 Tue ### ### ### ### ### ### 0.0
2021-Nov-01 Mon ### ### ### ### 2,224,056 0 ### ### 0.0
2021-Oct-29 Fri 4.2 4.2 4 ### 5,719,072 ### 18.7 18.7 0.0
2021-Oct-28 Thu 4.53 4.57 ### 4.2 5.3 5.3 ###
2021-Oct-27 Wed 4.54 ### 4.52 4.59 ### ### 0.3
2021-Oct-26 Tue 4.54 4.58 4.5 4.52 896,128 4,068,421 ### ### 0.3
2021-Oct-25 Mon 4.59 ### ### 4.54 ### ### 0.3
2021-Oct-22 Fri 4.53 4.58 4.52 4.56 1,571,481 ### ### ### 0.3
2021-Oct-21 Thu 4.51 4.57 4.49 4.57 82.6 82.6 ###
2021-Oct-20 Wed 4.44 4.55 4.43 4.51 ### ### 0.3
2021-Oct-19 Tue 4.42 4.46 ### 4.42 64.5 64.5 0.3
2021-Oct-18 Mon ### 4.46 ### 4.43 1,340,953 2,990,325 ### ### ###
2021-Oct-15 Fri 4.29 ### 4.26 ### 698,572 1,487,958 ### ### 0.0
2021-Oct-14 Thu ### ### 4.28 4.29 ### ### ###
2021-Oct-13 Wed 4.25 4.28 4.21 4.28 1,584,958 6,728,146 ### ### 0.3
2021-Oct-12 Tue ### 4.4 4.27 4.29 ### ### ###
2021-Oct-11 Mon 4.43 4.44 ### ### ### ### 0.0
2021-Oct-08 Fri 4.45 4.5 4.42 4.43 2,899,372 ### ### ### ###
2021-Oct-07 Thu 4.28 ### 4.28 ### 2,346,786 5,022,122 ### ### 0.0
2021-Oct-06 Wed 4.21 4.27 ### 4.22 74.3 74.3 ###
2021-Oct-05 Tue ### 4.2 ### ### 1,797,747 ### 41.1 41.1 0.0
2021-Oct-04 Mon 4.27 4.27 ### 4.22 ### ### ###
2021-Oct-01 Fri ### 4.22 ### ### 71.7 71.7 0.0
2021-Sep-30 Thu ### ### 4.29 ### ### ### 0.0
2021-Sep-29 Wed ### 4.375 4.27 ### 2,008,584 ### ### ### 0.0
2021-Sep-28 Tue 4.42 4.48 ### 4.44 1,203,171 ### 80.7 80.7 0.3
2021-Sep-27 Mon ### 4.52 ### 4.45 3,165,471 ### ### ### 0.3
2021-Sep-24 Fri ### ### 4.24 4.27 1,931,124 4,093,982 ### ### ###
2021-Sep-23 Thu 4.2 4.29 ### 4.26 1,363,727 ### 70.7 70.7 0.3
2021-Sep-22 Wed ### 4.23 ### ### ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 72.7 72.7 0.0
2021-Sep-20 Mon ### 4.25 ### ### ### ### 0.0
2021-Sep-17 Fri ### ### 4.23 4.24 16.3 16.3 0.3
2021-Sep-16 Thu ### 4.42 ### ### 2,491,982 5,507,280 64.8 64.8 0.0
2021-Sep-15 Wed ### 4.44 ### 4.41 2,440,547 ### 69.7 69.7 ###
2021-Sep-14 Tue 4.45 4.46 ### 4.42 31.3 31.3 0.3
2021-Sep-13 Mon 4.43 4.44 ### 4.4 2,330,877 5,174,546 32.8 32.8 0.3
2021-Sep-10 Fri 4.47 4.51 4.42 4.47 ### ### ###
2021-Sep-09 Thu 4.54 4.54 4.4 4.43 2,921,256 ### ### ### ###
2021-Sep-08 Wed ### ### 4.54 4.58 ### ### 0.3
2021-Sep-07 Tue ### 4.685 ### ### 2,847,544 6,670,371 ### ### 0.0
2021-Sep-06 Mon 4.74 4.77 ### 4.74 2,002,150 4,775,127 63.0 63.0 0.3
2021-Sep-03 Fri 4.71 4.81 4.7 4.79 74.7 74.7 0.3
2021-Sep-02 Thu 4.7 4.77 ### ### 2,239,743 5,341,787 ### ### 0.0
2021-Sep-01 Wed 4.7 4.73 ### ### ### ### 0.0
2021-Aug-31 Tue ### 4.82 ### 4.76 3,842,756 9,261,041 77.3 77.3 ###
2021-Aug-30 Mon ### 4.72 4.585 ### 79.7 79.7 0.0
2021-Aug-27 Fri 4.56 4.82 4.48 4.55 ### ### 0.3
2021-Aug-26 Thu ### ### 4.52 4.55 ### ### 0.3
2021-Aug-25 Wed ### ### ### ### 78.9 78.9 0.0
2021-Aug-24 Tue 4.87 ### 4.87 ### 1,551,555 ### ### ### 0.0
2021-Aug-23 Mon 4.75 4.83 4.74 4.83 862,625 ### ### ### 0.3
2021-Aug-20 Fri 4.8 4.84 4.74 4.77 2,213,379 10,602,085 45.9 45.9 ###
2021-Aug-19 Thu 4.73 4.85 ### 4.79 ### ### 0.3
2021-Aug-18 Wed ### 4.78 ### 4.75 83.0 83.0 ###
2021-Aug-17 Tue 4.77 4.79 4.645 ### 2,763,150 ### ### ### 0.0
2021-Aug-16 Mon 4.83 4.86 4.74 4.77 2,101,979 ### 39.6 39.6 ###
2021-Aug-13 Fri 4.71 4.84 4.7 4.83 ### ### 0.3
2021-Aug-12 Thu 4.74 4.81 4.71 4.72 36.1 36.1 0.3
2021-Aug-11 Wed 4.54 4.75 4.525 4.72 91.1 91.1 0.3
2021-Aug-10 Tue 4.45 4.53 4.43 4.46 ### ### 0.3
2021-Aug-09 Mon 4.4 4.43 ### 4.41 ### ### ###
2021-Aug-06 Fri ### ### ### ### 1,140,675 0 79.1 79.1 0.0
2021-Aug-05 Thu ### ### ### ### 71.3 71.3 0.0
2021-Aug-04 Wed 4.27 ### 4.27 ### 1,100,488 2,349,541 ### ### 0.0
2021-Aug-03 Tue 4.28 ### 4.25 4.28 ### ### 0.3
2021-Aug-02 Mon 4.2 ### ### 4.29 85.0 85.0 ###
2021-Jul-30 Fri 4.26 4.27 ### ### ### ### 0.0
2021-Jul-29 Thu 4.25 ### 4.23 4.26 ### ### 0.3
2021-Jul-28 Wed 4.25 ### 4.22 4.26 76.7 76.7 0.3
2021-Jul-27 Tue 4.26 4.27 4.22 4.26 2,332,726 9,902,421 ### ### 0.3
2021-Jul-26 Mon ### ### 4.25 4.26 ### ### 0.3
2021-Jul-23 Fri ### 4.375 ### ### 1,642,241 ### ### ### 0.0
2021-Jul-22 Thu ### ### 4.225 ### ### ### 0.0
2021-Jul-21 Wed 4.26 ### 4.21 4.23 2,303,084 ### ### ### 0.3
2021-Jul-20 Tue ### 4.25 ### ### 2,980,543 6,333,653 73.7 73.7 0.0
2021-Jul-19 Mon 4.28 4.29 4.21 4.26 49.3 49.3 0.3
2021-Jul-16 Fri ### ### 4.29 ### 61.7 61.7 0.0
2021-Jul-15 Thu 4.43 4.49 ### ### 23.9 23.9 0.0
2021-Jul-14 Wed ### 4.48 4.25 4.41 86.5 86.5 ###
2021-Jul-13 Tue ### 4.345 4.27 4.28 ### ### 0.3
2021-Jul-12 Mon 4.27 4.29 4.24 4.28 75.0 75.0 0.3
2021-Jul-09 Fri 4.24 4.25 ### 4.25 ### ### ###
2021-Jul-08 Thu ### ### 4.26 4.26 1,328,446 2,829,589 ### ### 0.3
2021-Jul-07 Wed 4.29 ### 4.25 4.28 34.1 34.1 0.3
2021-Jul-06 Tue ### ### 4.29 ### 1,657,255 ### ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 1,968,759 0 ### ### 0.0
2021-Jul-02 Fri 4.25 ### 4.24 ### ### ### 0.0
2021-Jul-01 Thu 4.27 ### 4.2 4.24 2,543,572 ### ### ### 0.3
2021-Jun-30 Wed ### ### 4.255 4.27 1,918,773 4,082,189 ### ### ###
2021-Jun-29 Tue 4.29 ### 4.24 ### 72.7 72.7 0.0
2021-Jun-28 Mon ### ### ### ### 1,648,079 0 ### ### 0.0
2021-Jun-25 Fri ### 4.46 ### ### 2,249,479 ### 67.5 67.5 0.0
2021-Jun-24 Thu 4.24 ### 4.24 ### ### ### 0.0
2021-Jun-23 Wed 4.25 ### ### 4.22 38.4 38.4 ###
2021-Jun-22 Tue 4.22 ### 4.22 4.27 2,347,980 ### ### ### ###
2021-Jun-21 Mon ### 4.185 ### ### 3,581,088 7,493,426 ### ### 0.0
2021-Jun-18 Fri 4.26 ### 4.25 4.28 3,749,688 7,968,087 63.6 63.6 0.3
2021-Jun-17 Thu ### ### 4.27 4.29 ### ### ###
2021-Jun-16 Wed ### 4.41 ### ### ### ### 0.0
2021-Jun-15 Tue ### 4.43 ### ### 3,116,281 ### ### ### 0.0
2021-Jun-11 Fri 4.45 4.46 ### 4.4 2,968,943 6,620,742 ### ### 0.3
2021-Jun-10 Thu 4.45 4.51 4.41 4.45 3,433,444 ### ### ### 0.3
2021-Jun-09 Wed 4.26 4.5 4.24 4.44 ### ### 0.3
2021-Jun-08 Tue ### 4.29 ### 4.26 3,481,889 7,468,651 88.8 88.8 0.3
2021-Jun-07 Mon 4.2 4.22 ### ### 2,130,425 ### 33.9 33.9 0.0
2021-Jun-04 Fri 4.24 4.28 ### 4.23 ### ### 0.3
2021-Jun-03 Thu ### 4.26 ### 4.22 ### ### ###
2021-Jun-02 Wed 3.85 ### 3.82 ### 3,152,128 ### 75.0 75.0 0.0
2021-Jun-01 Tue 3.89 3.925 ### 3.85 2,542,627 ### 32.6 32.6 0.3
2021-May-31 Mon ### 4 ### ### 3,347,779 6,695,558 42.8 42.8 0.0
2021-May-28 Fri 3.83 ### 3.83 ### 3,612,079 ### 81.2 81.2 0.0
2021-May-27 Thu 3.76 3.8 3.74 3.79 2,174,450 8,197,676 ### ### ###
2021-May-26 Wed 3.8 3.8 3.74 3.75 ### ### 0.3
2021-May-25 Tue 3.72 3.8 3.71 3.8 84.1 84.1 ###
2021-May-24 Mon 3.77 3.78 3.7 3.72 33.9 33.9 0.3
2021-May-21 Fri ### 3.79 ### 3.76 ### ### 0.3
2021-May-20 Thu 3.56 ### 3.54 ### 2,272,089 ### 80.1 80.1 0.0
2021-May-19 Wed 3.55 ### 3.54 3.56 ### ### 0.3
2021-May-18 Tue ### ### 3.59 ### 2,452,980 ### 31.2 31.2 0.0
2021-May-17 Mon 3.59 ### 3.59 ### ### ### 0.0
2021-May-14 Fri 3.51 ### 3.51 ### 86.2 86.2 0.0
2021-May-13 Thu 3.48 3.5 3.46 3.49 1,564,123 5,443,148 75.0 75.0 ###
2021-May-12 Wed 3.5 3.52 3.46 3.48 ### ### 0.2
2021-May-11 Tue 3.58 ### 3.53 3.54 1,444,286 ### ### ### 0.3
2021-May-10 Mon 3.58 ### 3.58 ### 72.8 72.8 0.0
2021-May-07 Fri 3.52 ### 3.52 ### 1,332,457 2,345,124 83.7 83.7 0.0
2021-May-06 Thu 3.53 3.57 3.5 3.53 ### ### 0.3
2021-May-05 Wed 3.5 3.58 3.49 3.56 1,209,272 4,274,776 ### ### 0.3
2021-May-04 Tue ### ### 3.5 3.53 2,222,150 ### ### ### 0.3
2021-May-03 Mon ### 3.71 3.58 ### 2,152,645 ### 44.8 44.8 0.0
2021-Apr-30 Fri ### ### 3.59 ### ### ### 0.0
2021-Apr-29 Thu 3.59 ### 3.56 3.59 1,334,646 ### 63.2 63.2 ###
2021-Apr-28 Wed ### ### 3.58 3.59 ### ### ###
2021-Apr-27 Tue 3.54 3.59 3.52 3.59 1,498,079 5,325,670 81.7 81.7 ###
2021-Apr-26 Mon 3.49 3.59 3.48 3.55 1,934,623 ### 83.2 83.2 ###
2021-Apr-23 Fri 3.46 3.5 3.44 3.47 68.8 68.8 0.2
2021-Apr-22 Thu 3.47 ### 3.44 3.47 2,625,341 4,515,586 65.4 65.4 0.2
2021-Apr-21 Wed 3.5 3.53 3.45 3.5 68.4 68.4 0.3
2021-Apr-20 Tue 3.57 ### 3.53 3.56 45.0 45.0 0.3
2021-Apr-19 Mon ### 3.72 ### 3.59 ### ### ###
2021-Apr-16 Fri 3.7 ### ### ### ### ### 0.0
2021-Apr-15 Thu 3.71 3.76 ### 3.7 35.7 35.7 0.3
2021-Apr-14 Wed ### 3.74 ### ### 75.4 75.4 0.0
2021-Apr-13 Tue ### 3.71 ### ### 72.4 72.4 0.0
2021-Apr-12 Mon ### ### ### ### 45.3 45.3 0.0
2021-Apr-09 Fri ### ### ### ### ### ### 0.0
2021-Apr-08 Thu ### ### ### ### 2,620,482 0 ### ### 0.0
2021-Apr-07 Wed 3.59 ### ### ### ### ### 0.0
2021-Apr-06 Tue 3.57 ### 3.55 3.58 ### ### 0.3
2021-Apr-01 Thu 3.51 3.54 3.45 3.53 2,196,221 ### ### ### 0.3
2021-Mar-31 Wed 3.47 3.585 3.46 3.52 3,532,777 ### 78.8 78.8 ###
2021-Mar-30 Tue 3.5 3.52 ### 3.45 45.4 45.4 ###
2021-Mar-29 Mon 3.59 ### 3.48 3.48 2,911,155 ### ### ### 0.2
2021-Mar-26 Fri 3.52 3.58 3.51 3.58 ### ### 0.3
2021-Mar-25 Thu 3.56 ### 3.51 3.52 2,998,344 ### 33.5 33.5 ###
2021-Mar-24 Wed 3.56 ### 3.51 3.56 69.0 69.0 0.3
2021-Mar-23 Tue 3.44 ### 3.44 3.56 ### ### 0.3
2021-Mar-22 Mon 3.48 3.48 3.44 3.44 ### ### 0.2
2021-Mar-19 Fri 3.44 3.54 3.41 3.5 3,487,288 12,118,325 77.7 77.7 0.3
2021-Mar-18 Thu ### 3.45 ### 3.42 ### ### 0.2
2021-Mar-17 Wed 3.4 3.41 ### ### ### ### 0.0
2021-Mar-16 Tue 3.44 3.44 ### 3.42 29.3 29.3 0.2
2021-Mar-15 Mon 3.4 3.45 ### 3.44 1,645,525 ### 75.8 75.8 0.2
2021-Mar-12 Fri ### 3.42 ### 3.4 59.9 59.9 0.2
2021-Mar-11 Thu 3.42 3.44 ### ### 1,801,987 ### ### ### 0.0
2021-Mar-10 Wed 3.41 3.44 ### ### 2,115,423 3,638,527 38.0 38.0 0.0
2021-Mar-09 Tue ### 3.44 ### 3.41 90.1 90.1 ###
2021-Mar-08 Mon 3.24 3.29 3.24 3.26 ### ### 0.2
2021-Mar-05 Fri 3.24 3.28 ### ### ### ### 0.0
2021-Mar-04 Thu 3.26 ### 3.23 3.28 2,494,373 ### ### ### 0.2
2021-Mar-03 Wed 3.23 ### ### 3.28 2,557,579 0 ### ### 0.2
2021-Mar-02 Tue ### ### ### ### 3,586,573 0 40.0 40.0 0.0
2021-Mar-01 Mon ### ### 3.27 ### ### ### 0.0
2021-Feb-26 Fri ### 3.41 3.25 3.28 6,444,046 21,458,673 ### ### 0.2
2021-Feb-25 Thu 3.42 3.46 ### ### ### ### 0.0
2021-Feb-24 Wed ### 3.52 ### ### 73.7 73.7 0.0
2021-Feb-23 Tue ### 3.28 ### 3.28 2,303,956 3,778,487 ### ### 0.2
2021-Feb-22 Mon ### 3.21 ### ### 1,688,625 2,710,243 34.5 34.5 0.0
2021-Feb-19 Fri ### 3.2 ### ### ### ### 0.0
2021-Feb-18 Thu 3.28 3.28 ### 3.2 ### ### 0.2
2021-Feb-17 Wed ### ### 3.29 3.29 31.7 31.7 ###
2021-Feb-16 Tue ### ### ### ### ### ### 0.0
2021-Feb-15 Mon ### ### 3.28 ### 1,969,174 3,229,445 ### ### 0.0
2021-Feb-12 Fri ### ### 3.27 3.29 ### ### ###
2021-Feb-11 Thu 3.26 ### 3.24 ### 2,035,585 3,297,647 86.3 86.3 0.0
2021-Feb-10 Wed ### ### 3.29 3.29 36.9 36.9 ###
2021-Feb-09 Tue 3.41 3.44 ### ### 2,748,283 4,727,046 20.1 20.1 0.0
2021-Feb-08 Mon 3.45 3.46 ### 3.42 2,394,628 ### ### ### 0.2
2021-Feb-05 Fri ### 3.45 ### 3.44 3,176,046 5,478,679 ### ### 0.2
2021-Feb-04 Thu ### ### 3.28 3.29 1,911,420 3,134,728 ### ### ###
2021-Feb-03 Wed 3.23 ### 3.21 ### 80.9 80.9 0.0
2021-Feb-02 Tue 3.23 3.27 ### ### 26.2 26.2 0.0
2021-Feb-01 Mon ### 3.23 ### ### 4,851,624 7,835,372 ### ### 0.0
2021-Jan-29 Fri 3.28 ### ### ### 6,180,725 0 23.9 23.9 0.0
2021-Jan-28 Thu 3.51 3.52 ### 3.2 11,049,652 19,447,387 4.5 4.5 0.2
2021-Jan-27 Wed ### ### 3.56 3.58 2,866,350 ### 30.4 30.4 0.3
2021-Jan-25 Mon 3.75 3.75 ### ### ### ### 0.0
2021-Jan-22 Fri ### 3.76 ### 3.74 79.5 79.5 0.3
2021-Jan-21 Thu 3.78 3.8 ### 3.73 26.7 26.7 ###
2021-Jan-20 Wed 3.7 3.8 ### 3.77 2,257,159 ### 75.4 75.4 ###
2021-Jan-19 Tue 3.7 3.76 ### 3.7 1,587,786 ### 60.4 60.4 0.3
2021-Jan-18 Mon ### 3.72 ### ### ### ### 0.0
2021-Jan-15 Fri ### 3.8 ### 3.7 2,065,182 3,923,845 ### ### 0.3
2021-Jan-14 Thu ### ### ### ### 73.1 73.1 0.0
2021-Jan-13 Wed ### ### ### ### ### ### 0.0
2021-Jan-12 Tue 3.58 3.71 3.58 ### 2,024,054 7,377,676 ### ### 0.0
2021-Jan-11 Mon 3.58 ### 3.55 3.59 79.5 79.5 ###
2021-Jan-08 Fri 3.58 ### 3.54 3.59 1,769,845 3,132,625 64.6 64.6 ###
2021-Jan-07 Thu 3.51 3.585 3.49 3.57 1,937,775 6,854,879 79.7 79.7 0.3
2021-Jan-06 Wed 3.45 3.49 3.42 3.44 45.2 45.2 0.2
2021-Jan-05 Tue 3.51 3.52 3.43 3.44 3,208,152 11,148,328 19.1 19.1 0.2
2021-Jan-04 Mon 3.53 3.57 3.52 3.55 ### ### ###
2020-Dec-31 Thu 3.59 ### 3.52 3.52 ### ### ###
2020-Dec-30 Wed ### ### 3.55 3.58 1,586,775 2,816,525 27.3 27.3 0.3
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu 3.57 ### 3.57 ### 1,254,441 2,239,177 71.9 71.9 0.0
2020-Dec-23 Wed 3.5 3.555 3.49 3.52 ### ### ###
2020-Dec-22 Tue ### ### 3.46 3.48 2,888,884 ### 18.6 18.6 0.2
2020-Dec-21 Mon ### 3.7 3.58 ### ### ### 0.0
2020-Dec-18 Fri 3.76 3.78 3.58 ### 5,963,942 ### ### ### 0.0
2020-Dec-17 Thu 3.72 3.75 3.7 3.75 2,011,643 7,493,370 72.6 72.6 0.3
2020-Dec-16 Wed 3.72 3.77 3.7 3.7 39.4 39.4 0.3
2020-Dec-15 Tue 3.74 3.75 ### ### ### ### 0.0
2020-Dec-14 Mon ### 3.75 ### 3.73 2,629,729 4,930,741 85.1 85.1 ###
2020-Dec-11 Fri ### 3.7 3.625 ### ### ### 0.0
2020-Dec-10 Thu 3.72 3.73 ### ### ### ### 0.0
2020-Dec-09 Wed 3.77 3.79 3.72 3.73 2,069,624 ### 33.0 33.0 ###
2020-Dec-08 Tue 3.8 3.8 3.71 3.74 2,462,921 ### 27.3 27.3 0.3
2020-Dec-07 Mon 3.82 ### 3.79 3.8 41.2 41.2 ###
2020-Dec-04 Fri 3.77 3.84 3.77 3.8 73.3 73.3 ###
2020-Dec-03 Thu 3.84 3.86 3.73 3.77 4,067,271 ### 23.2 23.2 ###
2020-Dec-02 Wed ### ### 3.76 3.82 22.5 22.5 0.3
2020-Dec-01 Tue 3.74 ### ### 3.88 7,529,927 0 89.8 89.8 0.3
2020-Nov-30 Mon 3.76 3.84 3.7 3.72 ### ### 0.3
2020-Nov-27 Fri 3.75 3.77 3.7 3.74 38.9 38.9 0.3
2020-Nov-26 Thu 3.89 ### 3.74 3.75 12.2 12.2 0.3
2020-Nov-25 Wed 3.75 3.85 3.725 3.85 6,486,082 ### ### ### 0.3
2020-Nov-24 Tue ### 3.77 ### 3.71 4,597,221 ### 82.7 82.7 ###
2020-Nov-23 Mon ### ### 3.58 ### 2,329,124 ### ### ### 0.0
2020-Nov-20 Fri 3.49 ### 3.48 3.59 5,880,846 10,232,672 86.1 86.1 ###
2020-Nov-19 Thu 3.48 3.5 3.45 3.5 72.2 72.2 0.3
2020-Nov-18 Wed 3.44 3.5 3.43 3.48 ### ### 0.2
2020-Nov-17 Tue ### 3.44 ### 3.42 4,340,641 ### 70.6 70.6 0.2
2020-Nov-16 Mon ### ### ### ### 138,077 0 ### ### 0.0
2020-Nov-13 Fri ### ### 3.28 ### ### ### 0.0
2020-Nov-12 Thu 3.44 3.44 ### ### ### ### 0.0
2020-Nov-11 Wed ### 3.43 ### 3.42 ### ### 0.2
2020-Nov-10 Tue ### 3.355 3.26 ### ### ### 0.0
2020-Nov-09 Mon ### 3.24 ### 3.22 2,647,025 4,288,180 72.4 72.4 0.2
2020-Nov-06 Fri ### ### ### ### 80.5 80.5 0.0
2020-Nov-05 Thu 3 ### ### ### 4,722,744 0 ### ### 0.0
2020-Nov-04 Wed ### ### ### ### 23.8 23.8 0.0
2020-Nov-03 Tue ### 3.025 ### ### 3,923,647 ### 87.1 87.1 0.0
2020-Nov-02 Mon ### ### 2.86 2.88 ### ### 0.2
2020-Oct-30 Fri ### ### ### ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### 3,888,050 0 ### ### 0.0
2020-Oct-28 Wed ### ### ### ### 4,415,489 0 25.2 25.2 0.0
2020-Oct-27 Tue ### ### ### ### 6,420,557 0 19.3 19.3 0.0
2020-Oct-26 Mon 3.21 3.26 3.21 3.21 77.1 77.1 ###
2020-Oct-23 Fri 3.25 3.275 ### 3.2 3,105,226 ### ### ### 0.2
2020-Oct-22 Thu 3.27 3.29 3.22 3.25 2,408,342 7,839,153 ### ### 0.2
2020-Oct-21 Wed ### ### 3.25 ### 65.7 65.7 0.0
2020-Oct-20 Tue ### ### 3.29 ### 4,063,075 6,683,758 33.2 33.2 0.0
2020-Oct-19 Mon ### ### 3.29 ### 3,491,557 ### 82.1 82.1 0.0
2020-Oct-16 Fri 3.28 ### 3.26 3.29 ### ### ###
2020-Oct-15 Thu 3.22 ### 3.21 3.27 80.7 80.7 ###
2020-Oct-14 Wed 3.26 3.28 3.21 3.22 3,460,748 11,230,127 ### ### 0.2
2020-Oct-13 Tue ### ### 3.26 3.26 28.6 28.6 0.2
2020-Oct-12 Mon 3.25 3.29 3.23 3.29 73.8 73.8 ###
2020-Oct-09 Fri 3.2 3.27 3.2 3.27 ### ### ###
2020-Oct-08 Thu ### 3.22 ### 3.2 6,337,385 10,203,189 ### ### 0.2
2020-Oct-07 Wed ### 3.21 ### ### 5,214,823 ### 26.1 26.1 0.0
2020-Oct-06 Tue 3.23 3.24 ### ### 15.6 15.6 0.0
2020-Oct-05 Mon ### 3.23 ### 3.21 ### ### ###
2020-Oct-02 Fri ### ### ### ### ### ### 0.0
2020-Oct-01 Thu ### ### ### ### 3,841,975 0 33.4 33.4 0.0
2020-Sep-30 Wed ### ### ### ### 5,601,687 0 27.1 27.1 0.0
2020-Sep-29 Tue ### 3.23 ### ### 72.6 72.6 0.0
2020-Sep-28 Mon ### ### ### ### 4,546,520 0 71.1 71.1 0.0
2020-Sep-25 Fri ### ### ### ### 7,516,477 0 66.8 66.8 0.0
2020-Sep-24 Thu ### ### ### ### 4,801,820 0 ### ### 0.0
2020-Sep-23 Wed ### ### ### ### 4,048,889 0 ### ### 0.0
2020-Sep-22 Tue ### ### 3 ### 5,754,677 ### 36.8 36.8 0.0
2020-Sep-21 Mon ### 3.24 ### ### 5,746,784 ### ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 68.7 68.7 0.0
2020-Sep-17 Thu ### ### ### ### ### ### 0.0
2020-Sep-16 Wed ### ### ### 3.2 6,941,751 0 ### ### 0.2
2020-Sep-15 Tue ### ### ### ### ### ### 0.0
2020-Sep-14 Mon 3.26 3.28 ### ### 9.2 9.2 0.0
2020-Sep-11 Fri ### 3.43 3.26 3.26 7,282,156 ### ### ### 0.2
2020-Sep-10 Thu 3.4 3.43 ### ### 5,758,525 9,875,870 44.8 44.8 0.0
2020-Sep-09 Wed ### ### 3.26 ### 12,079,886 ### 32.7 32.7 0.0
2020-Sep-08 Tue 3.47 3.5 3.42 3.42 ### ### 0.2
2020-Sep-07 Mon 3.5 3.55 3.42 3.42 7,749,084 27,005,557 17.8 17.8 0.2
2020-Sep-04 Fri 3.57 ### 3.56 3.59 ### ### ###
2020-Sep-03 Thu ### 3.74 3.59 ### 10,882,222 39,883,343 ### ### 0.0
2020-Sep-02 Wed 3.84 3.84 3.58 3.58 20,529,127 ### 6.6 6.6 0.3
2020-Sep-01 Tue ### ### ### ### 0 0.0
2020-Aug-31 Mon ### ### ### ### 0 0.0
2020-Aug-28 Fri ### ### ### ### 0 0.0
2020-Aug-27 Thu ### ### ### ### 0 0.0
2020-Aug-26 Wed 4.57 ### 4.51 ### 80.8 80.8 0.0
2020-Aug-25 Tue 4.42 ### 4.41 ### ### ### 0.0
2020-Aug-24 Mon ### 4.46 ### 4.41 ### ### ###
2020-Aug-21 Fri 4.45 4.48 ### ### ### ### 0.0
2020-Aug-20 Thu ### 4.48 ### 4.47 616,356 ### 83.2 83.2 ###
2020-Aug-19 Wed ### 4.45 ### 4.43 1,588,951 ### 75.0 75.0 ###
2020-Aug-18 Tue 4.46 4.49 ### ### 1,043,250 ### 22.9 22.9 0.0
2020-Aug-17 Mon 4.51 4.53 4.42 4.5 811,422 ### ### ### ###
2020-Aug-14 Fri 4.53 4.58 4.48 4.55 65.0 65.0 0.3
2020-Aug-13 Thu 4.44 4.53 4.4 4.53 ### ### ###
2020-Aug-12 Wed 4.45 4.54 ### 4.43 1,356,172 ### ### ### ###
2020-Aug-11 Tue 4.41 4.52 ### 4.43 1,193,585 ### 73.1 73.1 ###
2020-Aug-10 Mon 4.47 4.56 4.44 4.47 1,339,050 6,025,725 ### ### ###
2020-Aug-07 Fri 4.44 4.51 ### 4.45 67.5 67.5 0.3
2020-Aug-06 Thu 4.45 4.49 4.42 4.47 66.5 66.5 ###
2020-Aug-05 Wed 4.47 4.55 ### 4.4 1,420,423 ### ### ### 0.3
2020-Aug-04 Tue 4.59 ### 4.48 4.5 1,871,824 4,192,885 ### ### ###
2020-Aug-03 Mon 4.51 4.58 4.4 4.48 40.6 40.6 ###
2020-Jul-31 Fri 4.8 4.86 ### 4.56 ### ### 0.3
2020-Jul-30 Thu ### ### 4.84 4.86 4,395,424 10,636,926 ### ### 0.3
2020-Jul-29 Wed ### ### 5.24 5.27 40.5 40.5 ###
2020-Jul-28 Tue ### 5.52 5.26 ### 1,890,774 10,191,271 35.5 35.5 0.0
2020-Jul-27 Mon ### 5.46 ### ### 717,024 1,957,475 64.5 64.5 0.0
2020-Jul-24 Fri 5.53 5.57 5.4 5.43 ### ### 0.4
2020-Jul-23 Thu ### ### ### 5.59 ### ### ###
2020-Jul-22 Wed ### 5.51 ### 5.42 1,206,846 ### 75.8 75.8 0.4
2020-Jul-21 Tue ### ### ### ### 80.8 80.8 0.0
2020-Jul-20 Mon 5.21 5.25 ### ### 905,829 ### 27.0 27.0 0.0
2020-Jul-17 Fri ### ### ### ### 72.7 72.7 0.0
2020-Jul-16 Thu ### ### ### ### 2,385,676 0 ### ### 0.0
2020-Jul-15 Wed 5.2 5.22 ### ### 1,230,728 ### ### ### 0.0
2020-Jul-14 Tue ### 5.25 ### ### 94.1 94.1 0.0
2020-Jul-13 Mon ### ### 4.87 ### 1,448,740 3,527,681 34.5 34.5 0.0
2020-Jul-10 Fri ### ### ### ### 988,120 0 32.8 32.8 0.0
2020-Jul-09 Thu 5 ### ### ### ### ### 0.0
2020-Jul-08 Wed ### ### ### ### 45.8 45.8 0.0
2020-Jul-07 Tue ### ### 4.955 ### 1,086,920 2,692,844 77.3 77.3 0.0
2020-Jul-06 Mon ### ### ### 5 800,951 0 78.3 78.3 0.4
2020-Jul-03 Fri ### ### 4.83 ### 1,284,522 3,102,120 ### ### 0.0
2020-Jul-02 Thu ### ### 4.89 ### ### ### 0.0
2020-Jul-01 Wed 4.87 ### 4.82 ### 73.8 73.8 0.0
2020-Jun-30 Tue ### ### 4.83 ### 1,642,840 3,967,458 ### ### 0.0
2020-Jun-29 Mon ### ### 4.77 4.8 ### ### 0.3
2020-Jun-26 Fri 4.88 5.27 4.88 ### 88.8 88.8 0.0
2020-Jun-25 Thu 4.85 ### 4.71 4.72 ### ### 0.3
2020-Jun-24 Wed ### ### ### ### 885,757 0 ### ### 0.0
2020-Jun-23 Tue ### ### 4.87 ### ### ### 0.0
2020-Jun-22 Mon ### ### ### ### 858,344 0 ### ### 0.0
2020-Jun-19 Fri ### ### ### ### 75.7 75.7 0.0
2020-Jun-18 Thu ### ### ### ### 1,347,845 0 ### ### 0.0
2020-Jun-17 Wed ### ### ### ### ### ### 0.0
2020-Jun-16 Tue 4.81 ### 4.81 ### 1,747,627 4,203,042 ### ### 0.0
2020-Jun-15 Mon ### ### 4.56 4.58 ### ### 0.3
2020-Jun-12 Fri 4.79 4.87 ### 4.72 2,516,945 ### ### ### 0.3
2020-Jun-11 Thu 5.27 ### ### ### ### ### 0.0
2020-Jun-10 Wed ### 5.44 ### ### 67.2 67.2 0.0
2020-Jun-09 Tue ### 5.53 ### 5.45 1,972,846 ### 79.4 79.4 ###
2020-Jun-05 Fri ### ### 5 5.21 ### ### 0.4
2020-Jun-04 Thu 5 5.125 ### ### ### ### 0.0
2020-Jun-03 Wed ### ### 4.86 ### ### ### 0.0
2020-Jun-02 Tue 4.82 ### 4.81 ### 642,723 1,545,748 ### ### 0.0
2020-Jun-01 Mon 4.74 ### ### 4.81 1,089,771 0 70.1 70.1 ###
2020-May-29 Fri 4.8 ### 4.71 4.84 1,726,972 ### 73.9 73.9 0.3
2020-May-28 Thu ### ### ### 4.86 1,740,581 0 ### ### 0.3
2020-May-27 Wed ### ### 4.56 4.83 1,624,244 3,703,276 ### ### 0.3
2020-May-26 Tue 4.5 ### 4.45 ### ### ### 0.0
2020-May-25 Mon ### 4.57 ### 4.45 1,432,875 ### ### ### 0.3
2020-May-22 Fri ### 4.47 4.275 ### 1,097,784 ### ### ### 0.0
2020-May-21 Thu ### 4.47 ### ### 1,414,440 3,161,273 77.1 77.1 0.0
2020-May-20 Wed 4.2 ### ### ### 1,065,374 0 77.2 77.2 0.0
2020-May-19 Tue 4.23 ### 4.22 ### 79.9 79.9 0.0
2020-May-18 Mon ### 4.24 ### ### ### ### 0.0
2020-May-15 Fri ### ### 3.89 ### 1,651,186 3,211,556 ### ### 0.0
2020-May-14 Thu ### ### ### ### 18.0 18.0 0.0
2020-May-13 Wed ### 4.2 ### 4.2 1,234,147 ### ### ### ###
2020-May-12 Tue ### ### 4.22 4.26 1,017,541 ### 34.3 34.3 0.3
2020-May-11 Mon 4.45 4.59 ### ### 1,277,583 2,932,052 21.1 21.1 0.0
2020-May-08 Fri 4.23 4.53 4.22 4.43 1,943,681 ### ### ### ###
2020-May-07 Thu 4.24 4.27 ### 4.23 ### ### 0.3
2020-May-06 Wed ### ### ### 4.29 1,216,245 0 37.6 37.6 ###
2020-May-05 Tue ### ### ### 4.28 84.0 84.0 0.3
2020-May-04 Mon ### 4.24 ### ### ### ### 0.0
2020-May-01 Fri ### ### ### ### ### ### 0.0
2020-Apr-30 Thu 3.83 4.52 3.82 ### 4,196,942 17,501,248 95.7 95.7 0.0
2020-Apr-29 Wed ### 3.78 ### 3.77 ### ### ###
2020-Apr-28 Tue 3.5 ### 3.48 ### 1,563,954 2,721,279 86.7 86.7 0.0
2020-Apr-27 Mon ### 3.52 ### 3.5 1,096,358 ### ### ### 0.3
2020-Apr-24 Fri 3.44 3.51 ### 3.4 2,132,655 ### ### ### 0.2
2020-Apr-23 Thu 3.43 3.58 3.4 3.49 1,574,657 5,495,552 ### ### ###
2020-Apr-22 Wed 3.43 3.46 3.27 3.43 64.4 64.4 0.2
2020-Apr-21 Tue ### ### 3.485 3.49 26.8 26.8 ###
2020-Apr-20 Mon 3.79 3.82 ### ### 20.8 20.8 0.0
2020-Apr-17 Fri 3.87 ### 3.81 3.83 ### ### ###
2020-Apr-16 Thu 3.74 3.84 3.575 3.8 2,646,953 9,813,578 ### ### ###
2020-Apr-15 Wed ### ### 3.8 3.83 2,656,879 5,048,070 13.2 13.2 ###
2020-Apr-14 Tue ### ### 3.84 ### 1,456,672 ### ### ### 0.0
2020-Apr-09 Thu 3.83 ### 3.82 ### ### ### 0.0
2020-Apr-08 Wed 3.58 3.87 3.49 3.79 1,945,383 ### 91.2 91.2 ###
2020-Apr-07 Tue ### 3.84 3.59 3.71 2,432,956 ### ### ### ###
2020-Apr-06 Mon 3.4 3.57 ### 3.51 1,997,846 3,566,155 71.2 71.2 ###
2020-Apr-03 Fri 3.81 3.88 3.28 ### 1,481,770 ### 3.4 3.4 0.0
2020-Apr-02 Thu 3.55 3.71 3.42 3.59 1,593,154 ### 66.2 66.2 ###
2020-Apr-01 Wed ### 3.81 3.58 3.72 1,261,924 ### 63.2 63.2 0.3
2020-Mar-31 Tue 3.4 ### ### ### 87.4 87.4 0.0
2020-Mar-30 Mon 3.24 ### 3.145 3.29 1,217,455 1,914,447 ### ### ###
2020-Mar-27 Fri ### ### 3.2 3.22 10.4 10.4 0.2
2020-Mar-26 Thu ### 3.55 3.26 3.47 1,715,523 5,841,355 ### ### 0.2
2020-Mar-25 Wed ### 3.23 ### 3.23 89.4 89.4 ###
2020-Mar-24 Tue ### ### 2.72 2.79 ### ### ###
2020-Mar-23 Mon ### ### ### ### 31.8 31.8 0.0
2020-Mar-20 Fri 3.51 3.72 ### ### ### ### 0.0
2020-Mar-19 Thu 3.55 3.55 ### ### 2,258,775 4,009,325 ### ### 0.0
2020-Mar-18 Wed 3.79 3.82 ### 3.46 2,895,746 5,530,874 ### ### 0.2
2020-Mar-17 Tue 3.45 3.78 3.25 3.78 84.1 84.1 0.3
2020-Mar-16 Mon ### ### 3.53 3.53 ### ### 0.3
2020-Mar-13 Fri 3.79 ### ### ### 5,925,121 0 ### ### 0.0
2020-Mar-12 Thu ### 4.71 ### ### 6,069,841 14,294,475 7.8 7.8 0.0
2020-Mar-11 Wed ### 5.145 4.74 4.74 2,868,328 ### ### ### 0.3
2020-Mar-10 Tue ### ### ### ### 78.1 78.1 0.0
2020-Mar-09 Mon ### ### 4.86 4.88 43.5 43.5 0.3
2020-Mar-06 Fri 5.56 5.625 ### ### 1,812,125 ### 22.3 22.3 0.0
2020-Mar-05 Thu ### 5.79 ### 5.71 2,366,285 ### 78.9 78.9 0.4
2020-Mar-04 Wed ### ### 5.56 5.59 1,899,789 ### 39.5 39.5 ###
2020-Mar-03 Tue 5.7 5.82 ### 5.72 2,155,281 ### 67.1 67.1 0.4
2020-Mar-02 Mon 5.5 5.73 ### ### 2,731,557 ### ### ### 0.0
2020-Feb-28 Fri 5.71 5.81 ### ### 3,120,258 9,064,349 50.6 50.6 0.0
2020-Feb-27 Thu ### ### ### ### 2,058,142 0 35.2 35.2 0.0
2020-Feb-26 Wed 6 ### ### ### ### ### 0.0
2020-Feb-25 Tue ### 6.42 ### 6.22 ### ### 0.4
2020-Feb-24 Mon 6.76 6.78 6.5 6.52 27.8 27.8 0.5
2020-Feb-21 Fri ### ### 6.85 6.85 ### ### ###
2020-Feb-20 Thu ### 7.275 ### ### 1,807,645 ### ### ### 0.0
2020-Feb-19 Wed 6.88 ### 6.77 ### 1,939,153 ### 79.9 79.9 0.0
2020-Feb-18 Tue ### ### ### ### 82.6 82.6 0.0
2020-Feb-17 Mon ### ### ### ### ### ### 0.0
2020-Feb-14 Fri ### ### ### ### ### ### 0.0
2020-Feb-13 Thu ### ### ### ### 77.7 77.7 0.0
2020-Feb-12 Wed ### ### ### ### 1,117,225 0 ### ### 0.0
2020-Feb-11 Tue 7.2 7.27 ### ### 1,125,950 4,092,828 29.3 29.3 0.0
2020-Feb-10 Mon ### ### ### ### 1,274,127 0 ### ### 0.0
2020-Feb-07 Fri 7.24 7.27 7.085 ### 22.7 22.7 0.0
2020-Feb-06 Thu ### ### 7.25 7.28 2,610,426 ### ### ### 0.5
2020-Feb-05 Wed 7.54 7.59 ### 7.27 ### ### ###
2020-Feb-04 Tue 7.56 7.59 7.46 7.49 2,772,479 ### 23.9 23.9 ###
2020-Feb-03 Mon ### 7.755 ### 7.7 1,690,026 6,553,075 81.3 81.3 0.6
2020-Jan-31 Fri 7.77 ### 7.77 ### 1,462,979 5,683,673 83.8 83.8 0.0
2020-Jan-30 Thu ### ### 7.73 7.79 1,884,447 7,283,387 17.6 17.6 ###
2020-Jan-29 Wed 7.87 ### 7.84 7.86 4,340,048 17,012,988 33.7 33.7 ###
2020-Jan-28 Tue ### ### 7.77 7.87 ### ### 0.6
2020-Jan-24 Fri ### ### ### ### ### ### 0.0
2020-Jan-23 Thu ### ### ### ### 868,888 0 14.5 14.5 0.0
2020-Jan-22 Wed ### 8.345 ### ### 1,718,056 7,168,588 ### ### 0.0
2020-Jan-21 Tue 8.2 8.23 ### ### 30.3 30.3 0.0
2020-Jan-20 Mon ### 8.24 ### ### 796,975 ### 73.0 73.0 0.0
2020-Jan-17 Fri ### ### ### ### ### ### 0.0
2020-Jan-16 Thu ### 8.45 ### 8.22 ### ### 0.6
2020-Jan-15 Wed 8.25 ### 8.155 ### 1,080,985 ### 74.6 74.6 0.0
2020-Jan-14 Tue ### ### ### 8.28 82.4 82.4 ###
2020-Jan-13 Mon ### ### ### ### ### ### 0.0
2020-Jan-10 Fri ### 8.22 ### 8.2 1,097,540 4,510,889 85.1 85.1 0.6
2020-Jan-09 Thu ### ### 7.88 ### 876,325 3,452,720 80.9 80.9 0.0
2020-Jan-08 Wed ### ### ### 7.84 ### ### 0.6
2020-Jan-07 Tue ### ### ### ### 471,825 0 ### ### 0.0
2020-Jan-06 Mon 7.88 ### ### ### 71.1 71.1 0.0
2020-Jan-03 Fri ### ### ### ### 423,253 0 69.0 69.0 0.0
2020-Jan-02 Thu 7.88 ### 7.82 7.88 513,547 ### ### ### 0.6
2019-Dec-24 Tue ### ### ### ### ### ### 0.0
2019-Dec-23 Mon ### ### ### ### 816,670 0 ### ### 0.0
2019-Dec-20 Fri ### ### ### ### 2,157,056 0 21.8 21.8 0.0
2019-Dec-19 Thu ### 8.23 ### ### 2,157,588 8,878,474 75.5 75.5 0.0
2019-Dec-16 Mon ### 8.26 ### 8.22 1,390,159 5,741,356 ### ### 0.6
2019-Dec-13 Fri 7.8 7.985 7.8 ### 81.7 81.7 0.0
2019-Dec-12 Thu 7.8 ### 7.745 7.76 929,388 3,599,055 33.9 33.9 0.6
2019-Dec-11 Wed 7.8 7.88 ### 7.81 ### ### 0.6
2019-Dec-10 Tue ### 8.26 7.72 7.86 2,223,320 17,764,326 31.8 31.8 ###
2019-Dec-09 Mon 7.8 ### 7.78 7.81 ### ### 0.6
2019-Dec-06 Fri 7.7 7.82 ### 7.81 716,280 2,800,654 84.2 84.2 0.6
2019-Dec-05 Thu 7.59 7.77 7.59 7.77 834,347 6,407,784 ### ### 0.6
2019-Dec-04 Wed ### ### 7.54 ### 80.4 80.4 0.0
2019-Dec-03 Tue 7.75 7.76 ### 7.7 1,339,240 5,196,251 40.3 40.3 0.6
2019-Dec-02 Mon 7.81 7.88 7.77 7.8 ### ### 0.6
2019-Nov-29 Fri 7.85 ### 7.81 7.83 770,880 3,010,286 36.7 36.7 ###
2019-Nov-28 Thu 7.8 ### 7.77 7.85 781,842 3,037,456 ### ### ###
2019-Nov-27 Wed 7.73 7.85 7.71 7.85 1,066,059 ### 81.4 81.4 ###
2019-Nov-26 Tue 7.81 7.87 ### 7.73 3,533,440 13,904,086 ### ### 0.6
2019-Nov-25 Mon ### ### ### ### ### ### 0.0
2019-Nov-22 Fri 7.85 8.075 7.85 8 ### ### ###
2019-Nov-21 Thu ### 7.85 ### 7.78 1,185,058 4,651,352 85.9 85.9 0.6
2019-Nov-20 Wed 7.73 ### ### 7.78 1,769,354 0 ### ### 0.6
2019-Nov-19 Tue 7.58 7.73 7.49 7.73 1,369,887 10,424,840 ### ### 0.6
2019-Nov-18 Mon 7.7 7.8 ### ### 1,001,684 ### 30.0 30.0 0.0
2019-Nov-15 Fri ### 7.81 ### 7.75 75.9 75.9 ###
2019-Nov-14 Thu ### 7.76 7.57 ### 1,220,828 9,357,646 ### ### 0.0
2019-Nov-13 Wed 7.85 7.89 ### ### 21.9 21.9 0.0
2019-Nov-12 Tue ### 8 7.73 ### 1,403,976 11,042,271 30.4 30.4 0.0
2019-Nov-11 Mon ### ### 7.88 ### ### ### 0.0
2019-Nov-08 Fri ### ### ### ### 2,383,952 0 ### ### 0.0
2019-Nov-07 Thu 7.57 7.86 7.55 7.86 1,907,671 ### ### ### ###
2019-Nov-06 Wed 7.56 7.71 7.55 ### 1,339,147 ### ### ### 0.0
2019-Nov-05 Tue 7.5 7.58 7.46 7.53 ### ### 0.5
2019-Nov-04 Mon 7.47 7.51 ### 7.44 ### ### ###
2019-Nov-01 Fri ### 7.43 7.26 7.43 83.3 83.3 ###
2019-Oct-31 Thu 7.57 ### 7.285 ### 14.9 14.9 0.0
2019-Oct-30 Wed ### ### 7.57 ### 1,452,074 ### 74.3 74.3 0.0
2019-Oct-29 Tue ### ### 7.55 ### ### ### 0.0
2019-Oct-28 Mon 7.47 ### 7.46 7.59 85.2 85.2 0.5
2019-Oct-25 Fri 7.51 7.59 7.41 7.5 1,525,858 ### ### ### 0.5
2019-Oct-24 Thu ### 7.81 7.5 7.53 1,741,726 ### 27.1 27.1 0.5
2019-Oct-23 Wed ### 7.54 7.29 7.54 2,034,780 ### 92.3 92.3 0.5
2019-Oct-22 Tue 7.43 7.46 7.27 ### ### ### 0.0
2019-Oct-21 Mon ### 7.46 7.21 7.44 3,080,778 ### 87.2 87.2 ###
2019-Oct-18 Fri ### 7.475 7.26 ### 4,820,421 35,514,451 37.1 37.1 0.0
2019-Oct-17 Thu ### ### ### ### 5,269,323 0 95.4 95.4 0.0
2019-Oct-16 Wed ### 6.41 6.27 ### 1,392,040 ### 66.2 66.2 0.0
2019-Oct-15 Tue 6.25 ### ### 6.25 ### ### ###
2019-Oct-14 Mon 6.26 ### 6.26 ### 1,161,957 3,636,925 78.9 78.9 0.0
2019-Oct-11 Fri ### 6.26 ### 6.26 1,481,187 ### 87.4 87.4 0.4
2019-Oct-10 Thu ### ### ### ### ### ### 0.0
2019-Oct-09 Wed 6 ### ### ### 1,138,351 0 ### ### 0.0
2019-Oct-08 Tue 6.29 6.29 ### ### ### ### 0.0
2019-Oct-07 Mon ### 6.28 ### 6.24 655,453 2,058,122 ### ### 0.4
2019-Oct-04 Fri ### 6.24 ### ### 1,186,859 ### 27.6 27.6 0.0
2019-Oct-03 Thu ### 6.25 ### ### 2,104,044 ### ### ### 0.0
2019-Oct-02 Wed 6.42 6.43 6.225 ### 2,213,486 ### ### ### 0.0
2019-Oct-01 Tue ### 6.55 ### 6.47 ### ### 0.5
2019-Sep-30 Mon 6.46 6.5 6.355 ### ### ### 0.0
2019-Sep-27 Fri 6.43 6.54 6.43 6.47 75.9 75.9 0.5
2019-Sep-26 Thu 6.57 ### 6.4 6.45 1,929,640 6,174,848 ### ### ###
2019-Sep-25 Wed ### 6.8 6.53 6.56 1,956,054 ### 21.6 21.6 0.5
2019-Sep-24 Tue 6.7 6.82 6.57 6.74 77.2 77.2 ###
2019-Sep-23 Mon ### 6.71 ### 6.71 96.9 96.9 ###
2019-Sep-20 Fri 5.77 6 5.76 ### ### ### 0.0
2019-Sep-19 Thu 5.5 5.58 5.47 5.55 ### ### ###
2019-Sep-18 Wed 5.55 ### 5.445 5.47 23.5 23.5 ###
2019-Sep-17 Tue ### ### ### ### 1,019,970 0 68.5 68.5 0.0
2019-Sep-16 Mon 5.5 ### 5.43 ### 1,706,650 4,633,554 ### ### 0.0
2019-Sep-13 Fri ### ### 5.56 ### 69.9 69.9 0.0
2019-Sep-12 Thu 5.8 5.83 ### ### ### ### 0.0
2019-Sep-11 Wed 5.8 ### 5.8 ### 2,287,925 6,634,982 84.1 84.1 0.0
2019-Sep-10 Tue 5.77 ### 5.72 5.78 2,257,240 ### 73.1 73.1 0.4
2019-Sep-09 Mon 5.7 5.78 ### 5.75 75.6 75.6 ###
2019-Sep-06 Fri ### 5.74 ### ### 1,782,645 ### 79.1 79.1 0.0
2019-Sep-05 Thu ### 5.58 ### 5.56 1,902,583 ### 87.9 87.9 0.4
2019-Sep-04 Wed 5.2 ### ### ### ### ### 0.0
2019-Sep-03 Tue ### 5.27 ### 5.27 86.8 86.8 ###
2019-Sep-02 Mon ### ### ### ### 86.0 86.0 0.0
2019-Aug-30 Fri ### ### ### ### ### ### 0.0
2019-Aug-29 Thu 4.82 4.86 4.76 4.84 ### ### 0.3
2019-Aug-28 Wed ### ### 4.81 4.81 1,084,878 ### ### ### ###
2019-Aug-27 Tue 5 5.21 4.86 4.87 ### ### 0.3
2019-Aug-26 Mon ### ### ### 4.84 ### ### 0.3
2019-Aug-23 Fri ### 5.24 5.075 5.2 1,160,747 5,986,552 83.1 83.1 ###
2019-Aug-22 Thu ### ### ### ### 791,043 0 ### ### 0.0
2019-Aug-21 Wed ### ### ### ### ### ### 0.0
2019-Aug-20 Tue ### 5.185 ### ### ### ### 0.0
2019-Aug-19 Mon ### ### 4.945 ### 87.8 87.8 0.0
2019-Aug-16 Fri ### ### 4.88 ### 1,046,556 ### 71.8 71.8 0.0
2019-Aug-15 Thu ### ### ### ### ### ### 0.0
2019-Aug-14 Wed 5.2 5.23 ### 5.2 731,747 ### 70.8 70.8 ###
2019-Aug-13 Tue 5.2 5.23 ### ### 37.6 37.6 0.0
2019-Aug-12 Mon ### 5.24 ### 5.23 652,550 1,709,681 ### ### ###
2019-Aug-09 Fri ### ### ### 5.2 2,129,985 0 15.4 15.4 ###
2019-Aug-08 Thu 5.2 ### ### 5.26 1,046,352 0 68.9 68.9 0.4
2019-Aug-07 Wed 5.21 5.27 ### 5.24 ### ### 0.4
2019-Aug-06 Tue 5.27 ### ### ### 27.0 27.0 0.0
2019-Aug-05 Mon ### 5.78 5.43 5.45 1,772,487 9,934,789 ### ### ###
2019-Aug-02 Fri 5.75 5.75 ### ### 1,163,077 3,343,846 ### ### 0.0
2019-Aug-01 Thu 5.8 5.83 5.72 5.79 868,987 ### ### ### ###
2019-Jul-31 Wed ### ### 5.8 5.83 28.2 28.2 ###
2019-Jul-30 Tue ### ### ### ### ### ### 0.0
2019-Jul-29 Mon 5.85 ### 5.77 ### 81.7 81.7 0.0
2019-Jul-26 Fri ### ### 5.755 5.86 ### ### 0.4
2019-Jul-25 Thu 5.51 ### 5.51 5.87 95.9 95.9 ###
2019-Jul-24 Wed 5.41 5.49 ### 5.49 ### ### 0.4
2019-Jul-23 Tue ### 5.45 5.25 5.43 1,841,483 ### 81.4 81.4 0.4
2019-Jul-22 Mon 5.23 ### ### ### 1,442,147 0 84.6 84.6 0.0
2019-Jul-19 Fri ### 5.25 ### 5.23 894,471 2,347,986 69.3 69.3 ###
2019-Jul-18 Thu ### ### ### ### 1,262,277 0 ### ### 0.0
2019-Jul-17 Wed ### 5.2 ### ### 1,099,585 2,858,921 66.8 66.8 0.0
2019-Jul-16 Tue 5.21 5.23 ### ### ### ### 0.0
2019-Jul-15 Mon ### ### 5.2 5.22 1,774,241 4,613,026 ### ### 0.4
2019-Jul-12 Fri 5.5 ### 5.4 5.41 960,550 2,593,485 16.6 16.6 ###
2019-Jul-11 Thu ### 5.54 ### 5.53 2,186,741 6,057,272 91.0 91.0 ###
2019-Jul-10 Wed ### 5.42 ### ### 28.6 28.6 0.0
2019-Jul-09 Tue 5.41 5.43 ### ### 21.1 21.1 0.0
2019-Jul-08 Mon 5.4 5.48 5.4 5.43 ### ### 0.4
2019-Jul-05 Fri 5.43 5.5 ### 5.45 1,078,757 2,966,581 ### ### ###
2019-Jul-04 Thu ### 5.44 ### 5.44 1,095,575 ### ### ### 0.4
2019-Jul-03 Wed ### ### 5.29 ### 771,021 2,039,350 ### ### 0.0
2019-Jul-02 Tue ### ### 5.28 ### 74.6 74.6 0.0
2019-Jul-01 Mon ### 5.42 ### ### 1,940,674 5,259,226 89.9 89.9 0.0
2019-Jun-28 Fri 5.25 ### ### ### 1,597,174 0 24.2 24.2 0.0
2019-Jun-27 Thu ### 5.29 ### 5.26 83.9 83.9 0.4
2019-Jun-26 Wed ### 5.21 ### ### 35.1 35.1 0.0
2019-Jun-25 Tue ### ### ### ### 1,614,720 0 ### ### 0.0
2019-Jun-24 Mon ### 5.42 5.27 ### 1,827,883 ### 75.9 75.9 0.0
2019-Jun-21 Fri 5.27 5.43 5.25 ### ### ### 0.0
2019-Jun-20 Thu 5.2 ### ### 5.27 78.9 78.9 ###
2019-Jun-19 Wed ### 5.27 ### 5.22 1,923,753 5,069,089 ### ### 0.4
2019-Jun-18 Tue ### 5.27 ### ### ### ### 0.0
2019-Jun-17 Mon 5.28 5.28 ### 5.24 ### ### 0.4
2019-Jun-14 Fri 5.49 5.49 ### 5.27 1,882,976 ### 8.1 8.1 ###
2019-Jun-13 Thu 5.49 5.53 ### 5.5 77.0 77.0 0.4
2019-Jun-12 Wed ### 5.49 5.285 5.42 1,426,854 7,687,175 76.9 76.9 0.4
2019-Jun-11 Tue 5.21 ### 5.2 ### ### ### 0.0
2019-Jun-07 Fri ### 5.22 ### ### 86.7 86.7 0.0
2019-Jun-06 Thu ### ### ### ### 2,144,128 0 ### ### 0.0
2019-Jun-05 Wed ### ### ### ### 853,857 0 ### ### 0.0
2019-Jun-04 Tue ### ### ### ### 1,238,372 0 36.2 36.2 0.0
2019-Jun-03 Mon 5.25 5.25 ### ### 19.6 19.6 0.0
2019-May-31 Fri ### ### 5.22 ### 1,415,124 3,693,473 ### ### 0.0
2019-May-30 Thu ### ### 5.24 5.28 ### ### 0.4
2019-May-29 Wed 5.47 5.47 5.355 ### 18.6 18.6 0.0
2019-May-28 Tue ### 5.5 ### 5.49 1,680,887 ### 87.4 87.4 0.4
2019-May-27 Mon 5.29 ### 5.26 ### 77.7 77.7 0.0
2019-May-24 Fri ### ### 5.28 ### 1,079,559 ### ### ### 0.0
2019-May-23 Thu ### 5.45 5.26 ### ### ### 0.0
2019-May-22 Wed 5.52 ### ### ### ### ### 0.0
2019-May-21 Tue ### 5.8 ### 5.78 954,246 ### 85.0 85.0 0.4
2019-May-20 Mon 5.83 5.85 5.73 5.76 25.5 25.5 ###
2019-May-17 Fri 5.71 ### 5.675 5.73 72.1 72.1 ###
2019-May-16 Thu 5.55 5.7 5.51 ### 1,362,758 7,638,258 86.8 86.8 0.0
2019-May-15 Wed 5.47 5.7 5.45 ### 1,616,526 ### ### ### 0.0
2019-May-14 Tue ### ### 5.45 5.47 2,490,284 6,786,023 16.4 16.4 ###
2019-May-13 Mon 5.84 ### 5.75 5.82 1,071,928 ### 34.6 34.6 0.4
2019-May-10 Fri ### ### 5.86 ### 966,171 2,830,881 ### ### 0.0
2019-May-09 Thu 5.87 ### 5.87 ### ### ### 0.0
2019-May-08 Wed 5.87 ### 5.84 ### 80.9 80.9 0.0
2019-May-07 Tue ### 6.045 5.89 ### 23.1 23.1 0.0
2019-May-06 Mon ### ### ### 6 1,614,825 0 ### ### 0.4
2019-May-03 Fri ### ### ### ### 1,550,675 0 25.0 25.0 0.0
2019-May-02 Thu 6.45 6.47 ### 6.2 1,625,074 ### 10.0 10.0 0.4
2019-May-01 Wed 6.4 ### 6.4 6.54 ### ### 0.5
2019-Apr-30 Tue 6.4 6.54 ### 6.49 ### ### ###
2019-Apr-29 Mon 6.45 6.51 ### 6.43 795,922 2,590,726 ### ### ###
2019-Apr-26 Fri ### ### ### 6.46 ### ### ###
2019-Apr-24 Wed 6.57 6.72 6.51 ### 4,297,982 28,431,150 ### ### 0.0
2019-Apr-23 Tue ### ### 6.52 ### 19.9 19.9 0.0
2019-Apr-18 Thu ### 6.74 ### ### 2,873,571 ### 75.6 75.6 0.0
2019-Apr-17 Wed 6.45 ### 6.45 ### 973,473 3,139,450 90.3 90.3 0.0
2019-Apr-16 Tue ### 6.51 ### 6.47 1,128,871 3,674,475 ### ### 0.5
2019-Apr-15 Mon 6.54 ### 6.42 6.49 750,189 ### 29.4 29.4 ###
2019-Apr-12 Fri 6.4 6.59 ### 6.59 88.8 88.8 ###
2019-Apr-11 Thu ### 6.43 ### 6.42 1,431,983 4,603,825 77.8 77.8 0.5
2019-Apr-10 Wed 6.22 6.48 6.21 6.43 798,025 ### 91.7 91.7 ###
2019-Apr-09 Tue ### 6.47 6.22 ### 719,240 4,563,577 ### ### 0.0
2019-Apr-08 Mon 6.48 6.51 ### ### 726,427 ### ### ### 0.0
2019-Apr-05 Fri 6.48 6.57 6.45 6.52 77.7 77.7 0.5
2019-Apr-04 Thu 6.4 6.47 ### 6.4 72.5 72.5 0.5
2019-Apr-03 Wed 6.42 ### ### 6.5 1,998,145 0 82.8 82.8 0.5
2019-Apr-02 Tue ### 6.355 ### ### 933,252 ### ### ### 0.0
2019-Apr-01 Mon ### ### ### ### 1,317,356 0 ### ### 0.0
2019-Mar-29 Fri ### 6.21 ### ### 1,522,825 4,728,371 ### ### 0.0
2019-Mar-28 Thu ### ### ### ### 80.7 80.7 0.0
2019-Mar-27 Wed ### ### ### ### 22.9 22.9 0.0
2019-Mar-26 Tue ### ### ### ### 1,652,687 0 29.8 29.8 0.0
2019-Mar-25 Mon ### ### ### 6.24 23.9 23.9 0.4
2019-Mar-22 Fri 6.43 6.54 ### 6.46 812,582 2,657,143 ### ### ###
2019-Mar-21 Thu 6.41 6.47 ### 6.46 79.7 79.7 ###
2019-Mar-20 Wed ### 6.48 6.28 6.41 1,691,545 10,792,057 85.4 85.4 0.5
2019-Mar-19 Tue ### 6.49 ### ### ### ### 0.0
2019-Mar-18 Mon ### 6.47 6.26 ### ### ### 0.0
2019-Mar-15 Fri 6.52 6.57 ### ### 14.5 14.5 0.0
2019-Mar-14 Thu 6.5 6.56 6.41 6.51 1,312,256 8,509,980 ### ### ###
2019-Mar-13 Wed 6.46 ### 6.46 6.46 70.7 70.7 ###
2019-Mar-12 Tue ### ### ### 6.57 90.6 90.6 ###
2019-Mar-11 Mon ### 6.4 6.28 ### ### ### 0.0
2019-Mar-08 Fri 6.42 6.47 6.345 6.42 72.5 72.5 0.5
2019-Mar-07 Thu ### 6.7 6.285 6.48 2,423,657 ### 17.9 17.9 0.5
2019-Mar-06 Wed 6.55 ### 6.45 6.52 1,530,443 4,935,678 ### ### 0.5
2019-Mar-05 Tue ### 6.75 6.49 6.54 ### ### 0.5
2019-Mar-04 Mon 6.78 6.87 ### 6.8 71.5 71.5 0.5
2019-Mar-01 Fri 6.58 6.81 6.58 ### ### ### 0.0
2019-Feb-28 Thu 6.79 6.85 ### 6.58 ### ### 0.5
2019-Feb-27 Wed 6.53 6.87 6.53 6.72 1,989,276 13,328,149 ### ### 0.5
2019-Feb-26 Tue 6.51 6.58 ### 6.58 82.3 82.3 0.5
2019-Feb-25 Mon 6.52 6.77 6.5 6.77 2,348,988 ### ### ### ###
2019-Feb-22 Fri 6.5 6.58 ### 6.55 2,923,458 9,618,176 ### ### 0.5
2019-Feb-21 Thu 6.42 ### ### 6.48 76.0 76.0 0.5
2019-Feb-20 Wed 6.22 ### ### 6.2 33.4 33.4 0.4
2019-Feb-19 Tue 5.57 6.26 5.57 ### 6,225,246 ### ### ### 0.0
2019-Feb-18 Mon 5.21 ### ### ### 1,347,556 0 ### ### 0.0
2019-Feb-15 Fri 5.2 5.21 ### ### 16.5 16.5 0.0
2019-Feb-14 Thu ### ### ### 5.2 ### ### ###
2019-Feb-11 Mon 5.25 ### 5.23 ### 81.6 81.6 0.0
2019-Feb-08 Fri ### ### 5.21 5.25 24.2 24.2 0.4
2019-Feb-06 Wed 5.4 5.44 5.2 5.29 ### ### 0.4
2019-Feb-05 Tue ### ### ### 5.27 ### ### ###
2019-Feb-04 Mon ### ### 4.83 4.88 2,567,585 ### 7.4 7.4 0.3
2019-Feb-01 Fri ### ### ### ### 1,754,844 0 ### ### 0.0
2019-Jan-31 Thu ### 5.21 ### ### 2,527,676 ### ### ### 0.0
2019-Jan-30 Wed ### ### 5.155 5.2 1,152,451 2,970,442 20.5 20.5 ###
2019-Jan-29 Tue 5.24 5.42 5.24 ### ### ### 0.0
2019-Jan-25 Fri ### 5.47 ### ### ### ### 0.0
2019-Jan-18 Fri 5.59 ### 5.49 5.52 1,538,245 4,222,482 ### ### 0.4
2019-Jan-17 Thu ### 5.72 ### ### 70.9 70.9 0.0
2019-Jan-11 Fri 5.4 5.41 5.2 5.29 14.9 14.9 0.4
2019-Jan-10 Thu 5.48 ### 5.24 5.43 ### ### 0.4
2019-Jan-09 Wed 5.43 5.46 ### 5.44 65.4 65.4 0.4
2019-Jan-04 Fri ### ### ### ### ### ### 0.0
2019-Jan-03 Thu ### ### ### ### ### ### 0.0
2019-Jan-02 Wed ### ### ### ### 883,883 0 13.5 13.5 0.0
2018-Dec-28 Fri ### 5.25 ### ### 925,371 ### 77.6 77.6 0.0
2018-Dec-27 Thu 5.2 ### ### ### 10.0 10.0 0.0
2018-Dec-21 Fri 4.82 4.87 ### 4.7 5,635,249 ### 20.9 20.9 0.3
2018-Dec-20 Thu 4.8 ### 4.78 4.82 2,983,373 ### ### ### 0.3
2018-Dec-19 Wed 4.83 4.88 4.75 4.85 2,669,582 ### 74.6 74.6 ###
2018-Dec-14 Fri 4.77 4.86 ### 4.73 3,010,424 ### ### ### 0.3
2018-Dec-13 Thu 4.52 ### 4.52 4.83 96.0 96.0 0.3
2018-Dec-12 Wed ### ### 4.21 4.5 92.8 92.8 ###
2018-Dec-11 Tue ### 4.52 4.27 ### 7,343,675 32,275,451 81.0 81.0 0.0
2018-Dec-10 Mon 4.44 4.55 ### 4.28 18.2 18.2 0.3
2018-Dec-07 Fri 5.25 ### 4.5 ### 16,068,820 36,154,845 ### ### 0.0
2018-Dec-06 Thu ### ### 6.84 ### 1,777,029 ### ### ### 0.0
2018-Dec-05 Wed ### ### 6.86 7 ### ### 0.5
2018-Dec-04 Tue ### ### 7 ### 42.3 42.3 0.0
2018-Dec-03 Mon ### ### ### ### 1,529,981 0 85.6 85.6 0.0
2018-Nov-30 Fri 7.2 ### 6.87 ### 2,793,929 9,597,146 ### ### 0.0
2018-Nov-29 Thu 6.8 ### 6.8 ### 1,852,488 6,298,459 93.4 93.4 0.0
2018-Nov-13 Tue ### ### ### ### ### ### 0.0
2018-Nov-12 Mon ### ### ### ### 670,755 0 70.1 70.1 0.0
2018-Nov-09 Fri ### ### ### ### 776,789 0 ### ### 0.0
2018-Nov-08 Thu ### 7.21 ### ### 1,352,553 4,875,953 72.4 72.4 0.0
2018-Nov-07 Wed ### ### ### ### ### ### 0.0
2018-Nov-06 Tue ### ### ### ### 839,156 0 ### ### 0.0
2018-Nov-05 Mon ### ### ### ### 1,214,873 0 ### ### 0.0
2018-Nov-02 Fri ### ### ### ### ### ### 0.0
2018-Nov-01 Thu 6.82 ### 6.77 ### 3,232,340 10,941,470 87.7 87.7 0.0
2018-Oct-31 Wed ### ### 6.75 6.81 ### ### ###
2018-Oct-30 Tue 6.83 6.89 6.71 6.88 1,602,023 10,893,756 66.0 66.0 ###
2018-Oct-29 Mon 7 ### 6.83 6.88 23.2 23.2 ###
2018-Oct-26 Fri 7.4 7.41 ### ### ### ### 0.0
2018-Oct-25 Thu 7.75 7.75 ### ### 1,942,282 7,526,342 ### ### 0.0
2018-Oct-24 Wed 7.8 7.86 7.75 7.84 ### ### 0.6
2018-Oct-23 Tue ### ### 7.81 7.81 945,177 ### 34.7 34.7 0.6
2018-Oct-22 Mon ### ### 7.89 ### ### ### 0.0
2018-Oct-19 Fri 7.82 ### 7.82 ### ### ### 0.0
2018-Oct-18 Thu ### ### 7.83 ### ### ### 0.0
2018-Oct-17 Wed 7.77 ### 7.72 ### ### ### 0.0
2018-Oct-16 Tue 7.75 7.83 ### 7.75 65.4 65.4 ###
2018-Oct-15 Mon 7.86 ### 7.7 7.75 1,357,058 5,224,673 ### ### ###
2018-Oct-12 Fri 7.84 ### 7.77 ### 1,775,240 ### 66.1 66.1 0.0
2018-Oct-11 Thu ### ### 7.82 7.84 ### ### 0.6
2018-Oct-10 Wed ### ### ### ### 35.5 35.5 0.0
2018-Oct-09 Tue ### ### ### ### ### ### 0.0
2018-Oct-08 Mon ### 8.255 ### ### ### ### 0.0
2018-Oct-05 Fri ### 8.22 ### ### 1,192,646 4,901,775 68.2 68.2 0.0
2018-Oct-04 Thu ### 8.23 ### ### ### ### 0.0
2018-Oct-03 Wed ### ### ### ### 2,094,022 0 81.8 81.8 0.0
2018-Oct-02 Tue ### ### ### 7.84 14.0 14.0 0.6
2018-Oct-01 Mon ### ### ### ### 882,124 0 ### ### 0.0
2018-Sep-28 Fri ### ### 7.86 ### 4,316,177 16,962,575 ### ### 0.0
2018-Sep-27 Thu ### ### ### ### 72.1 72.1 0.0
2018-Sep-26 Wed ### ### ### 8 ### ### ###
2018-Sep-25 Tue ### ### ### ### 1,383,142 0 80.0 80.0 0.0
2018-Sep-24 Mon 8.27 ### ### ### 1,549,077 0 14.4 14.4 0.0
2018-Sep-21 Fri 8.2 8.29 8.2 8.27 1,715,821 14,146,944 73.7 73.7 ###
2018-Sep-20 Thu 8.24 ### ### ### ### ### 0.0
2018-Sep-19 Wed ### 8.29 ### 8.24 82.3 82.3 0.6
2018-Sep-18 Tue ### ### ### ### 1,417,475 0 35.4 35.4 0.0
2018-Sep-17 Mon 8 ### ### ### 1,170,643 0 77.4 77.4 0.0
2018-Sep-14 Fri ### ### 7.82 ### 65.7 65.7 0.0
2018-Sep-13 Thu 8 8 7.83 ### ### ### 0.0
2018-Sep-12 Wed ### ### ### 8 1,596,481 0 ### ### ###
2018-Sep-11 Tue ### ### ### ### 948,143 0 79.4 79.4 0.0
2018-Sep-10 Mon ### ### ### ### 25.8 25.8 0.0
2018-Sep-07 Fri ### 8.2 ### ### ### ### 0.0
2018-Sep-06 Thu 8.22 8.23 ### ### ### ### 0.0
2018-Sep-05 Wed 8.27 ### 8.2 8.23 1,026,321 ### 39.2 39.2 0.6
2018-Sep-04 Tue ### ### 8.23 ### 28.6 28.6 0.0
2018-Sep-03 Mon 8.45 8.49 ### ### 28.0 28.0 0.0
2018-Aug-31 Fri 8.53 8.55 8.4 8.4 1,254,456 ### 20.2 20.2 ###
2018-Aug-30 Thu 8.58 8.585 8.48 8.51 29.7 29.7 0.6
2018-Aug-29 Wed 8.54 ### 8.47 8.57 ### ### 0.6
2018-Aug-28 Tue 8.44 8.54 ### 8.52 776,959 ### ### ### 0.6
2018-Aug-27 Mon 8.48 8.51 8.41 8.44 2,036,584 ### 28.6 28.6 0.6
2018-Aug-24 Fri 8.52 ### 8.49 8.51 ### ### 0.6
2018-Aug-23 Thu 8.46 8.55 8.42 8.48 71.6 71.6 0.6
2018-Aug-22 Wed 8.41 8.485 8.4 8.46 2,068,788 17,465,742 ### ### 0.6
2018-Aug-21 Tue ### ### ### 8.44 2,793,927 0 ### ### 0.6
2018-Aug-20 Mon 8.71 8.79 8.52 ### 2,962,878 ### 23.9 23.9 0.0
2018-Aug-17 Fri 8.72 ### ### ### 3,202,379 0 ### ### 0.0
2018-Aug-16 Thu ### 8.75 ### ### 1,605,754 7,025,173 79.7 79.7 0.0
2018-Aug-15 Wed 8.7 8.71 ### ### 1,717,771 ### ### ### 0.0
2018-Aug-14 Tue 8.54 8.74 8.5 8.7 2,540,474 21,898,885 ### ### ###
2018-Aug-13 Mon 8.71 8.71 8.48 8.54 3,528,220 30,325,050 23.5 23.5 ###
2018-Aug-10 Fri ### ### 8.71 8.73 12.7 12.7 ###
2018-Aug-09 Thu 8.88 ### 8.88 ### 1,586,089 ### 80.8 80.8 0.0
2018-Aug-08 Wed 8.78 8.85 ### 8.84 77.9 77.9 ###
2018-Aug-07 Tue ### 9.2 8.77 8.84 1,902,376 17,092,848 18.9 18.9 ###
2018-Aug-06 Mon ### ### 8.88 ### 79.8 79.8 0.0
2018-Aug-03 Fri ### ### ### ### 1,209,258 0 23.3 23.3 0.0
2018-Aug-02 Thu ### ### ### ### ### ### 0.0
2018-Aug-01 Wed 9.25 9.27 ### ### 1,502,974 6,966,284 27.2 27.2 0.0
2018-Jul-31 Tue ### 9.25 ### ### 1,697,876 7,852,676 38.4 38.4 0.0
2018-Jul-30 Mon ### 9.27 ### ### 72.5 72.5 0.0
2018-Jul-27 Fri 9.42 9.56 ### ### 2,803,221 ### 13.0 13.0 0.0
2018-Jul-26 Thu ### ### 8.84 9.42 3,896,449 ### ### ### 0.7
2018-Jul-25 Wed ### ### 8.87 ### 2,087,081 ### ### ### 0.0
2018-Jul-24 Tue ### ### 8.72 ### ### ### 0.0
2018-Jul-23 Mon ### ### 8.87 ### ### ### 0.0
2018-Jul-20 Fri ### 9.425 ### 9.41 ### ### 0.7
2018-Jul-19 Thu ### 9.44 ### ### 73.0 73.0 0.0
2018-Jul-18 Wed 9.26 9.41 9.26 ### 738,355 6,892,543 78.8 78.8 0.0
2018-Jul-17 Tue ### ### ### 9.26 1,116,352 0 ### ### ###
2018-Jul-16 Mon ### ### ### 9.22 1,426,059 0 28.9 28.9 0.7
2018-Jul-13 Fri 9.25 ### 9.25 ### 930,822 4,305,051 78.2 78.2 0.0
2018-Jul-12 Thu ### ### ### 9.23 79.6 79.6 ###
2018-Jul-11 Wed 9.24 ### ### ### ### ### 0.0
2018-Jul-10 Tue ### ### 9.25 9.28 1,064,924 4,925,273 ### ### 0.7
2018-Jul-09 Mon 9.22 ### 9.175 9.25 76.9 76.9 ###
2018-Jul-06 Fri ### 9.21 ### ### 1,004,177 ### ### ### 0.0
2018-Jul-05 Thu ### ### ### ### ### ### 0.0
2018-Jul-04 Wed 9.2 9.23 ### ### 1,136,282 5,243,941 22.5 22.5 0.0
2018-Jul-03 Tue ### 9.29 ### 9.24 1,755,778 8,155,588 ### ### ###
2018-Jul-02 Mon ### ### ### ### 75.4 75.4 0.0
2018-Jun-29 Fri ### 9.145 ### ### 2,744,727 ### 28.8 28.8 0.0
2018-Jun-28 Thu ### ### 8.975 ### 1,302,277 ### 68.0 68.0 0.0
2018-Jun-27 Wed ### ### ### ### ### ### 0.0
2018-Jun-26 Tue 9.28 9.28 ### ### 2,229,771 ### 23.9 23.9 0.0
2018-Jun-25 Mon ### ### ### ### 82.4 82.4 0.0
2018-Jun-22 Fri ### 9.26 ### 9.21 1,684,048 7,797,142 79.8 79.8 0.7
2018-Jun-21 Thu ### 9.26 ### ### 1,739,921 ### ### ### 0.0
2018-Jun-20 Wed ### 9.21 ### ### 2,215,953 ### ### ### 0.0
2018-Jun-19 Tue ### ### ### ### ### ### 0.0
2018-Jun-18 Mon ### 9.2 ### ### ### ### 0.0
2018-Jun-15 Fri ### 9.22 ### ### 2,168,247 ### ### ### 0.0
2018-Jun-14 Thu 8.88 ### 8.85 9 967,559 4,281,448 80.4 80.4 0.6
2018-Jun-13 Wed ### ### 8.85 ### 1,454,650 6,436,826 ### ### 0.0
2018-Jun-12 Tue 8.76 ### ### ### 1,513,527 0 ### ### 0.0
2018-Jun-08 Fri 8.77 8.89 8.77 8.83 79.4 79.4 ###
2018-Jun-07 Thu 8.76 8.8 ### 8.8 75.0 75.0 0.6
2018-Jun-06 Wed 8.87 ### 8.78 8.82 28.0 28.0 ###
2018-Jun-05 Tue 8.74 8.88 8.73 8.87 84.6 84.6 ###
2018-Jun-04 Mon 8.79 8.87 ### 8.75 28.8 28.8 0.6
2018-Jun-01 Fri ### 8.76 ### 8.75 ### ### 0.6
2018-May-31 Thu ### ### ### 8.75 ### ### 0.6
2018-May-30 Wed ### ### 8.75 ### 2,504,559 10,957,445 ### ### 0.0
2018-May-29 Tue ### 9.25 ### ### 1,008,822 ### ### ### 0.0
2018-May-28 Mon ### ### ### ### 1,064,342 0 ### ### 0.0
2018-May-25 Fri ### 9.21 ### ### 969,847 4,466,145 ### ### 0.0
2018-May-24 Thu ### ### ### ### 26.0 26.0 0.0
2018-May-23 Wed 9.27 ### ### ### 994,789 0 ### ### 0.0
2018-May-22 Tue ### 9.41 ### 9.25 27.1 27.1 ###
2018-May-21 Mon 9.22 9.44 ### ### ### ### 0.0
2018-May-18 Fri 9.26 9.26 ### 9.22 596,170 ### 34.6 34.6 0.7
2018-May-17 Thu ### ### ### 9.27 79.9 79.9 0.7
2018-May-16 Wed ### 9.27 ### 9.23 84.7 84.7 ###
2018-May-15 Tue ### ### ### ### 2,027,321 0 41.2 41.2 0.0
2018-May-14 Mon ### ### ### ### ### ### 0.0
2018-May-11 Fri 9.44 9.45 9 ### 2,950,942 ### 7.1 7.1 0.0
2018-May-10 Thu 9.5 ### 9.48 9.51 1,491,746 7,070,876 ### ### ###
2018-May-09 Wed 9.4 9.48 ### 9.45 ### ### 0.7
2018-May-08 Tue 9.28 9.52 9.28 ### ### ### 0.0
2018-May-07 Mon 9.54 9.56 ### 9.23 1,605,973 7,676,550 ### ### ###
2018-May-04 Fri 9.75 9.75 9.52 9.54 ### ### ###
2018-May-03 Thu ### 9.88 ### 9.7 ### ### 0.7
2018-May-02 Wed 9.41 ### ### ### ### ### 0.0
2018-May-01 Tue ### 9.45 ### ### 3,873,454 18,302,070 ### ### 0.0
2018-Apr-30 Mon ### ### ### ### 2,174,723 0 21.1 21.1 0.0
2018-Apr-27 Fri 9.25 ### ### ### 20.7 20.7 0.0
2018-Apr-26 Thu ### ### ### 9.22 2,979,276 0 26.2 26.2 0.7
2018-Apr-24 Tue 9.27 9.55 ### ### 3,765,173 ### ### ### 0.0
2018-Apr-23 Mon 9.52 9.55 ### ### ### ### 0.0
2018-Apr-20 Fri ### ### 9.44 9.51 985,773 4,652,848 27.7 27.7 ###
2018-Apr-19 Thu ### ### ### ### 1,045,571 0 ### ### 0.0
2018-Apr-18 Wed ### ### 9.5 9.54 ### ### ###
2018-Apr-17 Tue 9.88 ### 9.59 ### 16.1 16.1 0.0
2018-Apr-16 Mon ### ### 9.83 9.84 803,146 ### ### ### 0.7
2018-Apr-13 Fri 9.78 ### 9.75 9.89 77.0 77.0 ###
2018-Apr-12 Thu 9.75 9.8 9.7 9.78 1,085,047 ### 74.3 74.3 0.7
2018-Apr-11 Wed 9.89 ### ### 9.79 24.3 24.3 ###
2018-Apr-10 Tue ### ### ### 9.85 23.9 23.9 ###
2018-Apr-09 Mon ### ### 9.87 ### ### ### 0.0
2018-Apr-06 Fri ### ### ### ### 26.7 26.7 0.0
2018-Apr-05 Thu ### ### ### ### 783,122 0 ### ### 0.0
2018-Apr-04 Wed ### ### ### ### 1,481,978 0 ### ### 0.0
2018-Apr-03 Tue ### ### ### ### ### ### 0.0
2018-Mar-29 Thu ### 10.21 ### ### 1,413,250 7,214,641 ### ### 0.0
2018-Mar-28 Wed ### ### ### ### 1,530,145 0 75.6 75.6 0.0
2018-Mar-27 Tue ### ### ### 10.21 21.5 21.5 ###
2018-Mar-26 Mon ### ### 9.81 ### 30.6 30.6 0.0
2018-Mar-23 Fri 10.45 10.5 ### ### 11.1 11.1 0.0
2018-Mar-22 Thu ### ### 10.49 ### 527,157 ### 69.5 69.5 0.0
2018-Mar-21 Wed ### 10.77 ### ### 70.9 70.9 0.0
2018-Mar-20 Tue ### ### 10.47 ### ### ### 0.0
2018-Mar-19 Mon 10.71 10.77 ### ### 40.3 40.3 0.0
2018-Mar-16 Fri 10.83 10.88 10.79 10.8 2,632,845 28,526,875 ### ### ###
2018-Mar-15 Thu ### ### 10.675 10.78 1,938,971 10,349,257 23.0 23.0 0.8
2018-Mar-14 Wed 10.77 ### ### 10.88 77.6 77.6 0.8
2018-Mar-13 Tue 10.8 10.85 10.77 10.84 ### ### 0.8
2018-Mar-12 Mon ### ### 10.87 10.88 696,241 ### 26.8 26.8 0.8
2018-Mar-09 Fri ### ### 10.87 ### 70.2 70.2 0.0
2018-Mar-08 Thu 10.79 ### 10.78 10.88 ### ### 0.8
2018-Mar-07 Wed 10.79 10.79 ### 10.71 3,100,386 16,726,582 ### ### ###
2018-Mar-06 Tue ### ### ### 10.78 ### ### 0.8
2018-Mar-05 Mon 10.48 10.59 ### 10.51 960,578 ### 76.4 76.4 ###
2018-Mar-02 Fri 10.26 ### ### ### 1,472,545 0 78.8 78.8 0.0
2018-Mar-01 Thu 10.42 10.44 10.25 ### 854,444 8,839,223 ### ### 0.0
2018-Feb-28 Wed 10.47 10.53 10.4 10.43 36.4 36.4 0.7
2018-Feb-27 Tue 10.46 10.48 10.4 10.43 40.8 40.8 0.7
2018-Feb-26 Mon ### 10.4 10.29 ### 1,288,274 ### ### ### 0.0
2018-Feb-23 Fri ### ### 10.22 10.25 24.8 24.8 0.7
2018-Feb-22 Thu 10.55 10.7 10.425 10.53 1,126,651 11,900,251 ### ### 0.8
2018-Feb-21 Wed ### 10.44 ### 10.41 ### ### ###
2018-Feb-20 Tue ### 10.47 10.24 10.4 75.3 75.3 0.7
2018-Feb-19 Mon 10.28 10.42 10.26 ### 64.9 64.9 0.0
2018-Feb-16 Fri 10.56 10.56 ### 10.27 2,084,383 11,005,542 14.1 14.1 ###
2018-Feb-15 Thu ### 10.555 10.29 10.5 1,149,377 11,979,381 77.3 77.3 0.8
2018-Feb-14 Wed ### ### ### ### 31.4 31.4 0.0
2018-Feb-13 Tue 10.28 ### ### ### 1,331,222 0 71.8 71.8 0.0
2018-Feb-12 Mon 10.22 ### ### ### 1,324,876 0 38.0 38.0 0.0
2018-Feb-09 Fri ### ### ### ### ### ### 0.0
2018-Feb-08 Thu ### ### ### 10.55 82.5 82.5 ###
2018-Feb-07 Wed 10.57 ### 10.26 ### 13.7 13.7 0.0
2018-Feb-06 Tue 10.47 10.48 10.26 ### 2,343,553 24,302,644 44.9 44.9 0.0
2018-Feb-05 Mon 10.79 10.88 10.7 10.73 48.3 48.3 ###
2018-Feb-02 Fri ### ### 10.89 ### 740,340 4,031,151 ### ### 0.0
2018-Feb-01 Thu ### ### 10.85 ### 1,257,570 ### ### ### 0.0
2018-Jan-31 Wed 10.77 ### 10.76 ### 1,491,078 ### ### ### 0.0
2018-Jan-30 Tue 10.83 10.87 10.74 10.78 ### ### 0.8
2018-Jan-29 Mon ### ### 10.85 10.85 1,123,579 ### ### ### 0.8
2018-Jan-25 Thu ### ### 10.55 ### ### ### 0.0
2018-Jan-24 Wed 10.86 10.87 ### ### 20.0 20.0 0.0
2018-Jan-23 Tue ### ### 10.76 10.83 15.3 15.3 ###
2018-Jan-22 Mon ### 11.22 ### ### 42.3 42.3 0.0
2018-Jan-19 Fri ### ### ### ### 24.4 24.4 0.0
2018-Jan-18 Thu 11.23 11.29 ### 11.25 74.8 74.8 ###
2018-Jan-17 Wed ### 11.22 ### 11.2 80.8 80.8 0.8
2018-Jan-16 Tue 11.24 11.24 ### ### 27.4 27.4 0.0
2018-Jan-15 Mon ### 11.25 ### ### 69.2 69.2 0.0
2018-Jan-12 Fri ### 11.21 ### ### 672,820 3,771,156 25.2 25.2 0.0
2018-Jan-11 Thu 11.21 ### ### ### 523,047 0 37.2 37.2 0.0
2018-Jan-02 Tue 10.71 10.79 ### 10.76 70.6 70.6 0.8
2017-Dec-29 Fri 10.86 10.87 10.72 10.72 604,551 6,526,128 17.9 17.9 0.8
2017-Dec-28 Thu 10.78 10.88 10.77 10.86 70.2 70.2 0.8
2017-Dec-27 Wed 10.75 10.88 10.73 10.78 401,189 4,334,847 70.7 70.7 0.8
2017-Dec-22 Fri ### ### 10.82 10.83 1,232,173 6,666,055 20.2 20.2 ###
2017-Dec-21 Thu ### ### 10.88 10.88 1,228,785 ### 25.5 25.5 0.8
2017-Dec-20 Wed 10.83 ### 10.77 ### 84.0 84.0 0.0
2017-Dec-19 Tue 10.75 11.045 10.72 ### 1,335,278 ### 86.9 86.9 0.0
2017-Dec-18 Mon 10.72 10.8 ### 10.71 701,876 ### ### ### ###
2017-Dec-15 Fri 10.77 10.8 ### 10.74 33.6 33.6 0.8
2017-Dec-08 Fri ### ### ### ### ### ### 0.0
2017-Dec-07 Thu ### ### ### ### 682,689 0 68.6 68.6 0.0
2017-Dec-06 Wed ### ### ### ### ### ### 0.0
2017-Dec-05 Tue ### ### ### ### ### ### 0.0
2017-Dec-04 Mon ### ### ### ### ### ### 0.0
2017-Dec-01 Fri ### 11.28 ### ### 1,065,580 6,009,871 70.4 70.4 0.0
2017-Nov-30 Thu 11.23 11.25 ### ### ### ### 0.0
2017-Nov-29 Wed ### 11.41 11.22 11.23 1,505,572 17,035,547 26.7 26.7 0.8
2017-Nov-28 Tue ### 11.455 ### ### 3,217,440 18,427,887 77.5 77.5 0.0
2017-Nov-27 Mon ### ### ### ### 913,021 0 ### ### 0.0
2017-Nov-24 Fri ### ### ### ### 73.2 73.2 0.0
2017-Nov-23 Thu 10.7 ### ### ### 1,647,353 0 ### ### 0.0
2017-Nov-22 Wed 10.56 10.74 10.55 10.72 79.4 79.4 0.8
2017-Nov-21 Tue 10.47 10.56 10.44 10.55 ### ### ###
2017-Nov-20 Mon 10.52 10.53 ### 10.5 37.3 37.3 0.8
2017-Nov-17 Fri 10.56 ### 10.52 ### ### ### 0.0
2017-Nov-16 Thu 10.5 10.59 10.44 10.54 68.2 68.2 0.8
2017-Nov-15 Wed ### ### 10.46 10.57 ### ### 0.8
2017-Nov-14 Tue ### ### 10.52 ### 43.6 43.6 0.0
2017-Nov-13 Mon ### 10.81 ### 10.72 1,174,084 6,345,924 75.2 75.2 0.8
2017-Nov-10 Fri 10.7 10.74 10.55 ### ### ### 0.0
2017-Nov-09 Thu 10.84 ### 10.72 10.74 24.4 24.4 0.8
2017-Nov-08 Wed 10.7 ### 10.7 10.82 78.7 78.7 0.8
2017-Nov-07 Tue 10.87 ### 10.72 10.87 1,072,055 ### 61.5 61.5 ###
2017-Nov-06 Mon 10.8 ### 10.78 10.84 ### ### 0.8
2017-Nov-03 Fri 10.71 ### 10.71 10.8 796,827 ### 73.5 73.5 ###
2017-Nov-02 Thu 10.78 10.79 ### 10.7 29.8 29.8 0.8
2017-Nov-01 Wed 10.73 10.81 ### 10.79 2,276,988 12,307,120 71.1 71.1 ###
2017-Oct-31 Tue ### ### 10.7 10.76 2,300,140 12,305,749 ### ### 0.8
2017-Oct-30 Mon 10.8 ### 10.7 ### 3,335,743 17,846,225 84.1 84.1 0.0
2017-Oct-27 Fri 10.85 ### 10.77 10.84 4,053,829 ### 36.0 36.0 0.8
2017-Oct-26 Thu ### 11.22 10.82 ### ### ### 0.0
2017-Oct-25 Wed ### ### ### ### 2,973,140 0 ### ### 0.0
2017-Oct-24 Tue ### 11.425 ### ### ### ### 0.0
2017-Oct-23 Mon 11.45 ### ### ### 31.3 31.3 0.0
2017-Oct-20 Fri 11.74 ### 11.44 11.44 13.1 13.1 0.8
2017-Oct-19 Thu ### 11.81 11.58 11.8 4,550,973 53,223,629 ### ### 0.8
2017-Oct-18 Wed ### ### ### 11.84 8,076,770 0 96.4 96.4 0.8
2017-Oct-17 Tue 11.26 11.26 11.26 11.26 0 0.8
2017-Oct-16 Mon 11.23 ### 11.23 11.26 683,182 ### 71.8 71.8 0.8
2017-Oct-13 Fri 11.22 11.25 ### ### 27.9 27.9 0.0
2017-Oct-12 Thu 11.22 11.27 11.185 11.23 ### ### 0.8
2017-Oct-11 Wed ### 11.24 ### ### ### ### 0.0
2017-Oct-10 Tue ### 11.25 ### ### 569,320 3,202,425 ### ### 0.0
2017-Oct-09 Mon ### 11.29 ### 11.24 ### ### 0.8
2017-Oct-06 Fri ### 11.2 ### ### 659,782 3,694,779 ### ### 0.0
2017-Oct-05 Thu ### ### ### ### 522,085 0 ### ### 0.0
2017-Oct-04 Wed ### ### ### ### 30.4 30.4 0.0
2017-Oct-03 Tue 11.26 ### ### 11.24 505,746 0 ### ### 0.8
2017-Oct-02 Mon ### ### ### ### 378,587 0 85.2 85.2 0.0
2017-Sep-29 Fri ### ### ### ### ### ### 0.0
2017-Sep-28 Thu ### 11.21 ### ### ### ### 0.0
2017-Sep-27 Wed 11.2 11.24 ### ### 503,084 ### 25.5 25.5 0.0
2017-Sep-26 Tue 11.28 ### ### 11.24 34.9 34.9 0.8
2017-Sep-25 Mon 11.25 ### 11.22 11.26 74.1 74.1 0.8
2017-Sep-22 Fri 11.24 11.28 ### 11.27 72.5 72.5 ###
2017-Sep-21 Thu 11.25 11.25 ### ### 32.9 32.9 0.0
2017-Sep-20 Wed ### 11.21 ### ### ### ### 0.0
2017-Sep-19 Tue ### ### ### ### 782,956 0 ### ### 0.0
2017-Sep-18 Mon ### ### ### ### 81.0 81.0 0.0
2017-Sep-15 Fri 10.85 ### 10.8 10.87 1,331,949 7,192,524 ### ### ###
2017-Sep-14 Thu 10.8 ### 10.8 ### 80.5 80.5 0.0
2017-Sep-13 Wed ### ### 10.78 10.83 810,976 ### 28.7 28.7 ###
2017-Sep-12 Tue ### ### 10.83 ### 69.9 69.9 0.0
2017-Sep-11 Mon 10.86 ### 10.86 ### ### ### 0.0
2017-Sep-08 Fri ### ### ### 10.86 28.1 28.1 0.8
2017-Sep-07 Thu ### ### 10.81 ### 27.8 27.8 0.0
2017-Sep-06 Wed ### ### ### ### 28.3 28.3 0.0
2017-Sep-05 Tue ### ### ### ### 1,222,082 0 83.2 83.2 0.0
2017-Sep-04 Mon ### ### 10.955 ### 485,675 2,660,284 ### ### 0.0
2017-Sep-01 Fri ### ### ### ### 1,045,772 0 ### ### 0.0
2017-Aug-31 Thu 10.88 ### 10.87 ### 1,284,749 ### 78.4 78.4 0.0
2017-Aug-30 Wed 10.8 10.89 10.76 10.78 ### ### 0.8
2017-Aug-29 Tue 10.8 ### 10.72 10.8 1,080,275 5,790,274 ### ### ###
2017-Aug-28 Mon ### ### 10.81 10.87 ### ### ###
2017-Aug-25 Fri ### ### ### ### 26.2 26.2 0.0
2017-Aug-24 Thu 10.87 ### 10.87 ### 1,448,440 7,872,271 ### ### 0.0
2017-Aug-23 Wed ### 11.075 ### ### ### ### 0.0
2017-Aug-22 Tue 10.87 ### 10.86 ### 1,236,088 6,711,957 72.2 72.2 0.0
2017-Aug-21 Mon ### ### 10.87 ### 1,050,856 ### ### ### 0.0
2017-Aug-18 Fri ### ### 10.88 ### ### ### 0.0
2017-Aug-17 Thu ### 11.2 ### ### ### ### 0.0
2017-Aug-16 Wed 11.29 11.41 11.22 11.41 1,757,551 19,886,689 78.1 78.1 ###
2017-Aug-15 Tue 11.21 ### ### 11.28 1,090,123 0 76.1 76.1 0.8
2017-Aug-14 Mon ### ### ### ### 1,949,485 0 88.0 88.0 0.0
2017-Aug-11 Fri ### ### 10.82 10.88 ### ### 0.8
2017-Aug-10 Thu ### 11.385 ### 11.22 2,074,273 ### 85.3 85.3 ###
2017-Aug-09 Wed 10.7 ### ### ### 3,361,177 0 89.5 89.5 0.0
2017-Aug-08 Tue 10.57 10.86 10.51 10.7 86.2 86.2 0.8
2017-Aug-07 Mon ### ### ### ### ### ### 0.0
2017-Aug-04 Fri ### ### ### ### 875,388 0 ### ### 0.0
2017-Aug-03 Thu ### ### ### ### 918,181 0 ### ### 0.0
2017-Aug-02 Wed ### ### ### ### ### ### 0.0
2017-Aug-01 Tue ### ### ### ### 1,174,858 0 ### ### 0.0
2017-Jul-31 Mon ### ### ### ### 1,226,620 0 ### ### 0.0
2017-Jul-28 Fri ### ### 9.85 ### 1,375,288 ### ### ### 0.0
2017-Jul-27 Thu 9.8 9.89 9.73 9.86 78.1 78.1 0.7
2017-Jul-26 Wed 9.74 9.89 9.7 9.82 915,959 ### 78.2 78.2 ###
2017-Jul-25 Tue 9.55 9.75 9.54 9.75 1,050,758 ### 87.2 87.2 ###
2017-Jul-24 Mon 9.54 9.58 9.45 9.51 31.6 31.6 ###
2017-Jul-21 Fri 9.54 9.72 9.54 ### 1,098,573 10,579,257 ### ### 0.0
2017-Jul-20 Thu 9.48 ### 9.47 ### 873,784 ### 85.6 85.6 0.0
2017-Jul-19 Wed 9.58 ### 9.46 9.48 ### ### 0.7
2017-Jul-18 Tue ### ### 9.485 9.55 760,123 3,604,883 ### ### 0.7
2017-Jul-17 Mon ### 9.72 9.58 ### ### ### 0.0
2017-Jul-14 Fri 9.59 9.71 9.59 ### 643,574 6,210,489 81.0 81.0 0.0
2017-Jul-13 Thu 9.51 ### 9.51 9.59 565,454 ### ### ### 0.7
2017-Jul-12 Wed 9.5 9.53 ### 9.47 35.9 35.9 ###
2017-Jul-11 Tue 9.56 9.59 ### 9.5 26.1 26.1 0.7
2017-Jul-10 Mon ### ### ### ### 869,289 0 72.1 72.1 0.0
2017-Jul-07 Fri ### ### 9.54 ### 736,324 ### ### ### 0.0
2017-Jul-06 Thu 9.71 9.74 ### ### 1,011,423 ### ### ### 0.0
2017-Jul-05 Wed 9.84 9.85 9.72 9.72 ### ### 0.7
2017-Jul-04 Tue 9.79 ### 9.79 9.85 1,158,050 5,668,654 ### ### ###
2017-Jul-03 Mon 9.8 9.87 9.71 9.75 796,947 ### 33.4 33.4 ###
2017-Jun-30 Fri 9.88 9.89 9.8 9.8 1,018,026 ### ### ### 0.7
2017-Jun-29 Thu ### ### 9.88 ### 821,553 4,058,471 69.9 69.9 0.0
2017-Jun-28 Wed 9.7 9.88 9.7 9.87 1,243,349 12,172,386 ### ### ###
2017-Jun-27 Tue 9.8 ### 9.7 9.75 ### ### ###
2017-Jun-26 Mon ### ### 9.86 ### ### ### 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu 9.84 ### 9.8 ### 961,625 ### 77.8 77.8 0.0
2017-Jun-21 Wed 9.8 9.83 9.7 9.78 35.2 35.2 0.7
2017-Jun-20 Tue 9.85 ### 9.83 9.85 1,088,478 ### 71.8 71.8 ###
2017-Jun-19 Mon 9.8 9.85 9.76 9.85 1,188,943 11,657,586 ### ### ###
2017-Jun-16 Fri ### 9.76 ### 9.76 80.9 80.9 0.7
2017-Jun-15 Thu 9.57 ### 9.53 ### 2,653,671 12,644,742 80.9 80.9 0.0
2017-Jun-14 Wed 9.49 ### 9.485 ### 76.0 76.0 0.0
2017-Jun-13 Tue ### 9.46 ### 9.46 76.9 76.9 0.7
2017-Jun-09 Fri 9.29 ### 9.27 ### ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 90.7 90.7 0.0
2017-Jun-07 Wed 9 ### ### ### 79.8 79.8 0.0
2017-Jun-06 Tue ### 9.2 ### ### 536,451 2,467,674 42.6 42.6 0.0
2017-Jun-05 Mon ### 9.22 ### 9.22 867,228 3,997,921 ### ### 0.7
2017-Jun-02 Fri ### 9.27 ### 9.22 70.8 70.8 0.7
2017-Jun-01 Thu ### ### ### ### ### ### 0.0
2017-May-31 Wed ### ### ### ### ### ### 0.0
2017-May-30 Tue ### 9.075 8.925 ### 84.5 84.5 0.0
2017-May-29 Mon ### ### ### ### 581,127 0 26.1 26.1 0.0
2017-May-26 Fri ### ### ### ### 78.6 78.6 0.0
2017-May-25 Thu ### ### ### ### 605,184 0 23.9 23.9 0.0
2017-May-24 Wed ### ### ### ### ### ### 0.0
2017-May-23 Tue ### ### ### ### 36.0 36.0 0.0
2017-May-22 Mon ### ### ### ### 78.2 78.2 0.0
2017-May-19 Fri ### ### 8.89 ### 559,945 2,488,955 ### ### 0.0
2017-May-18 Thu ### ### 8.86 ### 939,621 4,162,521 78.2 78.2 0.0
2017-May-17 Wed ### ### ### ### 1,237,750 0 ### ### 0.0
2017-May-16 Tue ### 9.25 ### 9.22 ### ### 0.7
2017-May-15 Mon ### 9.155 ### ### ### ### 0.0
2017-May-12 Fri ### 9.175 ### ### ### ### 0.0
2017-May-11 Thu 9.26 ### ### ### 1,250,528 0 ### ### 0.0
2017-May-10 Wed 9.2 9.29 ### 9.26 ### ### ###
2017-May-09 Tue ### 9.2 9.045 ### 1,209,285 ### 78.7 78.7 0.0
2017-May-08 Mon ### ### ### ### 1,159,950 0 ### ### 0.0
2017-May-05 Fri ### ### ### ### ### ### 0.0
2017-May-04 Thu ### ### ### ### 1,057,948 0 28.7 28.7 0.0
2017-May-03 Wed ### ### ### ### ### ### 0.0
2017-May-02 Tue ### ### ### ### 1,148,282 0 ### ### 0.0
2017-May-01 Mon 8.82 ### 8.82 ### 1,223,924 ### ### ### 0.0
2017-Apr-28 Fri 8.56 8.85 8.56 8.82 89.6 89.6 ###
2017-Apr-27 Thu 8.52 8.59 8.47 8.56 76.1 76.1 ###
2017-Apr-26 Wed 8.47 8.53 8.43 8.49 74.5 74.5 ###
2017-Apr-24 Mon 8.41 8.47 ### 8.41 74.2 74.2 ###
2017-Apr-21 Fri ### 8.4 ### ### 593,576 ### 77.7 77.7 0.0
2017-Apr-20 Thu ### ### 8.22 ### 1,384,389 ### 33.2 33.2 0.0
2017-Apr-19 Wed 8.5 8.53 8.29 ### 17.3 17.3 0.0
2017-Apr-18 Tue 8.55 ### 8.5 8.54 604,222 2,567,943 47.8 47.8 ###
2017-Apr-13 Thu 8.55 8.58 8.52 8.54 36.7 36.7 ###
2017-Apr-12 Wed 8.55 ### 8.55 8.56 74.0 74.0 ###
2017-Apr-11 Tue 8.4 8.55 ### 8.52 85.3 85.3 0.6
2017-Apr-10 Mon ### 8.48 ### 8.45 644,879 2,734,286 ### ### ###
2017-Apr-07 Fri 8.41 8.42 8.28 ### 762,783 ### ### ### 0.0
2017-Apr-06 Thu 8.42 8.45 ### ### ### ### 0.0
2017-Apr-05 Wed 8.48 8.51 8.4 8.46 506,526 4,282,677 32.1 32.1 0.6
2017-Apr-04 Tue 8.45 8.52 8.42 8.46 595,622 ### ### ### 0.6
2017-Apr-03 Mon 8.5 8.55 8.45 8.5 ### ### 0.6
2017-Mar-31 Fri 8.52 ### 8.52 8.53 ### ### ###
2017-Mar-30 Thu 8.45 ### 8.45 8.55 80.9 80.9 ###
2017-Mar-29 Wed 8.45 8.5 8.41 8.48 ### ### 0.6
2017-Mar-28 Tue ### 8.455 ### 8.45 580,428 2,453,759 78.4 78.4 ###
2017-Mar-27 Mon ### ### 8.25 ### 72.2 72.2 0.0
2017-Mar-24 Fri ### ### ### ### 807,075 0 82.9 82.9 0.0
2017-Mar-23 Thu 8.2 8.23 ### ### 538,129 ### 29.6 29.6 0.0
2017-Mar-22 Wed 8.24 8.28 8.155 8.2 ### ### 0.6
2017-Mar-21 Tue 8.27 8.28 8.21 8.24 ### ### 0.6
2017-Mar-20 Mon ### ### 8.25 8.27 286,829 ### ### ### ###
2017-Mar-17 Fri ### ### ### ### 71.4 71.4 0.0
2017-Mar-16 Thu ### ### ### ### ### ### 0.0
2017-Mar-15 Wed 8.21 8.26 ### 8.25 2,235,447 ### 72.5 72.5 ###
2017-Mar-14 Tue 8.28 ### 8.21 8.25 990,882 4,067,570 ### ### ###
2017-Mar-13 Mon ### ### 8.27 ### 558,979 2,311,378 32.2 32.2 0.0
2017-Mar-10 Fri ### ### 8.29 ### 32.8 32.8 0.0
2017-Mar-09 Thu ### 8.4 ### ### 638,359 ### 32.2 32.2 0.0
2017-Mar-08 Wed ### ### 8.26 ### 814,758 3,364,950 ### ### 0.0
2017-Mar-07 Tue 8.79 8.8 ### ### 1,084,785 4,773,054 ### ### 0.0
2017-Mar-06 Mon 8.74 8.79 ### 8.76 445,484 ### ### ### 0.6
2017-Mar-03 Fri 8.7 8.74 ### 8.71 454,148 1,984,626 ### ### 0.6
2017-Mar-02 Thu 8.72 8.8 8.7 8.74 813,175 7,115,281 ### ### 0.6
2017-Mar-01 Wed ### ### ### ### 891,859 0 ### ### 0.0
2017-Feb-28 Tue ### ### ### ### 867,521 0 79.1 79.1 0.0
2017-Feb-27 Mon 8.55 ### 8.52 8.58 861,856 ### ### ### 0.6
2017-Feb-24 Fri 8.51 8.58 8.5 8.51 74.5 74.5 0.6
2017-Feb-23 Thu 8.43 8.5 8.41 8.49 747,058 6,316,375 77.5 77.5 ###
2017-Feb-22 Wed 8.52 8.53 8.41 8.44 676,283 ### ### ### 0.6
2017-Feb-21 Tue 8.42 8.49 ### 8.47 1,133,575 4,812,025 79.8 79.8 ###
2017-Feb-20 Mon 8.5 8.52 ### 8.41 1,462,348 ### ### ### ###
2017-Feb-17 Fri 8.45 8.56 8.45 8.47 1,176,641 ### ### ### ###
2017-Feb-16 Thu ### 8.45 8.25 ### 2,735,723 22,843,287 ### ### 0.0
2017-Feb-15 Wed ### 8.7 ### 8.5 5,250,845 22,841,175 ### ### 0.6
2017-Feb-14 Tue ### ### ### 9.21 24.1 24.1 0.7
2017-Feb-13 Mon 9.2 9.28 ### 9.22 630,046 ### 68.0 68.0 0.7
2017-Feb-10 Fri ### 9.2 ### ### 1,525,527 7,017,424 ### ### 0.0
2017-Feb-09 Thu ### ### ### ### ### ### 0.0
2017-Feb-08 Wed ### ### 8.87 ### ### ### 0.0
2017-Feb-07 Tue 8.89 ### 8.78 8.89 941,084 4,131,358 ### ### ###
2017-Feb-06 Mon ### ### 8.84 8.84 974,940 ### ### ### ###
2017-Feb-03 Fri ### ### 8.88 ### 36.2 36.2 0.0
2017-Feb-02 Thu ### ### ### ### ### ### 0.0
2017-Feb-01 Wed ### ### ### ### 24.6 24.6 0.0
2017-Jan-31 Tue ### ### ### ### 936,048 0 39.0 39.0 0.0
2017-Jan-30 Mon ### ### 9 ### 29.7 29.7 0.0
2017-Jan-27 Fri 9.2 9.24 ### 9.21 439,676 ### ### ### 0.7
2017-Jan-25 Wed ### 9.22 ### ### 685,476 3,160,044 ### ### 0.0
2017-Jan-24 Tue ### ### ### ### 699,454 0 70.0 70.0 0.0
2017-Jan-23 Mon 9.29 9.29 ### ### 19.9 19.9 0.0
2017-Jan-20 Fri 9.25 9.28 ### ### 452,573 ### 26.7 26.7 0.0
2017-Jan-19 Thu 9.28 ### 9.23 9.25 395,484 1,825,158 36.0 36.0 ###
2017-Jan-18 Wed 9.25 9.29 ### 9.25 ### ### ###
2017-Jan-17 Tue ### 9.4 9.22 9.26 491,128 ### ### ### ###
2017-Jan-16 Mon 9.25 9.4 ### ### ### ### 0.0
2017-Jan-13 Fri ### 9.355 9.225 9.25 ### ### ###
2017-Jan-12 Thu ### 9.425 ### ### ### ### 0.0
2017-Jan-11 Wed ### 9.41 ### ### ### ### 0.0
2017-Jan-10 Tue 9.47 9.47 ### ### ### ### 0.0
2017-Jan-09 Mon ### 9.5 ### 9.46 748,872 3,557,142 82.7 82.7 0.7
2017-Jan-06 Fri 9.28 ### 9.28 ### ### ### 0.0
2017-Jan-05 Thu ### ### 9.255 9.28 270,475 1,251,623 25.9 25.9 0.7
2017-Jan-04 Wed ### ### 9.28 ### 418,157 1,940,248 ### ### 0.0
2017-Jan-03 Tue 9.21 ### 9.21 ### 672,854 ### ### ### 0.0
2016-Dec-30 Fri ### 9.21 ### 9.21 510,642 ### ### ### 0.7
2016-Dec-29 Thu ### ### ### ### 396,425 0 70.5 70.5 0.0
2016-Dec-28 Wed ### ### ### ### ### ### 0.0
2016-Dec-23 Fri ### ### ### 9 32.5 32.5 0.6
2016-Dec-22 Thu ### ### ### ### 319,658 0 ### ### 0.0
2016-Dec-21 Wed 9 ### ### ### 74.7 74.7 0.0
2016-Dec-20 Tue ### ### ### 9 ### ### 0.6
2016-Dec-19 Mon 9 ### ### ### 461,370 0 36.2 36.2 0.0
2016-Dec-16 Fri ### ### ### ### 521,189 0 ### ### 0.0
2016-Dec-15 Thu ### 9 8.85 ### 988,084 8,818,649 34.7 34.7 0.0
2016-Dec-14 Wed ### ### 8.87 ### 905,541 4,016,074 72.7 72.7 0.0
2016-Dec-13 Tue 8.76 ### 8.74 8.83 790,372 3,453,925 ### ### ###
2016-Dec-12 Mon ### ### 8.775 8.81 941,082 ### ### ### ###
2016-Dec-09 Fri 8.85 ### 8.82 8.85 ### ### 0.6
2016-Dec-08 Thu 8.89 8.89 8.8 8.81 23.5 23.5 ###
2016-Dec-07 Wed 8.8 8.87 8.75 8.81 65.1 65.1 ###
2016-Dec-06 Tue 8.71 8.79 ### 8.72 677,277 ### 72.2 72.2 0.6
2016-Dec-05 Mon 8.8 8.8 ### 8.72 832,774 ### ### ### 0.6
2016-Dec-02 Fri 8.81 8.87 8.8 8.8 542,541 4,793,349 ### ### 0.6
2016-Dec-01 Thu 8.8 8.88 8.8 8.84 73.2 73.2 ###
2016-Nov-30 Wed 8.76 ### 8.7 8.75 1,040,157 4,524,682 34.3 34.3 0.6
2016-Nov-29 Tue 8.73 ### ### 8.75 ### ### 0.6
2016-Nov-28 Mon 8.55 8.79 8.48 8.77 ### ### ###
2016-Nov-25 Fri ### 8.5 ### ### ### ### 0.0
2016-Nov-24 Thu ### 8.41 ### 8.4 ### ### ###
2016-Nov-23 Wed 8.2 ### 8.2 ### 79.2 79.2 0.0
2016-Nov-22 Tue ### 8.23 ### 8.2 602,070 ### ### ### 0.6
2016-Nov-21 Mon ### ### ### ### 32.8 32.8 0.0
2016-Nov-18 Fri ### ### ### ### 30.2 30.2 0.0
2016-Nov-17 Thu ### 8.23 ### ### 27.6 27.6 0.0
2016-Nov-16 Wed ### ### 8.21 8.27 ### ### ###
2016-Nov-15 Tue 8.21 8.29 ### 8.28 951,427 ### 79.0 79.0 ###
2016-Nov-14 Mon ### ### 8.22 8.25 35.9 35.9 ###
2016-Nov-11 Fri 8.2 ### ### 8.24 1,386,847 0 ### ### 0.6
2016-Nov-10 Thu 8.25 8.26 ### ### 1,101,445 ### ### ### 0.0
2016-Nov-09 Wed ### 8.2 7.82 7.83 ### ### ###
2016-Nov-08 Tue 8.2 8.22 ### ### 562,257 2,310,876 24.8 24.8 0.0
2016-Nov-07 Mon ### ### ### ### 871,820 0 73.6 73.6 0.0
2016-Nov-04 Fri ### ### ### ### 39.0 39.0 0.0
2016-Nov-03 Thu ### ### ### ### 542,344 0 32.7 32.7 0.0
2016-Nov-02 Wed ### ### ### ### ### ### 0.0
2016-Nov-01 Tue ### 8.21 ### ### 454,981 ### 77.5 77.5 0.0
2016-Oct-31 Mon 8.29 8.29 ### 8.2 ### ### 0.6
2016-Oct-28 Fri 8.27 ### 8.25 8.29 73.3 73.3 0.6
2016-Oct-27 Thu ### 8.47 8.28 ### 36.2 36.2 0.0
2016-Oct-26 Wed 8.4 ### ### ### 607,449 0 40.0 40.0 0.0
2016-Oct-25 Tue ### 8.45 ### 8.41 74.9 74.9 ###
2016-Oct-24 Mon 8.4 8.4 8.23 ### 741,050 ### ### ### 0.0
2016-Oct-21 Fri 8.44 8.49 ### 8.4 30.7 30.7 ###
2016-Oct-20 Thu 8.5 8.5 8.41 8.45 832,181 ### 23.4 23.4 ###
2016-Oct-19 Wed 8.4 8.46 ### 8.41 516,849 2,186,271 67.6 67.6 ###
2016-Oct-18 Tue 8.4 8.45 ### ### 32.5 32.5 0.0
2016-Oct-17 Mon 8.46 8.52 8.4 8.4 509,358 ### 36.1 36.1 ###
2016-Oct-14 Fri 8.44 8.51 8.42 8.45 488,956 ### ### ### ###
2016-Oct-13 Thu 8.55 8.57 8.42 8.43 555,783 4,721,376 22.1 22.1 0.6
2016-Oct-12 Wed 8.5 8.53 8.44 8.53 702,183 5,958,022 ### ### ###
2016-Oct-11 Tue ### ### 8.53 8.53 509,977 2,175,051 28.5 28.5 ###
2016-Oct-10 Mon ### 8.71 8.57 8.59 ### ### ###
2016-Oct-07 Fri ### ### 8.56 ### 664,422 2,843,726 74.0 74.0 0.0
2016-Oct-06 Thu 8.73 8.75 8.54 8.59 1,130,253 ### 20.3 20.3 ###
2016-Oct-05 Wed 8.75 8.79 ### ### ### ### 0.0
2016-Oct-04 Tue 8.8 8.83 8.7 8.78 631,575 5,535,754 ### ### 0.6
2016-Oct-03 Mon 8.74 8.84 8.7 8.8 ### ### 0.6
2016-Sep-30 Fri ### 8.685 8.56 ### 748,275 ### ### ### 0.0
2016-Sep-29 Thu 8.8 8.81 ### 8.72 761,585 3,354,781 ### ### 0.6
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 669,283 0 71.2 71.2 0.0
2016-Sep-26 Mon ### ### ### ### 33.8 33.8 0.0
2016-Sep-23 Fri ### ### ### ### 66.6 66.6 0.0
2016-Sep-22 Thu ### ### ### ### 31.4 31.4 0.0
2016-Sep-21 Wed 9 ### ### ### ### ### 0.0
2016-Sep-20 Tue ### ### 8.89 ### 491,972 ### 79.0 79.0 0.0
2016-Sep-19 Mon ### 9 ### 9 92,258 ### 76.2 76.2 0.6
2016-Sep-16 Fri ### ### ### ### 903,470 0 70.2 70.2 0.0
2016-Sep-15 Thu 8.77 8.85 8.72 8.85 75.7 75.7 0.6
2016-Sep-14 Wed 8.7 ### ### 8.77 1,212,856 0 77.0 77.0 ###
2016-Sep-13 Tue ### 8.78 ### 8.75 79.4 79.4 0.6
2016-Sep-12 Mon 8.74 8.74 ### ### ### ### 0.0
2016-Sep-09 Fri ### ### 8.78 8.8 23.4 23.4 0.6
2016-Sep-08 Thu ### ### 8.8 8.88 644,070 ### 34.8 34.8 0.6
2016-Sep-07 Wed ### ### 8.89 ### 27.8 27.8 0.0
2016-Sep-06 Tue ### ### ### ### 523,640 0 ### ### 0.0
2016-Sep-05 Mon ### ### 8.86 ### 405,389 1,795,873 68.0 68.0 0.0
2016-Sep-02 Fri 8.82 ### 8.82 ### 78.6 78.6 0.0
2016-Sep-01 Thu ### ### 8.85 8.86 ### ### 0.6
2016-Aug-31 Wed 8.82 ### 8.77 ### ### ### 0.0
2016-Aug-30 Tue 8.88 ### ### 8.82 28.2 28.2 ###
2016-Aug-29 Mon 8.88 ### 8.74 8.75 27.8 27.8 0.6
2016-Aug-26 Fri ### ### 8.85 8.87 30.1 30.1 ###
2016-Aug-25 Thu 9 ### ### ### 731,858 0 37.7 37.7 0.0
2016-Aug-24 Wed ### ### ### ### 573,350 0 ### ### 0.0
2016-Aug-23 Tue ### ### 8.88 ### 35.9 35.9 0.0
2016-Aug-22 Mon ### 9 8.88 ### 889,773 7,954,570 ### ### 0.0
2016-Aug-19 Fri 8.85 ### 8.82 ### 522,576 ### ### ### 0.0
2016-Aug-18 Thu 8.86 ### 8.79 8.82 961,348 4,225,124 31.8 31.8 ###
2016-Aug-17 Wed 8.88 ### ### 8.81 553,075 0 29.4 29.4 ###
2016-Aug-16 Tue ### ### 8.85 8.88 606,827 ### 40.9 40.9 0.6
2016-Aug-15 Mon 8.76 8.945 8.75 8.89 704,125 6,229,745 ### ### ###
2016-Aug-12 Fri ### 8.78 ### 8.74 977,772 ### 71.0 71.0 0.6
2016-Aug-11 Thu 8.73 8.74 ### ### 1,271,889 5,558,154 28.4 28.4 0.0
2016-Aug-10 Wed 8.83 ### 8.7 8.75 24.5 24.5 0.6
2016-Aug-09 Tue ### ### 8.53 ### 3,688,874 15,733,047 ### ### 0.0
2016-Aug-08 Mon 9.23 ### ### ### 1,222,879 0 78.9 78.9 0.0
2016-Aug-05 Fri ### 9.22 ### 9.21 80.7 80.7 0.7
2016-Aug-04 Thu ### ### ### ### 822,441 0 74.8 74.8 0.0
2016-Aug-03 Wed ### ### 8.87 ### 971,645 4,309,245 33.9 33.9 0.0
2016-Aug-02 Tue ### ### 8.985 ### 685,248 3,078,476 ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 817,223 0 ### ### 0.0
2016-Jul-29 Fri 9 ### ### ### 1,503,227 0 ### ### 0.0
2016-Jul-28 Thu ### ### ### 9 67.1 67.1 0.6
2016-Jul-27 Wed 8.87 ### 8.86 ### 1,308,656 5,797,346 82.7 82.7 0.0
2016-Jul-26 Tue 8.81 8.87 8.8 8.82 743,344 6,567,444 ### ### ###
2016-Jul-25 Mon 8.78 8.85 8.77 8.81 753,783 6,640,828 ### ### ###
2016-Jul-22 Fri 8.78 8.81 8.72 8.77 567,341 4,972,743 38.8 38.8 ###
2016-Jul-21 Thu 8.8 8.87 8.77 8.82 793,585 ### 76.2 76.2 ###
2016-Jul-20 Wed ### 8.75 ### 8.73 692,148 3,028,147 73.5 73.5 ###
2016-Jul-19 Tue 8.72 8.73 ### ### 603,981 2,636,377 27.4 27.4 0.0
2016-Jul-18 Mon ### 8.77 ### ### 645,524 2,830,622 70.1 70.1 0.0
2016-Jul-15 Fri 8.59 ### 8.55 ### 630,183 ### 74.7 74.7 0.0
2016-Jul-14 Thu 8.53 8.56 8.46 8.55 ### ### ###
2016-Jul-13 Wed 8.43 8.53 8.4 8.46 717,424 ### 70.6 70.6 0.6
2016-Jul-12 Tue ### 8.47 ### ### 78.9 78.9 0.0
2016-Jul-11 Mon 8.25 ### 8.22 8.25 64.7 64.7 ###
2016-Jul-08 Fri ### 8.2 ### ### 479,953 ### ### ### 0.0
2016-Jul-07 Thu ### ### ### ### 879,484 0 72.1 72.1 0.0
2016-Jul-06 Wed 8 ### ### ### 847,546 0 ### ### 0.0
2016-Jul-05 Tue ### ### ### 8 898,845 0 ### ### ###
2016-Jul-04 Mon ### ### ### ### 27.6 27.6 0.0
2016-Jul-01 Fri 7.88 8.2 7.88 ### ### ### 0.0
2016-Jun-30 Thu 7.86 7.88 7.78 7.83 ### ### ###
2016-Jun-29 Wed 7.78 7.85 7.72 7.72 744,223 5,793,776 24.5 24.5 ###
2016-Jun-28 Tue 7.72 7.73 7.52 ### 1,034,449 7,887,673 22.8 22.8 0.0
2016-Jun-27 Mon 7.86 7.89 7.7 7.77 ### ### 0.6
2016-May-27 Fri ### ### ### ### 69.1 69.1 0.0
2016-May-26 Thu 8.22 8.27 ### ### 1,176,589 ### 21.9 21.9 0.0
2016-May-25 Wed ### 8.27 ### 8.2 78.6 78.6 0.6
2016-May-24 Tue ### ### ### ### 20.1 20.1 0.0
2016-May-23 Mon ### ### ### ### 13.3 13.3 0.0
2016-May-20 Fri ### ### ### 8.2 ### ### 0.6
2016-May-19 Thu 8.21 ### ### ### 2,311,573 0 87.8 87.8 0.0
2016-May-18 Wed 8.7 8.78 ### 8.2 ### ### 0.6
2016-May-17 Tue ### ### 8.81 8.87 20.0 20.0 ###
2016-May-16 Mon ### ### ### 9 760,243 0 ### ### 0.6
2016-May-13 Fri ### ### ### 9 1,074,429 0 33.8 33.8 0.6
2016-May-12 Thu ### ### ### ### 19.5 19.5 0.0
2016-May-11 Wed ### 9.25 ### 9.2 ### ### 0.7
2016-May-10 Tue ### ### ### ### 1,170,655 0 ### ### 0.0
2016-May-09 Mon ### ### ### ### 702,028 0 66.3 66.3 0.0
2016-May-06 Fri 8.88 ### 8.76 ### 70.7 70.7 0.0
2016-May-05 Thu ### ### 8.87 9 27.2 27.2 0.6
2016-May-04 Wed ### ### ### ### 1,195,272 0 75.7 75.7 0.0
2016-May-03 Tue ### ### ### ### 68.1 68.1 0.0
2016-May-02 Mon ### ### 8.77 8.88 29.6 29.6 0.6
2016-Apr-29 Fri ### ### ### ### 1,084,053 0 ### ### 0.0
2016-Apr-28 Thu ### ### ### ### 26.6 26.6 0.0
2016-Apr-27 Wed ### ### ### ### ### ### 0.0
2016-Apr-26 Tue ### ### 8.85 ### 966,058 ### ### ### 0.0
2016-Apr-22 Fri ### 9.2 ### ### 1,536,942 ### 80.4 80.4 0.0
2016-Apr-21 Thu ### 9 ### ### ### ### 0.0
2016-Apr-20 Wed ### ### 8.87 ### 935,187 4,147,554 ### ### 0.0
2016-Apr-19 Tue 8.8 ### 8.79 8.86 1,544,443 6,787,826 ### ### 0.6
2016-Apr-18 Mon 8.75 8.76 ### 8.7 ### ### ###
2016-Apr-15 Fri ### 8.74 ### 8.71 1,359,053 ### ### ### 0.6
2016-Apr-14 Thu 8.4 ### ### ### 84.9 84.9 0.0
2016-Apr-13 Wed 8.43 8.47 ### ### 711,459 3,013,028 24.4 24.4 0.0
2016-Apr-12 Tue 8.21 ### 8.2 ### ### ### 0.0
2016-Apr-11 Mon ### 8.24 ### 8.2 506,555 ### ### ### 0.6
2016-Apr-08 Fri ### 8.29 ### 8.2 67.6 67.6 0.6
2016-Apr-07 Thu ### ### 8.23 8.27 ### ### ###
2016-Apr-06 Wed 8.41 8.42 8.22 ### ### ### 0.0
2016-Apr-05 Tue 8.5 8.57 ### 8.44 ### ### 0.6
2016-Apr-04 Mon 8.55 ### 8.48 8.53 31.5 31.5 ###
2016-Apr-01 Fri 8.79 8.81 8.51 8.56 13.2 13.2 ###
2016-Mar-31 Thu 8.7 ### ### 8.87 1,178,988 0 ### ### ###
2016-Mar-30 Wed ### 8.7 8.59 ### 81.5 81.5 0.0
2016-Mar-29 Tue 8.51 ### 8.43 8.58 86.2 86.2 0.6
2016-Mar-24 Thu 8.53 8.56 8.45 8.48 863,452 7,343,659 ### ### 0.6
2016-Mar-23 Wed ### ### ### ### 32.5 32.5 0.0
2016-Mar-22 Tue 8.71 8.76 ### ### 600,942 2,632,125 ### ### 0.0
2016-Mar-21 Mon 8.72 8.74 ### 8.7 851,470 3,720,923 ### ### ###
2016-Mar-18 Fri 8.58 8.74 8.58 8.72 1,160,285 ### 83.6 83.6 0.6
2016-Mar-17 Thu 8.42 ### 8.41 8.58 1,863,381 ### 84.6 84.6 0.6
2016-Mar-16 Wed 8.47 8.48 8.325 ### 1,470,651 12,357,145 ### ### 0.0
2016-Mar-15 Tue ### ### 8.81 8.83 ###
2016-Mar-14 Mon ### 9 8.88 ### 563,248 ### 34.4 34.4 0.0
2016-Mar-11 Fri 8.89 ### 8.81 ### 672,686 2,963,181 72.3 72.3 0.0
2016-Mar-10 Thu ### ### 8.77 8.86 572,144 2,508,851 32.1 32.1 0.6
2016-Mar-09 Wed 8.71 8.88 ### 8.85 615,441 2,732,558 ### ### 0.6
2016-Mar-08 Tue ### ### ### 8.71 810,580 0 ### ### 0.6
2016-Mar-07 Mon 9 ### 8.79 8.84 ### ### ###
2016-Mar-04 Fri 8.85 ### 8.72 ### 1,486,251 6,480,054 77.0 77.0 0.0
2016-Mar-03 Thu ### 8.81 8.59 8.79 1,106,042 ### ### ### 0.6
2016-Mar-02 Wed 8.5 ### 8.46 8.55 ### ### ###
2016-Mar-01 Tue ### 8.44 ### 8.41 ### ### ###
2016-Feb-29 Mon 8.28 8.47 8.27 ### 76.0 76.0 0.0
2016-Feb-26 Fri 8.2 8.26 ### 8.26 ### ### 0.6
2016-Feb-25 Thu 7.8 8.28 7.8 ### 2,060,277 16,564,627 90.9 90.9 0.0
2016-Feb-24 Wed ### 8.21 7.53 ### ### ### 0.0
2016-Feb-23 Tue 7.7 7.78 ### 7.7 69.9 69.9 0.6
2016-Feb-22 Mon ### 7.81 ### 7.7 ### ### 0.6
2016-Feb-19 Fri ### 7.7 ### ### ### ### 0.0
2016-Feb-18 Thu ### 7.73 ### 7.7 905,846 ### ### ### 0.6
2016-Feb-17 Wed ### 7.72 7.54 7.57 647,979 4,944,079 ### ### ###
2016-Feb-16 Tue 7.56 ### 7.45 ### 70.4 70.4 0.0
2016-Feb-15 Mon 7.53 7.55 7.45 7.48 ### ### 0.5
2016-Feb-12 Fri 7.48 7.48 ### ### 27.2 27.2 0.0
2016-Feb-11 Thu 7.5 ### 7.5 7.58 933,956 ### ### ### ###
2016-Feb-10 Wed 7.75 7.77 7.41 7.46 ### ### 0.5
2016-Feb-09 Tue 7.81 7.88 ### 7.71 1,695,958 6,682,074 37.6 37.6 ###
2016-Feb-08 Mon 7.88 ### 7.81 7.86 31.9 31.9 ###
2016-Feb-05 Fri ### ### 7.85 ### 832,682 3,268,276 ### ### 0.0
2016-Feb-04 Thu ### ### 7.84 ### 813,181 ### ### ### 0.0
2016-Feb-03 Wed 8 ### 7.88 7.89 ### ### ###
2016-Feb-02 Tue ### ### ### ### 1,114,942 0 ### ### 0.0
2016-Feb-01 Mon ### 8.46 ### ### 998,942 4,225,524 35.4 35.4 0.0
2016-Jan-29 Fri ### ### ### 8.21 856,049 0 79.7 79.7 ###
2016-Jan-28 Thu 8.2 8.2 7.76 ### 1,514,726 ### ### ### 0.0
2016-Jan-27 Wed ### ### ### 8.21 ### ### ###
2016-Jan-25 Mon ### 8.44 ### ### 67.5 67.5 0.0
2016-Jan-22 Fri 8.28 8.28 ### 8.26 27.7 27.7 0.6
2016-Jan-21 Thu 8.2 ### ### ### ### ### 0.0
2016-Jan-20 Wed 8.27 ### ### ### ### ### 0.0
2016-Jan-19 Tue 8.2 8.28 ### 8.24 65.5 65.5 0.6
2016-Jan-18 Mon ### 8.21 ### ### ### ### 0.0
2016-Jan-15 Fri 8.53 8.57 8.21 8.27 ### ### ###
2016-Jan-14 Thu ### ### 8.26 ### ### ### 0.0
2016-Jan-13 Wed ### ### ### 8.46 1,201,747 0 86.5 86.5 0.6
2016-Jan-12 Tue ### 8.4 8.25 ### ### ### 0.0
2016-Jan-11 Mon ### ### 8.22 ### 1,263,522 5,193,075 ### ### 0.0
2016-Jan-08 Fri 8.55 ### 8.42 8.44 ### ### 0.6
2016-Jan-07 Thu ### ### ### ### 12.2 12.2 0.0
2016-Jan-06 Wed 9.25 ### ### ### 920,779 0 ### ### 0.0
2016-Jan-05 Tue ### ### 9.23 9.23 1,157,484 5,341,788 ### ### ###
2016-Jan-04 Mon 9.51 9.57 ### 9.46 650,956 3,114,824 28.3 28.3 0.7
2015-Dec-31 Thu ### ### 9.48 9.52 ### ### ###
2015-Dec-30 Wed 9.46 ### 9.46 ### ### ### 0.0
2015-Dec-29 Tue ### 9.4 ### ### ### ### 0.0
2015-Dec-24 Thu 9.25 9.25 ### ### 303,975 1,405,884 18.2 18.2 0.0
2015-Dec-23 Wed ### ### ### ### 587,948 0 ### ### 0.0
2015-Dec-22 Tue ### ### ### ### 589,675 0 19.6 19.6 0.0
2015-Dec-21 Mon ### 9.21 ### ### 809,082 3,725,822 ### ### 0.0
2015-Dec-18 Fri ### 9.22 ### ### ### ### 0.0
2015-Dec-17 Thu ### 9.26 ### ### 73.9 73.9 0.0
2015-Dec-16 Wed ### ### ### ### 1,325,483 0 ### ### 0.0
2015-Dec-15 Tue ### 8.975 8.82 8.84 28.7 28.7 ###
2015-Dec-14 Mon ### ### ### ### 968,959 0 18.2 18.2 0.0
2015-Dec-11 Fri 9.2 9.4 ### 9.22 787,879 ### 72.0 72.0 0.7
2015-Dec-10 Thu ### ### ### ### ### ### 0.0
2015-Dec-09 Wed 9.49 9.54 ### 9.4 632,459 3,016,829 24.0 24.0 ###
2015-Dec-08 Tue ### ### 9.52 9.54 ### ### ###
2015-Dec-07 Mon 9.53 9.7 9.5 ### 86.3 86.3 0.0
2015-Dec-04 Fri 9.5 9.57 ### 9.57 ### ### ###
2015-Dec-03 Thu 9.51 9.7 9.5 ### 81.5 81.5 0.0
2015-Dec-02 Wed 9.58 ### 9.53 ### 78.7 78.7 0.0
2015-Dec-01 Tue 9.5 ### 9.42 ### 73.4 73.4 0.0
2015-Nov-30 Mon 9.44 9.5 9.4 9.46 ### ### 0.7
2015-Nov-27 Fri 9.54 9.54 ### 9.41 26.4 26.4 0.7
2015-Nov-26 Thu 9.46 9.58 9.45 9.48 ### ### 0.7
2015-Nov-25 Wed 9.52 9.53 9.4 9.42 1,398,240 13,234,341 29.7 29.7 0.7
2015-Nov-24 Tue 9.56 ### 9.49 9.5 784,649 3,723,159 ### ### 0.7
2015-Nov-23 Mon ### 9.7 ### ### 538,746 ### ### ### 0.0
2015-Nov-20 Fri ### ### 9.56 ### ### ### 0.0
2015-Nov-19 Thu 9.55 ### 9.49 ### 743,924 ### ### ### 0.0
2015-Nov-18 Wed ### 9.5 ### 9.46 721,342 3,426,374 ### ### 0.7
2015-Nov-17 Tue 9.26 ### ### ### 755,556 0 74.5 74.5 0.0
2015-Nov-16 Mon ### 9.23 ### ### ### ### 0.0
2015-Nov-13 Fri ### ### ### 9.27 ### ### 0.7
2015-Nov-12 Thu ### 9.47 ### 9.44 537,625 2,545,654 ### ### 0.7
2015-Nov-11 Wed 9.5 9.52 9.42 9.51 782,158 ### 69.6 69.6 ###
2015-Nov-10 Tue 9.45 9.48 ### 9.48 1,088,586 ### ### ### 0.7
2015-Nov-09 Mon 9.5 9.56 9.45 9.51 ### ### ###
2015-Nov-06 Fri 9.4 9.54 ### 9.5 1,365,554 ### ### ### 0.7
2015-Nov-05 Thu 9.48 9.48 9.28 ### 921,174 ### ### ### 0.0
2015-Nov-04 Wed 9.46 9.52 9.41 9.46 1,583,749 14,990,184 73.7 73.7 0.7
2015-Nov-03 Tue ### 9.44 9.29 9.44 81.7 81.7 0.7
2015-Nov-02 Mon ### ### 9.22 9.28 1,250,258 5,763,689 ### ### 0.7
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu 9.28 9.28 ### ### 809,659 ### 30.1 30.1 0.0
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue 9.2 ### ### 9.29 ### ### ###
2015-Oct-26 Mon 9.25 ### ### ### 879,445 0 ### ### 0.0
2015-Oct-23 Fri ### ### ### ### ### ### 0.0
2015-Oct-22 Thu ### 8.975 8.87 ### 24.0 24.0 0.0
2015-Oct-21 Wed ### ### ### ### ### ### 0.0
2015-Oct-20 Tue ### ### ### ### 823,958 0 ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 758,748 0 ### ### 0.0
2015-Oct-16 Fri 8.89 ### 8.85 ### ### ### 0.0
2015-Oct-15 Thu 8.73 8.79 ### 8.76 67.7 67.7 0.6
2015-Oct-14 Wed ### 8.7 8.55 ### 946,971 8,167,624 29.6 29.6 0.0
2015-Oct-13 Tue 8.87 8.87 ### ### 17.6 17.6 0.0
2015-Oct-12 Mon 8.8 ### 8.8 8.87 913,756 4,020,526 ### ### ###
2015-Oct-09 Fri 8.77 8.87 8.77 8.84 1,122,557 9,900,952 ### ### ###
2015-Oct-08 Thu ### 8.84 ### 8.77 1,648,245 7,285,242 78.3 78.3 ###
2015-Oct-07 Wed 8.8 8.81 8.685 8.77 1,165,329 ### 32.2 32.2 ###
2015-Oct-06 Tue ### ### 8.75 8.75 ### ### 0.6
2015-Oct-05 Mon 8.8 ### 8.8 8.86 67.3 67.3 0.6
2015-Oct-02 Fri ### ### ### 8.76 626,948 0 ### ### 0.6
2015-Oct-01 Thu 8.53 8.83 8.53 8.78 1,309,389 ### 87.5 87.5 0.6
2015-Sep-30 Wed 8.5 ### 8.49 8.55 1,603,874 6,808,445 ### ### ###
2015-Sep-29 Tue 8.56 ### 8.4 8.41 1,386,359 ### ### ### ###
2015-Sep-28 Mon 8.51 8.7 8.47 ### 1,161,942 9,975,272 80.7 80.7 0.0
2015-Sep-25 Fri ### 8.7 8.51 8.52 ### ### 0.6
2015-Sep-24 Thu 8.58 ### 8.52 8.56 25.3 25.3 ###
2015-Sep-23 Wed ### 8.71 8.57 ### 1,108,959 ### 76.3 76.3 0.0
2015-Sep-22 Tue ### 8.75 ### 8.71 74.6 74.6 0.6
2015-Sep-21 Mon ### ### 8.79 8.85 1,078,075 ### ### ### 0.6
2015-Sep-18 Fri ### ### 8.87 9 1,542,952 ### ### ### 0.6
2015-Sep-17 Thu ### ### 8.86 ### 1,560,326 6,912,244 ### ### 0.0
2015-Sep-16 Wed ### 9 8.88 9 1,092,826 ### 71.8 71.8 0.6
2015-Sep-15 Tue 9 ### 8.86 8.88 789,074 ### 27.0 27.0 0.6
2015-Sep-14 Mon ### ### ### ### 18.6 18.6 0.0
2015-Sep-11 Fri ### ### 8.84 ### 707,273 3,126,146 ### ### 0.0
2015-Sep-10 Thu 9 ### ### ### ### ### 0.0
2015-Sep-09 Wed 9 9.26 ### ### 1,317,159 6,098,446 ### ### 0.0
2015-Sep-08 Tue ### 8.88 ### 8.85 84.3 84.3 0.6
2015-Sep-07 Mon 8.72 8.74 8.52 ### 25.7 25.7 0.0
2015-Sep-04 Fri ### 8.81 8.57 ### 73.9 73.9 0.0
2015-Sep-03 Thu ### ### ### ### 1,584,788 0 ### ### 0.0
2015-Sep-02 Wed 8.75 8.89 ### 8.84 74.4 74.4 ###
2015-Sep-01 Tue 8.89 ### 8.83 8.84 1,409,029 ### ### ### ###
2015-Aug-31 Mon ### ### 8.71 ### 22.5 22.5 0.0
2015-Aug-28 Fri ### ### ### ### 18.0 18.0 0.0
2015-Aug-27 Thu ### ### 8.88 ### 1,301,884 ### ### ### 0.0
2015-Aug-26 Wed 8.56 8.89 8.55 8.83 ### ### ###
2015-Aug-25 Tue 8.47 ### 8.42 8.82 ### ### ###
2015-Aug-24 Mon 8.74 8.82 8.55 ### 1,741,877 ### ### ### 0.0
2015-Aug-21 Fri ### ### 8.845 ### ### ### 0.0
2015-Aug-20 Thu 9.2 9.25 ### ### ### ### 0.0
2015-Aug-19 Wed ### ### 9.28 ### 1,211,648 5,622,046 ### ### 0.0
2015-Aug-18 Tue 9.26 ### 9.26 9.29 ### ### ###
2015-Aug-17 Mon ### ### 9.26 ### 725,082 3,357,129 77.0 77.0 0.0
2015-Aug-14 Fri ### ### ### ### 1,319,083 0 ### ### 0.0
2015-Aug-13 Thu ### 9.25 ### 9.2 ### ### 0.7
2015-Aug-12 Wed ### ### ### ### ### ### 0.0
2015-Aug-11 Tue ### 9.4 ### ### 900,720 4,233,384 ### ### 0.0
2015-Aug-10 Mon ### 9.41 ### ### 1,156,577 ### ### ### 0.0
2015-Aug-07 Fri ### ### 9.25 ### 1,087,089 5,027,786 ### ### 0.0
2015-Aug-06 Thu 9.42 9.45 ### 9.45 79.7 79.7 0.7
2015-Aug-05 Wed 9.4 9.41 ### 9.41 1,143,156 5,378,548 ### ### 0.7
2015-Aug-04 Tue ### 9.44 ### ### 88.4 88.4 0.0
2015-Aug-03 Mon ### 9.26 ### 9.24 ### ### ###
2015-Jul-31 Fri ### ### 9.24 9.24 22.7 22.7 ###
2015-Jul-30 Thu ### 9.28 ### 9.25 76.7 76.7 ###
2015-Jul-29 Wed ### ### ### ### ### ### 0.0
2015-Jul-28 Tue ### ### 8.88 ### 86.4 86.4 0.0
2015-Jul-27 Mon ### ### 8.81 ### 1,192,421 ### ### ### 0.0
2015-Jul-24 Fri ### ### 8.85 ### 1,760,425 7,789,880 ### ### 0.0
2015-Jul-23 Thu 9 ### ### ### 75.4 75.4 0.0
2015-Jul-22 Wed ### ### 8.72 ### 3,098,628 ### 25.8 25.8 0.0
2015-Jul-21 Tue 8.76 8.84 8.73 8.8 74.2 74.2 0.6
2015-Jul-20 Mon ### 8.75 ### 8.7 75.4 75.4 ###
2015-Jul-17 Fri 8.72 8.8 8.55 8.59 1,709,473 14,829,678 15.1 15.1 ###
2015-Jul-16 Thu 8.59 8.73 8.55 ### ### ### 0.0
2015-Jul-15 Wed ### 8.49 ### 8.49 76.7 76.7 ###
2015-Jul-14 Tue 8.41 8.55 ### ### ### ### 0.0
2015-Jul-13 Mon 8.4 8.4 8.24 8.27 ### ### ###
2015-Jul-10 Fri 8.52 ### ### 8.42 2,305,687 0 21.9 21.9 ###
2015-Jul-09 Thu 8.25 8.42 ### ### 82.4 82.4 0.0
2015-Jul-08 Wed 8.52 ### ### ### 26.7 26.7 0.0
2015-Jul-07 Tue 8.89 ### 8.57 8.57 8.7 8.7 0.6
2015-Jul-06 Mon ### ### 8.84 8.86 ### ### 0.6
2015-Jul-03 Fri ### ### ### ### ### ### 0.0
2015-Jul-02 Thu ### ### ### 9.23 ### ### ###
2015-Jul-01 Wed ### ### ### ### ### ### 0.0
2015-Jun-30 Tue ### ### 8.82 ### ### ### 0.0
2015-Jun-29 Mon ### ### ### ### 1,765,454 0 ### ### 0.0
2015-Jun-26 Fri ### 9.28 ### 9.23 79.6 79.6 ###
2015-Jun-25 Thu ### 9.26 ### ### 2,795,228 ### 79.6 79.6 0.0
2015-Jun-24 Wed 9.59 9.59 ### ### 3,693,083 ### ### ### 0.0
2015-Jun-23 Tue 9.45 9.73 ### 9.48 5,457,722 ### ### ### 0.7
2015-Jun-22 Mon ### ### 8.44 9.24 10.7 10.7 ###
2015-Jun-19 Fri 10.54 10.71 10.53 ### 962,728 10,224,171 77.0 77.0 0.0
2015-Jun-18 Thu ### ### 10.42 10.48 1,029,323 5,362,772 ### ### 0.7
2015-Jun-17 Wed ### 10.74 ### ### 557,841 ### ### ### 0.0
2015-Jun-16 Tue 10.57 ### 10.56 ### 78.1 78.1 0.0
2015-Jun-15 Mon ### ### 10.51 ### 33.9 33.9 0.0
2015-Jun-12 Fri ### 10.74 ### ### 484,445 ### ### ### 0.0
2015-Jun-11 Thu 10.59 10.745 10.59 10.71 602,623 6,428,480 ### ### ###
2015-Jun-10 Wed 10.42 10.53 ### 10.5 608,886 3,205,784 ### ### 0.8
2015-Jun-09 Tue 10.57 ### 10.43 10.44 752,589 3,924,751 ### ### 0.7
2015-Jun-05 Fri 10.82 10.85 10.58 ### 18.1 18.1 0.0
2015-Jun-04 Thu 10.74 10.89 10.71 10.82 ### ### 0.8
2015-Jun-03 Wed ### 10.76 10.55 10.74 84.9 84.9 0.8
2015-Jun-02 Tue 10.85 10.89 10.59 ### ### ### 0.0
2015-Jun-01 Mon 10.83 10.83 ### 10.81 994,454 ### ### ### 0.8
2015-May-29 Fri 10.73 ### 10.73 10.82 1,711,421 9,181,773 74.7 74.7 0.8
2015-May-28 Thu 10.84 10.85 ### 10.73 597,340 ### 22.9 22.9 ###
2015-May-27 Wed 10.78 10.84 ### 10.76 32.5 32.5 0.8
2015-May-26 Tue ### 10.8 10.57 10.77 ### ### ###
2015-May-25 Mon 10.53 ### 10.51 10.57 ### ### 0.8
2015-May-22 Fri 10.5 10.55 10.475 10.5 528,371 ### ### ### 0.8
2015-May-21 Thu 10.47 10.51 10.43 10.48 ### ### 0.7
2015-May-20 Wed ### 10.46 10.345 10.43 78.0 78.0 0.7
2015-May-19 Tue 10.51 10.54 ### ### 1,164,947 6,139,270 23.3 23.3 0.0
2015-May-18 Mon 10.47 10.57 ### ### ### ### 0.0
2015-May-15 Fri 10.49 10.52 10.41 10.47 746,283 7,809,851 ### ### 0.7
2015-May-14 Thu ### 10.43 10.26 ### 74.9 74.9 0.0
2015-May-13 Wed 10.25 ### 10.24 ### 886,547 4,539,120 77.5 77.5 0.0
2015-May-12 Tue 10.2 ### ### 10.22 ### ### 0.7
2015-May-11 Mon 10.2 10.29 ### 10.21 75.6 75.6 ###
2015-May-08 Fri ### ### ### ### 28.4 28.4 0.0
2015-May-07 Thu ### ### 9.86 ### ### ### 0.0
2015-May-06 Wed ### ### ### ### 28.1 28.1 0.0
2015-May-05 Tue ### 10.45 10.21 10.26 1,234,449 12,751,858 ### ### 0.7
2015-May-04 Mon 10.2 ### ### 10.25 ### ### 0.7
2015-May-01 Fri ### ### ### ### 1,264,223 0 ### ### 0.0
2015-Apr-30 Thu 10.2 10.22 ### ### 1,027,859 5,252,359 18.2 18.2 0.0
2015-Apr-29 Wed 10.48 10.5 10.21 10.23 ### ### ###
2015-Apr-28 Tue 10.41 10.5 10.41 10.47 81.0 81.0 0.7
2015-Apr-27 Mon 10.21 ### 10.21 ### ### ### 0.0
2015-Apr-24 Fri ### ### 9.89 ### 68.9 68.9 0.0
2015-Apr-23 Thu ### 9.975 9.78 9.81 1,592,175 ### ### ### ###
2015-Apr-22 Wed ### ### 9.85 ### 947,087 ### ### ### 0.0
2015-Apr-21 Tue ### ### ### ### 1,047,786 0 ### ### 0.0
2015-Apr-20 Mon ### ### ### ### ### ### 0.0
2015-Apr-17 Fri ### 10.375 ### ### ### ### 0.0
2015-Apr-16 Thu 10.5 10.55 ### ### 1,059,051 ### ### ### 0.0
2015-Apr-15 Wed 10.5 10.5 ### ### 1,039,545 ### 25.9 25.9 0.0
2015-Apr-14 Tue 10.48 10.5 10.42 10.47 31.5 31.5 0.7
2015-Apr-13 Mon 10.57 ### 10.49 10.51 30.5 30.5 ###
2015-Apr-10 Fri 10.57 ### 10.48 10.51 801,424 ### 23.5 23.5 ###
2015-Apr-09 Thu 10.47 10.56 10.45 10.52 1,215,525 ### 78.2 78.2 ###
2015-Apr-08 Wed ### 10.47 ### 10.47 ### ### 0.7
2015-Apr-07 Tue ### 10.4 10.27 ### ### ### 0.0
2015-Apr-02 Thu ### ### 10.28 ### 69.1 69.1 0.0
2015-Apr-01 Wed 10.25 ### 10.21 10.26 73.2 73.2 0.7
2015-Mar-31 Tue ### ### ### 10.29 77.3 77.3 ###
2015-Mar-30 Mon ### ### ### ### ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 821,454 0 75.6 75.6 0.0
2015-Mar-26 Thu ### ### ### ### 22.1 22.1 0.0
2015-Mar-25 Wed 10.27 ### 10.21 10.25 1,170,947 5,977,684 ### ### 0.7
2015-Mar-24 Tue ### 10.23 ### ### 527,970 ### ### ### 0.0
2015-Mar-23 Mon ### ### ### ### 17.1 17.1 0.0
2015-Mar-20 Fri 10.25 ### 10.2 ### 882,873 4,502,652 74.4 74.4 0.0
2015-Mar-19 Thu ### ### ### 10.29 79.6 79.6 ###
2015-Mar-18 Wed ### ### ### ### 71.3 71.3 0.0
2015-Mar-17 Tue 10.23 10.28 ### ### 23.8 23.8 0.0
2015-Mar-16 Mon 10.2 10.26 ### 10.22 791,923 ### ### ### 0.7
2015-Mar-13 Fri ### ### ### 10.53 484,889 0 24.7 24.7 0.8
2015-Mar-12 Thu 10.5 ### 10.46 10.59 1,231,180 6,439,071 73.1 73.1 ###
2015-Mar-11 Wed 10.43 10.53 ### 10.51 75.1 75.1 ###
2015-Mar-10 Tue 10.52 ### 10.42 10.5 ### ### 0.8
2015-Mar-09 Mon 10.59 ### 10.44 10.51 31.9 31.9 ###
2015-Mar-06 Fri 10.41 ### 10.41 ### 1,087,444 5,660,146 85.8 85.8 0.0
2015-Mar-05 Thu 10.45 10.51 10.4 10.5 ### ### 0.8
2015-Mar-04 Wed 10.55 ### ### 10.47 1,980,584 0 ### ### 0.7
2015-Mar-03 Tue ### 10.73 10.4 10.56 2,161,042 ### 30.2 30.2 0.8
2015-Mar-02 Mon ### ### 10.51 ### 2,168,588 11,395,929 69.8 69.8 0.0
2015-Feb-27 Fri 10.28 ### 10.22 ### 2,220,745 ### 86.7 86.7 0.0
2015-Feb-26 Thu ### ### ### 10.28 1,275,785 0 11.6 11.6 0.7
2015-Feb-25 Wed 10.55 ### 10.51 ### 77.4 77.4 0.0
2015-Feb-24 Tue 10.41 10.53 ### 10.52 81.7 81.7 ###
2015-Feb-23 Mon ### 10.43 ### 10.41 76.5 76.5 ###
2015-Feb-20 Fri ### ### 10.24 ### 654,172 ### ### ### 0.0
2015-Feb-19 Thu 10.25 10.4 10.23 10.29 617,944 ### 74.4 74.4 ###
2015-Feb-18 Wed 10.2 10.25 ### 10.25 814,781 4,175,752 ### ### 0.7
2015-Feb-17 Tue ### 10.2 ### ### 79.9 79.9 0.0
2015-Feb-16 Mon ### ### ### ### 492,983 0 ### ### 0.0
2015-Feb-13 Fri ### ### ### ### 70.8 70.8 0.0
2015-Feb-12 Thu ### ### ### ### 1,633,479 0 27.7 27.7 0.0
2015-Feb-11 Wed ### ### ### ### 864,382 0 77.4 77.4 0.0
2015-Feb-10 Tue 9.86 ### 9.84 ### 999,473 ### ### ### 0.0
2015-Feb-09 Mon 9.82 9.89 9.8 9.89 602,358 ### ### ### ###
2015-Feb-06 Fri 9.77 9.84 9.71 9.81 540,973 ### 74.0 74.0 ###
2015-Feb-05 Thu ### 9.83 ### 9.81 ### ### ###
2015-Feb-04 Wed ### 9.77 9.54 9.72 ### ### 0.7
2015-Feb-03 Tue 9.51 9.7 9.48 ### ### ### 0.0
2015-Feb-02 Mon 9.42 ### 9.41 9.48 1,001,127 ### 74.8 74.8 0.7
2015-Jan-30 Fri 9.42 9.5 9.4 9.44 847,781 ### ### ### 0.7
2015-Jan-29 Thu ### 9.43 9.28 ### 651,476 6,094,557 ### ### 0.0
2015-Jan-28 Wed 9.28 9.43 9.25 ### 1,079,386 ### 75.3 75.3 0.0
2015-Jan-27 Tue 9.2 ### 9.2 ### 975,722 4,488,321 79.5 79.5 0.0
2015-Jan-23 Fri ### 9.24 ### 9.2 1,285,787 ### 89.3 89.3 0.7
2015-Jan-22 Thu ### ### 8.77 8.89 935,344 4,101,483 33.5 33.5 ###
2015-Jan-21 Wed 8.88 ### 8.83 8.86 976,472 4,311,123 ### ### 0.6
2015-Jan-20 Tue 8.74 8.85 ### 8.83 868,388 ### 81.9 81.9 ###
2015-Jan-19 Mon 8.8 8.82 ### 8.76 31.9 31.9 0.6
2015-Jan-16 Fri 8.71 ### ### ### 994,274 0 25.2 25.2 0.0
2015-Jan-15 Thu ### ### 8.72 8.82 ### ### ###
2015-Jan-14 Wed ### ### 8.86 ### ### ### 0.0
2015-Jan-13 Tue 8.86 ### 8.85 ### 586,926 2,597,147 ### ### 0.0
2015-Jan-12 Mon 9 ### ### ### 31.7 31.7 0.0
2015-Jan-09 Fri 9 ### ### ### ### ### 0.0
2015-Jan-08 Thu 8.8 ### 8.78 8.86 574,878 ### ### ### 0.6
2015-Jan-07 Wed 8.76 8.83 8.72 8.78 ### ### 0.6
2015-Jan-06 Tue 8.83 8.85 8.75 8.79 31.4 31.4 0.6
2015-Jan-05 Mon 8.88 ### 8.85 ### ### ### 0.0
2015-Jan-02 Fri ### ### 8.79 ### 60.7 60.7 0.0
2014-Dec-31 Wed ### ### 8.81 ### ### ### 0.0
2014-Dec-30 Tue ### ### 8.86 8.88 527,727 ### 19.9 19.9 0.6
2014-Dec-29 Mon 8.87 ### 8.87 9 75.0 75.0 0.6
2014-Dec-24 Wed ### ### 8.82 8.84 212,926 ### ### ### ###
2014-Dec-23 Tue ### ### 8.85 8.85 ### ### 0.6
2014-Dec-22 Mon 8.82 ### 8.77 ### 974,579 4,273,528 73.2 73.2 0.0
2014-Dec-19 Fri 8.7 8.81 ### 8.81 ### ### ###
2014-Dec-18 Thu 8.47 8.7 8.47 8.57 ### ### 0.6
2014-Dec-17 Wed 8.48 8.51 8.42 8.45 701,174 ### 24.8 24.8 ###
2014-Dec-16 Tue 8.51 8.55 8.46 8.49 ### ### ###
2014-Dec-15 Mon 8.55 8.55 8.44 8.55 968,088 ### 73.6 73.6 ###
2014-Dec-12 Fri ### ### 8.55 ### 994,079 4,249,687 72.3 72.3 0.0
2014-Dec-11 Thu 8.7 8.72 8.525 ### 1,182,686 ### ### ### 0.0
2014-Dec-10 Wed 8.85 ### 8.72 8.75 1,200,027 ### ### ### 0.6
2014-Dec-09 Tue ### 9.085 8.82 8.84 818,221 7,325,123 20.2 20.2 ###
2014-Dec-08 Mon ### ### ### ### 589,748 0 75.4 75.4 0.0
2014-Dec-05 Fri ### ### ### 9 649,155 0 74.9 74.9 0.6
2014-Dec-04 Thu ### ### 8.88 9 ### ### 0.6
2014-Dec-03 Wed ### ### 8.88 ### 703,126 3,121,879 68.6 68.6 0.0
2014-Dec-02 Tue 8.83 ### 8.79 ### ### ### 0.0
2014-Dec-01 Mon ### ### 8.83 8.83 901,158 ### ### ### ###
2014-Nov-28 Fri 9.2 9.2 ### ### 28.6 28.6 0.0
2014-Nov-27 Thu ### 9.21 ### 9.2 79.0 79.0 0.7
2014-Nov-26 Wed ### ### 9 ### 74.9 74.9 0.0
2014-Nov-25 Tue 8.89 ### 8.88 ### ### ### 0.0
2014-Nov-24 Mon ### ### ### ### ### ### 0.0
2014-Nov-21 Fri 9 ### ### ### 31.5 31.5 0.0
2014-Nov-20 Thu ### ### 9 ### 81.3 81.3 0.0
2014-Nov-19 Wed ### ### ### ### 78.1 78.1 0.0
2014-Nov-18 Tue 9 ### ### ### 82.1 82.1 0.0
2014-Nov-17 Mon ### ### ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 418,975 0 73.0 73.0 0.0
2014-Nov-13 Thu ### ### ### ### 696,827 0 ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 35.8 35.8 0.0
2014-Nov-11 Tue ### ### ### ### 683,346 0 ### ### 0.0
2014-Nov-10 Mon 9.23 9.25 ### ### ### ### 0.0
2014-Nov-07 Fri ### 9.23 ### 9.22 895,622 ### ### ### 0.7
2014-Nov-06 Thu ### ### ### ### 528,956 0 ### ### 0.0
2014-Nov-05 Wed ### 9.055 ### ### 531,559 ### ### ### 0.0
2014-Nov-04 Tue ### ### ### ### 584,449 0 ### ### 0.0
2014-Nov-03 Mon ### ### 9 ### 655,258 ### 37.8 37.8 0.0
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu ### ### ### ### 33.7 33.7 0.0
2014-Oct-29 Wed ### ### 8.85 ### 1,031,576 4,564,723 33.7 33.7 0.0
2014-Oct-28 Tue ### ### 8.76 ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### ### ### 0.0
2014-Oct-24 Fri 8.8 9 8.77 ### 84.7 84.7 0.0
2014-Oct-23 Thu 8.74 8.78 8.72 8.77 75.6 75.6 ###
2014-Oct-22 Wed 8.74 8.84 ### 8.84 ### ### ###
2014-Oct-21 Tue ### ### 8.52 ### ### ### 0.0
2014-Oct-20 Mon ### ### 8.56 ### 32.9 32.9 0.0
2014-Oct-17 Fri 8.53 8.56 8.49 8.52 32.6 32.6 0.6
2014-Oct-16 Thu ### 8.52 ### 8.5 ### ### 0.6
2014-Oct-15 Wed 8.42 8.55 8.42 8.5 81.0 81.0 0.6
2014-Oct-14 Tue ### 8.49 8.28 8.45 1,195,589 ### ### ### ###
2014-Oct-13 Mon ### ### 8.23 ### 1,356,346 ### 74.7 74.7 0.0
2014-Oct-10 Fri ### 8.47 ### 8.4 84.2 84.2 ###
2014-Oct-09 Thu 8.41 8.54 ### 8.48 75.7 75.7 0.6
2014-Oct-08 Wed ### ### ### ### 1,255,871 0 ### ### 0.0
2014-Oct-07 Tue 8.5 ### ### 8.46 1,666,452 0 ### ### 0.6
2014-Oct-06 Mon 8.5 8.54 8.47 8.49 508,778 4,327,156 35.8 35.8 ###
2014-Oct-03 Fri 8.55 8.58 8.46 8.48 1,728,721 ### 22.6 22.6 0.6
2014-Oct-02 Thu 8.53 ### 8.5 8.56 1,132,150 ### ### ### ###
2014-Oct-01 Wed 8.48 ### 8.45 ### 1,020,458 ### ### ### 0.0
2014-Sep-30 Tue 8.48 8.54 8.45 8.54 ### ### ###
2014-Sep-29 Mon 8.55 8.56 8.47 8.5 29.3 29.3 0.6
2014-Sep-26 Fri ### ### 8.51 8.55 ### ### ###
2014-Sep-25 Thu 8.7 8.73 ### 8.72 1,041,943 4,548,081 76.0 76.0 0.6
2014-Sep-24 Wed ### 8.7 8.58 ### ### ### 0.0
2014-Sep-23 Tue ### 8.83 ### 8.82 1,083,379 ### 87.6 87.6 ###
2014-Sep-22 Mon ### ### 8.54 8.58 1,431,928 ### ### ### 0.6
2014-Sep-19 Fri ### ### 8.86 ### ### ### 0.0
2014-Sep-18 Thu ### ### 8.78 ### ### ### 0.0
2014-Sep-17 Wed ### ### 8.88 ### ### ### 0.0
2014-Sep-16 Tue ### ### ### 9 1,813,347 0 ### ### 0.6
2014-Sep-15 Mon 9.26 ### 9.26 ### ### ### 0.0
2014-Sep-12 Fri 9.25 ### ### ### 81.2 81.2 0.0
2014-Sep-11 Thu 9.42 9.42 9.255 9.26 648,551 6,055,844 20.0 20.0 ###
2014-Sep-10 Wed ### ### ### ### ### ### 0.0
2014-Sep-09 Tue ### ### 9.285 ### 70.5 70.5 0.0
2014-Sep-08 Mon ### ### ### 9.26 23.6 23.6 ###
2014-Sep-05 Fri 9.4 9.5 9.29 ### 984,980 9,253,887 25.1 25.1 0.0
2014-Sep-04 Thu 9.56 9.59 9.4 9.44 1,159,244 11,007,021 21.9 21.9 0.7
2014-Sep-03 Wed 9.5 ### 9.5 9.59 80.8 80.8 0.7
2014-Sep-02 Tue 9.45 9.5 9.445 9.49 1,534,858 14,538,942 69.2 69.2 0.7
2014-Sep-01 Mon 9.46 ### 9.46 9.48 74.1 74.1 0.7
2014-Aug-29 Fri 9.53 9.57 9.42 9.43 ### ### ###
2014-Aug-28 Thu ### ### 9.47 9.56 2,570,421 12,170,943 ### ### 0.7
2014-Aug-27 Wed 9.47 ### 9.46 ### ### ### 0.0
2014-Aug-26 Tue 9.53 9.58 9.46 9.49 33.4 33.4 0.7
2014-Aug-25 Mon ### 9.54 ### 9.45 ### ### 0.7
2014-Aug-22 Fri ### ### ### ### 6,556,528 0 17.8 17.8 0.0
2014-Aug-21 Thu ### ### 8.81 8.89 ### ### ###
2014-Aug-20 Wed 8.8 8.85 8.77 8.82 725,742 6,393,787 73.2 73.2 ###
2014-Aug-19 Tue 8.85 8.86 8.775 8.8 ### ### 0.6
2014-Aug-18 Mon ### 8.77 ### 8.75 ### ### 0.6
2014-Aug-15 Fri ### 8.755 ### ### ### ### 0.0
2014-Aug-14 Thu ### ### ### ### 1,171,627 0 22.0 22.0 0.0
2014-Aug-13 Wed 8.7 8.74 ### ### 478,282 ### ### ### 0.0
2014-Aug-12 Tue ### 8.75 ### ### ### ### 0.0
2014-Aug-11 Mon 8.8 8.8 8.58 ### 15.7 15.7 0.0
2014-Aug-08 Fri 8.87 8.87 8.58 ### 1,903,149 16,604,975 14.1 14.1 0.0
2014-Aug-07 Thu 8.89 ### 8.82 8.87 ### ### ###
2014-Aug-06 Wed 8.73 8.87 8.7 8.87 86.7 86.7 ###
2014-Aug-05 Tue 8.75 ### 8.71 8.72 37.3 37.3 0.6
2014-Aug-04 Mon ### ### ### 8.74 81.2 81.2 0.6
2014-Aug-01 Fri 8.7 8.7 ### ### 1,502,255 ### 32.5 32.5 0.0
2014-Jul-31 Thu 8.73 8.76 8.72 8.73 ### ### ###
2014-Jul-30 Wed ### 8.73 ### 8.71 1,799,522 ### 69.9 69.9 0.6
2014-Jul-29 Tue 8.7 8.72 8.59 ### 927,983 ### 27.0 27.0 0.0
2014-Jul-28 Mon ### ### 8.52 ### 775,249 ### ### ### 0.0
2014-Jul-25 Fri 8.58 ### 8.52 8.59 620,049 ### ### ### ###
2014-Jul-24 Thu ### ### 8.57 ### ### ### 0.0
2014-Jul-23 Wed 8.54 ### 8.51 8.54 1,388,627 ### ### ### ###
2014-Jul-22 Tue ### 8.51 ### 8.49 ### ### ###
2014-Jul-21 Mon 8.42 8.43 8.285 ### 22.4 22.4 0.0
2014-Jul-18 Fri 8.28 ### 8.22 ### 993,747 ### ### ### 0.0
2014-Jul-17 Thu ### ### ### ### 30.0 30.0 0.0
2014-Jul-16 Wed ### ### 8.28 ### ### ### 0.0
2014-Jul-15 Tue ### 8.345 8.28 ### 1,230,623 10,229,553 ### ### 0.0
2014-Jul-14 Mon 8.26 8.26 ### 8.24 ### ### 0.6
2014-Jul-11 Fri 8.2 ### ### 8.25 71.8 71.8 ###
2014-Jul-10 Thu ### ### 8.21 8.24 3,400,440 ### ### ### 0.6
2014-Jul-09 Wed 8.43 8.44 ### ### 1,559,448 6,580,870 ### ### 0.0
2014-Jul-08 Tue 8.4 8.46 ### 8.43 ### ### 0.6
2014-Jul-07 Mon ### 8.45 ### 8.41 575,329 ### ### ### ###
2014-Jul-04 Fri 8.45 8.49 ### 8.44 29.7 29.7 0.6
2014-Jul-03 Thu ### 8.47 ### 8.44 72.9 72.9 0.6
2014-Jul-02 Wed 8.42 8.5 ### ### 1,392,783 5,919,327 ### ### 0.0
2014-Jul-01 Tue 8.45 8.47 ### ### 1,540,229 ### ### ### 0.0
2014-Jun-30 Mon 8.4 8.43 ### 8.4 975,951 ### ### ### ###
2014-Jun-27 Fri 8.44 8.44 ### ### 20.3 20.3 0.0
2014-Jun-26 Thu 8.46 8.48 ### 8.4 1,120,373 4,750,381 ### ### ###
2014-Jun-25 Wed ### 8.44 8.29 8.44 1,292,458 ### 78.1 78.1 0.6
2014-Jun-24 Tue ### ### ### ### 73.5 73.5 0.0
2014-Jun-23 Mon ### ### 8.24 8.28 779,240 ### 26.3 26.3 ###
2014-Jun-20 Fri 8.21 ### ### 8.29 ### ### 0.6
2014-Jun-19 Thu ### ### ### 8.21 69.6 69.6 ###
2014-Jun-18 Wed 8.24 8.27 ### ### 25.8 25.8 0.0
2014-Jun-17 Tue ### ### ### 8.25 ### ### ###
2014-Jun-16 Mon ### ### 8.27 ### 26.3 26.3 0.0
2014-Jun-13 Fri 8.45 8.48 ### ### 1,091,481 4,627,879 ### ### 0.0
2014-Jun-12 Thu 8.45 8.5 8.41 8.41 699,888 5,917,553 31.1 31.1 ###
2014-Jun-11 Wed 8.5 8.55 8.48 8.49 740,140 ### 32.3 32.3 ###
2014-Jun-10 Tue 8.48 8.56 8.48 8.53 433,980 ### 79.9 79.9 ###
2014-Jun-06 Fri 8.51 8.55 8.46 8.46 796,558 6,774,725 22.2 22.2 0.6
2014-Jun-05 Thu 8.47 8.58 8.46 8.52 ### ### 0.6
2014-Jun-04 Wed 8.5 8.51 ### 8.45 1,537,676 ### ### ### ###
2014-Jun-03 Tue ### ### 8.49 8.51 926,787 ### ### ### 0.6
2014-Jun-02 Mon 8.49 ### 8.49 8.59 1,075,225 ### 83.1 83.1 ###
2014-May-30 Fri ### ### 8.49 8.49 ### ### ###
2014-May-29 Thu 8.7 8.71 8.56 8.58 18.1 18.1 0.6
2014-May-28 Wed ### 8.73 ### 8.7 78.5 78.5 ###
2014-May-27 Tue ### ### 8.56 ### 894,280 ### 76.0 76.0 0.0
2014-May-26 Mon ### ### 8.54 8.59 1,043,525 4,455,851 27.4 27.4 ###
2014-May-23 Fri ### ### 8.5 8.53 1,316,041 5,593,174 ### ### ###
2014-May-22 Thu ### ### 8.56 ### 1,654,085 7,079,483 67.2 67.2 0.0
2014-May-21 Wed 8.55 ### 8.46 8.52 1,459,929 ### ### ### 0.6
2014-May-20 Tue 8.53 8.58 8.45 8.54 72.5 72.5 ###
2014-May-19 Mon 8.48 8.56 8.41 8.45 2,261,149 19,185,849 ### ### ###
2014-May-16 Fri ### ### ### 8.25 1,703,385 0 85.1 85.1 ###
2014-May-15 Thu ### ### 8.075 ### 1,364,241 5,508,123 72.4 72.4 0.0
2014-May-14 Wed ### ### ### ### 799,220 0 26.2 26.2 0.0
2014-May-13 Tue 8.2 8.21 ### ### 18.9 18.9 0.0
2014-May-12 Mon ### 8.23 ### ### 37.4 37.4 0.0
2014-May-09 Fri ### ### ### ### 9.3 9.3 0.0
2014-May-08 Thu 8.28 8.42 8.28 ### 482,283 ### 81.5 81.5 0.0
2014-May-07 Wed 8.41 8.41 8.21 8.24 ### ### 0.6
2014-May-06 Tue 8.46 8.51 8.42 8.44 28.0 28.0 0.6
2014-May-05 Mon 8.47 8.51 ### ### 670,771 ### ### ### 0.0
2014-May-02 Fri 8.46 8.54 ### 8.42 ### ### ###
2014-May-01 Thu 8.51 8.57 8.42 8.54 2,129,228 ### 83.5 83.5 ###
2014-Apr-30 Wed 8.48 8.52 ### 8.48 459,645 1,958,087 73.0 73.0 0.6
2014-Apr-29 Tue 8.55 8.56 8.41 8.42 28.9 28.9 ###
2014-Apr-28 Mon 8.55 8.57 8.46 8.5 697,756 ### 32.0 32.0 0.6
2014-Apr-24 Thu 8.75 8.78 8.55 8.59 ### ### ###
2014-Apr-23 Wed 8.56 8.74 8.55 8.74 ### ### 0.6
2014-Apr-22 Tue ### ### 8.52 8.55 ### ### ###
2014-Apr-17 Thu 8.51 ### 8.48 ### ### ### 0.0
2014-Apr-16 Wed 8.41 8.49 8.41 8.46 255,154 2,156,051 75.1 75.1 0.6
2014-Apr-15 Tue ### 8.49 ### ### ### ### 0.0
2014-Apr-14 Mon 8.54 8.57 ### ### 464,058 1,988,488 18.8 18.8 0.0
2014-Apr-11 Fri 8.54 8.57 8.47 8.54 664,780 5,663,925 ### ### ###
2014-Apr-10 Thu 8.53 ### 8.5 ### ### ### 0.0
2014-Apr-09 Wed ### 8.51 ### ### 809,748 3,445,477 70.6 70.6 0.0
2014-Apr-08 Tue 8.49 8.52 8.26 ### 16.5 16.5 0.0
2014-Apr-07 Mon 8.51 8.54 8.47 8.49 584,581 ### 30.4 30.4 ###
2014-Apr-04 Fri 8.57 8.7 8.57 ### 467,772 ### ### ### 0.0
2014-Apr-03 Thu ### 8.685 8.56 ### 562,689 4,851,785 28.3 28.3 0.0
2014-Apr-02 Wed ### 8.75 ### ### ### ### 0.0
2014-Apr-01 Tue 8.75 8.76 ### ### 552,757 2,421,075 ### ### 0.0
2014-Mar-31 Mon 8.81 8.88 8.79 8.85 542,250 4,790,778 73.3 73.3 0.6
2014-Mar-28 Fri 8.7 8.78 ### 8.77 75.5 75.5 ###
2014-Mar-27 Thu ### 8.75 8.55 8.7 ### ### ###
2014-Mar-26 Wed 8.75 8.76 ### ### ### ### 0.0
2014-Mar-25 Tue ### 8.745 ### 8.71 428,778 ### 72.9 72.9 0.6
2014-Mar-24 Mon 8.71 8.8 ### 8.75 72.2 72.2 0.6
2014-Mar-21 Fri 8.72 8.8 ### 8.76 666,687 2,933,422 ### ### 0.6
2014-Mar-20 Thu 8.79 8.8 ### ### 804,444 3,539,553 ### ### 0.0
2014-Mar-19 Wed 8.74 8.84 8.71 8.82 ### ### ###
2014-Mar-18 Tue 8.86 ### 8.7 8.73 720,741 3,135,223 21.4 21.4 ###
2014-Mar-17 Mon 8.77 8.85 8.7 8.81 75.2 75.2 ###
2014-Mar-14 Fri 8.85 ### 8.77 8.8 779,082 3,416,274 34.6 34.6 0.6
2014-Mar-13 Thu ### ### ### ### 683,549 0 ### ### 0.0
2014-Mar-12 Wed ### ### 8.81 ### 739,085 ### ### ### 0.0
2014-Mar-11 Tue 9.4 9.4 ### 9.27 697,022 ### ### ### 0.7
2014-Mar-10 Mon 9.43 9.47 9.4 9.4 257,872 2,433,022 ### ### ###
2014-Mar-07 Fri ### 9.46 ### 9.44 76.7 76.7 0.7
2014-Mar-06 Thu ### 9.41 ### ### 506,580 2,383,458 ### ### 0.0
2014-Mar-05 Wed 9.28 9.43 9.28 9.41 614,043 5,744,372 81.7 81.7 0.7
2014-Mar-04 Tue ### 9.25 ### 9.2 79.7 79.7 0.7
2014-Mar-03 Mon ### ### 8.85 ### ### ### 0.0
2014-Feb-28 Fri ### ### 8.88 9 26.6 26.6 0.6
2014-Feb-27 Thu ### ### ### ### 809,672 0 ### ### 0.0
2014-Feb-26 Wed 9.2 9.24 9 ### 987,672 ### 23.2 23.2 0.0
2014-Feb-25 Tue 9.55 9.55 ### 9.2 1,672,789 ### ### ### 0.7
2014-Feb-24 Mon 9.73 9.82 ### ### ### ### 0.0
2014-Feb-21 Fri 9.71 ### ### ### 29.3 29.3 0.0
2014-Feb-20 Thu 9.45 ### 9.45 ### 522,283 2,467,787 ### ### 0.0
2014-Feb-19 Wed 9.48 ### ### 9.44 468,688 0 31.6 31.6 0.7
2014-Feb-18 Tue 9.51 9.57 9.42 9.48 225,322 ### ### ### 0.7
2014-Feb-17 Mon 9.45 9.55 ### 9.51 379,826 ### ### ### ###
2014-Feb-14 Fri 9.2 ### 9.2 ### 326,355 ### 82.3 82.3 0.0
2014-Feb-13 Thu 9.2 9.28 ### 9.22 236,759 ### 71.9 71.9 0.7
2014-Feb-12 Wed ### 9.22 ### 9.2 328,387 ### ### ### 0.7
2014-Feb-11 Tue 8.89 9.075 8.8 ### 309,547 2,766,576 82.4 82.4 0.0
2014-Feb-10 Mon ### 9 8.88 ### ### ### 0.0
2014-Feb-07 Fri 8.73 8.87 ### 8.87 375,429 1,665,027 ### ### ###
2014-Feb-06 Thu 8.55 ### 8.53 ### 363,923 ### 78.8 78.8 0.0
2014-Feb-05 Wed 8.49 ### 8.43 8.55 ### ### ###
2014-Feb-04 Tue ### ### 8.44 8.49 ### ### ###
2014-Feb-03 Mon 8.78 8.89 8.76 8.78 320,948 ### ### ### 0.6
2014-Jan-31 Fri 8.74 8.87 8.74 8.81 ### ### ###
2014-Jan-30 Thu 8.75 8.83 ### 8.72 ### ### 0.6
2014-Jan-29 Wed 8.77 ### 8.75 ### 304,950 1,334,156 ### ### 0.0
2014-Jan-28 Tue 8.72 8.83 ### 8.71 37.7 37.7 0.6
2014-Jan-24 Fri ### ### 8.89 ### 71.3 71.3 0.0
2014-Jan-23 Thu ### ### ### ### ### ### 0.0
2014-Jan-22 Wed ### ### 9 ### 321,987 1,448,941 ### ### 0.0
2014-Jan-21 Tue 8.88 ### 8.88 ### 374,825 1,664,223 ### ### 0.0
2014-Jan-20 Mon ### ### 8.79 ### 251,384 ### ### ### 0.0
2014-Jan-17 Fri 9 ### 8.875 ### 20.7 20.7 0.0
2014-Jan-16 Thu ### 9.045 ### ### 76.7 76.7 0.0
2014-Jan-15 Wed 8.78 ### 8.78 ### 285,380 ### ### ### 0.0
2014-Jan-14 Tue 8.84 ### 8.72 8.72 419,742 1,830,075 24.1 24.1 0.6
2014-Jan-13 Mon ### ### 8.89 ### 184,729 821,120 18.9 18.9 0.0
2014-Jan-10 Fri 8.88 ### 8.88 ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### ### ### 0.0
2014-Jan-08 Wed ### ### 8.86 ### 296,479 ### 31.6 31.6 0.0
2014-Jan-07 Tue ### ### 8.86 ### 205,521 910,458 ### ### 0.0
2014-Jan-06 Mon ### 9 8.84 8.87 ### ### ###
2014-Jan-03 Fri 9 9 8.87 ### 28.7 28.7 0.0
2014-Jan-02 Thu ### ### 8.955 9 215,683 965,720 ### ### 0.6
2013-Dec-31 Tue 9 ### ### ### 235,680 0 ### ### 0.0
2013-Dec-30 Mon ### ### ### 9 ### ### 0.6
2013-Dec-27 Fri ### ### ### ### 121,829 0 ### ### 0.0
2013-Dec-24 Tue 8.88 ### 8.82 ### 76.9 76.9 0.0
2013-Dec-23 Mon ### ### 8.75 8.8 18.8 18.8 0.6
2013-Dec-20 Fri 8.74 8.87 ### 8.87 76.7 76.7 ###
2013-Dec-19 Thu 8.46 8.74 8.45 8.74 826,354 ### ### ### 0.6
2013-Dec-18 Wed 8.48 8.5 8.41 8.43 28.4 28.4 0.6
2013-Dec-17 Tue 8.46 ### 8.4 8.46 408,478 ### 77.4 77.4 0.6
2013-Dec-16 Mon 8.46 8.53 ### 8.46 229,985 980,886 ### ### 0.6
2013-Dec-13 Fri ### 8.53 ### 8.48 455,889 ### ### ### 0.6
2013-Dec-12 Thu 8.44 8.49 ### ### 30.0 30.0 0.0
2013-Dec-11 Wed ### 8.51 ### 8.42 282,849 1,203,522 ### ### ###
2013-Dec-10 Tue 8.49 ### ### 8.41 29.9 29.9 ###
2013-Dec-09 Mon 8.46 8.49 ### 8.41 34.9 34.9 ###
2013-Dec-06 Fri ### 8.46 8.26 8.46 291,141 ### 83.8 83.8 0.6
2013-Dec-05 Thu 8.5 ### 8.4 8.41 ### ### ###
2013-Dec-04 Wed 8.5 ### ### 8.57 589,286 0 ### ### 0.6
2013-Dec-03 Tue 8.58 ### 8.555 ### ### ### 0.0
2013-Dec-02 Mon 8.72 8.8 8.55 ### 31.2 31.2 0.0
2013-Nov-29 Fri 8.8 8.81 ### 8.74 25.4 25.4 0.6
2013-Nov-28 Thu 8.77 8.83 8.71 8.74 35.1 35.1 0.6
2013-Nov-27 Wed 9 9 8.76 8.77 322,842 ### ### ### ###
2013-Nov-26 Tue ### 9 8.845 8.89 31.0 31.0 ###
2013-Nov-25 Mon 8.76 ### 8.75 8.87 480,688 ### 84.6 84.6 ###
2013-Nov-22 Fri 8.83 ### 8.75 8.76 312,985 ### ### ### 0.6
2013-Nov-21 Thu 8.77 8.83 8.755 8.77 ### ### ###
2013-Nov-20 Wed 8.78 8.87 8.76 8.85 ### ### 0.6
2013-Nov-19 Tue 8.83 ### 8.785 8.84 ### ### ###
2013-Nov-18 Mon 8.88 ### 8.77 8.85 243,843 1,069,251 ### ### 0.6
2013-Nov-15 Fri 8.8 ### 8.77 ### 258,444 1,133,276 ### ### 0.0
2013-Nov-14 Thu 8.88 ### 8.81 8.83 434,379 ### 22.9 22.9 ###
2013-Nov-13 Wed ### ### 8.81 8.85 425,771 1,875,521 19.9 19.9 0.6
2013-Nov-12 Tue ### ### ### ### 363,982 0 ### ### 0.0
2013-Nov-11 Mon ### ### 9 ### 33.4 33.4 0.0
2013-Nov-08 Fri ### ### 9 ### 297,855 1,340,347 ### ### 0.0
2013-Nov-07 Thu ### ### ### ### 442,273 0 ### ### 0.0
2013-Nov-06 Wed ### ### 8.86 ### 29.6 29.6 0.0
2013-Nov-05 Tue ### ### ### ### 77.8 77.8 0.0
2013-Nov-04 Mon ### ### ### ### 355,645 0 ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 928,349 0 86.1 86.1 0.0
2013-Oct-31 Thu ### ### ### ### 516,447 0 18.7 18.7 0.0
2013-Oct-30 Wed ### 9.22 ### ### 549,180 ### ### ### 0.0
2013-Oct-29 Tue ### ### ### ### ### ### 0.0
2013-Oct-28 Mon ### ### ### ### 89.2 89.2 0.0
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu 9 ### ### ### 479,740 0 ### ### 0.0
2013-Oct-23 Wed ### ### ### ### 459,740 0 23.0 23.0 0.0
2013-Oct-22 Tue ### ### ### ### ### ### 0.0
2013-Oct-21 Mon 8.85 ### 8.8 8.88 319,320 ### ### ### 0.6
2013-Oct-18 Fri ### 8.83 8.58 8.8 ### ### 0.6
2013-Oct-17 Thu ### ### 8.57 ### 379,642 ### 26.4 26.4 0.0
2013-Oct-16 Wed ### ### ### ### 593,346 0 90.8 90.8 0.0
2013-Oct-15 Tue 8.44 8.51 ### 8.48 2,995,223 12,744,673 ### ### 0.6
2013-Oct-14 Mon 8.46 8.48 8.27 ### ### ### 0.0
2013-Oct-11 Fri 8.5 8.54 8.44 8.46 21.8 21.8 0.6
2013-Oct-10 Thu ### 8.46 8.27 8.43 81.3 81.3 0.6
2013-Oct-09 Wed ### 8.4 ### ### ### ### 0.0
2013-Oct-08 Tue 8.24 8.25 ### 8.23 ### ### 0.6
2013-Oct-07 Mon 8.42 8.49 8.23 8.26 578,087 ### ### ### 0.6
2013-Oct-04 Fri 8.45 8.485 8.4 8.4 26.9 26.9 ###
2013-Oct-03 Thu ### 8.54 ### 8.5 ### ### 0.6
2013-Oct-02 Wed 8.42 8.5 ### ### 255,688 1,086,674 26.7 26.7 0.0
2013-Oct-01 Tue ### 8.49 8.25 8.4 ### ### ###
2013-Sep-30 Mon 8.46 8.46 ### ### 310,373 1,312,877 22.4 22.4 0.0
2013-Sep-27 Fri 8.5 8.58 ### 8.49 28.1 28.1 ###
2013-Sep-26 Thu ### 8.46 8.28 8.45 363,047 ### ### ### ###
2013-Sep-25 Wed ### 8.5 ### ### 413,374 ### ### ### 0.0
2013-Sep-24 Tue 8.21 8.42 8.21 ### ### ### 0.0
2013-Sep-23 Mon ### ### ### 8.21 24.8 24.8 ###
2013-Sep-20 Fri ### 8.49 ### ### ### ### 0.0
2013-Sep-19 Thu 8.29 8.5 8.28 8.4 ### ### ###
2013-Sep-18 Wed ### ### 8.44 8.5 ### ### 0.6
2013-Sep-17 Tue ### ### 8.88 8.88 ### ### 0.6
2013-Sep-16 Mon ### ### 8.88 ### 345,484 1,533,948 74.5 74.5 0.0
2013-Sep-13 Fri 8.83 8.855 8.75 8.82 445,281 3,919,586 ### ### ###
2013-Sep-12 Thu 8.84 ### 8.7 8.83 709,127 ### 32.1 32.1 ###
2013-Sep-11 Wed 8.78 8.88 8.76 8.82 381,757 ### 73.4 73.4 ###
2013-Sep-10 Tue 8.73 8.79 ### 8.73 261,542 1,149,477 ### ### ###
2013-Sep-09 Mon 8.5 8.73 ### ### ### ### 0.0
2013-Sep-06 Fri 8.45 8.52 8.42 8.44 476,873 ### ### ### 0.6
2013-Sep-05 Thu 8.5 8.59 8.43 8.45 526,687 ### ### ### ###
2013-Sep-04 Wed 8.46 8.51 ### 8.45 ### ### ###
2013-Sep-03 Tue 8.54 8.57 ### 8.42 ### ### ###
2013-Sep-02 Mon 8.5 ### 8.47 8.56 662,748 ### 68.6 68.6 ###
2013-Aug-30 Fri 8.46 8.56 8.46 8.5 599,951 5,105,583 ### ### 0.6
2013-Aug-29 Thu 8.76 8.78 ### 8.44 ### ### 0.6
2013-Aug-28 Wed 8.78 8.82 8.72 8.78 ### ### 0.6
2013-Aug-27 Tue 8.88 ### 8.82 8.85 553,659 ### ### ### 0.6
2013-Aug-26 Mon 8.75 ### 8.75 8.88 83.7 83.7 0.6
2013-Aug-23 Fri 8.75 8.79 8.56 8.73 1,051,556 9,122,248 25.7 25.7 ###
2013-Aug-22 Thu 8.5 8.59 ### 8.5 ### ### 0.6
2013-Aug-21 Wed ### ### 8.51 8.56 387,227 1,647,650 25.2 25.2 ###
2013-Aug-20 Tue ### ### 8.49 8.51 404,455 ### ### ### 0.6
2013-Aug-19 Mon ### 8.88 ### 8.88 85.1 85.1 0.6
2013-Aug-16 Fri 8.44 ### 8.44 ### 483,982 ### 81.8 81.8 0.0
2013-Aug-15 Thu 8.75 8.75 ### ### 17.8 17.8 0.0
2013-Aug-14 Wed 8.75 8.75 ### 8.75 530,181 2,319,541 ### ### 0.6
2013-Aug-13 Tue 8.4 ### 8.4 ### 472,656 1,985,155 83.7 83.7 0.0
2013-Aug-12 Mon ### 8.54 ### 8.53 323,745 ### 77.4 77.4 ###
2013-Aug-09 Fri 8.47 8.57 8.41 8.45 ### ### ###
2013-Aug-08 Thu 8.5 ### 8.46 ### 82.5 82.5 0.0
2013-Aug-07 Wed 8.4 8.52 ### ### 45.2 45.2 0.0
2013-Aug-06 Tue 8.58 ### 8.5 ### 460,556 ### 80.1 80.1 0.0
2013-Aug-05 Mon ### ### 8.5 8.58 31.5 31.5 0.6
2013-Aug-02 Fri ### ### ### ### 826,541 0 ### ### 0.0
2013-Aug-01 Thu ### ### ### ### 81.8 81.8 0.0
2013-Jul-31 Wed ### 8.26 ### 8.26 ### ### 0.6
2013-Jul-30 Tue ### ### 8 ### ### ### 0.0
2013-Jul-29 Mon 7.86 ### 7.83 ### 87.8 87.8 0.0
2013-Jul-26 Fri ### ### 7.81 7.86 ### ### ###
2013-Jul-25 Thu 7.84 ### 7.8 ### 81.7 81.7 0.0
2013-Jul-24 Wed ### 7.85 ### 7.77 ### ### 0.6
2013-Jul-23 Tue 7.8 ### ### 7.7 ### ### 0.6
2013-Jul-22 Mon 7.8 7.8 ### 7.71 765,274 ### 21.6 21.6 ###
2013-Jul-19 Fri 7.77 7.84 7.7 7.7 23.9 23.9 0.6
2013-Jul-18 Thu 7.86 7.86 7.72 7.75 ### ### ###
2013-Jul-17 Wed ### ### ### 7.85 83.9 83.9 ###
2013-Jul-16 Tue ### ### 7.74 7.75 ### ### ###
2013-Jul-15 Mon ### ### ### ### 80.7 80.7 0.0
2013-Jul-12 Fri ### ### ### ### ### ### 0.0
2013-Jul-11 Thu ### ### ### ### ### ### 0.0
2013-Jul-10 Wed ### ### 7.85 ### 27.6 27.6 0.0
2013-Jul-09 Tue 7.7 ### ### 7.86 84.2 84.2 ###
2013-Jul-08 Mon ### ### 7.45 7.56 29.7 29.7 0.5
2013-Jul-05 Fri 7.49 7.71 7.49 ### 528,882 ### 83.1 83.1 0.0
2013-Jul-04 Thu ### 7.4 7.29 ### ### ### 0.0
2013-Jul-03 Wed 7.4 7.4 ### 7.26 615,874 ### ### ### 0.5
2013-Jul-02 Tue 7.22 7.46 7.22 7.46 515,024 3,780,276 ### ### 0.5
2013-Jul-01 Mon ### ### 7.2 7.25 419,229 1,509,224 ### ### 0.5
2013-Jun-28 Fri 7.46 7.52 7.345 ### ### ### 0.0
2013-Jun-27 Thu ### 7.51 ### ### 69.4 69.4 0.0
2013-Jun-26 Wed ### ### ### ### 824,077 0 ### ### 0.0
2013-Jun-25 Tue ### 7.2 ### ### ### ### 0.0
2013-Jun-24 Mon ### ### 7 ### 513,970 ### ### ### 0.0
2013-Jun-21 Fri 7.27 ### ### 7.22 822,981 0 ### ### 0.5
2013-Jun-20 Thu 7.49 7.51 ### ### ### ### 0.0
2013-Jun-19 Wed 7.5 ### 7.5 7.53 ### ### 0.5
2013-Jun-18 Tue 7.44 7.48 ### 7.47 648,953 2,427,084 ### ### ###
2013-Jun-17 Mon 7.51 ### ### 7.56 696,320 0 ### ### 0.5
2013-Jun-14 Fri ### 7.57 7.27 7.55 821,447 ### 81.6 81.6 ###
2013-Jun-13 Thu 7.47 7.52 7.21 7.29 20.7 20.7 ###
2013-Jun-12 Wed 7.51 7.56 7.44 7.5 731,153 5,483,647 34.5 34.5 0.5
2013-Jun-11 Tue 7.58 7.71 7.54 ### 680,572 ### ### ### 0.0
2013-Jun-07 Fri 7.58 ### 7.45 7.59 663,824 2,472,744 72.8 72.8 0.5
2013-Jun-06 Thu 7.85 ### 7.59 7.59 911,428 ### ### ### 0.5
2013-Jun-05 Wed ### ### ### ### 34.2 34.2 0.0
2013-Jun-04 Tue ### 8.26 ### 8.21 486,851 ### 78.9 78.9 ###
2013-Jun-03 Mon 8.29 8.29 ### ### 391,855 ### 23.7 23.7 0.0
2013-May-31 Fri ### 8.5 8.23 ### 940,357 7,866,086 ### ### 0.0
2013-May-30 Thu ### 8.44 8.2 ### 471,285 ### 76.6 76.6 0.0
2013-May-29 Wed ### 8.41 8.28 ### 708,426 ### ### ### 0.0
2013-May-28 Tue 8.2 ### 8.175 8.25 71.9 71.9 ###
2013-May-27 Mon 8.2 8.25 ### 8.24 80.0 80.0 0.6
2013-May-24 Fri 8.55 8.59 8.23 ### 862,586 7,254,348 20.7 20.7 0.0
2013-May-23 Thu 8.72 8.8 8.49 8.52 661,249 ### ### ### 0.6
2013-May-22 Wed 8.8 8.84 8.7 8.83 80.5 80.5 ###
2013-May-21 Tue 8.89 ### ### 8.8 307,881 0 27.6 27.6 0.6
2013-May-20 Mon 8.83 ### 8.8 8.89 ### ### ###
2013-May-17 Fri ### 8.86 8.59 8.8 ### ### 0.6
2013-May-16 Thu ### ### 8.53 ### 13.1 13.1 0.0
2013-May-15 Wed 9 ### ### ### 485,720 0 ### ### 0.0
2013-May-14 Tue ### ### ### ### 1,009,588 0 ### ### 0.0
2013-May-13 Mon 8.58 8.88 8.57 8.71 541,448 ### ### ### 0.6
2013-May-10 Fri 8.76 ### 8.59 ### 831,976 ### ### ### 0.0
2013-May-09 Thu 8.82 ### 8.75 8.75 655,585 2,868,184 21.8 21.8 0.6
2013-May-08 Wed 8.86 ### 8.81 8.88 64.8 64.8 0.6
2013-May-07 Tue 8.78 ### 8.72 8.86 ### ### 0.6
2013-May-06 Mon 8.88 ### 8.75 8.78 23.7 23.7 0.6
2013-May-03 Fri 8.83 ### 8.73 8.78 204,020 890,547 ### ### 0.6
2013-May-02 Thu ### ### 8.74 8.8 29.3 29.3 0.6
2013-May-01 Wed 8.85 ### 8.83 ### ### ### 0.0
2013-Apr-30 Tue 8.78 8.88 8.76 8.82 72.9 72.9 ###
2013-Apr-29 Mon 8.7 8.87 8.7 8.77 78.0 78.0 ###
2013-Apr-26 Fri 8.83 8.89 8.7 8.76 23.7 23.7 0.6
2013-Apr-24 Wed ### 8.88 8.52 8.83 77.9 77.9 ###
2013-Apr-23 Tue 8.72 8.77 ### ### ### ### 0.0
2013-Apr-22 Mon ### 8.74 ### 8.72 338,321 ### ### ### 0.6
2013-Apr-19 Fri ### 8.78 8.53 8.58 483,785 4,187,159 20.1 20.1 0.6
2013-Apr-18 Thu 8.72 8.76 ### ### 775,288 ### 43.3 43.3 0.0
2013-Apr-17 Wed ### 8.83 ### 8.77 83.1 83.1 ###
2013-Apr-16 Tue 8.55 8.77 8.53 8.59 558,625 ### 74.8 74.8 ###
2013-Apr-15 Mon ### 8.7 8.46 8.56 359,555 3,084,981 35.3 35.3 ###
2013-Apr-12 Fri 8.77 8.84 ### ### 409,147 1,808,429 23.9 23.9 0.0
2013-Apr-11 Thu 8.74 8.84 ### 8.7 27.9 27.9 ###
2013-Apr-10 Wed ### ### 8.27 8.56 1,235,229 5,107,671 ### ### ###
2013-Apr-09 Tue 8.21 8.42 8.21 ### ### ### 0.0
2013-Apr-08 Mon ### 8.25 ### 8.23 585,829 2,416,544 ### ### 0.6
2013-Apr-05 Fri ### 8.29 ### ### 926,622 3,840,848 72.7 72.7 0.0
2013-Apr-04 Thu ### ### ### ### 30.3 30.3 0.0
2013-Apr-03 Wed 8.48 8.5 ### ### 740,588 ### 30.3 30.3 0.0
2013-Apr-02 Tue 8.43 8.52 ### ### 772,641 3,291,450 ### ### 0.0
2013-Mar-28 Thu 8.27 ### ### ### 74.4 74.4 0.0
2013-Mar-27 Wed 8.23 8.42 ### ### 562,874 ### 86.3 86.3 0.0
2013-Mar-26 Tue ### ### ### 8.26 2,198,877 0 ### ### 0.6
2013-Mar-25 Mon ### 8.2 ### ### 577,242 ### ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 825,522 0 ### ### 0.0
2013-Mar-21 Thu 8 ### 7.88 ### ### ### 0.0
2013-Mar-20 Wed ### 8 7.74 ### 744,048 5,855,657 ### ### 0.0
2013-Mar-19 Tue 7.8 ### 7.8 ### 2,179,220 8,498,958 ### ### 0.0
2013-Mar-18 Mon ### ### 7.7 7.71 ### ### ###
2013-Mar-15 Fri 7.75 ### 7.74 ### 1,002,878 ### 81.4 81.4 0.0
2013-Mar-14 Thu ### ### 7.8 7.8 24.0 24.0 0.6
2013-Mar-13 Wed ### ### 7.87 ### 505,356 1,988,575 ### ### 0.0
2013-Mar-12 Tue ### 8.28 ### ### 38.3 38.3 0.0
2013-Mar-11 Mon ### ### ### ### 291,556 0 ### ### 0.0
2013-Mar-08 Fri ### 8.24 ### ### ### ### 0.0
2013-Mar-07 Thu 8.25 ### ### ### ### ### 0.0
2013-Mar-06 Wed 8.29 8.49 8.29 8.48 84.5 84.5 0.6
2013-Mar-05 Tue ### 8.5 ### ### 975,484 ### ### ### 0.0
2013-Mar-04 Mon ### ### ### ### 376,450 0 82.4 82.4 0.0
2013-Mar-01 Fri 8.25 8.28 ### 8.24 ### ### 0.6
2013-Feb-28 Thu 8.2 ### ### 8.26 71.4 71.4 0.6
2013-Feb-27 Wed ### ### ### ### 70.8 70.8 0.0
2013-Feb-26 Tue ### ### ### ### 674,947 0 22.6 22.6 0.0
2013-Feb-25 Mon ### 8.43 ### 8.22 485,343 2,045,720 ### ### 0.6
2013-Feb-22 Fri ### 8.53 ### ### ### ### 0.0
2013-Feb-21 Thu 8.51 8.58 ### ### 498,142 2,137,029 ### ### 0.0
2013-Feb-20 Wed 8.4 8.51 ### 8.51 ### ### 0.6
2013-Feb-19 Tue 8.24 8.44 ### ### ### ### 0.0
2013-Feb-18 Mon 8.23 8.46 8.23 ### 80.2 80.2 0.0
2013-Feb-15 Fri 8.21 ### 8.2 8.23 465,041 ### 71.9 71.9 0.6
2013-Feb-14 Thu ### ### ### 8.29 90.5 90.5 0.6
2013-Feb-13 Wed ### ### ### ### ### ### 0.0
2013-Feb-12 Tue 8.28 ### 8.26 8.27 493,926 ### 32.0 32.0 ###
2013-Feb-11 Mon 8.25 ### 8.23 8.28 ### ### ###
2013-Feb-08 Fri ### ### 8.24 8.28 515,951 ### ### ### ###
2013-Feb-07 Thu 8.4 8.45 8.29 ### 449,824 3,765,026 ### ### 0.0
2013-Feb-06 Wed 8.28 8.49 8.25 8.44 378,344 ### ### ### 0.6
2013-Feb-05 Tue ### ### ### 8.29 592,786 0 28.5 28.5 0.6
2013-Feb-04 Mon 8.4 8.46 ### 8.42 ### ### ###
2013-Feb-01 Fri 8.2 8.46 8.2 8.46 87.3 87.3 0.6
2013-Jan-31 Thu 8.2 8.25 ### 8.23 1,084,572 4,473,859 74.5 74.5 0.6
2013-Jan-30 Wed ### ### ### 8.2 555,524 0 ### ### 0.6
2013-Jan-29 Tue 8 ### ### ### ### ### 0.0
2013-Jan-25 Fri ### 8 ### ### 69.9 69.9 0.0
2013-Jan-24 Thu 7.82 7.89 7.82 7.89 417,788 3,281,724 76.6 76.6 ###
2013-Jan-23 Wed 7.72 7.87 7.71 7.85 ### ### ###
2013-Jan-22 Tue ### ### 7.71 7.78 18.8 18.8 0.6
2013-Jan-21 Mon 7.83 ### 7.82 ### 85.4 85.4 0.0
2013-Jan-18 Fri ### 7.8 ### 7.8 782,687 3,052,479 82.7 82.7 0.6
2013-Jan-17 Thu ### ### 7.56 ### 746,975 ### 73.4 73.4 0.0
2013-Jan-16 Wed 7.51 7.59 7.5 7.56 71.8 71.8 0.5
2013-Jan-15 Tue 7.47 ### 7.45 7.56 619,446 ### ### ### 0.5
2013-Jan-14 Mon 7.45 7.47 ### 7.46 537,243 ### 71.9 71.9 0.5
2013-Jan-11 Fri 7.4 7.43 ### 7.4 385,980 ### ### ### 0.5
2013-Jan-10 Thu ### 7.41 ### 7.4 361,924 1,340,928 76.9 76.9 0.5
2013-Jan-09 Wed 7.21 ### 7.21 ### ### ### 0.0
2013-Jan-08 Tue 7.23 ### 7.21 7.27 80.9 80.9 ###
2013-Jan-07 Mon ### 7.4 7.24 7.24 264,649 ### 23.7 23.7 0.5
2013-Jan-04 Fri 7.44 7.44 7.28 7.29 ### ### ###
2013-Jan-03 Thu ### 7.44 ### 7.44 424,950 ### 68.6 68.6 ###
2013-Jan-02 Wed 7.23 ### ### ### ### ### 0.0
2012-Dec-31 Mon ### 7.25 ### 7.21 80.5 80.5 ###
2012-Dec-28 Fri 7.22 7.22 ### ### ### ### 0.0
2012-Dec-27 Thu ### 7.22 ### 7.2 235,347 ### 67.3 67.3 0.5
2012-Dec-24 Mon ### 7.2 ### ### 100,458 361,648 71.1 71.1 0.0
2012-Dec-21 Fri ### ### ### ### 1,107,587 0 ### ### 0.0
2012-Dec-20 Thu ### ### ### ### ### ### 0.0
2012-Dec-19 Wed ### ### ### ### 75.3 75.3 0.0
2012-Dec-18 Tue ### ### ### ### 877,986 0 79.7 79.7 0.0
2012-Dec-17 Mon ### ### ### ### 485,756 0 ### ### 0.0
2012-Dec-14 Fri ### 7.22 7 ### ### ### 0.0
2012-Dec-13 Thu ### ### ### ### 1,461,156 0 77.1 77.1 0.0
2012-Dec-12 Wed ### 7 6.88 ### 814,025 ### 72.1 72.1 0.0
2012-Dec-11 Tue 6.74 ### 6.71 ### 87.9 87.9 0.0
2012-Dec-10 Mon 6.86 6.86 6.7 6.74 595,349 ### ### ### ###
2012-Dec-07 Fri 6.75 6.84 6.74 6.84 489,675 ### ### ### 0.5
2012-Dec-06 Thu 6.75 6.77 ### 6.71 438,482 ### 29.5 29.5 ###
2012-Dec-05 Wed 6.7 6.89 ### 6.83 ### ### 0.5
2012-Dec-04 Tue ### ### 6.58 ### 554,674 1,824,877 ### ### 0.0
2012-Dec-03 Mon 6.52 6.76 6.5 6.72 ### ### 0.5
2012-Nov-30 Fri 6.45 6.53 6.43 6.52 996,222 ### ### ### 0.5
2012-Nov-29 Thu ### 6.445 ### 6.43 ### ### ###
2012-Nov-28 Wed ### ### ### ### 83.1 83.1 0.0
2012-Nov-27 Tue ### ### ### ### 1,202,044 0 76.6 76.6 0.0
2012-Nov-26 Mon 6.21 ### 6.2 ### 330,385 ### ### ### 0.0
2012-Nov-23 Fri 6.27 6.27 ### 6.2 393,448 1,233,459 19.3 19.3 0.4
2012-Nov-22 Thu 6.2 6.29 ### 6.28 78.7 78.7 0.4
2012-Nov-21 Wed ### 6.23 ### ### ### ### 0.0
2012-Nov-20 Tue 6.25 6.27 6.2 6.22 28.0 28.0 0.4
2012-Nov-19 Mon 6.28 6.28 6.21 6.22 20.6 20.6 0.4
2012-Nov-16 Fri 6.21 6.27 6.2 6.24 1,097,640 6,843,785 ### ### 0.4
2012-Nov-15 Thu ### 6.27 ### 6.26 ### ### 0.4
2012-Nov-14 Wed 6.25 6.29 6.23 6.26 ### ### 0.4
2012-Nov-13 Tue ### 6.43 6.26 6.26 769,578 4,882,972 ### ### 0.4
2012-Nov-12 Mon 6.44 6.44 ### ### 578,587 1,863,050 ### ### 0.0
2012-Nov-09 Fri ### 6.42 ### 6.4 77.7 77.7 0.5
2012-Nov-08 Thu ### 6.46 ### 6.45 598,751 ### ### ### ###
2012-Nov-07 Wed 6.44 6.45 ### 6.45 ### ### ###
2012-Nov-06 Tue ### 6.4 ### ### 372,621 1,192,387 ### ### 0.0
2012-Nov-05 Mon 6.44 6.44 ### ### 726,458 ### ### ### 0.0
2012-Nov-02 Fri ### 6.4 ### ### ### ### 0.0
2012-Nov-01 Thu 6.22 6.29 6.22 6.25 1,289,372 8,065,021 ### ### ###
2012-Oct-31 Wed ### ### ### ### 83.8 83.8 0.0
2012-Oct-30 Tue ### ### ### ### 83.1 83.1 0.0
2012-Oct-29 Mon ### ### ### ### 384,576 0 ### ### 0.0
2012-Oct-26 Fri ### ### 6 ### 23.7 23.7 0.0
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed ### ### ### ### 677,187 0 ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 1,780,050 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### ### ### 0.0
2012-Oct-18 Thu ### ### ### ### 1,528,223 0 71.1 71.1 0.0
2012-Oct-17 Wed ### ### ### ### 76.9 76.9 0.0
2012-Oct-16 Tue 5.86 ### 5.86 ### ### ### 0.0
2012-Oct-15 Mon 5.84 5.89 5.84 5.86 75.5 75.5 0.4
2012-Oct-12 Fri 5.81 5.85 5.81 5.85 552,488 ### ### ### 0.4
2012-Oct-11 Thu 5.8 5.83 5.79 5.81 738,474 ### ### ### ###
2012-Oct-10 Wed 5.8 5.88 5.8 5.83 392,089 ### ### ### ###
2012-Oct-09 Tue 5.8 5.87 5.76 5.85 ### ### 0.4
2012-Oct-08 Mon ### ### 5.81 5.82 220,041 ### ### ### 0.4
2012-Oct-05 Fri 5.83 ### 5.83 5.89 ### ### ###
2012-Oct-04 Thu 5.79 5.84 5.78 5.82 867,624 ### 72.4 72.4 0.4
2012-Oct-03 Wed 5.77 5.8 5.74 5.76 503,878 2,907,376 30.5 30.5 ###
2012-Oct-02 Tue ### 5.74 ### 5.73 575,155 ### 69.6 69.6 ###
2012-Oct-01 Mon 5.7 5.76 ### ### 115,246 ### 25.2 25.2 0.0
2012-Sep-28 Fri 5.75 5.76 ### 5.74 571,578 1,646,144 27.3 27.3 0.4
2012-Sep-27 Thu 5.71 5.75 ### 5.7 ### ### 0.4
2012-Sep-26 Wed ### 5.77 ### 5.75 752,440 2,170,789 ### ### ###
2012-Sep-25 Tue 5.77 5.77 ### 5.7 ### ### 0.4
2012-Sep-24 Mon 5.84 5.84 ### 5.77 26.2 26.2 0.4
2012-Sep-21 Fri 5.83 5.85 5.77 5.85 826,942 ### ### ### 0.4
2012-Sep-20 Thu ### 5.83 ### 5.8 1,285,647 ### 89.9 89.9 0.4
2012-Sep-19 Wed 5.7 5.76 5.7 5.7 761,124 4,361,240 65.8 65.8 0.4
2012-Sep-18 Tue 5.81 5.84 5.7 5.7 16.2 16.2 0.4
2012-Sep-17 Mon 5.85 5.88 5.8 5.83 187,823 1,096,886 ### ### ###
2012-Sep-14 Fri 5.8 5.89 5.79 5.86 ### ### 0.4
2012-Sep-13 Thu 5.85 5.87 5.77 5.77 358,321 2,085,428 ### ### 0.4
2012-Sep-12 Wed 5.76 5.86 5.76 5.84 76.8 76.8 0.4
2012-Sep-11 Tue 5.78 5.8 ### 5.73 607,087 1,760,552 23.4 23.4 ###
2012-Sep-10 Mon 6 6 5.76 5.8 9.6 9.6 0.4
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 774,877 0 ### ### 0.0
2012-Sep-05 Wed ### ### ### ### ### ### 0.0
2012-Sep-04 Tue ### ### ### ### 1,186,142 0 28.5 28.5 0.0
2012-Sep-03 Mon ### ### ### ### ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 24.7 24.7 0.0
2012-Aug-30 Thu ### ### ### ### 959,586 0 ### ### 0.0
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 27.5 27.5 0.0
2012-Aug-27 Mon ### ### ### ### 535,587 0 ### ### 0.0
2012-Aug-24 Fri 6 ### ### ### 76.9 76.9 0.0
2012-Aug-23 Thu ### ### 6 ### 960,483 2,881,449 24.8 24.8 0.0
2012-Aug-22 Wed ### ### ### ### 689,222 0 ### ### 0.0
2012-Aug-21 Tue ### ### ### ### 26.0 26.0 0.0
2012-Aug-20 Mon ### ### ### ### 74.8 74.8 0.0
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 75.7 75.7 0.0
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue ### ### ### ### 624,373 0 ### ### 0.0
2012-Aug-13 Mon ### ### ### ### 713,985 0 22.3 22.3 0.0
2012-Aug-10 Fri ### ### ### 6 19.9 19.9 0.4
2012-Aug-09 Thu ### ### ### 6 ### ### 0.4
2012-Aug-08 Wed ### 6.44 ### 6.4 ### ### 0.5
2012-Aug-07 Tue ### 6.43 ### ### 355,352 1,142,456 23.9 23.9 0.0
2012-Aug-06 Mon 6.4 6.46 6.26 ### 228,444 ### 22.9 22.9 0.0
2012-Aug-03 Fri ### 6.29 ### 6.25 732,845 ### ### ### ###
2012-Aug-02 Thu ### ### 6.21 6.28 755,976 ### 24.8 24.8 0.4
2012-Aug-01 Wed 6.24 ### 6.185 ### 403,773 ### ### ### 0.0
2012-Jul-30 Mon ### ### ### ### ### ### 0.0
2012-Jul-27 Fri 5.85 ### 5.83 ### 89.3 89.3 0.0
2012-Jul-26 Thu ### 5.82 ### 5.82 413,827 ### 88.8 88.8 0.4
2012-Jul-25 Wed ### ### 5.55 ### 324,586 900,726 27.2 27.2 0.0
2012-Jul-24 Tue 5.78 5.82 ### ### ### ### 0.0
2012-Jul-23 Mon 5.84 ### 5.8 5.8 ### ### 0.4
2012-Jul-20 Fri ### ### ### ### ### ### 0.0
2012-Jul-19 Thu 5.81 ### 5.77 ### 583,922 ### ### ### 0.0
2012-Jul-18 Wed ### ### 5.77 5.77 269,873 778,583 14.0 14.0 0.4
2012-Jul-17 Tue 5.79 ### 5.79 ### 428,842 ### 84.3 84.3 0.0
2012-Jul-13 Fri 5.88 ### 5.76 5.77 12.9 12.9 0.4
2012-Jul-12 Thu ### ### 5.85 5.88 ### ### 0.4
2012-Jul-11 Wed ### ### ### ### ### ### 0.0
2012-Jul-10 Tue ### ### 5.87 ### 498,222 1,462,281 37.3 37.3 0.0
2012-Jul-09 Mon ### ### 5.89 ### 266,174 783,882 27.6 27.6 0.0
2012-Jul-06 Fri ### ### 6.025 ### 421,757 1,270,542 16.1 16.1 0.0
2012-Jul-05 Thu ### 6.2 ### ### 75.0 75.0 0.0
2012-Jul-04 Wed ### ### ### ### 496,522 0 79.6 79.6 0.0
2012-Jul-03 Tue ### ### ### 6 ### ### 0.4
2012-Jul-02 Mon ### ### ### ### ### ### 0.0
2012-Jun-29 Fri 5.73 ### ### ### 650,046 0 ### ### 0.0
2012-Jun-28 Thu 5.78 5.85 5.74 5.77 ### ### 0.4
2012-Jun-27 Wed 5.77 5.82 5.73 5.75 314,889 1,818,483 27.4 27.4 ###
2012-Jun-26 Tue 5.77 5.85 5.77 5.81 82.4 82.4 ###
2012-Jun-25 Mon 5.82 5.88 5.675 5.81 471,087 ### 40.4 40.4 ###
2012-Jun-22 Fri 5.89 ### 5.79 5.81 297,576 861,482 22.7 22.7 ###
2012-Jun-21 Thu ### ### ### ### ### ### 0.0
2012-Jun-20 Wed ### ### ### 6 894,776 0 77.9 77.9 0.4
2012-Jun-19 Tue ### ### ### ### 75.8 75.8 0.0
2012-Jun-18 Mon 5.77 ### 5.77 ### 886,880 2,558,648 88.5 88.5 0.0
2012-Jun-15 Fri 5.74 ### ### ### 634,276 0 90.1 90.1 0.0
2012-Jun-14 Thu ### 5.75 ### 5.71 78.4 78.4 0.4
2012-Jun-13 Wed 5.72 5.74 ### 5.72 ### ### 0.4
2012-Jun-12 Tue 5.75 5.75 ### 5.72 ### ### 0.4
2012-Jun-08 Fri 5.75 5.84 5.58 ### 342,157 ### 31.5 31.5 0.0
2012-Jun-07 Thu 5.59 5.71 5.46 ### 694,286 3,877,587 ### ### 0.0
2012-Jun-06 Wed 5.45 5.56 5.42 5.47 240,983 ### ### ### ###
2012-Jun-05 Tue 5.4 5.52 ### 5.46 536,281 ### 74.4 74.4 ###
2012-Jun-04 Mon 5.42 5.48 ### ### 277,680 760,843 ### ### 0.0
2012-Jun-01 Fri ### ### 5.51 5.56 310,584 855,658 26.8 26.8 0.4
2012-May-31 Thu 5.51 ### 5.49 5.58 72.0 72.0 0.4
2012-May-30 Wed 5.51 5.55 5.46 5.51 71.0 71.0 ###
2012-May-29 Tue 5.47 5.55 5.46 5.52 328,788 1,809,977 67.2 67.2 0.4
2012-May-28 Mon 5.5 5.54 5.47 5.5 ### ### 0.4
2012-May-25 Fri 5.51 5.57 5.51 5.51 179,949 ### 74.8 74.8 ###
2012-May-24 Thu 5.54 ### 5.48 5.54 76.8 76.8 0.4
2012-May-23 Wed ### ### 5.56 5.56 254,354 ### ### ### 0.4
2012-May-22 Tue 5.51 ### 5.51 ### 452,151 1,245,676 ### ### 0.0
2012-May-21 Mon 5.54 5.54 ### 5.5 379,424 ### 27.6 27.6 0.4
2012-May-18 Fri 5.59 ### 5.51 5.54 366,846 ### ### ### 0.4
2012-May-17 Thu 5.82 ### ### ### 646,925 0 ### ### 0.0
2012-May-16 Wed 5.85 ### ### ### 26.5 26.5 0.0
2012-May-15 Tue ### ### 5.84 5.88 522,270 1,525,028 ### ### 0.4
2012-May-14 Mon ### ### 5.86 ### ### ### 0.0
2012-May-11 Fri 5.84 ### 5.78 5.8 ### ### 0.4
2012-May-10 Thu 5.79 5.88 5.76 5.87 77.5 77.5 ###
2012-May-09 Wed 5.83 ### 5.81 5.86 85.3 85.3 0.4
2012-May-08 Tue ### 6 5.89 ### 484,079 2,877,849 ### ### 0.0
2012-May-07 Mon ### ### 5.85 ### 507,240 1,483,677 30.0 30.0 0.0
2012-May-04 Fri 6.2 6.24 ### ### ### ### 0.0
2012-May-03 Thu 6.24 ### 6.2 6.2 ### ### 0.4
2012-May-02 Wed 6.26 6.29 6.21 6.22 27.6 27.6 0.4
2012-May-01 Tue 6.25 6.29 ### 6.24 412,452 ### ### ### 0.4
2012-Apr-30 Mon ### ### ### 6.23 76.2 76.2 0.4
2012-Apr-27 Fri ### 6.2 ### ### 391,341 1,213,157 18.8 18.8 0.0
2012-Apr-26 Thu 6.2 6.23 ### 6.2 ### ### 0.4
2012-Apr-24 Tue ### ### ### ### 553,852 0 ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 79.9 79.9 0.0
2012-Apr-20 Fri 6.2 6.23 ### ### 449,387 1,399,840 ### ### 0.0
2012-Apr-19 Thu ### 6.2 ### ### 855,189 2,651,085 87.3 87.3 0.0
2012-Apr-18 Wed 5.89 ### 5.87 ### 447,180 1,312,473 ### ### 0.0
2012-Apr-17 Tue 5.8 5.88 5.8 5.85 82.0 82.0 0.4
2012-Apr-16 Mon 5.82 5.83 5.76 5.81 326,459 1,891,829 30.1 30.1 ###
2012-Apr-13 Fri 5.81 5.85 5.8 5.83 ### ### ###
2012-Apr-12 Thu ### 5.75 ### 5.75 112,521 ### ### ### ###
2012-Apr-11 Wed 5.74 5.78 ### ### 280,783 ### ### ### 0.0
2012-Apr-10 Tue 5.88 5.88 5.8 5.8 ### ### 0.4
2012-Apr-05 Thu ### ### 5.84 5.88 556,227 1,624,182 28.1 28.1 0.4
2012-Apr-04 Wed 5.82 ### 5.82 5.88 ### ### 0.4
2012-Apr-03 Tue ### ### 5.82 5.85 501,328 ### 23.6 23.6 0.4
2012-Apr-02 Mon 5.84 5.84 5.75 5.81 ### ### ###
2012-Mar-30 Fri ### 5.79 ### 5.78 608,688 1,762,151 ### ### 0.4
2012-Mar-29 Thu ### 5.71 ### ### ### ### 0.0
2012-Mar-28 Wed 5.53 ### 5.51 ### 85.8 85.8 0.0
2012-Mar-27 Tue ### ### 5.54 5.56 329,188 911,850 ### ### 0.4
2012-Mar-26 Mon 5.56 5.57 5.52 5.56 71.6 71.6 0.4
2012-Mar-23 Fri ### ### 5.53 5.57 ### ### 0.4
2012-Mar-22 Thu 5.52 ### 5.52 5.57 ### ### 0.4
2012-Mar-21 Wed 5.48 5.525 5.48 5.52 186,142 1,024,246 75.6 75.6 0.4
2012-Mar-20 Tue 5.59 ### 5.47 5.5 377,976 ### ### ### 0.4
2012-Mar-19 Mon 5.5 ### 5.48 ### ### ### 0.0
2012-Mar-16 Fri 5.5 5.54 5.42 5.47 681,880 ### 26.1 26.1 ###
2012-Mar-15 Thu 5.41 5.47 ### 5.46 657,082 ### ### ### ###
2012-Mar-14 Wed 5.5 5.54 ### 5.48 ### ### ###
2012-Mar-13 Tue ### 5.42 5.29 5.41 ### ### ###
2012-Mar-12 Mon ### 5.43 ### 5.21 ### ### 0.4
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu 5.21 5.24 ### ### ### ### 0.0
2012-Mar-07 Wed ### 5.26 ### ### 409,657 ### 33.6 33.6 0.0
2012-Mar-06 Tue ### 5.4 5.28 5.29 316,878 1,692,128 27.7 27.7 0.4
2012-Mar-05 Mon 5.5 5.55 ### ### 333,570 925,656 16.4 16.4 0.0
2012-Mar-02 Fri 5.49 5.53 5.45 5.45 25.5 25.5 ###
2012-Mar-01 Thu 5.43 5.55 5.4 5.47 492,086 2,694,170 ### ### ###
2012-Feb-29 Wed 5.49 ### 5.43 5.54 753,783 2,046,520 ### ### 0.4
2012-Feb-28 Tue 5.75 5.79 5.48 5.5 694,551 ### ### ### 0.4
2012-Feb-27 Mon 5.72 5.72 5.58 ### ### ### 0.0
2012-Feb-24 Fri 5.84 ### 5.81 5.87 ### ### ###
2012-Feb-23 Thu 5.84 5.84 ### 5.76 509,648 1,488,172 20.3 20.3 ###
2012-Feb-22 Wed 5.78 5.84 5.72 5.84 297,143 1,717,486 ### ### 0.4
2012-Feb-21 Tue ### 5.81 5.57 5.76 ### ### ###
2012-Feb-20 Mon ### ### 5.58 ### 807,970 ### ### ### 0.0
2012-Feb-17 Fri 5.53 ### 5.48 5.54 69.4 69.4 0.4
2012-Feb-16 Thu 5.55 5.58 5.47 5.54 631,582 ### 39.0 39.0 0.4
2012-Feb-15 Wed ### ### 5.5 ### 446,555 1,228,026 30.5 30.5 0.0
2012-Feb-14 Tue ### ### 5.52 5.55 ### ### ###
2012-Feb-13 Mon ### ### 5.55 ### 74.0 74.0 0.0
2012-Feb-10 Fri ### 5.71 ### ### 978,226 ### ### ### 0.0
2012-Feb-09 Thu 5.74 5.8 ### ### 23.9 23.9 0.0
2012-Feb-08 Wed 5.76 5.77 ### 5.7 884,544 ### 20.1 20.1 0.4
2012-Feb-07 Tue ### 5.77 ### ### ### ### 0.0
2012-Feb-06 Mon ### 5.8 ### ### 76.8 76.8 0.0
2012-Feb-03 Fri 5.56 5.58 5.4 5.54 590,775 3,243,354 ### ### 0.4
2012-Feb-02 Thu 5.58 ### 5.48 5.56 618,572 1,694,887 28.4 28.4 0.4
2012-Feb-01 Wed 5.57 ### 5.53 5.53 210,053 ### ### ### ###
2012-Jan-31 Tue 5.7 5.7 5.54 5.59 16.5 16.5 ###
2012-Jan-30 Mon 5.7 5.74 ### ### 226,540 ### 21.4 21.4 0.0
2012-Jan-27 Fri 5.55 ### 5.53 ### ### ### 0.0
2012-Jan-25 Wed 5.5 ### 5.5 ### 83.6 83.6 0.0
2012-Jan-24 Tue 5.45 5.55 5.41 5.45 ### ### ###
2012-Jan-23 Mon 5.54 5.57 5.46 5.48 23.7 23.7 ###
2012-Jan-20 Fri 5.48 5.55 5.43 5.55 526,253 2,889,128 78.6 78.6 ###
2012-Jan-19 Thu 5.49 5.5 ### ### ### ### 0.0
2012-Jan-18 Wed 5.46 5.5 5.4 5.4 20.8 20.8 0.4
2012-Jan-17 Tue 5.51 5.56 5.48 5.52 59.9 59.9 0.4
2012-Jan-16 Mon 5.5 5.56 5.46 5.48 30.6 30.6 ###
2012-Jan-13 Fri ### ### 5.58 ### 508,321 ### ### ### 0.0
2012-Jan-12 Thu 5.45 5.59 5.45 5.55 696,226 ### ### ### ###
2012-Jan-11 Wed ### 5.44 ### 5.4 78.7 78.7 0.4
2012-Jan-10 Tue 5.41 5.455 ### ### 742,826 2,026,057 12.2 12.2 0.0
2012-Jan-09 Mon 5.41 5.43 ### 5.43 430,483 ### 81.4 81.4 0.4
2012-Jan-06 Fri 5.25 ### 5.21 5.26 75.8 75.8 0.4
2012-Jan-05 Thu 5.21 ### 5.21 5.25 319,220 ### ### ### 0.4
2012-Jan-04 Wed 5.4 5.45 ### ### 461,653 ### ### ### 0.0
2012-Jan-03 Tue ### 5.29 ### 5.2 76.6 76.6 ###
2011-Dec-30 Fri 5.2 5.21 ### ### ### ### 0.0
2011-Dec-29 Thu 5.2 5.2 ### ### 25.6 25.6 0.0
2011-Dec-28 Wed ### ### ### ### 137,481 0 19.3 19.3 0.0
2011-Dec-23 Fri ### ### 5.23 ### 192,921 504,488 ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 462,155 0 ### ### 0.0
2011-Dec-21 Wed ### 5.42 ### ### ### ### 0.0
2011-Dec-20 Tue 5.24 ### 5.23 5.28 285,345 746,177 ### ### 0.4
2011-Dec-19 Mon 5.42 5.5 5.26 5.26 ### ### 0.4
2011-Dec-16 Fri 5.53 ### 5.47 5.47 23.6 23.6 ###
2011-Dec-15 Thu 5.5 5.58 5.42 5.52 729,880 4,014,340 80.0 80.0 0.4
2011-Dec-14 Wed 5.5 ### 5.5 5.57 ### ### 0.4
2011-Dec-13 Tue 5.56 ### 5.52 5.53 30.3 30.3 ###
2011-Dec-12 Mon ### 5.75 ### ### ### ### 0.0
2011-Dec-09 Fri 5.56 ### 5.47 5.56 75.0 75.0 0.4
2011-Dec-08 Thu 5.78 5.8 5.55 ### 463,285 2,629,142 17.7 17.7 0.0
2011-Dec-07 Wed 5.88 ### 5.76 5.8 242,888 ### ### ### 0.4
2011-Dec-06 Tue 5.79 ### 5.78 5.8 316,221 913,878 ### ### 0.4
2011-Dec-05 Mon 5.84 ### 5.8 ### 487,251 1,413,027 76.6 76.6 0.0
2011-Dec-02 Fri ### 5.82 ### 5.82 651,327 ### ### ### 0.4
2011-Dec-01 Thu 5.85 5.85 ### 5.7 734,380 ### ### ### 0.4
2011-Nov-30 Wed 5.53 5.55 5.52 5.55 ### ### ###
2011-Nov-29 Tue 5.5 5.55 ### 5.55 432,679 1,200,684 78.8 78.8 ###
2011-Nov-28 Mon 5.51 5.53 ### 5.47 398,686 ### ### ### ###
2011-Nov-25 Fri ### ### 5.24 ### 659,642 ### 35.2 35.2 0.0
2011-Nov-24 Thu ### 5.48 ### 5.41 77.2 77.2 ###
2011-Nov-23 Wed ### ### ### ### 1.7 1.7 0.0
2011-Nov-22 Tue 5.82 ### 5.81 ### ### ### 0.0
2011-Nov-21 Mon ### ### 5.87 6 ### ### 0.4
2011-Nov-18 Fri ### ### 6 ### 287,548 862,644 77.3 77.3 0.0
2011-Nov-17 Thu ### 6.24 6 ### ### ### 0.0
2011-Nov-16 Wed ### ### ### ### 12.5 12.5 0.0
2011-Nov-15 Tue 6.29 ### 6.25 ### ### ### 0.0
2011-Nov-14 Mon ### 6.45 ### ### 274,442 885,075 ### ### 0.0
2011-Nov-11 Fri 6.23 6.27 ### 6.2 21.0 21.0 0.4
2011-Nov-10 Thu ### 6.24 ### 6.2 71.0 71.0 0.4
2011-Nov-09 Wed ### ### 6.21 ### 351,588 1,091,680 68.0 68.0 0.0
2011-Nov-08 Tue 6.24 6.29 ### 6.27 ### ### 0.4
2011-Nov-07 Mon ### 6.21 ### 6.21 ### ### ###
2011-Nov-04 Fri ### 6.29 ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 5.88 5.88 240,854 ### 18.1 18.1 0.4
2011-Nov-02 Wed 5.87 ### 5.76 ### 380,748 1,096,554 ### ### 0.0
2011-Nov-01 Tue 6.28 ### ### ### 330,450 0 12.0 12.0 0.0
2011-Oct-31 Mon ### 6.41 6.29 ### 76.9 76.9 0.0
2011-Oct-28 Fri 6.28 6.5 6.28 ### 382,325 2,443,056 ### ### 0.0
2011-Oct-27 Thu ### ### ### ### 320,689 0 ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 12.5 12.5 0.0
2011-Oct-25 Tue 6.2 6.25 ### ### 461,557 ### 39.9 39.9 0.0
2011-Oct-24 Mon ### 6.21 ### ### 458,189 1,422,676 ### ### 0.0
2011-Oct-21 Fri ### ### ### ### 185,975 0 77.0 77.0 0.0
2011-Oct-20 Thu 6.25 6.27 ### ### ### ### 0.0
2011-Oct-19 Wed ### ### ### 6.29 ### ### ###
2011-Oct-18 Tue ### ### ### ### 81.2 81.2 0.0
2011-Oct-17 Mon ### 6.22 ### ### 281,624 875,850 72.5 72.5 0.0
2011-Oct-14 Fri ### ### ### 6 ### ### 0.4
2011-Oct-13 Thu ### ### ### ### 675,578 0 ### ### 0.0
2011-Oct-12 Wed 5.78 ### 5.75 ### 86.2 86.2 0.0
2011-Oct-11 Tue 5.79 5.84 ### 5.79 273,785 799,452 ### ### ###
2011-Oct-10 Mon 5.53 ### 5.53 ### 252,348 697,742 ### ### 0.0
2011-Oct-07 Fri 5.47 ### 5.47 5.55 ### ### ###
2011-Oct-06 Thu ### 5.44 ### ### ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 348,979 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 438,170 0 28.4 28.4 0.0
2011-Oct-03 Mon ### ### ### ### 207,521 0 ### ### 0.0
2011-Sep-30 Fri ### 5.45 ### 5.44 364,473 993,188 79.9 79.9 0.4
2011-Sep-29 Thu ### 5.5 ### ### 578,646 1,591,276 92.0 92.0 0.0
2011-Sep-28 Wed ### 5.42 5.26 ### 24.7 24.7 0.0
2011-Sep-27 Tue 5.27 ### 5.22 ### ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 257,782 0 31.9 31.9 0.0
2011-Sep-23 Fri 5.25 ### ### 5.28 532,277 0 ### ### 0.4
2011-Sep-22 Thu 5.45 5.48 ### ### 588,186 1,611,629 29.1 29.1 0.0
2011-Sep-21 Wed 5.49 5.59 5.43 5.49 74.7 74.7 0.4
2011-Sep-20 Tue 5.41 5.52 ### 5.4 40.4 40.4 0.4
2011-Sep-19 Mon 5.46 5.53 5.4 5.42 743,989 ### ### ### 0.4
2011-Sep-16 Fri 5.47 5.58 5.45 5.58 ### ### 0.4
2011-Sep-15 Thu 5.5 ### ### 5.41 ### ### ###
2011-Sep-14 Wed 5.27 ### 5.24 5.25 473,120 1,239,574 ### ### 0.4
2011-Sep-13 Tue 5.42 5.43 5.27 5.29 431,850 ### 16.7 16.7 0.4
2011-Sep-12 Mon 5.26 ### ### 5.27 451,087 0 85.1 85.1 ###
2011-Sep-09 Fri 5.55 5.59 5.44 5.49 404,986 ### 19.6 19.6 0.4
2011-Sep-08 Thu 5.53 5.58 5.41 5.45 ### ### ###
2011-Sep-07 Wed ### 5.44 ### 5.42 1,003,059 2,728,320 70.4 70.4 0.4
2011-Sep-06 Tue ### 5.43 5.28 5.28 1,158,879 ### 29.7 29.7 0.4
2011-Sep-05 Mon ### ### 5.42 5.42 12.7 12.7 0.4
2011-Sep-02 Fri 5.87 5.87 ### 5.7 641,853 ### 11.8 11.8 0.4
2011-Sep-01 Thu 6.22 6.24 ### ### 14.0 14.0 0.0
2011-Aug-31 Wed 6.27 ### 6.24 ### 634,052 1,978,242 71.7 71.7 0.0
2011-Aug-30 Tue ### 6.22 6 6.2 701,149 4,284,020 87.7 87.7 0.4
2011-Aug-29 Mon ### 6 ### ### ### ### 0.0
2011-Aug-26 Fri 5.77 6 5.76 5.84 77.6 77.6 0.4
2011-Aug-25 Thu ### 5.8 5.56 5.8 82.6 82.6 0.4
2011-Aug-24 Wed 5.45 5.52 5.26 ### ### ### 0.0
2011-Aug-23 Tue 5.2 ### ### ### 83.3 83.3 0.0
2011-Aug-22 Mon 5.2 5.27 ### ### 739,854 ### ### ### 0.0
2011-Aug-19 Fri 5.46 5.46 5.23 5.23 11.4 11.4 ###
2011-Aug-18 Thu ### ### ### 5.7 13.3 13.3 0.4
2011-Aug-17 Wed 5.75 5.86 5.7 5.81 533,757 ### 70.1 70.1 ###
2011-Aug-16 Tue 6 6 5.72 5.72 11.8 11.8 0.4
2011-Aug-15 Mon ### 5.82 ### 5.8 79.9 79.9 0.4
2011-Aug-12 Fri 5.5 5.71 5.46 ### ### ### 0.0
2011-Aug-11 Thu 5.45 5.54 ### 5.47 809,556 2,242,470 ### ### ###
2011-Aug-10 Wed ### 5.83 ### ### 637,425 ### ### ### 0.0
2011-Aug-09 Tue ### 5.5 ### 5.5 ### ### 0.4
2011-Aug-08 Mon ### 5.8 5.53 5.55 665,943 ### 27.7 27.7 ###
2011-Aug-05 Fri ### ### 5.78 5.88 ### ### 0.4
2011-Aug-04 Thu 6.26 6.28 ### ### 569,877 ### ### ### 0.0
2011-Aug-03 Wed 6.4 6.43 6.28 6.28 23.5 23.5 0.4
2011-Aug-02 Tue 6.42 ### 6.42 6.48 1,011,747 ### ### ### 0.5
2011-Aug-01 Mon 6.5 6.52 6.47 6.52 477,826 3,103,479 ### ### 0.5
2011-Jul-29 Fri 6.55 6.59 6.46 6.47 28.9 28.9 0.5
2011-Jul-28 Thu ### ### 6.58 6.58 33.7 33.7 0.5
2011-Jul-27 Wed 6.73 6.87 6.71 6.71 300,386 2,039,620 33.1 33.1 ###
2011-Jul-26 Tue 6.85 6.88 6.75 6.8 323,783 2,206,581 22.6 22.6 0.5
2011-Jul-25 Mon 6.8 6.85 6.76 6.77 44.3 44.3 ###
2011-Jul-22 Fri 6.73 ### 6.7 6.84 74.2 74.2 0.5
2011-Jul-21 Thu ### ### 6.56 6.56 ### ### 0.5
2011-Jul-20 Wed ### 6.79 ### ### ### ### 0.0
2011-Jul-19 Tue 6.48 6.58 6.46 6.53 298,659 1,947,256 ### ### ###
2011-Jul-18 Mon 6.41 6.5 ### 6.48 270,825 880,181 ### ### 0.5
2011-Jul-15 Fri 6.5 6.59 6.43 6.45 174,546 ### 30.9 30.9 ###
2011-Jul-14 Thu 6.45 6.52 6.41 6.5 351,159 2,270,242 80.8 80.8 0.5
2011-Jul-13 Wed 6.42 6.56 6.42 6.55 83.3 83.3 0.5
2011-Jul-12 Tue 6.5 6.52 6.4 6.42 ### ### 0.5
2011-Jul-11 Mon 6.72 6.74 ### ### 171,844 ### ### ### 0.0
2011-Jul-08 Fri 6.79 6.84 6.74 6.81 ### ### ###
2011-Jul-07 Thu ### 6.77 ### 6.7 182,587 618,056 ### ### 0.5
2011-Jul-06 Wed 6.55 6.74 6.46 6.74 85.5 85.5 ###
2011-Jul-05 Tue ### ### 6.47 6.54 183,245 ### 18.2 18.2 0.5
2011-Jul-04 Mon ### 6.75 ### ### ### ### 0.0
2011-Jul-01 Fri 6.7 6.78 6.52 6.58 15.7 15.7 0.5
2011-Jun-30 Thu 6.43 ### ### ### 557,358 0 ### ### 0.0
2011-Jun-29 Wed 6.44 6.45 ### 6.45 ### ### ###
2011-Jun-28 Tue 6.5 6.54 ### ### 20.7 20.7 0.0
2011-Jun-27 Mon 6.45 6.49 6.41 6.46 308,147 1,987,548 82.3 82.3 ###
2011-Jun-24 Fri 6.5 6.51 6.44 6.5 68.8 68.8 0.5
2011-Jun-23 Thu ### 6.49 ### 6.44 85.1 85.1 0.5
2011-Jun-22 Wed 6.59 ### 6.47 6.5 ### ### 0.5
2011-Jun-21 Tue 6.47 6.55 6.44 6.5 ### ### 0.5
2011-Jun-20 Mon 6.57 6.58 6.41 6.44 34.6 34.6 0.5
2011-Jun-17 Fri ### 6.49 ### 6.45 ### ### ###
2011-Jun-16 Thu 6.51 6.51 6.24 6.28 18.2 18.2 0.4
2011-Jun-15 Wed 6.55 ### 6.53 6.59 79.5 79.5 ###
2011-Jun-14 Tue 6.45 6.55 ### 6.46 ### ### ###
2011-Jun-10 Fri 6.4 6.55 6.4 6.53 87.3 87.3 ###
2011-Jun-09 Thu ### 6.4 6.26 ### 27.9 27.9 0.0
2011-Jun-08 Wed 6.42 6.43 ### ### ### ### 0.0
2011-Jun-07 Tue ### 6.48 ### 6.44 279,286 904,886 ### ### 0.5
2011-Jun-06 Mon 6.41 6.47 ### ### 405,054 1,310,349 ### ### 0.0
2011-Jun-03 Fri 6.54 6.57 6.44 6.49 30.1 30.1 ###
2011-Jun-02 Thu 6.55 6.57 6.5 6.54 39.7 39.7 0.5
2011-Jun-01 Wed 6.74 6.78 ### 6.71 218,477 ### ### ### ###
2011-May-31 Tue ### 6.72 ### ### 62.7 62.7 0.0
2011-May-30 Mon ### 6.76 ### ### 211,880 716,154 73.0 73.0 0.0
2011-May-27 Fri ### ### 6.59 ### 391,184 1,288,951 25.0 25.0 0.0
2011-May-26 Thu ### ### 6.55 ### 67.9 67.9 0.0
2011-May-25 Wed ### 6.71 6.53 6.53 ### ### ###
2011-May-24 Tue 6.76 6.8 ### 6.7 464,783 ### 27.3 27.3 0.5
2011-May-23 Mon 6.85 6.86 6.74 6.81 43.0 43.0 ###
2011-May-20 Fri ### ### ### ### 431,923 0 73.0 73.0 0.0
2011-May-19 Thu ### ### 6.84 ### 570,372 1,950,672 68.0 68.0 0.0
2011-May-18 Wed 6.81 6.86 6.73 6.76 ### ### 0.5
2011-May-17 Tue ### 6.75 6.58 6.73 314,129 ### ### ### ###
2011-May-16 Mon 6.56 ### 6.56 ### 84.0 84.0 0.0
2011-May-13 Fri ### 6.7 6.58 ### 526,245 ### 32.5 32.5 0.0
2011-May-12 Thu 6.71 6.75 ### ### 377,744 1,274,886 32.3 32.3 0.0
2011-May-11 Wed 6.8 6.87 6.71 6.76 ### ### 0.5
2011-May-10 Tue ### ### 6.7 6.7 427,353 ### 10.0 10.0 0.5
2011-May-09 Mon ### ### 6.84 6.85 ### ### ###
2011-May-06 Fri 6.78 ### 6.75 ### 1,014,586 3,424,227 83.4 83.4 0.0
2011-May-05 Thu 6.8 6.83 ### ### 14.9 14.9 0.0
2011-May-04 Wed ### 7 6.85 ### 32.8 32.8 0.0
2011-May-03 Tue ### ### ### ### 396,774 0 ### ### 0.0
2011-May-02 Mon ### ### ### ### 289,840 0 79.8 79.8 0.0
2011-Apr-29 Fri ### 7.2 ### ### 464,971 ### ### ### 0.0
2011-Apr-28 Thu ### 7.24 ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 266,187 0 24.7 24.7 0.0
2011-Apr-21 Thu 7.4 7.4 7.28 ### 467,143 3,428,829 23.8 23.8 0.0
2011-Apr-20 Wed ### 7.23 ### 7.23 697,248 2,520,551 ### ### ###
2011-Apr-19 Tue ### ### ### ### 415,353 0 35.4 35.4 0.0
2011-Apr-18 Mon ### ### ### ### 278,357 0 80.5 80.5 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu 7.22 7.22 ### ### 544,087 1,964,154 ### ### 0.0
2011-Apr-13 Wed ### ### ### 7.2 354,476 0 18.3 18.3 0.5
2011-Apr-12 Tue ### ### ### ### ### ### 0.0
2011-Apr-11 Mon 7.26 7.4 7.26 ### 932,485 ### 78.4 78.4 0.0
2011-Apr-08 Fri ### 7.27 ### 7.22 507,954 ### ### ### 0.5
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### 70.2 70.2 0.0
2011-Apr-05 Tue ### 7.22 ### ### 399,452 1,442,021 ### ### 0.0
2011-Apr-04 Mon ### ### 7.2 7.23 401,858 1,446,688 24.5 24.5 ###
2011-Apr-01 Fri 7.26 ### 7.25 ### 925,871 3,356,282 72.2 72.2 0.0
2011-Mar-31 Thu ### ### ### 7.25 25.4 25.4 0.5
2011-Mar-30 Wed 7.25 ### 7.2 ### 68.5 68.5 0.0
2011-Mar-29 Tue ### 7.22 ### 7.2 445,187 1,607,125 ### ### 0.5
2011-Mar-28 Mon ### ### ### ### ### ### 0.0
2011-Mar-25 Fri 7.2 7.22 ### ### ### ### 0.0
2011-Mar-24 Thu ### 7.26 ### ### 72.1 72.1 0.0
2011-Mar-23 Wed ### ### ### ### 33.7 33.7 0.0
2011-Mar-22 Tue ### ### ### ### 72.0 72.0 0.0
2011-Mar-21 Mon ### 7.2 ### ### ### ### 0.0
2011-Mar-18 Fri ### 7.24 ### ### ### ### 0.0
2011-Mar-17 Thu ### ### ### ### 26.4 26.4 0.0
2011-Mar-16 Wed ### ### ### ### 54.2 54.2 0.0
2011-Mar-15 Tue 7.24 7.24 6.84 ### 622,755 ### ### ### 0.0
2011-Mar-14 Mon ### ### 7.25 7.28 ### ### 0.5
2011-Mar-11 Fri 7.47 7.5 7.4 7.45 37.0 37.0 0.5
2011-Mar-10 Thu 7.45 7.5 7.42 7.47 600,226 4,477,685 ### ### ###
2011-Mar-09 Wed 7.45 7.45 ### 7.43 ### ### ###
2011-Mar-08 Tue ### 7.52 ### 7.5 83.3 83.3 0.5
2011-Mar-07 Mon 7.4 7.43 ### 7.42 77.4 77.4 0.5
2011-Mar-04 Fri 7.45 7.57 ### 7.47 64.9 64.9 ###
2011-Mar-03 Thu 7.5 7.56 ### 7.46 ### ### 0.5
2011-Mar-02 Wed 7.72 7.81 7.51 7.81 78.4 78.4 0.6
2011-Mar-01 Tue 7.78 7.89 7.75 7.82 755,073 5,904,670 74.5 74.5 0.6
2011-Feb-28 Mon 7.73 7.83 ### 7.78 361,872 1,416,728 79.0 79.0 0.6
2011-Feb-25 Fri ### 8 7.77 7.82 560,442 4,419,085 ### ### 0.6
2011-Feb-24 Thu 7.8 8 7.8 ### 665,024 5,253,689 83.4 83.4 0.0
2011-Feb-23 Wed 7.75 7.88 ### 7.83 75.5 75.5 ###
2011-Feb-22 Tue ### ### 7.86 ### ### ### 0.0
2011-Feb-21 Mon ### ### 7.89 ### 77.9 77.9 0.0
2011-Feb-18 Fri ### 8 ### 8 297,942 ### 72.2 72.2 ###
2011-Feb-17 Thu ### ### ### ### 268,382 0 70.6 70.6 0.0
2011-Feb-16 Wed 8 ### ### ### ### ### 0.0
2011-Feb-15 Tue 8 ### ### ### 149,289 0 70.1 70.1 0.0
2011-Feb-14 Mon ### ### ### 8 74.7 74.7 ###
2011-Feb-11 Fri ### ### 7.88 7.89 203,955 803,582 ### ### ###
2011-Feb-10 Thu ### ### ### ### 241,759 0 ### ### 0.0
2011-Feb-09 Wed ### ### ### ### 515,820 0 ### ### 0.0
2011-Feb-08 Tue ### ### ### ### ### ### 0.0
2011-Feb-07 Mon ### ### ### ### ### ### 0.0
2011-Feb-04 Fri ### ### ### ### ### ### 0.0
2011-Feb-03 Thu 8 ### ### ### 371,941 0 24.0 24.0 0.0
2011-Feb-02 Wed 7.76 7.85 7.76 7.83 434,322 3,389,883 ### ### ###
2011-Feb-01 Tue 7.7 7.82 ### 7.72 737,450 2,883,429 69.4 69.4 ###
2011-Jan-31 Mon 7.8 7.89 7.75 7.84 251,552 ### ### ### 0.6
2011-Jan-28 Fri ### ### 7.83 7.85 306,620 ### 26.5 26.5 ###
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### ### ### ### 70.9 70.9 0.0
2011-Jan-24 Mon ### ### ### ### 82.8 82.8 0.0
2011-Jan-21 Fri ### ### 7.85 ### 586,240 ### 45.0 45.0 0.0
2011-Jan-20 Thu 7.82 ### 7.8 ### 443,045 1,727,875 ### ### 0.0
2011-Jan-19 Wed ### 7.89 ### 7.79 77.9 77.9 ###
2011-Jan-18 Tue 7.72 7.79 ### 7.71 33.2 33.2 ###
2011-Jan-17 Mon 7.78 7.79 ### 7.73 346,173 1,348,343 38.7 38.7 0.6
2011-Jan-14 Fri 7.8 7.84 7.76 7.8 132,986 ### ### ### 0.6
2011-Jan-13 Thu 7.72 7.84 ### 7.79 ### ### ###
2011-Jan-12 Wed 7.7 7.72 ### ### 269,744 ### 27.1 27.1 0.0
2011-Jan-11 Tue 7.7 7.75 ### 7.71 265,186 ### ### ### ###
2011-Jan-10 Mon 7.72 7.74 7.59 7.7 ### ### 0.6
2011-Jan-07 Fri 7.72 7.75 7.56 7.72 268,150 2,052,688 73.3 73.3 ###
2011-Jan-06 Thu 7.84 7.84 ### 7.75 208,048 815,548 25.6 25.6 ###
2011-Jan-05 Wed 7.71 7.82 7.71 7.74 ### ### 0.6
2011-Jan-04 Tue 7.8 7.85 7.76 7.8 65.7 65.7 0.6
2010-Dec-31 Fri 7.8 7.84 7.79 7.8 143,081 1,118,178 72.3 72.3 0.6
2010-Dec-30 Thu 7.75 7.85 7.74 7.85 76.8 76.8 ###
2010-Dec-29 Wed 7.75 7.8 ### 7.75 294,459 ### 66.5 66.5 ###
2010-Dec-24 Fri 7.8 7.82 7.71 7.75 381,286 2,960,685 ### ### ###
2010-Dec-23 Thu 7.72 7.84 ### 7.8 282,429 1,107,121 74.6 74.6 0.6
2010-Dec-22 Wed 7.76 7.77 ### 7.73 31.4 31.4 0.6
2010-Dec-21 Tue ### 7.8 ### 7.76 344,656 1,344,158 ### ### 0.6
2010-Dec-20 Mon 7.8 7.8 ### 7.71 ### ### ###
2010-Dec-17 Fri 7.8 7.8 ### 7.75 ### ### ###
2010-Dec-16 Thu 7.85 ### 7.7 7.87 976,484 ### 63.8 63.8 0.6
2010-Dec-15 Wed 7.73 7.83 7.7 7.79 ### ### ###
2010-Dec-14 Tue ### 7.73 ### 7.73 429,170 1,658,742 ### ### 0.6
2010-Dec-13 Mon ### ### ### ### ### ### 0.0
2010-Dec-10 Fri 7.56 ### 7.56 ### 398,455 1,506,159 77.5 77.5 0.0
2010-Dec-09 Thu 7.56 ### 7.53 7.59 429,688 1,617,775 68.7 68.7 0.5
2010-Dec-08 Wed ### ### 7.45 7.47 ### ### ###
2010-Dec-07 Tue 7.45 ### 7.45 ### 513,958 ### 84.1 84.1 0.0
2010-Dec-06 Mon 7.47 7.55 7.44 7.46 314,142 ### ### ### 0.5
2010-Dec-03 Fri 7.4 7.5 ### 7.5 ### ### 0.5
2010-Dec-02 Thu ### 7.41 7.23 ### 65.5 65.5 0.0
2010-Dec-01 Wed ### 7.25 ### ### ### ### 0.0
2010-Nov-30 Tue ### 7.27 ### ### 73.5 73.5 0.0
2010-Nov-29 Mon ### ### ### 7.24 22.8 22.8 0.5
2010-Nov-26 Fri ### 7.42 ### ### 71.7 71.7 0.0
2010-Nov-25 Thu 7.42 7.48 ### ### 559,941 2,094,179 ### ### 0.0
2010-Nov-24 Wed ### ### 7.27 ### 507,054 1,843,141 ### ### 0.0
2010-Nov-23 Tue 7.44 7.51 7.26 7.27 869,682 ### 25.2 25.2 ###
2010-Nov-22 Mon 7.44 7.51 7.41 7.5 78.2 78.2 0.5
2010-Nov-19 Fri ### 7.49 ### ### 406,547 ### 76.2 76.2 0.0
2010-Nov-18 Thu 7.28 7.49 7.25 7.27 595,959 ### ### ### ###
2010-Nov-17 Wed 7.44 7.46 7.25 7.27 598,321 4,400,650 20.2 20.2 ###
2010-Nov-16 Tue 7.53 7.59 7.52 7.58 ### ### ###
2010-Nov-15 Mon 7.51 7.58 7.43 7.49 249,157 1,869,923 35.7 35.7 ###
2010-Nov-12 Fri 7.5 7.59 ### 7.47 ### ### ###
2010-Nov-11 Thu 7.48 7.58 7.4 7.55 401,977 ### 69.4 69.4 ###
2010-Nov-10 Wed 7.45 7.58 ### 7.46 75.9 75.9 0.5
2010-Nov-09 Tue 7.53 7.59 7.41 7.56 402,958 3,022,185 72.5 72.5 0.5
2010-Nov-08 Mon 7.55 ### 7.47 7.48 30.2 30.2 0.5
2010-Nov-05 Fri 7.55 7.58 ### 7.41 569,875 2,159,826 ### ### ###
2010-Nov-04 Thu 7.26 7.49 7.26 7.49 87.4 87.4 ###
2010-Nov-03 Wed ### 7.26 ### 7.26 346,122 1,256,422 ### ### 0.5
2010-Nov-02 Tue ### ### ### ### ### ### 0.0
2010-Nov-01 Mon 7.2 7.25 ### ### ### ### 0.0
2010-Oct-29 Fri 7.26 7.28 ### ### 882,847 ### ### ### 0.0
2010-Oct-28 Thu ### ### ### 7.26 483,780 0 78.3 78.3 0.5
2010-Oct-27 Wed 7.24 7.27 ### ### 38.6 38.6 0.0
2010-Oct-26 Tue 7.26 ### ### 7.24 493,353 0 35.6 35.6 0.5
2010-Oct-25 Mon ### ### ### 7.28 71.9 71.9 0.5
2010-Oct-22 Fri ### 7.23 ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 1,900,985 0 85.2 85.2 0.0
2010-Oct-20 Wed 6.77 ### 6.77 ### ### ### 0.0
2010-Oct-19 Tue 6.83 ### 6.75 6.8 34.2 34.2 0.5
2010-Oct-18 Mon ### ### 6.75 6.77 11.8 11.8 ###
2010-Oct-15 Fri 6.84 6.89 6.81 6.89 257,649 ### ### ### 0.5
2010-Oct-14 Thu 6.88 ### 6.75 ### ### ### 0.0
2010-Oct-13 Wed 6.8 ### 6.77 6.82 ### ### 0.5
2010-Oct-12 Tue ### ### 6.72 6.75 26.3 26.3 0.5
2010-Oct-11 Mon ### ### 6.85 ### 217,144 ### ### ### 0.0
2010-Oct-08 Fri 6.89 ### 6.85 ### 66.9 66.9 0.0
2010-Oct-07 Thu 6.83 ### 6.83 ### ### ### 0.0
2010-Oct-06 Wed 6.77 ### 6.77 ### 81.6 81.6 0.0
2010-Oct-05 Tue ### 6.81 ### 6.76 312,720 ### 80.1 80.1 0.5
2010-Oct-04 Mon 6.8 6.82 6.75 6.81 70.4 70.4 ###
2010-Oct-01 Fri 6.71 6.8 6.7 6.8 335,851 ### ### ### 0.5
2010-Sep-30 Thu 6.88 6.88 6.73 6.73 20.9 20.9 ###
2010-Sep-29 Wed ### ### 6.8 6.81 347,579 ### 25.8 25.8 ###
2010-Sep-28 Tue 6.77 ### 6.75 6.87 526,540 1,777,072 ### ### ###
2010-Sep-27 Mon 6.79 6.82 6.72 6.79 ### ### 0.5
2010-Sep-24 Fri 6.7 6.81 ### 6.75 844,659 ### ### ### 0.5
2010-Sep-23 Thu 6.81 6.82 6.7 6.73 240,884 1,628,375 22.0 22.0 ###
2010-Sep-22 Wed ### ### 6.81 6.88 142,325 ### 30.8 30.8 ###
2010-Sep-21 Tue 6.85 6.89 6.79 6.84 ### ### 0.5
2010-Sep-20 Mon 6.71 6.87 6.71 6.81 318,170 2,160,374 ### ### ###
2010-Sep-17 Fri ### ### 6.79 6.86 641,574 2,178,143 ### ### 0.5
2010-Sep-16 Thu 7 7 6.82 ### 1,019,557 ### ### ### 0.0
2010-Sep-15 Wed 6.79 ### 6.78 6.89 ### ### 0.5
2010-Sep-14 Tue ### 6.8 ### 6.78 605,380 ### 78.3 78.3 0.5
2010-Sep-13 Mon 6.79 6.81 ### ### ### ### 0.0
2010-Sep-10 Fri 6.46 ### 6.41 ### 970,578 ### 86.3 86.3 0.0
2010-Sep-09 Thu 6.55 6.7 6.44 6.56 1,064,129 6,991,327 65.5 65.5 0.5
2010-Sep-08 Wed 6.75 6.76 ### ### 400,543 ### 20.8 20.8 0.0
2010-Sep-07 Tue 6.78 6.85 6.73 6.85 79.1 79.1 ###
2010-Sep-06 Mon 6.77 6.84 ### 6.84 71.6 71.6 0.5
2010-Sep-03 Fri ### 6.74 6.53 6.7 624,959 ### ### ### 0.5
2010-Sep-02 Thu ### 6.71 6.59 ### 71.8 71.8 0.0
2010-Sep-01 Wed 6.56 ### ### 6.55 1,017,380 0 21.2 21.2 0.5
2010-Aug-31 Tue 6.5 6.59 6.49 6.56 ### ### 0.5
2010-Aug-30 Mon 6.47 ### 6.41 6.59 727,178 ### 81.3 81.3 ###
2010-Aug-27 Fri ### 6.46 6.22 6.42 79.8 79.8 0.5
2010-Aug-26 Thu ### ### ### ### ### ### 0.0
2010-Aug-25 Wed 6.27 6.4 6.21 6.25 ### ### ###
2010-Aug-24 Tue 6.41 6.46 6.29 ### ### ### 0.0
2010-Aug-23 Mon 6.44 6.55 6.41 6.41 387,145 ### 30.7 30.7 0.5
2010-Aug-20 Fri 6.45 6.48 ### 6.45 ### ### ###
2010-Aug-19 Thu 6.52 6.52 6.41 6.5 29.2 29.2 0.5
2010-Aug-18 Wed 6.59 6.59 6.5 6.54 30.4 30.4 0.5
2010-Aug-17 Tue ### 6.59 ### 6.57 ### ### ###
2010-Aug-16 Mon ### 6.42 ### ### 508,674 1,632,843 ### ### 0.0
2010-Aug-13 Fri 6.25 ### ### ### 671,321 0 ### ### 0.0
2010-Aug-12 Thu 6.4 6.42 ### ### 470,929 1,511,682 ### ### 0.0
2010-Aug-11 Wed 6.75 6.75 6.49 6.49 503,055 3,330,224 ### ### ###
2010-Aug-10 Tue 6.83 6.84 ### 6.73 ### ### ###
2010-Aug-09 Mon 6.56 ### 6.52 6.85 ### ### ###
2010-Aug-06 Fri 6.52 6.59 6.51 6.58 ### ### 0.5
2010-Aug-05 Thu 6.55 6.58 6.5 6.58 389,052 ### 68.1 68.1 0.5
2010-Aug-04 Wed 6.48 6.53 ### 6.41 23.9 23.9 0.5
2010-Aug-03 Tue ### ### ### 6.53 25.1 25.1 ###
2010-Aug-02 Mon 6.55 ### 6.46 ### 70.0 70.0 0.0
2010-Jul-30 Fri 6.48 6.53 6.41 6.51 255,255 ### 73.7 73.7 ###
2010-Jul-29 Thu 6.51 6.58 6.41 6.55 541,524 ### ### ### 0.5
2010-Jul-28 Wed 6.55 ### 6.5 6.54 28.1 28.1 0.5
2010-Jul-27 Tue ### ### 6.52 6.53 ### ### ###
2010-Jul-26 Mon 6.56 ### 6.5 6.55 350,071 ### ### ### 0.5
2010-Jul-23 Fri 6.4 ### 6.4 6.56 84.2 84.2 0.5
2010-Jul-22 Thu ### 6.41 6.25 6.27 18.2 18.2 0.4
2010-Jul-21 Wed 6.25 6.48 6.25 6.43 362,555 ### 87.5 87.5 ###
2010-Jul-20 Tue 6.24 ### 6.21 ### ### ### 0.0
2010-Jul-19 Mon ### ### 6.22 6.26 316,778 985,179 ### ### 0.4
2010-Jul-16 Fri 6.49 6.52 ### 6.42 141,128 460,077 24.3 24.3 0.5
2010-Jul-15 Thu ### ### ### 6.49 587,120 0 ### ### ###
2010-Jul-14 Wed 6.49 6.54 6.41 6.53 ### ### ###
2010-Jul-13 Tue 6.45 6.49 ### 6.43 270,059 876,341 34.0 34.0 ###
2010-Jul-12 Mon 6.43 6.45 ### 6.41 264,388 852,651 27.0 27.0 0.5
2010-Jul-09 Fri ### 6.47 ### 6.46 251,045 ### 78.8 78.8 ###
2010-Jul-08 Thu 6.29 6.45 6.24 ### 77.1 77.1 0.0
2010-Jul-07 Wed ### 6.26 ### ### 575,180 ### ### ### 0.0
2010-Jul-06 Tue ### ### ### ### 83.2 83.2 0.0
2010-Jul-05 Mon ### 6.24 ### ### 506,077 ### 22.7 22.7 0.0
2010-Jul-02 Fri ### ### 5.85 ### 581,181 1,699,954 ### ### 0.0
2010-Jul-01 Thu 5.85 ### 5.75 5.84 31.3 31.3 0.4
2010-Jun-30 Wed ### ### 5.85 ### 408,974 1,196,248 ### ### 0.0
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon 6.26 ### ### 6.25 ### ### ###
2010-Jun-25 Fri ### 6.27 ### 6.25 83.1 83.1 ###
2010-Jun-24 Thu 6.24 ### ### 6.23 268,840 0 ### ### 0.4
2010-Jun-23 Wed 6.25 6.29 ### ### 32.5 32.5 0.0
2010-Jun-22 Tue 6.42 6.72 ### ### 34.7 34.7 0.0
2010-Jun-21 Mon ### 6.5 ### 6.48 636,725 2,069,356 78.2 78.2 0.5
2010-Jun-18 Fri 6.2 6.27 ### 6.27 756,822 ### 73.8 73.8 0.4
2010-Jun-17 Thu ### ### ### ### 596,248 0 34.1 34.1 0.0
2010-Jun-16 Wed ### ### ### ### 713,151 0 ### ### 0.0
2010-Jun-15 Tue ### ### ### ### 374,858 0 23.1 23.1 0.0
2010-Jun-11 Fri ### ### ### ### 29.7 29.7 0.0
2010-Jun-10 Thu ### ### ### 6 474,548 0 21.6 21.6 0.4
2010-Jun-09 Wed ### ### ### ### 15.9 15.9 0.0
2010-Jun-08 Tue ### ### 5.84 ### 84.5 84.5 0.0
2010-Jun-07 Mon ### ### 5.84 ### ### ### 0.0
2010-Jun-04 Fri 6.2 6.22 ### ### ### ### 0.0
2010-Jun-03 Thu 6.25 ### 6 ### 846,352 2,539,056 ### ### 0.0
2010-Jun-02 Wed ### 6.21 ### ### 795,255 ### 77.9 77.9 0.0
2010-Jun-01 Tue ### 6.22 ### ### 991,929 ### ### ### 0.0
2010-May-31 Mon 6.26 6.26 ### ### 22.1 22.1 0.0
2010-May-28 Fri ### 6.41 6.29 ### 584,670 3,712,654 25.9 25.9 0.0
2010-May-27 Thu 6 6.23 6 6.23 1,210,250 7,400,678 ### ### 0.4
2010-May-26 Wed ### ### ### ### 1,183,770 0 ### ### 0.0
2010-May-25 Tue ### 6.21 ### ### ### ### 0.0
2010-May-24 Mon ### ### ### ### 1,135,785 0 ### ### 0.0
2010-May-21 Fri 6 ### ### ### ### ### 0.0
2010-May-20 Thu ### 6.41 ### 6.21 39.6 39.6 ###
2010-May-19 Wed 6.28 ### ### ### 1,260,448 0 ### ### 0.0
2010-May-18 Tue ### ### 6.23 ### ### ### 0.0
2010-May-17 Mon ### 6.44 6.29 ### 548,175 ### ### ### 0.0
2010-May-14 Fri 6.53 6.53 6.43 6.5 ### ### 0.5
2010-May-13 Thu 6.48 6.58 6.46 6.58 1,006,740 6,563,944 ### ### 0.5
2010-May-12 Wed ### 6.45 6.29 ### 822,226 5,237,579 ### ### 0.0
2010-May-11 Tue 6.45 6.47 6.25 6.26 838,858 ### 29.0 29.0 0.4
2010-May-10 Mon ### 6.44 6.22 6.4 ### ### 0.5
2010-May-07 Fri 6.2 6.45 ### ### ### ### 0.0
2010-May-06 Thu ### 6.51 ### 6.41 538,945 ### ### ### 0.5
2010-May-05 Wed 6.51 ### 6.43 6.45 462,987 ### ### ### ###
2010-May-04 Tue 6.83 6.83 ### ### 37.5 37.5 0.0
2010-May-03 Mon 6.55 6.84 6.48 6.83 710,541 ### 94.0 94.0 0.5
2010-Apr-30 Fri 6.79 6.85 6.53 ### 18.4 18.4 0.0
2010-Apr-29 Thu 6.77 6.84 6.77 6.79 ### ### 0.5
2010-Apr-28 Wed 6.79 6.79 ### 6.75 812,625 ### ### ### 0.5
2010-Apr-27 Tue 7 ### ### ### 34.6 34.6 0.0
2010-Apr-23 Fri ### ### ### 7 442,672 0 79.6 79.6 0.5
2010-Apr-22 Thu ### ### ### ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 597,282 0 ### ### 0.0
2010-Apr-20 Tue ### ### ### ### ### ### 0.0
2010-Apr-19 Mon ### 7.2 ### ### 25.3 25.3 0.0
2010-Apr-16 Fri ### 7.28 ### 7.2 ### ### 0.5
2010-Apr-15 Thu ### 7.4 7.23 7.25 ### ### 0.5
2010-Apr-14 Wed 7.22 ### ### ### 537,740 0 ### ### 0.0
2010-Apr-13 Tue ### 7.22 ### 7.22 526,379 1,900,228 83.5 83.5 0.5
2010-Apr-12 Mon ### 7.24 ### 7.2 469,957 1,701,244 72.3 72.3 0.5
2010-Apr-09 Fri ### ### ### ### 400,977 0 73.0 73.0 0.0
2010-Apr-08 Thu 7 ### 7 ### ### ### 0.0
2010-Apr-07 Wed ### ### 6.88 7 621,920 ### ### ### 0.5
2010-Apr-06 Tue 6.75 ### 6.75 ### 575,677 ### 84.4 84.4 0.0
2010-Apr-01 Thu 6.76 6.78 6.55 ### 19.8 19.8 0.0
2010-Mar-31 Wed 6.87 ### 6.82 6.82 31.4 31.4 0.5
2010-Mar-30 Tue 6.83 ### 6.79 6.85 826,984 ### 72.3 72.3 ###
2010-Mar-29 Mon 6.76 6.89 ### 6.83 78.6 78.6 0.5
2010-Mar-26 Fri ### ### ### 6.77 1,335,186 0 ### ### ###
2010-Mar-25 Thu 6.87 ### 6.87 ### 398,127 ### ### ### 0.0
2010-Mar-24 Wed ### ### 6.86 ### ### ### 0.0
2010-Mar-23 Tue ### ### 6.88 6.88 582,424 ### 24.4 24.4 ###
2010-Mar-22 Mon 6.8 ### 6.8 ### 476,028 ### ### ### 0.0
2010-Mar-19 Fri ### ### 6.8 6.84 22.6 22.6 0.5
2010-Mar-18 Thu ### ### ### ### 1,999,921 0 81.1 81.1 0.0
2010-Mar-17 Wed 6.53 6.84 6.52 6.84 92.8 92.8 0.5
2010-Mar-16 Tue 6.5 6.56 ### 6.55 ### ### 0.5
2010-Mar-15 Mon 6.47 6.54 6.47 6.5 79.4 79.4 0.5
2010-Mar-12 Fri 6.5 6.57 6.5 6.53 72.3 72.3 ###
2010-Mar-11 Thu ### ### 6.49 6.55 403,474 1,309,273 ### ### 0.5
2010-Mar-10 Wed 6.58 ### 6.57 6.59 70.1 70.1 ###
2010-Mar-09 Tue 6.42 6.55 6.41 6.54 82.3 82.3 0.5
2010-Mar-08 Mon 6.45 6.49 6.4 6.43 ### ### ###
2010-Mar-05 Fri 6.41 6.41 ### ### ### ### 0.0
2010-Mar-04 Thu ### 6.47 ### 6.4 585,254 ### 78.5 78.5 0.5
2010-Mar-03 Wed 6.26 ### 6.22 ### 80.8 80.8 0.0
2010-Mar-02 Tue 6.45 6.48 6.28 ### 1,380,979 8,810,646 ### ### 0.0
2010-Mar-01 Mon 6.25 6.57 6.22 6.42 88.1 88.1 0.5
2010-Feb-26 Fri ### ### ### ### 81.0 81.0 0.0
2010-Feb-25 Thu 5.86 ### 5.82 6 2,113,249 6,149,554 ### ### 0.4
2010-Feb-24 Wed ### ### 5.55 5.58 ### ### 0.4
2010-Feb-23 Tue 5.56 5.73 5.56 ### 495,087 ### ### ### 0.0
2010-Feb-22 Mon 5.57 ### 5.56 ### 75.4 75.4 0.0
2010-Feb-19 Fri ### ### ### 5.45 ### ### ###
2010-Feb-18 Thu 5.41 5.59 ### 5.54 88.1 88.1 0.4
2010-Feb-17 Wed 5.24 ### 5.24 ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 14.5 14.5 0.0
2010-Feb-15 Mon 5.29 ### 5.21 5.23 251,657 ### 29.6 29.6 ###
2010-Feb-12 Fri 5.21 ### ### 5.26 ### ### 0.4
2010-Feb-11 Thu ### ### 5.24 5.24 785,278 2,057,428 ### ### 0.4
2010-Feb-10 Wed 5.2 ### ### ### 89.1 89.1 0.0
2010-Feb-09 Tue 5.2 5.21 ### ### ### ### 0.0
2010-Feb-08 Mon ### 5.43 5.21 5.22 23.4 23.4 0.4
2010-Feb-05 Fri ### 5.45 ### 5.4 2,342,028 6,382,026 93.8 93.8 0.4
2010-Feb-04 Thu 5.53 5.56 5.25 ### 1,160,583 6,272,951 11.0 11.0 0.0
2010-Feb-03 Wed ### 5.7 5.51 ### 649,883 ### ### ### 0.0
2010-Feb-02 Tue ### 5.71 ### ### ### ### 0.0
2010-Feb-01 Mon ### 5.73 ### ### 555,344 ### ### ### 0.0
2010-Jan-29 Fri 5.76 ### ### 5.75 48.6 48.6 ###
2010-Jan-28 Thu ### ### 5.72 5.85 26.8 26.8 0.4
2010-Jan-27 Wed ### ### ### ### 853,974 0 ### ### 0.0
2010-Jan-25 Mon ### 6.22 6 ### 484,851 ### 75.1 75.1 0.0
2010-Jan-22 Fri ### ### ### ### 414,379 0 70.4 70.4 0.0
2010-Jan-21 Thu ### ### 6.25 6.25 422,471 1,320,221 ### ### ###
2010-Jan-20 Wed 6.44 6.45 ### ### 29.5 29.5 0.0
2010-Jan-19 Tue 6.5 6.5 ### 6.4 ### ### 0.5
2010-Jan-18 Mon ### ### ### 6.45 78.7 78.7 ###
2010-Jan-15 Fri 6 ### ### ### 72.9 72.9 0.0
2010-Jan-14 Thu ### ### 5.89 ### ### ### 0.0
2010-Jan-13 Wed ### 6.21 ### ### 546,774 ### ### ### 0.0
2010-Jan-12 Tue 6.2 6.22 ### ### 357,270 ### ### ### 0.0
2010-Jan-11 Mon ### ### 6.22 6.25 21.9 21.9 ###
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### 156,288 0 68.5 68.5 0.0
2010-Jan-06 Wed ### ### ### ### 363,048 0 ### ### 0.0
2010-Jan-05 Tue ### ### ### ### 72.5 72.5 0.0
2010-Jan-04 Mon ### ### ### ### 279,744 0 21.6 21.6 0.0
2009-Dec-31 Thu ### ### ### ### 70.2 70.2 0.0
2009-Dec-30 Wed ### ### 5.88 ### 234,044 688,089 ### ### 0.0
2009-Dec-29 Tue ### ### 5.89 ### 411,072 ### 12.4 12.4 0.0
2009-Dec-24 Thu ### ### ### ### ### ### 0.0
2009-Dec-23 Wed ### 6.2 ### ### ### ### 0.0
2009-Dec-22 Tue 5.82 ### 5.75 ### 84.8 84.8 0.0
2009-Dec-21 Mon 5.72 5.8 5.7 5.73 182,421 1,048,920 73.5 73.5 ###
2009-Dec-18 Fri 5.77 5.82 ### 5.7 24.8 24.8 0.4
2009-Dec-17 Thu 5.78 ### 5.72 5.85 1,356,349 3,879,158 78.9 78.9 0.4
2009-Dec-16 Wed ### 5.73 5.58 ### ### ### 0.0
2009-Dec-15 Tue 5.58 5.74 5.58 5.71 208,328 ### 83.8 83.8 0.4
2009-Dec-14 Mon 5.72 5.72 5.57 ### 26.4 26.4 0.0
2009-Dec-11 Fri ### 5.71 5.59 ### 365,979 2,067,781 79.0 79.0 0.0
2009-Dec-10 Thu ### 5.71 ### ### 343,773 981,471 76.7 76.7 0.0
2009-Dec-09 Wed ### 5.83 5.56 ### ### ### 0.0
2009-Dec-08 Tue ### 5.8 5.5 5.72 84.9 84.9 0.4
2009-Dec-07 Mon 5.8 5.8 5.58 ### ### ### 0.0
2009-Dec-04 Fri ### 5.78 ### 5.77 ### ### 0.4
2009-Dec-03 Thu ### ### 5.83 5.85 ### ### 0.4
2009-Dec-02 Wed ### ### 5.87 ### 69.5 69.5 0.0
2009-Dec-01 Tue 5.78 ### 5.78 ### 811,075 ### ### ### 0.0
2009-Nov-30 Mon ### 5.8 ### 5.8 564,579 1,637,279 ### ### 0.4
2009-Nov-27 Fri 5.4 5.7 ### ### 1,327,381 ### 94.7 94.7 0.0
2009-Nov-26 Thu 5.57 ### 5.53 5.54 141,123 ### 37.7 37.7 0.4
2009-Nov-25 Wed 5.55 ### 5.53 5.56 256,247 708,522 ### ### 0.4
2009-Nov-24 Tue 5.55 ### 5.55 ### 338,182 938,455 ### ### 0.0
2009-Nov-23 Mon ### ### 5.53 5.56 20.6 20.6 0.4
2009-Nov-20 Fri ### ### 5.51 5.51 ### ### ###
2009-Nov-19 Thu ### 5.7 ### ### 74.0 74.0 0.0
2009-Nov-18 Wed ### 5.76 5.59 ### 274,944 ### ### ### 0.0
2009-Nov-17 Tue 5.81 5.85 5.59 ### 377,374 2,158,579 22.1 22.1 0.0
2009-Nov-16 Mon ### 5.79 5.56 5.79 83.6 83.6 ###
2009-Nov-13 Fri ### 5.7 5.5 5.55 ### ### ###
2009-Nov-12 Thu 5.73 5.75 ### 5.7 ### ### 0.4
2009-Nov-11 Wed 5.8 5.85 5.57 ### 657,976 3,757,042 13.5 13.5 0.0
2009-Nov-10 Tue 5.7 5.88 ### 5.8 82.0 82.0 0.4
2009-Nov-09 Mon ### ### ### 5.57 366,473 0 88.5 88.5 0.4
2009-Nov-06 Fri ### ### ### 5.22 440,742 0 66.5 66.5 0.4
2009-Nov-05 Thu ### 5.23 ### ### 334,077 ### ### ### 0.0
2009-Nov-04 Wed 5.27 ### ### ### ### ### 0.0
2009-Nov-03 Tue ### 5.27 ### 5.25 88.4 88.4 0.4
2009-Nov-02 Mon ### ### 4.8 5 26.5 26.5 0.4
2009-Oct-30 Fri 5.23 ### ### 5.27 423,247 0 70.0 70.0 ###
2009-Oct-29 Thu ### ### ### ### 598,646 0 32.2 32.2 0.0
2009-Oct-28 Wed 5.57 ### ### 5.44 287,649 0 ### ### 0.4
2009-Oct-27 Tue ### ### 5.59 ### 376,329 ### 83.4 83.4 0.0
2009-Oct-26 Mon ### 5.77 5.53 5.71 550,574 3,110,743 83.7 83.7 0.4
2009-Oct-23 Fri 5.87 5.89 5.7 5.7 ### ### 0.4
2009-Oct-22 Thu 5.78 5.85 5.76 5.85 448,156 2,601,545 78.1 78.1 0.4
2009-Oct-21 Wed 5.8 5.87 5.77 5.8 67.4 67.4 0.4
2009-Oct-20 Tue 5.87 ### 5.83 5.85 33.2 33.2 0.4
2009-Oct-19 Mon 5.88 5.89 ### 5.77 24.5 24.5 0.4
2009-Oct-16 Fri 5.84 ### 5.84 ### ### ### 0.0
2009-Oct-15 Thu 5.74 5.85 5.74 5.82 1,901,242 ### ### ### 0.4
2009-Oct-14 Wed ### 5.71 ### ### 714,353 2,039,477 ### ### 0.0
2009-Oct-13 Tue 5.49 5.49 5.28 ### 1,036,078 5,579,280 ### ### 0.0
2009-Oct-12 Mon 5.58 5.58 5.41 5.45 748,622 4,113,677 19.5 19.5 ###
2009-Oct-09 Fri ### ### 5.47 5.5 771,746 2,110,725 ### ### 0.4
2009-Oct-08 Thu 5.22 5.5 5.21 5.46 ### ### ###
2009-Oct-07 Wed ### 5.29 ### 5.22 ### ### 0.4
2009-Oct-06 Tue ### 5.22 ### ### 656,085 1,712,381 ### ### 0.0
2009-Oct-05 Mon ### ### ### 5 ### ### 0.4
2009-Oct-02 Fri 5 ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 422,249 0 ### ### 0.0
2009-Sep-30 Wed ### ### 4.86 ### 89.7 89.7 0.0
2009-Sep-29 Tue 4.86 ### 4.85 ### 81.9 81.9 0.0
2009-Sep-28 Mon 4.8 4.88 4.77 4.84 80.5 80.5 0.3
2009-Sep-25 Fri 4.73 4.89 4.7 4.81 827,629 3,968,481 78.3 78.3 ###
2009-Sep-24 Thu 4.72 4.75 ### 4.73 517,576 1,229,243 ### ### 0.3
2009-Sep-23 Wed ### 4.75 ### 4.73 ### ### 0.3
2009-Sep-22 Tue ### ### 4.59 ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 521,377 0 ### ### 0.0
2009-Sep-18 Fri ### ### 4.57 ### ### ### 0.0
2009-Sep-17 Thu ### ### 4.53 ### 961,357 2,177,473 ### ### 0.0
2009-Sep-16 Wed ### ### 4.47 4.5 876,158 ### 16.4 16.4 ###
2009-Sep-15 Tue ### ### 4.55 ### 738,074 ### ### ### 0.0
2009-Sep-14 Mon ### 4.71 4.57 ### 810,655 ### ### ### 0.0
2009-Sep-11 Fri ### 4.77 4.58 4.75 742,787 3,472,529 79.9 79.9 ###
2009-Sep-10 Thu ### 4.7 ### ### ### ### 0.0
2009-Sep-09 Wed 4.51 ### 4.51 ### ### ### 0.0
2009-Sep-08 Tue ### 4.5 ### 4.49 ### ### ###
2009-Sep-07 Mon 4.41 4.44 ### ### 24.4 24.4 0.0
2009-Sep-04 Fri ### 4.51 ### 4.41 ### ### ###
2009-Sep-03 Thu 4.46 4.52 ### ### 17.3 17.3 0.0
2009-Sep-02 Wed 4.44 4.5 ### 4.5 472,329 1,062,740 ### ### ###
2009-Sep-01 Tue 4.41 4.48 4.22 4.44 970,877 ### ### ### 0.3
2009-Aug-31 Mon ### ### 4.51 4.54 821,385 1,852,223 30.3 30.3 0.3
2009-Aug-28 Fri 4.78 4.78 ### ### 13.7 13.7 0.0
2009-Aug-27 Thu ### ### ### 4.78 15.6 15.6 ###
2009-Aug-26 Wed 4.79 5 4.74 ### 890,386 4,336,179 82.1 82.1 0.0
2009-Aug-25 Tue 4.72 4.82 4.7 4.76 649,525 ### ### ### ###
2009-Aug-24 Mon ### 4.75 4.59 4.7 588,643 ### ### ### 0.3
2009-Aug-21 Fri ### 4.75 4.54 4.58 40.2 40.2 0.3
2009-Aug-20 Thu 4.74 4.75 ### ### ### ### 0.0
2009-Aug-19 Wed ### 4.75 ### ### 71.2 71.2 0.0
2009-Aug-18 Tue 4.71 4.75 ### ### 31.9 31.9 0.0
2009-Aug-17 Mon 4.76 4.83 ### 4.73 ### ### 0.3
2009-Aug-14 Fri 4.72 ### ### 4.81 79.5 79.5 ###
2009-Aug-13 Thu 4.53 4.71 4.52 ### 535,777 ### ### ### 0.0
2009-Aug-12 Wed ### ### 4.51 4.56 507,681 1,144,820 24.7 24.7 0.3
2009-Aug-11 Tue 4.51 ### 4.5 ### 471,485 1,060,841 79.5 79.5 0.0
2009-Aug-10 Mon 4.55 4.58 4.45 4.53 309,884 1,399,126 35.1 35.1 ###
2009-Aug-07 Fri 4.56 4.59 4.48 4.55 ### ### 0.3
2009-Aug-06 Thu 4.52 ### 4.41 4.56 676,473 1,491,622 70.5 70.5 0.3
2009-Aug-05 Wed ### ### 4.55 4.55 973,750 2,215,281 ### ### 0.3
2009-Aug-04 Tue ### 4.72 4.55 ### 82.0 82.0 0.0
2009-Aug-03 Mon ### ### 4.52 ### 418,384 945,547 27.0 27.0 0.0
2009-Jul-31 Fri ### 4.75 4.56 4.75 447,281 ### 83.0 83.0 ###
2009-Jul-30 Thu ### 4.72 4.58 ### ### ### 0.0
2009-Jul-29 Wed 4.5 ### 4.49 4.57 1,931,284 ### 76.8 76.8 ###
2009-Jul-28 Tue 4.58 4.58 4.46 4.52 29.4 29.4 0.3
2009-Jul-27 Mon ### ### 4.5 4.55 708,281 ### ### ### 0.3
2009-Jul-24 Fri ### 4.78 4.58 ### ### ### 0.0
2009-Jul-23 Thu 4.47 4.73 4.46 ### ### ### 0.0
2009-Jul-22 Wed 4.27 4.55 4.24 4.44 89.2 89.2 0.3
2009-Jul-21 Tue 4.27 ### 4.2 4.28 ### ### 0.3
2009-Jul-20 Mon 4.28 ### 4.2 4.22 794,585 1,668,628 21.3 21.3 ###
2009-Jul-17 Fri ### ### 4.25 4.29 34.2 34.2 ###
2009-Jul-16 Thu ### ### 4.26 ### 1,361,842 2,900,723 33.4 33.4 0.0
2009-Jul-15 Wed 4.2 ### ### ### 80.1 80.1 0.0
2009-Jul-14 Tue ### 4.2 ### ### ### ### 0.0
2009-Jul-13 Mon 4 ### ### ### 541,985 0 ### ### 0.0
2009-Jul-10 Fri ### ### ### ### 12.0 12.0 0.0
2009-Jul-09 Thu 4.22 4.22 ### 4.2 958,654 2,022,759 26.3 26.3 ###
2009-Jul-08 Wed ### 4.28 ### 4.25 ### ### ###
2009-Jul-07 Tue ### 4.29 ### 4.21 ### ### ###
2009-Jul-06 Mon ### ### 3.86 ### 346,725 669,179 28.8 28.8 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu 4.43 4.44 ### 4.25 554,622 ### ### ### ###
2009-Jul-01 Wed ### 4.4 ### ### 1,042,345 2,293,159 ### ### 0.0
2009-Jun-30 Tue ### ### ### ### 459,471 0 ### ### 0.0
2009-Jun-29 Mon ### ### ### ### 455,424 0 37.3 37.3 0.0
2009-Jun-26 Fri 4 ### 4 ### 83.7 83.7 0.0
2009-Jun-25 Thu ### ### ### ### 71.2 71.2 0.0
2009-Jun-24 Wed ### ### ### ### 69.6 69.6 0.0
2009-Jun-23 Tue ### 4 ### ### 83.9 83.9 0.0
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 21.2 21.2 0.0
2009-Jun-18 Thu ### ### ### ### 85.1 85.1 0.0
2009-Jun-17 Wed 4 ### ### ### 38.5 38.5 0.0
2009-Jun-16 Tue ### 4.25 ### ### 21.6 21.6 0.0
2009-Jun-15 Mon 4.2 4.28 ### 4.22 75.9 75.9 ###
2009-Jun-12 Fri 4.25 4.28 ### 4.25 ### ### ###
2009-Jun-11 Thu 4.23 ### ### 4.29 73.7 73.7 ###
2009-Jun-10 Wed ### ### ### ### 697,145 0 88.8 88.8 0.0
2009-Jun-09 Tue ### ### ### ### 26.4 26.4 0.0
2009-Jun-05 Fri 4.2 4.28 ### ### 298,754 ### 19.5 19.5 0.0
2009-Jun-04 Thu 4.22 ### ### 4.24 648,685 0 75.8 75.8 0.3
2009-Jun-03 Wed ### 4.27 ### 4.25 611,982 1,306,581 86.9 86.9 ###
2009-Jun-02 Tue 4 ### 3.89 ### 698,541 ### 73.5 73.5 0.0
2009-Jun-01 Mon 3.88 ### 3.8 ### ### ### 0.0
2009-May-29 Fri 3.8 ### 3.71 3.87 502,082 ### 74.9 74.9 ###
2009-May-28 Thu 3.8 ### 3.72 3.8 709,978 1,320,559 71.4 71.4 ###
2009-May-27 Wed ### ### ### ### 71.2 71.2 0.0
2009-May-26 Tue 3.8 ### 3.75 3.88 79.7 79.7 0.3
2009-May-25 Mon ### 3.86 ### 3.72 ### ### 0.3
2009-May-22 Fri 3.56 ### 3.56 ### 931,775 1,658,559 77.0 77.0 0.0
2009-May-21 Thu ### ### 3.5 3.59 34.6 34.6 ###
2009-May-20 Wed 3.85 3.88 3.48 ### 1,556,158 ### ### ### 0.0
2009-May-19 Tue 3.87 ### 3.84 ### 217,378 ### ### ### 0.0
2009-May-18 Mon ### ### 3.8 3.89 35.5 35.5 0.3
2009-May-15 Fri ### ### 3.8 ### 261,376 ### 19.2 19.2 0.0
2009-May-14 Thu ### ### ### ### 44.8 44.8 0.0
2009-May-13 Wed 4.45 4.45 ### ### 7.4 7.4 0.0
2009-May-12 Tue 4.21 4.49 ### 4.49 316,744 ### 94.0 94.0 ###
2009-May-11 Mon ### ### ### ### 381,778 0 ### ### 0.0
2009-May-08 Fri 4.21 4.45 4 4.29 195,875 827,571 ### ### ###
2009-May-07 Thu ### 4.55 4.27 ### ### ### 0.0
2009-May-06 Wed 4.27 4.45 4.26 ### 152,755 665,248 82.4 82.4 0.0
2009-May-05 Tue 4.2 4.4 ### ### 243,982 ### ### ### 0.0
2009-May-04 Mon ### ### ### ### ### ### 0.0
2009-May-01 Fri 4 ### 3.76 ### 76.4 76.4 0.0
2009-Apr-30 Thu 3.82 ### 3.81 4 473,245 ### 87.1 87.1 0.3
2009-Apr-29 Wed ### 3.8 ### 3.76 82.4 82.4 0.3
2009-Apr-28 Tue ### 3.82 ### ### 80.5 80.5 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### ### 3.5 3.54 68,779 ### 15.0 15.0 0.3
2009-Apr-23 Thu ### 3.7 3.58 3.7 83,755 ### ### ### 0.3
2009-Apr-22 Wed ### ### 3.58 ### ### ### 0.0
2009-Apr-21 Tue ### 3.74 3.52 3.7 120,673 438,042 ### ### 0.3
2009-Apr-20 Mon 3.76 3.8 ### ### ### ### 0.0
2009-Apr-17 Fri 3.75 3.85 3.75 3.8 74.5 74.5 ###
2009-Apr-16 Thu ### 3.8 ### 3.73 76.7 76.7 ###
2009-Apr-15 Wed ### 3.79 3.55 ### ### ### 0.0
2009-Apr-14 Tue 3.59 ### 3.57 3.59 ### ### ###
2009-Apr-09 Thu 3.5 3.7 3.48 ### 249,849 896,957 78.7 78.7 0.0
2009-Apr-08 Wed 3.5 3.52 3.4 3.5 92,572 ### 79.6 79.6 0.3
2009-Apr-07 Tue ### 3.81 3.46 3.54 86,482 ### ### ### 0.3
2009-Apr-06 Mon 3.55 ### 3.55 ### ### ### 0.0
2009-Apr-03 Fri ### ### ### 3.52 88.4 88.4 ###
2009-Apr-02 Thu ### ### ### ### 66,454 0 ### ### 0.0
2009-Apr-01 Wed 3.28 ### ### 3.23 30,620 0 ### ### ###
2009-Mar-31 Tue ### ### 3.23 ### ### ### 0.0
2009-Mar-30 Mon ### 3.4 3.24 3.4 78.9 78.9 0.2
2009-Mar-27 Fri 3.2 ### 3.2 ### 86.3 86.3 0.0
2009-Mar-26 Thu 3.2 ### ### ### 25.5 25.5 0.0
2009-Mar-25 Wed ### 3.27 ### ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 87,785 0 32.5 32.5 0.0
2009-Mar-23 Mon ### ### ### ### 12.2 12.2 0.0
2009-Mar-20 Fri ### ### ### ### 157,070 0 ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 81.9 81.9 0.0
2009-Mar-18 Wed 2.81 ### 2.8 2.87 80.7 80.7 ###
2009-Mar-17 Tue ### 2.85 ### 2.74 79.4 79.4 0.2
2009-Mar-16 Mon ### ### 2.55 ### 179,526 ### ### ### 0.0
2009-Mar-13 Fri ### ### 2.56 ### 63.2 63.2 0.0
2009-Mar-12 Thu 2.57 2.71 2.41 2.46 32,145 ### ### ### 0.2
2009-Mar-11 Wed 2.45 2.73 2.41 2.56 91,286 ### 88.4 88.4 0.2
2009-Mar-10 Tue 2.55 2.55 ### ### 7.8 7.8 0.0
2009-Mar-09 Mon 2.57 2.77 2.55 2.55 29.9 29.9 0.2
2009-Mar-06 Fri ### 2.75 2.56 2.59 ### ### 0.2
2009-Mar-05 Thu ### 2.7 ### ### ### ### 0.0
2009-Mar-04 Wed ### 2.76 ### ### 42,455 58,587 ### ### 0.0
2009-Mar-03 Tue 2.84 2.84 2.58 ### ### ### 0.0
2009-Mar-02 Mon 2.73 ### ### 2.71 38.3 38.3 ###
2009-Feb-27 Fri ### ### ### 2.77 85.2 85.2 0.2
2009-Feb-26 Thu 2.78 ### ### ### 14.6 14.6 0.0
2009-Feb-25 Wed 2.88 2.88 ### 2.75 ### ### ###
2009-Feb-24 Tue 2.75 ### 2.57 ### 43,926 56,444 94.5 94.5 0.0
2009-Feb-23 Mon 2.8 ### 2.56 2.88 ### ### 0.2
2009-Feb-20 Fri 2.81 ### ### ### 33,376 0 ### ### 0.0
2009-Feb-19 Thu 2.75 ### ### ### 68,540 0 ### ### 0.0
2009-Feb-18 Wed ### ### 2.76 2.8 ### ### 0.2
2009-Feb-17 Tue ### ### ### ### 44,789 0 23.1 23.1 0.0
2009-Feb-16 Mon 3.2 3.2 ### ### ### ### 0.0
2009-Feb-13 Fri ### 3.2 ### 3.2 37,923 60,676 ### ### 0.2
2009-Feb-12 Thu ### ### ### ### 68.6 68.6 0.0
2009-Feb-11 Wed ### ### ### 3 52,376 0 20.8 20.8 0.2
2009-Feb-10 Tue ### ### 3 ### 47,085 70,627 7.1 7.1 0.0
2009-Feb-09 Mon 3.25 ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 77.3 77.3 0.0
2009-Feb-05 Thu 3.27 3.27 ### ### 26,320 ### ### ### 0.0
2009-Feb-04 Wed 3.45 3.58 3.2 3.27 ### ### ###
2009-Feb-03 Tue 3.25 ### 3.25 3.43 76,427 ### ### ### 0.2
2009-Feb-02 Mon 3.49 3.49 ### 3.25 6.5 6.5 0.2
2009-Jan-30 Fri ### 3.77 3.5 3.53 15.8 15.8 0.3
2009-Jan-29 Thu 3.8 3.89 ### 3.79 ### ### ###
2009-Jan-28 Wed ### 3.88 ### 3.88 59,324 115,088 94.4 94.4 0.3
2009-Jan-27 Tue 3.73 3.76 ### 3.73 65,048 ### 75.1 75.1 ###
2009-Jan-23 Fri 3.8 3.87 ### 3.73 ### ### ###
2009-Jan-22 Thu 3.76 3.89 3.71 3.87 35,150 133,570 89.9 89.9 ###
2009-Jan-21 Wed ### 3.89 ### 3.76 47,952 ### ### ### 0.3
2009-Jan-20 Tue 3.8 ### 3.71 3.83 ### ### ###
2009-Jan-19 Mon ### ### 3.7 3.85 48,589 89,889 ### ### 0.3
2009-Jan-16 Fri ### 3.84 3.52 3.77 ### ### ###
2009-Jan-15 Thu 3.7 3.88 ### 3.7 81.0 81.0 0.3
2009-Jan-14 Wed 3.74 ### 3.7 ### ### ### 0.0
2009-Jan-13 Tue ### 3.89 ### 3.78 ### ### 0.3
2009-Jan-12 Mon 3.56 3.78 3.56 3.78 93.1 93.1 0.3
2009-Jan-09 Fri ### 3.74 ### ### 28,971 54,175 ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed 3.59 ### 3.59 ### 73.1 73.1 0.0
2009-Jan-06 Tue 3.89 ### ### 3.86 24.8 24.8 0.3
2009-Jan-05 Mon ### 3.89 3.52 ### ### ### 0.0
2009-Jan-02 Fri ### ### 3.51 ### ### ### 0.0
2008-Dec-31 Wed 3.55 ### 3.54 3.8 89.9 89.9 ###
2008-Dec-30 Tue ### 3.55 3.25 3.47 83.5 83.5 0.2
2008-Dec-29 Mon 3.4 3.54 ### 3.24 51,342 90,875 ### ### ###
2008-Dec-24 Wed ### 3.49 3.22 3.4 64.3 64.3 0.2
2008-Dec-23 Tue ### 3.4 ### ### 3,768,973 6,407,254 96.5 96.5 0.0
2008-Dec-22 Mon ### ### ### ### 52,085 0 11.4 11.4 0.0
2008-Dec-19 Fri 3.21 3.27 3 ### ### ### 0.0
2008-Dec-18 Thu 2.85 ### 2.85 3.24 ### ### ###
2008-Dec-17 Wed ### ### ### ### 30,228 0 ### ### 0.0
2008-Dec-16 Tue ### 3.42 ### ### 76,359 130,573 ### ### 0.0
2008-Dec-15 Mon 3.29 ### 3.28 ### 50,780 83,279 ### ### 0.0
2008-Dec-12 Fri ### 3.5 ### 3.29 94.7 94.7 ###
2008-Dec-11 Thu ### 3.42 ### 3.41 63,623 ### ### ### ###
2008-Dec-10 Wed ### 3.5 ### 3.5 75,729 132,525 98.6 98.6 0.3
2008-Dec-09 Tue 3.25 3.25 ### 3 55,578 ### ### ### 0.2
2008-Dec-08 Mon ### ### ### ### 115,853 0 ### ### 0.0
2008-Dec-05 Fri 3 ### ### ### 32.7 32.7 0.0
2008-Dec-04 Thu ### 3.22 ### ### ### ### 0.0
2008-Dec-03 Wed 3.22 ### ### ### 41,448 0 ### ### 0.0
2008-Dec-02 Tue ### ### 3.2 3.2 90,085 ### ### ### 0.2
2008-Dec-01 Mon ### 3.49 ### ### 25.9 25.9 0.0
2008-Nov-28 Fri 3.4 3.5 3.29 3.43 68.7 68.7 0.2
2008-Nov-27 Thu ### 3.4 3.21 ### 30,646 101,285 32.5 32.5 0.0
2008-Nov-26 Wed 3.5 3.53 ### ### ### ### 0.0
2008-Nov-25 Tue 3.4 3.7 ### 3.5 ### ### 0.3
2008-Nov-24 Mon ### ### 3.2 ### 73,752 ### 30.9 30.9 0.0
2008-Nov-21 Fri 3 3.4 2.89 ### 146,841 ### ### ### 0.0
2008-Nov-20 Thu ### ### ### ### ### ### 0.0
2008-Nov-19 Wed 3.5 3.56 ### 3.41 35.9 35.9 ###
2008-Nov-18 Tue ### ### 3.8 3.8 50,986 96,873 14.4 14.4 ###
2008-Nov-17 Mon ### ### ### ### 53,424 0 19.7 19.7 0.0
2008-Nov-14 Fri ### ### ### 4.43 67,386 0 ### ### ###
2008-Nov-13 Thu 4.44 ### 4.44 ### ### ### 0.0
2008-Nov-12 Wed ### 4.59 ### 4.54 ### ### 0.3
2008-Nov-11 Tue 4.21 4.56 4.21 ### 41,152 180,451 ### ### 0.0
2008-Nov-10 Mon ### ### 4.28 ### ### ### 0.0
2008-Nov-07 Fri ### 4.58 4.2 4.4 46,952 ### ### ### 0.3
2008-Nov-06 Thu ### 4.55 4.26 4.41 ### ### ###
2008-Nov-05 Wed ### ### ### 4.59 131,384 0 ### ### 0.3
2008-Nov-04 Tue 4.2 ### ### 4.26 37,275 0 ### ### 0.3
2008-Nov-03 Mon ### ### 4 ### ### ### 0.0
2008-Oct-31 Fri 4.46 4.48 4.2 4.2 69,570 ### ### ### ###
2008-Oct-30 Thu 4.26 ### 4.22 ### 87.5 87.5 0.0
2008-Oct-29 Wed 4.5 ### 4.24 4.24 21.4 21.4 0.3
2008-Oct-28 Tue 4.5 4.7 4.48 4.53 46,721 214,449 79.9 79.9 ###
2008-Oct-27 Mon 4.8 4.8 ### ### 70,984 ### 29.1 29.1 0.0
2008-Oct-24 Fri 4.8 ### 4.8 4.8 45,827 109,984 ### ### 0.3
2008-Oct-23 Thu 4.78 5.21 4.76 4.8 81.1 81.1 0.3
2008-Oct-22 Wed ### ### ### ### ### ### 0.0
2008-Oct-21 Tue 5.4 5.5 ### 5.2 16.7 16.7 ###
2008-Oct-20 Mon ### 5.4 ### 5.4 ### ### 0.4
2008-Oct-17 Fri ### 5.2 ### 5.2 83.0 83.0 ###
2008-Oct-16 Thu ### ### ### ### 64,943 0 ### ### 0.0
2008-Oct-15 Wed ### ### 5.4 5.56 ### ### 0.4
2008-Oct-14 Tue 5.4 ### 5.4 ### 98,050 ### ### ### 0.0
2008-Oct-13 Mon ### 5.4 4.88 5.26 71.7 71.7 0.4
2008-Oct-10 Fri ### ### ### ### 47.8 47.8 0.0
2008-Oct-09 Thu 5.81 5.85 5.41 5.85 ### ### 0.4
2008-Oct-08 Wed ### 5.89 5.5 5.81 ### ### ###
2008-Oct-07 Tue ### ### ### ### 83.5 83.5 0.0
2008-Oct-06 Mon 5.8 ### 5.59 ### 44.7 44.7 0.0
2008-Oct-03 Fri 5.75 ### 5.75 ### 83.2 83.2 0.0
2008-Oct-02 Thu 5.7 6 5.56 ### 39.0 39.0 0.0
2008-Oct-01 Wed 5.7 5.83 ### 5.83 ### ### ###
2008-Sep-30 Tue ### 5.8 ### 5.57 90.4 90.4 0.4
2008-Sep-29 Mon 5.7 5.75 5.45 5.5 46,647 261,223 ### ### 0.4
2008-Sep-26 Fri 5.59 5.75 5.46 5.75 ### ### ###
2008-Sep-25 Thu 5.4 5.7 ### ### ### ### 0.0
2008-Sep-24 Wed 5.25 5.4 5.22 5.4 120,421 ### ### ### 0.4
2008-Sep-23 Tue 5.2 5.25 ### 5.21 134,480 ### ### ### 0.4
2008-Sep-22 Mon 5.24 5.4 5.24 ### 111,027 ### ### ### 0.0
2008-Sep-19 Fri 5.25 5.29 ### 5.26 319,150 844,151 ### ### 0.4
2008-Sep-18 Thu ### 5 4.4 5 502,924 2,363,742 ### ### 0.4
2008-Sep-17 Wed 5.28 ### ### ### 371,372 0 24.8 24.8 0.0
2008-Sep-16 Tue 5.27 ### 5.2 5.28 70.1 70.1 0.4
2008-Sep-15 Mon 5.49 5.5 5.28 5.45 ### ### ###
2008-Sep-12 Fri 5.4 5.51 5.28 5.5 68,253 368,224 79.7 79.7 0.4
2008-Sep-11 Thu 5.25 5.4 5.25 5.4 91.3 91.3 0.4
2008-Sep-10 Wed 5.54 ### ### ### 14.5 14.5 0.0
2008-Sep-09 Tue 5.52 ### 5.4 5.54 104,178 281,280 ### ### 0.4
2008-Sep-08 Mon 5.41 5.75 ### ### 85.2 85.2 0.0
2008-Sep-05 Fri 5.4 5.72 5.27 5.43 71.1 71.1 0.4
2008-Sep-04 Thu ### 5.74 5.58 5.73 ### ### ###
2008-Sep-03 Wed 5.57 5.83 5.57 ### 81.2 81.2 0.0
2008-Sep-02 Tue 5.48 ### 5.4 5.54 165,183 ### 73.6 73.6 0.4
2008-Sep-01 Mon 5.48 5.48 ### ### ### ### 0.0
2008-Aug-29 Fri 5.44 5.59 ### 5.43 27.7 27.7 0.4
2008-Aug-28 Thu 5.76 5.83 ### 5.41 ### ### ###
2008-Aug-27 Wed ### ### 5.78 5.87 11.4 11.4 ###
2008-Aug-26 Tue 5.72 ### ### ### 47,157 0 ### ### 0.0
2008-Aug-25 Mon 6 6 5.86 6 87,027 516,070 ### ### 0.4
2008-Aug-22 Fri ### 5.75 5.41 5.73 73.3 73.3 ###
2008-Aug-21 Thu 5.76 5.76 ### ### 25.4 25.4 0.0
2008-Aug-20 Wed ### ### 5.75 5.85 ### ### 0.4
2008-Aug-19 Tue ### ### 5.72 ### ### ### 0.0
2008-Aug-18 Mon ### ### ### 6 ### ### 0.4
2008-Aug-15 Fri ### ### ### ### 61,227 0 ### ### 0.0
2008-Aug-14 Thu 5.7 ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### 5.77 5.83 37,048 106,883 ### ### ###
2008-Aug-12 Tue ### 6 5.84 ### 122,985 728,071 30.9 30.9 0.0
2008-Aug-11 Mon 5.75 6 5.72 ### ### ### 0.0
2008-Aug-08 Fri 5.71 5.73 5.59 ### 160,789 ### 24.2 24.2 0.0
2008-Aug-07 Thu 5.59 5.73 5.51 ### 71.1 71.1 0.0
2008-Aug-06 Wed 5.49 5.59 5.47 5.59 104,189 ### ### ### ###
2008-Aug-05 Tue 5.4 5.4 5.24 ### 128,825 685,349 ### ### 0.0
2008-Aug-04 Mon 5.55 5.55 ### 5.46 30.5 30.5 ###
2008-Aug-01 Fri 5.55 5.55 5.46 5.51 81,689 ### ### ### ###
2008-Jul-31 Thu 5.51 5.51 5.43 5.49 44,258 ### ### ### 0.4
2008-Jul-30 Wed 5.5 ### ### ### 61,770 0 19.4 19.4 0.0
2008-Jul-29 Tue ### ### ### ### 66,848 0 ### ### 0.0
2008-Jul-28 Mon 5.7 5.7 ### ### 110,688 ### ### ### 0.0
2008-Jul-25 Fri ### 5.81 ### 5.75 101,589 ### ### ### ###
2008-Jul-24 Thu 5.5 5.75 5.41 5.53 69.2 69.2 ###
2008-Jul-23 Wed ### 5.89 ### 5.76 ### ### ###
2008-Jul-22 Tue ### ### ### ### 75.7 75.7 0.0
2008-Jul-21 Mon 5.5 ### ### ### 144,873 0 ### ### 0.0
2008-Jul-18 Fri ### 5.5 5.2 5.5 89.7 89.7 0.4
2008-Jul-17 Thu 5.25 ### 5.22 5.29 54,083 141,156 72.9 72.9 0.4
2008-Jul-16 Wed ### ### ### ### 221,021 0 17.3 17.3 0.0
2008-Jul-15 Tue ### ### 5 ### 81.1 81.1 0.0
2008-Jul-14 Mon ### 5.25 ### ### 85,458 224,327 ### ### 0.0
2008-Jul-11 Fri ### ### ### ### ### ### 0.0
2008-Jul-10 Thu ### 5.2 ### ### 158,840 412,984 34.8 34.8 0.0
2008-Jul-09 Wed 5.23 5.42 ### 5.2 ### ### ###
2008-Jul-08 Tue 5.45 5.45 ### ### 70,058 ### ### ### 0.0
2008-Jul-07 Mon ### 5.45 ### 5.41 54,043 ### 94.4 94.4 ###
2008-Jul-04 Fri 5.26 ### ### ### ### ### 0.0
2008-Jul-03 Thu 5.21 ### 5.21 5.5 ### ### 0.4
2008-Jul-02 Wed ### 5.2 ### 5.2 51,842 134,789 ### ### ###
2008-Jul-01 Tue ### 5.26 ### ### 74.2 74.2 0.0
2008-Jun-30 Mon ### ### ### ### 67.2 67.2 0.0
2008-Jun-27 Fri ### 5.29 ### 5.23 167,124 442,042 66.2 66.2 ###
2008-Jun-26 Thu ### 5.45 ### ### 132,285 360,476 ### ### 0.0
2008-Jun-25 Wed ### ### ### ### 84.5 84.5 0.0
2008-Jun-24 Tue ### ### 5 ### 32.9 32.9 0.0
2008-Jun-23 Mon ### 5.45 ### 5.25 181,987 ### ### ### 0.4
2008-Jun-20 Fri ### ### ### ### ### ### 0.0
2008-Jun-19 Thu 5 5.23 5 ### 87.3 87.3 0.0
2008-Jun-18 Wed ### 5.25 ### ### 268,381 ### 72.4 72.4 0.0
2008-Jun-17 Tue ### 5.23 ### ### 140,778 ### 69.5 69.5 0.0
2008-Jun-16 Mon 5.2 5.28 ### 5.26 ### ### 0.4
2008-Jun-13 Fri ### 5.2 ### 5.2 ### ### ###
2008-Jun-12 Thu ### ### ### ### 83.9 83.9 0.0
2008-Jun-11 Wed 5.2 5.2 ### ### 300,278 780,722 37.5 37.5 0.0
2008-Jun-10 Tue ### ### ### ### 34.6 34.6 0.0
2008-Jun-06 Fri 5.2 5.2 ### ### 36.5 36.5 0.0
2008-Jun-05 Thu 5.23 5.24 ### ### 32.8 32.8 0.0
2008-Jun-04 Wed ### ### ### 5.2 143,873 0 27.1 27.1 ###
2008-Jun-03 Tue 5.45 5.5 5.26 ### 141,675 ### ### ### 0.0
2008-Jun-02 Mon 5.45 5.45 ### ### ### ### 0.0
2008-May-30 Fri ### 5.45 ### 5.45 74,028 201,726 ### ### ###
2008-May-29 Thu ### ### ### ### 70.4 70.4 0.0
2008-May-28 Wed 5.41 5.42 5.26 ### 151,246 807,653 28.7 28.7 0.0
2008-May-27 Tue ### 5.42 ### ### 91,253 ### ### ### 0.0
2008-May-26 Mon 5.24 ### 5.23 ### ### ### 0.0
2008-May-23 Fri ### 5.49 5.27 5.42 ### ### 0.4
2008-May-22 Thu 5.28 5.5 ### 5.44 85.7 85.7 0.4
2008-May-21 Wed 5.47 5.49 5.25 ### ### ### 0.0
2008-May-20 Tue 5.49 ### 5.49 5.53 ### ### ###
2008-May-19 Mon 5.57 ### 5.46 5.46 64,457 ### ### ### ###
2008-May-16 Fri 5.7 5.77 5.55 ### 23.0 23.0 0.0
2008-May-15 Thu ### 5.78 ### 5.75 144,346 417,159 72.5 72.5 ###
2008-May-14 Wed ### ### 5.55 5.59 34.5 34.5 ###
2008-May-13 Tue ### 5.77 5.48 ### 141,688 ### 36.1 36.1 0.0
2008-May-12 Mon 5.47 5.52 ### 5.52 ### ### 0.4
2008-May-09 Fri ### 5.53 ### ### 140,126 387,448 32.4 32.4 0.0
2008-May-08 Thu ### 5.5 5.29 5.4 ### ### 0.4
2008-May-07 Wed 5.56 5.56 ### ### ### ### 0.0
2008-May-06 Tue 5.52 5.58 5.42 5.49 30.5 30.5 0.4
2008-May-05 Mon ### ### 5.45 5.5 79,681 ### 14.6 14.6 0.4
2008-May-02 Fri ### ### ### 5.58 103,773 0 ### ### 0.4
2008-May-01 Thu 5.48 ### ### ### ### ### 0.0
2008-Apr-30 Wed ### 5.59 ### 5.56 106,645 298,072 ### ### 0.4
2008-Apr-29 Tue 5.48 5.56 5.25 ### 117,455 634,844 21.6 21.6 0.0
2008-Apr-28 Mon 5.5 5.75 5.49 5.49 117,885 ### 36.8 36.8 0.4
2008-Apr-24 Thu ### 5.83 5.49 5.49 ### ### 0.4
2008-Apr-23 Wed ### ### 5.7 5.73 68,128 ### 14.0 14.0 ###
2008-Apr-22 Tue ### ### 5.58 5.81 ### ### ###
2008-Apr-21 Mon ### ### 5.49 ### 132,655 ### 92.5 92.5 0.0
2008-Apr-18 Fri 5.43 5.58 ### ### 68,551 191,257 28.4 28.4 0.0
2008-Apr-17 Thu ### 5.58 ### 5.45 142,673 398,057 ### ### ###
2008-Apr-16 Wed 5.45 5.45 5.26 ### ### ### 0.0
2008-Apr-15 Tue ### 5.5 ### 5.4 139,343 ### ### ### 0.4
2008-Apr-14 Mon ### ### ### ### ### ### 0.0
2008-Apr-11 Fri 5.45 5.54 ### ### 93,357 ### ### ### 0.0
2008-Apr-10 Thu 5.53 ### 5.21 5.45 133,948 ### 31.2 31.2 ###
2008-Apr-09 Wed 5.86 ### 5.53 ### 10.5 10.5 0.0
2008-Apr-08 Tue ### ### 5.75 5.86 23.8 23.8 0.4
2008-Apr-07 Mon 6 ### 5.82 ### 88,151 ### 28.0 28.0 0.0
2008-Apr-04 Fri ### ### 5.71 ### 19.2 19.2 0.0
2008-Apr-03 Thu ### ### ### 6 18.2 18.2 0.4
2008-Apr-02 Wed 6 6.2 5.88 6 ### ### 0.4
2008-Apr-01 Tue ### 6.2 5.76 ### 118,387 707,954 73.1 73.1 0.0
2008-Mar-31 Mon 5.72 ### ### ### 99,442 0 87.6 87.6 0.0
2008-Mar-28 Fri 5.7 5.73 5.46 ### 116,825 ### ### ### 0.0
2008-Mar-27 Thu ### 5.7 ### 5.7 142,629 ### ### ### 0.4
2008-Mar-26 Wed ### 5.73 ### ### 129,159 370,040 ### ### 0.0
2008-Mar-25 Tue ### ### ### 5.59 ### ### ###
2008-Mar-20 Thu 5 ### ### ### ### ### 0.0
2008-Mar-19 Wed 5 ### ### 5 69.1 69.1 0.4
2008-Mar-18 Tue ### ### 4.79 5 314,926 754,247 ### ### 0.4
2008-Mar-17 Mon 4.82 ### 4.71 ### 368,280 ### ### ### 0.0
2008-Mar-14 Fri 4.85 5 4.7 ### ### ### 0.0
2008-Mar-13 Thu 4.85 ### 4.8 4.87 78.9 78.9 0.3
2008-Mar-12 Wed ### ### 5 ### ### ### 0.0
2008-Mar-11 Tue ### 5 ### ### ### ### 0.0
2008-Mar-10 Mon ### ### 4.8 ### 307,848 ### 35.0 35.0 0.0
2008-Mar-07 Fri ### ### ### ### 79.4 79.4 0.0
2008-Mar-06 Thu ### ### ### ### 125,826 0 ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 435,272 0 ### ### 0.0
2008-Mar-04 Tue ### ### ### ### ### ### 0.0
2008-Mar-03 Mon ### ### 5 ### 46.1 46.1 0.0
2008-Feb-29 Fri ### ### ### ### 32.6 32.6 0.0
2008-Feb-28 Thu ### 5.22 ### 5.2 ### ### ###
2008-Feb-27 Wed ### 5.24 ### ### 65.9 65.9 0.0
2008-Feb-26 Tue ### 5.2 ### ### 167,378 435,182 82.6 82.6 0.0
2008-Feb-25 Mon ### ### ### 5 ### ### 0.4
2008-Feb-22 Fri ### ### ### 5 162,175 0 ### ### 0.4
2008-Feb-21 Thu ### ### 4.85 ### 34.3 34.3 0.0
2008-Feb-20 Wed 4.83 ### 4.79 4.8 ### ### 0.3
2008-Feb-19 Tue ### ### 4.8 4.83 155,680 ### ### ### 0.3
2008-Feb-18 Mon 4.86 ### 4.8 4.85 ### ### ###
2008-Feb-15 Fri ### ### 4.79 ### 29.7 29.7 0.0
2008-Feb-14 Thu 4.83 ### 4.81 ### 179,771 432,349 ### ### 0.0
2008-Feb-13 Wed ### ### ### 4.85 ### ### ###
2008-Feb-12 Tue ### ### 4.57 4.86 20.3 20.3 0.3
2008-Feb-11 Mon 5.7 5.7 ### ### ### ### 0.0
2008-Feb-08 Fri 5.7 5.77 ### 5.7 690,956 ### 65.7 65.7 0.4
2008-Feb-07 Thu ### ### 5.29 ### ### ### 0.0
2008-Feb-06 Wed ### 7.2 ### ### 336,841 1,212,627 3.8 3.8 0.0
2008-Feb-05 Tue ### 7.45 ### ### 76.5 76.5 0.0
2008-Feb-04 Mon 7.25 ### ### 7 124,050 0 14.4 14.4 0.5
2008-Feb-01 Fri ### ### ### ### 85.0 85.0 0.0
2008-Jan-31 Thu 6.8 7.2 6.71 ### 163,350 ### 77.9 77.9 0.0
2008-Jan-30 Wed 6.83 ### 6.79 ### 209,246 ### ### ### 0.0
2008-Jan-29 Tue ### ### 6.74 6.74 368,757 ### ### ### ###
2008-Jan-25 Fri 6.86 ### 6.57 6.75 14.0 14.0 0.5
2008-Jan-24 Thu ### ### 6.76 6.79 ### ### 0.5
2008-Jan-23 Wed 6.85 ### 6.8 6.85 208,159 707,740 58.3 58.3 ###
2008-Jan-22 Tue ### ### 6.76 6.81 290,289 981,176 41.1 41.1 ###
2008-Jan-21 Mon 7.55 ### 7.43 7.43 135,278 502,557 43.0 43.0 ###
2008-Jan-18 Fri 7.5 ### 7.48 7.48 138,785 519,055 43.1 43.1 0.5
2008-Jan-17 Thu ### 7.77 7.47 7.51 25.0 25.0 ###
2008-Jan-16 Wed 7.52 ### 7.47 7.47 46.2 46.2 ###
2008-Jan-15 Tue 7.71 7.72 7.42 7.53 105,356 797,544 ### ### 0.5
2008-Jan-14 Mon 7.78 8 ### 7.76 125,825 ### 43.5 43.5 0.6
2008-Jan-11 Fri ### ### ### 7.85 148,881 0 ### ### ###
2008-Jan-10 Thu ### ### 7.87 7.87 89,422 351,875 19.3 19.3 0.6
2008-Jan-09 Wed ### 8.4 7.88 8 ### ### ###
2008-Jan-08 Tue 8.24 8.41 8.21 ### 84.6 84.6 0.0
2008-Jan-07 Mon ### 8.5 8.2 8.23 33.1 33.1 0.6
2008-Jan-04 Fri 8.46 8.52 8.2 8.52 64,280 537,380 72.6 72.6 0.6
2008-Jan-03 Thu 8.42 8.58 ### 8.2 13.6 13.6 0.6
2008-Jan-02 Wed 8.5 8.72 ### 8.55 70.7 70.7 ###
2007-Dec-31 Mon 8.41 8.49 ### ### 26.3 26.3 0.0
2007-Dec-28 Fri ### 8.43 ### 8.4 43,875 ### 92.3 92.3 ###
2007-Dec-27 Thu ### 8.5 ### 8.5 117,371 498,826 94.4 94.4 0.6
2007-Dec-24 Mon ### ### ### ### 69.4 69.4 0.0
2007-Dec-21 Fri ### ### ### 7.88 314,073 0 ### ### 0.6
2007-Dec-20 Thu 8 8 7.59 7.59 ### ### 0.5
2007-Dec-19 Wed ### ### ### ### 34.2 34.2 0.0
2007-Dec-18 Tue ### 8.49 ### ### 31.9 31.9 0.0
2007-Dec-17 Mon 8.4 8.48 ### ### ### ### 0.0
2007-Dec-14 Fri ### 8.79 8.4 8.4 22.4 22.4 ###
2007-Dec-13 Thu 8.81 8.84 ### ### ### ### 0.0
2007-Dec-12 Wed 8.75 8.85 8.71 8.8 70.9 70.9 0.6
2007-Dec-11 Tue ### ### 8.59 8.76 149,453 ### ### ### 0.6
2007-Dec-10 Mon 8.85 ### 8.75 8.84 ### ### ###
2007-Dec-07 Fri ### 8.87 8.58 8.75 73.4 73.4 0.6
2007-Dec-06 Thu ### 8.7 8.55 ### 226,688 1,955,184 ### ### 0.0
2007-Dec-05 Wed ### ### 8.51 8.52 72,381 307,981 27.5 27.5 0.6
2007-Dec-04 Tue 8.76 8.88 ### ### 184,546 819,384 ### ### 0.0
2007-Dec-03 Mon 9 9 8.76 8.78 18.1 18.1 0.6
2007-Nov-30 Fri ### ### 8.88 ### 108,773 482,952 60.5 60.5 0.0
2007-Nov-29 Thu 9 9 8.87 ### 30.0 30.0 0.0
2007-Nov-28 Wed 8.85 9 8.85 8.87 ### ### ###
2007-Nov-27 Tue 8.8 ### 8.8 ### 112,986 ### ### ### 0.0
2007-Nov-26 Mon ### ### 8.8 8.82 151,376 666,054 ### ### ###
2007-Nov-23 Fri 8.84 ### ### 8.82 66,373 0 ### ### ###
2007-Nov-22 Thu 8.86 ### 8.71 8.75 34.7 34.7 0.6
2007-Nov-21 Wed 9 ### 8.74 8.75 ### ### 0.6
2007-Nov-20 Tue ### 9.22 ### ### 61,227 282,256 30.7 30.7 0.0
2007-Nov-19 Mon 9.54 9.54 ### 9.25 86,954 414,770 12.3 12.3 ###
2007-Nov-16 Fri ### 9.42 ### 9.25 31.9 31.9 ###
2007-Nov-15 Thu 9.4 9.59 9.25 9.4 170,843 1,609,341 ### ### ###
2007-Nov-14 Wed ### 9.53 9.22 9.45 135,728 1,272,450 70.8 70.8 0.7
2007-Nov-13 Tue 8.86 9.45 8.75 9.22 132,955 ### ### ### 0.7
2007-Nov-12 Mon 8.8 ### ### ### ### ### 0.0
2007-Nov-09 Fri ### ### 8.8 8.81 27.9 27.9 ###
2007-Nov-08 Thu ### ### 8.81 8.88 291,650 ### ### ### 0.6
2007-Nov-07 Wed ### ### ### ### 184,685 0 ### ### 0.0
2007-Nov-06 Tue 9.29 9.44 9.22 9.25 246,648 2,301,225 ### ### ###
2007-Nov-05 Mon 9.43 9.48 9.23 9.28 152,728 1,428,770 39.0 39.0 0.7
2007-Nov-02 Fri 9.41 9.54 9.4 9.43 138,828 ### ### ### ###
2007-Nov-01 Thu 9.48 ### 9.45 ### ### ### 0.0
2007-Oct-31 Wed 9.43 9.57 9.42 9.5 65.0 65.0 0.7
2007-Oct-30 Tue ### 9.72 9.41 9.5 252,842 ### ### ### 0.7
2007-Oct-29 Mon 9.8 9.8 ### ### 82,642 404,945 ### ### 0.0
2007-Oct-26 Fri 9.81 9.88 ### 9.77 150,647 ### 30.6 30.6 0.7
2007-Oct-25 Thu 9.89 ### 9.81 ### ### ### 0.0
2007-Oct-24 Wed 9.89 ### 9.85 9.86 79,645 392,251 40.2 40.2 0.7
2007-Oct-23 Tue ### ### 9.86 9.89 28.8 28.8 ###
2007-Oct-22 Mon 9.86 ### 9.86 ### 174,153 858,574 ### ### 0.0
2007-Oct-19 Fri 10.21 10.21 ### ### 90,754 ### ### ### 0.0
2007-Oct-18 Thu ### ### ### 10.21 66.6 66.6 ###
2007-Oct-17 Wed ### ### ### ### 122,658 0 33.9 33.9 0.0
2007-Oct-16 Tue ### ### ### ### ### ### 0.0
2007-Oct-15 Mon ### 10.2 9.86 9.86 15.2 15.2 0.7
2007-Oct-12 Fri ### ### ### ### 75.7 75.7 0.0
2007-Oct-11 Thu ### 10.23 ### ### ### ### 0.0
2007-Oct-10 Wed 10.41 10.49 ### 10.25 70,724 370,947 ### ### 0.7
2007-Oct-09 Tue ### 10.42 ### ### 173,254 902,653 ### ### 0.0
2007-Oct-08 Mon ### ### ### ### ### ### 0.0
2007-Oct-05 Fri 9.8 ### 9.77 ### 159,625 ### 82.7 82.7 0.0
2007-Oct-04 Thu 9.7 9.82 9.58 9.76 77.3 77.3 0.7
2007-Oct-03 Wed ### ### 9.71 9.73 81,124 393,857 ### ### ###
2007-Oct-02 Tue 9.82 ### 9.8 9.8 166,471 ### 40.7 40.7 0.7
2007-Oct-01 Mon ### ### ### 9.77 ### ### 0.7
2007-Sep-28 Fri 9.79 ### ### ### 205,957 0 ### ### 0.0
2007-Sep-27 Thu 9.7 ### 9.57 ### 29.0 29.0 0.0
2007-Sep-26 Wed 9.59 9.8 9.55 9.7 178,575 ### ### ### 0.7
2007-Sep-25 Tue ### ### 9.54 ### ### ### 0.0
2007-Sep-24 Mon 9.78 9.8 9.5 ### ### ### 0.0
2007-Sep-21 Fri 9.75 9.75 ### ### ### ### 0.0
2007-Sep-20 Thu 9.85 9.85 ### 9.8 34.1 34.1 0.7
2007-Sep-19 Wed ### 9.77 9.58 9.77 81.8 81.8 0.7
2007-Sep-18 Tue 9.86 9.86 ### ### ### ### 0.0
2007-Sep-17 Mon 9.87 ### 9.78 9.8 58,649 ### 32.1 32.1 0.7
2007-Sep-14 Fri 9.8 ### 9.73 ### 74.7 74.7 0.0
2007-Sep-13 Thu 9.73 9.78 ### 9.76 102,881 503,088 ### ### 0.7
2007-Sep-12 Wed ### ### 9.75 9.75 ### ### ###
2007-Sep-11 Tue 9.83 ### 9.83 ### 81.1 81.1 0.0
2007-Sep-10 Mon 9.75 ### 9.75 9.89 63,040 307,320 ### ### ###
2007-Sep-07 Fri 9.86 ### 9.75 ### 39,744 193,752 75.9 75.9 0.0
2007-Sep-06 Thu ### ### 9.83 9.86 43,240 212,524 23.2 23.2 0.7
2007-Sep-05 Wed ### ### ### ### 79,388 0 ### ### 0.0
2007-Sep-04 Tue ### ### ### ### 85,154 0 ### ### 0.0
2007-Sep-03 Mon ### ### ### ### 28.1 28.1 0.0
2007-Aug-31 Fri ### ### ### ### 111,749 0 23.9 23.9 0.0
2007-Aug-30 Thu 9.84 ### 9.8 ### 76.2 76.2 0.0
2007-Aug-29 Wed ### 9.84 9.56 9.75 104,488 ### ### ### ###
2007-Aug-28 Tue 9.72 9.83 ### 9.75 57,675 283,472 ### ### ###
2007-Aug-27 Mon 9.85 ### 9.8 9.85 ### ### ###
2007-Aug-24 Fri 9.8 9.8 ### 9.7 32.0 32.0 0.7
2007-Aug-23 Thu 9.78 ### ### ### ### ### 0.0
2007-Aug-22 Wed 9.5 9.75 9.27 ### ### ### 0.0
2007-Aug-21 Tue ### 9.57 9.23 9.5 122,781 1,154,141 ### ### 0.7
2007-Aug-20 Mon ### 9.49 ### 9.42 130,944 621,329 61.5 61.5 0.7
2007-Aug-17 Fri ### 9.5 ### 9.2 91,127 432,853 33.1 33.1 0.7
2007-Aug-16 Thu 9.51 9.51 8.43 ### 49.1 49.1 0.0
2007-Aug-15 Wed ### ### 9.42 9.51 170,748 804,223 56.5 56.5 ###
2007-Aug-14 Tue 9.7 9.82 ### 9.74 ### ### 0.7
2007-Aug-13 Mon ### ### 9.55 ### ### ### 0.0
2007-Aug-10 Fri 9.75 ### 9.57 9.79 71.4 71.4 ###
2007-Aug-09 Thu 9.7 ### 9.55 ### 205,250 ### ### ### 0.0
2007-Aug-08 Wed ### 9.81 ### ### ### ### 0.0
2007-Aug-07 Tue ### 9.7 ### ### 16.4 16.4 0.0
2007-Aug-06 Mon ### ### ### 9.54 ### ### ###
2007-Aug-03 Fri 9.76 ### ### ### 35.4 35.4 0.0
2007-Aug-02 Thu ### ### 9.71 9.73 34.0 34.0 ###
2007-Aug-01 Wed 10.4 10.56 9.71 9.71 133,822 1,356,285 ### ### ###
2007-Jul-31 Tue ### 10.57 10.28 10.4 ### ### 0.7
2007-Jul-30 Mon 10.26 10.49 ### ### 149,940 ### 67.3 67.3 0.0
2007-Jul-27 Fri ### ### 10.2 ### ### ### 0.0
2007-Jul-26 Thu 10.85 10.87 ### 10.7 153,126 ### 32.9 32.9 0.8
2007-Jul-25 Wed 10.74 ### 10.74 10.84 75.2 75.2 0.8
2007-Jul-24 Tue 10.8 ### 10.7 ### 162,855 871,274 77.3 77.3 0.0
2007-Jul-23 Mon 10.7 10.77 ### ### 34.0 34.0 0.0
2007-Jul-20 Fri 10.86 10.88 10.7 10.77 119,351 ### 23.6 23.6 ###
2007-Jul-19 Thu 10.71 10.86 10.7 10.86 ### ### 0.8
2007-Jul-18 Wed ### 10.8 ### 10.7 ### ### 0.8
2007-Jul-17 Tue ### 10.8 10.54 10.7 ### ### 0.8
2007-Jul-16 Mon ### 10.75 10.58 ### 282,758 ### 37.4 37.4 0.0
2007-Jul-13 Fri 10.55 ### ### 10.59 202,354 0 69.6 69.6 ###
2007-Jul-12 Thu 10.51 ### 10.47 10.58 68.6 68.6 0.8
2007-Jul-11 Wed 10.53 10.59 10.41 10.5 35.0 35.0 0.8
2007-Jul-10 Tue 10.5 10.57 10.44 10.55 ### ### ###
2007-Jul-09 Mon ### 10.48 ### 10.48 78.0 78.0 0.7
2007-Jul-06 Fri ### 10.4 ### ### 195,429 ### 82.5 82.5 0.0
2007-Jul-05 Thu ### ### 9.86 ### 159,627 ### 79.1 79.1 0.0
2007-Jul-04 Wed 9.75 ### 9.7 ### 153,120 ### 85.8 85.8 0.0
2007-Jul-03 Tue 9.86 ### 9.71 9.85 148,740 ### 41.9 41.9 ###
2007-Jul-02 Mon ### ### 9.82 9.82 99,951 490,759 ### ### ###
2007-Jun-29 Fri 9.85 ### 9.85 ### 113,425 ### ### ### 0.0
2007-Jun-28 Thu 9.75 ### 9.73 ### 78.9 78.9 0.0
2007-Jun-27 Wed 9.76 9.79 9.52 9.56 ### ### 0.7
2007-Jun-26 Tue ### ### 9.72 9.76 132,227 642,623 ### ### 0.7
2007-Jun-25 Mon ### ### ### ### 38.4 38.4 0.0
2007-Jun-22 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-21 Thu ### ### 9.82 9.85 21.5 21.5 ###
2007-Jun-20 Wed 9.85 9.86 9.77 9.79 28.4 28.4 ###
2007-Jun-19 Tue ### ### 9.8 9.82 ### ### ###
2007-Jun-18 Mon 9.85 ### 9.85 9.85 67.5 67.5 ###
2007-Jun-15 Fri 9.8 ### 9.76 ### 78.6 78.6 0.0
2007-Jun-14 Thu 9.72 9.79 9.53 9.75 220,722 2,132,174 68.4 68.4 ###
2007-Jun-13 Wed ### 9.73 ### ### ### ### 0.0
2007-Jun-12 Tue ### 9.79 ### 9.71 182,085 ### ### ### ###
2007-Jun-08 Fri ### ### 9.55 ### 37.5 37.5 0.0
2007-Jun-07 Thu 9.7 9.71 9.58 ### 250,725 2,418,242 26.0 26.0 0.0
2007-Jun-06 Wed ### ### 9.72 9.75 23.4 23.4 ###
2007-Jun-05 Tue ### 10.23 ### ### 27.2 27.2 0.0
2007-Jun-04 Mon 10.5 10.55 ### 10.2 62,827 ### ### ### 0.7
2007-Jun-01 Fri 10.43 10.43 ### ### ### ### 0.0
2007-May-31 Thu 10.29 10.56 10.29 ### 121,782 1,269,577 62.6 62.6 0.0
2007-May-30 Wed 10.55 10.59 10.25 10.25 ### ### 0.7
2007-May-29 Tue 10.47 10.76 ### ### 56,982 ### ### ### 0.0
2007-May-28 Mon ### ### 10.29 ### 71.7 71.7 0.0
2007-May-25 Fri 10.28 10.41 10.2 10.29 100,081 ### 63.9 63.9 ###
2007-May-24 Thu 10.72 10.74 ### 10.24 ### ### ###
2007-May-23 Wed 10.56 10.89 10.56 10.76 81.3 81.3 0.8
2007-May-22 Tue 10.55 ### 10.55 ### 72.6 72.6 0.0
2007-May-21 Mon 10.48 ### 10.46 ### 75.3 75.3 0.0
2007-May-18 Fri 10.49 10.5 10.42 10.45 ### ### ###
2007-May-17 Thu ### 10.5 10.28 10.5 ### ### 0.8
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue 10.25 ### 10.2 10.2 128,223 ### ### ### 0.7
2007-May-14 Mon 10.29 ### 10.29 ### ### ### 0.0
2007-May-11 Fri 10.25 10.4 ### 10.29 68.4 68.4 ###
2007-May-10 Thu ### 10.42 10.25 ### ### ### 0.0
2007-May-09 Wed ### 10.4 10.26 10.26 110,122 ### ### ### 0.7
2007-May-08 Tue ### 10.45 10.25 10.42 ### ### 0.7
2007-May-07 Mon 10.4 10.45 10.25 10.44 113,450 ### ### ### 0.7
2007-May-04 Fri 10.5 10.5 ### 10.45 26.7 26.7 ###
2007-May-03 Thu 10.5 10.5 10.45 10.5 71,478 ### ### ### 0.8
2007-May-02 Wed 10.42 10.5 10.4 10.5 105,455 ### ### ### 0.8
2007-May-01 Tue 10.5 10.5 ### 10.4 36.0 36.0 0.7
2007-Apr-30 Mon 10.2 10.5 ### 10.5 244,155 ### 87.0 87.0 0.8
2007-Apr-27 Fri ### 10.2 ### ### 78.7 78.7 0.0
2007-Apr-26 Thu ### 10.2 ### ### 28.0 28.0 0.0
2007-Apr-24 Tue ### ### ### ### 162,770 0 74.7 74.7 0.0
2007-Apr-23 Mon ### 10.2 ### ### 172,340 ### ### ### 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 149,625 0 39.5 39.5 0.0
2007-Apr-18 Wed ### 10.2 ### ### ### ### 0.0
2007-Apr-17 Tue ### ### ### ### 491,285 0 27.4 27.4 0.0
2007-Apr-16 Mon ### ### ### ### ### ### 0.0
2007-Apr-13 Fri ### ### 9.82 9.82 ### ### ###
2007-Apr-12 Thu 9.81 ### 9.8 ### 275,747 ### ### ### 0.0
2007-Apr-11 Wed 9.89 9.89 9.75 9.75 217,988 2,140,642 24.5 24.5 ###
2007-Apr-10 Tue 9.86 ### 9.84 ### 194,220 ### ### ### 0.0
2007-Apr-05 Thu 9.7 9.84 ### 9.73 ### ### ###
2007-Apr-04 Wed 9.8 9.84 ### 9.7 ### ### 0.7
2007-Apr-03 Tue 9.7 9.84 9.58 9.79 116,623 ### 69.8 69.8 ###
2007-Apr-02 Mon ### ### 9.55 9.58 197,125 941,271 10.0 10.0 0.7
2007-Mar-30 Fri ### ### ### ### 65.6 65.6 0.0
2007-Mar-29 Thu 9.82 ### 9.82 ### ### ### 0.0
2007-Mar-28 Wed ### ### 9.81 9.81 183,725 901,171 ### ### ###
2007-Mar-27 Tue 10.2 10.2 ### ### ### ### 0.0
2007-Mar-26 Mon ### 10.2 ### 10.2 183,722 936,982 ### ### 0.7
2007-Mar-23 Fri ### ### ### ### 76.6 76.6 0.0
2007-Mar-22 Thu ### 10.2 ### ### 288,521 1,471,457 ### ### 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 328,972 0 75.9 75.9 0.0
2007-Mar-19 Mon ### ### 9.85 ### 349,545 ### 76.9 76.9 0.0
2007-Mar-16 Fri ### ### 9.71 ### 32.2 32.2 0.0
2007-Mar-15 Thu ### ### 9.76 ### 639,022 3,118,427 16.2 16.2 0.0
2007-Mar-14 Wed 9.7 9.89 ### ### ### ### 0.0
2007-Mar-13 Tue ### ### 9.77 9.82 30.0 30.0 ###
2007-Mar-12 Mon ### ### ### ### 135,444 0 84.4 84.4 0.0
2007-Mar-09 Fri 9.55 9.8 9.49 9.8 224,121 2,161,647 ### ### 0.7
2007-Mar-08 Thu 9.58 9.58 9.43 9.49 148,047 1,407,186 ### ### 0.7
2007-Mar-07 Wed 9.49 9.71 9.49 9.58 252,473 2,423,740 69.7 69.7 0.7
2007-Mar-06 Tue 9.25 ### ### ### 148,625 0 ### ### 0.0
2007-Mar-05 Mon ### ### 9.25 ### 64.4 64.4 0.0
2007-Mar-02 Fri 9.7 9.72 9.4 9.4 13.2 13.2 ###
2007-Mar-01 Thu 9.75 ### ### 9.7 121,277 0 37.7 37.7 0.7
2007-Feb-28 Wed 9.8 ### 9.52 9.81 246,929 1,175,382 58.7 58.7 ###
2007-Feb-27 Tue 10.22 10.22 ### ### 29.1 29.1 0.0
2007-Feb-26 Mon 10.21 ### 10.2 10.22 64.6 64.6 0.7
2007-Feb-23 Fri 10.24 ### 10.21 ### 109,728 ### ### ### 0.0
2007-Feb-22 Thu ### ### ### 10.21 79.5 79.5 ###
2007-Feb-21 Wed ### ### 9.76 ### 16.9 16.9 0.0
2007-Feb-20 Tue 11.2 11.27 ### 10.4 2.2 2.2 0.7
2007-Feb-19 Mon ### 11.4 ### 11.25 81.1 81.1 ###
2007-Feb-16 Fri 11.59 ### ### ### ### ### 0.0
2007-Feb-15 Thu 11.5 11.86 11.5 11.59 75.1 75.1 0.8
2007-Feb-14 Wed 11.42 11.59 11.42 11.5 ### ### ###
2007-Feb-13 Tue 11.55 11.55 11.41 11.41 40,526 ### ### ### ###
2007-Feb-12 Mon 11.55 11.59 ### 11.59 45,373 ### ### ### 0.8
2007-Feb-09 Fri 11.41 11.52 ### 11.52 55,758 ### 72.1 72.1 0.8
2007-Feb-08 Thu 11.52 11.55 11.4 11.55 78,849 ### 67.2 67.2 0.8
2007-Feb-07 Wed 11.59 11.59 11.41 11.52 51,478 ### ### ### 0.8
2007-Feb-06 Tue ### 11.57 ### 11.57 ### ### ###
2007-Feb-05 Mon ### 11.43 11.21 11.43 81.8 81.8 ###
2007-Feb-02 Fri 11.42 11.5 ### 11.5 100,982 580,646 ### ### ###
2007-Feb-01 Thu ### 11.5 ### 11.41 113,852 654,649 ### ### ###
2007-Jan-31 Wed 11.47 11.5 11.27 ### ### ### 0.0
2007-Jan-30 Tue ### 11.5 11.24 11.47 108,123 1,229,358 79.8 79.8 ###
2007-Jan-29 Mon 11.52 ### ### ### 134,556 0 ### ### 0.0
2007-Jan-25 Thu 11.8 11.8 11.22 11.5 118,086 ### ### ### ###
2007-Jan-24 Wed ### ### ### 11.8 92.8 92.8 0.8
2007-Jan-23 Tue 10.87 ### 10.76 ### ### ### 0.0
2007-Jan-22 Mon 10.8 ### 10.75 ### 117,678 ### 81.9 81.9 0.0
2007-Jan-19 Fri 10.74 10.74 ### 10.73 32.1 32.1 ###
2007-Jan-18 Thu 10.7 10.74 ### 10.74 64,650 347,170 ### ### 0.8
2007-Jan-17 Wed ### 10.8 10.58 10.8 82.7 82.7 ###
2007-Jan-16 Tue ### 10.8 ### 10.77 ### ### ###
2007-Jan-15 Mon ### ### ### ### 105,751 0 ### ### 0.0
2007-Jan-12 Fri 10.5 10.7 10.5 ### 71.0 71.0 0.0
2007-Jan-11 Thu 10.45 10.47 ### 10.45 ### ### ###
2007-Jan-10 Wed ### 10.45 ### ### ### ### 0.0
2007-Jan-09 Tue 10.2 10.4 10.2 10.23 66.8 66.8 ###
2007-Jan-08 Mon 10.28 ### ### ### ### ### 0.0
2007-Jan-05 Fri ### 10.8 10.28 10.4 129,871 1,368,840 ### ### 0.7
2007-Jan-04 Thu 10.85 10.85 10.45 10.45 83,955 894,120 ### ### ###
2007-Jan-03 Wed ### ### ### ### 112,723 0 ### ### 0.0
2007-Jan-02 Tue ### ### 10.86 10.86 15,328 ### ### ### 0.8
2006-Dec-29 Fri 10.8 ### 10.8 ### 83.3 83.3 0.0
2006-Dec-28 Thu ### ### ### ### 49,452 0 63.9 63.9 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri 10.75 ### 10.75 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### 10.8 366,383 0 85.0 85.0 ###
2006-Dec-20 Wed ### ### 10.88 ### ### ### 0.0
2006-Dec-19 Tue ### ### 10.78 ### ### ### 0.0
2006-Dec-18 Mon 10.8 ### 10.5 ### 84.5 84.5 0.0
2006-Dec-15 Fri ### 10.77 ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### 10.53 272,641 0 ### ### 0.8
2006-Dec-13 Wed 10.46 10.46 ### ### 74,547 389,880 ### ### 0.0
2006-Dec-12 Tue 10.5 10.59 ### 10.42 113,641 601,729 30.0 30.0 0.7
2006-Dec-11 Mon ### 10.72 ### 10.51 155,387 832,874 ### ### ###
2006-Dec-08 Fri ### ### ### 10.55 ### ### ###
2006-Dec-07 Thu ### ### 10.48 10.54 31,881 167,056 25.3 25.3 0.8
2006-Dec-06 Wed ### 10.75 10.5 10.75 91,650 973,781 ### ### 0.8
2006-Dec-05 Tue ### 10.7 10.45 10.57 114,740 1,213,375 34.5 34.5 0.8
2006-Dec-04 Mon 10.25 ### ### 10.5 ### ### 0.8
2006-Dec-01 Fri 10.49 ### 10.23 10.23 ### ### ###
2006-Nov-30 Thu 10.28 10.79 ### 10.7 91.2 91.2 0.8
2006-Nov-29 Wed ### ### 9.77 ### 80.6 80.6 0.0
2006-Nov-28 Tue ### ### ### ### 134,253 0 36.1 36.1 0.0
2006-Nov-27 Mon ### ### 9.88 ### 92.7 92.7 0.0
2006-Nov-24 Fri 9.78 ### 9.73 9.79 74,427 362,087 65.5 65.5 ###
2006-Nov-23 Thu 9.5 9.76 9.47 ### ### ### 0.0
2006-Nov-22 Wed ### ### 9.27 ### 116,829 ### 61.3 61.3 0.0
2006-Nov-21 Tue 9.21 ### 9.21 ### ### ### 0.0
2006-Nov-20 Mon 9.46 9.55 9.2 9.23 ### ### ###
2006-Nov-17 Fri ### 9.47 9.2 9.47 ### ### ###
2006-Nov-16 Thu 9.45 9.48 ### 9.42 ### ### 0.7
2006-Nov-15 Wed 9.4 9.45 ### 9.45 74,240 350,784 72.6 72.6 0.7
2006-Nov-14 Tue 9.4 9.43 ### 9.4 117,542 ### 64.9 64.9 ###
2006-Nov-13 Mon ### 9.41 ### 9.4 38,175 ### 87.7 87.7 ###
2006-Nov-10 Fri ### 9.29 ### 9.29 47,474 ### ### ### ###
2006-Nov-09 Thu ### ### ### ### 107,281 0 16.5 16.5 0.0
2006-Nov-08 Wed 9.43 9.43 ### ### ### ### 0.0
2006-Nov-07 Tue ### 9.45 ### 9.43 ### ### ###
2006-Nov-06 Mon ### ### ### ### 66,629 0 34.4 34.4 0.0
2006-Nov-03 Fri ### 9.46 ### ### 64.9 64.9 0.0
2006-Nov-02 Thu ### 9.41 ### ### 92,648 ### ### ### 0.0
2006-Nov-01 Wed ### 9.4 ### 9.4 72,425 ### 71.5 71.5 ###
2006-Oct-31 Tue 9.4 9.42 ### ### 137,555 647,884 ### ### 0.0
2006-Oct-30 Mon ### 9.41 ### 9.4 106,788 ### ### ### ###
2006-Oct-27 Fri 9.42 9.42 ### ### 54,859 258,385 29.3 29.3 0.0
2006-Oct-26 Thu 9.29 9.42 9.28 9.42 160,250 ### ### ### 0.7
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue ### 9.4 9.28 ### 38.7 38.7 0.0
2006-Oct-23 Mon ### 9.4 9.25 9.26 31.6 31.6 ###
2006-Oct-20 Fri ### ### 9.25 ### 65,627 303,524 69.1 69.1 0.0
2006-Oct-19 Thu 9.45 9.45 9.21 9.21 41,240 ### ### ### 0.7
2006-Oct-18 Wed 9.4 9.45 9.22 9.45 30,779 287,321 ### ### 0.7
2006-Oct-17 Tue 9.57 9.58 ### 9.22 ### ### 0.7
2006-Oct-16 Mon 9.48 9.58 9.47 9.58 74.3 74.3 0.7
2006-Oct-13 Fri 9.4 9.47 ### 9.45 71.4 71.4 0.7
2006-Oct-12 Thu 9.22 9.47 9.22 ### 73.9 73.9 0.0
2006-Oct-11 Wed ### ### 9.22 ### 46,483 214,286 66.5 66.5 0.0
2006-Oct-10 Tue 9.24 ### ### 9.2 26.2 26.2 0.7
2006-Oct-09 Mon 9.4 9.4 ### ### 11.9 11.9 0.0
2006-Oct-06 Fri 9.5 9.5 9.2 ### 20.3 20.3 0.0
2006-Oct-05 Thu 9.44 9.44 ### 9.43 ### ### ###
2006-Oct-04 Wed ### 9.4 ### ### ### ### 0.0
2006-Oct-03 Tue ### 9.46 ### ### ### ### 0.0
2006-Oct-02 Mon 9.44 9.45 ### ### 21,350 100,878 ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 79.3 79.3 0.0
2006-Sep-28 Thu ### ### 9 ### ### ### 0.0
2006-Sep-27 Wed 9 ### ### ### 76.6 76.6 0.0
2006-Sep-26 Tue ### ### ### ### 65,141 0 24.4 24.4 0.0
2006-Sep-25 Mon ### ### ### ### 82,380 0 29.6 29.6 0.0
2006-Sep-22 Fri ### ### 8.75 ### ### ### 0.0
2006-Sep-21 Thu 9.2 9.43 ### 9 ### ### 0.6
2006-Sep-20 Wed 9.25 9.41 9.21 9.23 88,122 ### 36.0 36.0 ###
2006-Sep-19 Tue ### ### ### 9.4 106,951 0 ### ### ###
2006-Sep-18 Mon 9.56 9.81 9.5 ### 73.7 73.7 0.0
2006-Sep-15 Fri ### ### ### ### 119,541 0 11.9 11.9 0.0
2006-Sep-14 Thu 9.55 ### 9.41 9.54 182,271 857,585 ### ### ###
2006-Sep-13 Wed 9.43 9.5 ### 9.5 71,927 341,653 ### ### 0.7
2006-Sep-12 Tue 9.5 9.52 9.27 ### 71,826 ### ### ### 0.0
2006-Sep-11 Mon 9.42 9.7 ### 9.5 85,275 413,583 85.2 85.2 0.7
2006-Sep-08 Fri ### 9.5 9.27 9.41 ### ### 0.7
2006-Sep-07 Thu ### 9.5 ### 9.5 93.9 93.9 0.7
2006-Sep-06 Wed 8.8 9.27 8.8 ### 91.8 91.8 0.0
2006-Sep-05 Tue ### 8.85 ### 8.75 92,545 ### 74.1 74.1 0.6
2006-Sep-04 Mon 8.52 ### 8.52 ### 82.8 82.8 0.0
2006-Sep-01 Fri 8.55 ### 8.49 8.51 41,350 ### 32.6 32.6 0.6
2006-Aug-31 Thu 8.4 8.57 8.4 8.48 39,657 336,489 70.9 70.9 0.6
2006-Aug-30 Wed 8.48 8.5 ### ### 23,645 ### ### ### 0.0
2006-Aug-29 Tue ### 8.5 8.25 ### ### ### 0.0
2006-Aug-28 Mon 8.4 8.4 8.25 8.25 46,243 384,972 ### ### ###
2006-Aug-25 Fri ### 8.4 8.26 8.4 34,647 ### ### ### ###
2006-Aug-24 Thu 8.48 8.48 ### ### 66,550 282,172 ### ### 0.0
2006-Aug-23 Wed 8.5 ### 8.5 8.5 64.3 64.3 0.6
2006-Aug-22 Tue ### ### 8.48 8.5 28,345 120,182 ### ### 0.6
2006-Aug-21 Mon 8.52 ### 8.48 ### ### ### 0.0
2006-Aug-18 Fri ### ### 8.4 8.44 11.5 11.5 0.6
2006-Aug-17 Thu ### ### ### ### 61,380 0 ### ### 0.0
2006-Aug-16 Wed ### 8.44 8.23 8.23 31.3 31.3 0.6
2006-Aug-15 Tue ### 8.4 8.25 8.25 40,251 335,089 38.7 38.7 ###
2006-Aug-14 Mon 8.2 8.54 8.2 ### ### ### 0.0
2006-Aug-11 Fri ### ### ### 8.2 43,175 0 ### ### 0.6
2006-Aug-10 Thu ### ### ### ### 68.7 68.7 0.0
2006-Aug-09 Wed 8.25 8.27 ### ### ### ### 0.0
2006-Aug-08 Tue ### 8.7 ### ### 87.1 87.1 0.0
2006-Aug-07 Mon 8.26 ### ### ### 49,087 0 20.9 20.9 0.0
2006-Aug-04 Fri ### 8.72 ### ### 86,551 ### 35.8 35.8 0.0
2006-Aug-03 Thu ### ### ### 8.4 ### ### ###
2006-Aug-02 Wed 8.8 8.83 ### ### 17.1 17.1 0.0
2006-Aug-01 Tue 8.82 ### 8.7 8.71 64,556 ### 25.5 25.5 0.6
2006-Jul-31 Mon ### ### 8.7 8.71 45,687 ### ### ### 0.6
2006-Jul-28 Fri 8.75 8.83 8.72 8.75 ### ### 0.6
2006-Jul-27 Thu 8.7 ### 8.7 8.78 ### ### 0.6
2006-Jul-26 Wed ### 9 8.7 8.7 12.4 12.4 ###
2006-Jul-25 Tue ### ### ### ### 62,124 0 70.2 70.2 0.0
2006-Jul-24 Mon 8.88 ### 8.84 8.88 75.8 75.8 0.6
2006-Jul-21 Fri ### ### ### 8.84 85.6 85.6 ###
2006-Jul-20 Thu ### ### ### 8.79 ### ### 0.6
2006-Jul-19 Wed 8.55 ### 8.51 8.51 58,283 ### 36.2 36.2 0.6
2006-Jul-18 Tue 8.73 8.74 8.5 ### 24.1 24.1 0.0
2006-Jul-17 Mon 8.74 8.85 8.72 8.79 77.6 77.6 0.6
2006-Jul-14 Fri 8.8 ### 8.7 8.75 48,854 ### ### ### 0.6
2006-Jul-13 Thu ### 9 8.82 8.82 ### ### ###
2006-Jul-12 Wed 9 9 ### ### 53,873 242,428 25.7 25.7 0.0
2006-Jul-11 Tue ### 9 ### 9 66,878 300,951 ### ### 0.6
2006-Jul-10 Mon ### 9 8.89 9 ### ### 0.6
2006-Jul-07 Fri 9 ### 8.86 ### ### ### 0.0
2006-Jul-06 Thu 8.75 ### 8.57 ### 69,323 297,049 ### ### 0.0
2006-Jul-05 Wed 8.75 8.83 ### 8.8 63,420 ### ### ### 0.6
2006-Jul-04 Tue 8.82 ### 8.73 8.75 26.9 26.9 0.6
2006-Jul-03 Mon 8.5 ### 8.48 8.84 165,883 703,343 ### ### ###
2006-Jun-30 Fri 8.5 8.5 8.45 8.5 62.0 62.0 0.6
2006-Jun-28 Wed ### ### ### ### 84.3 84.3 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 81.5 81.5 0.0
2006-Jun-23 Fri ### ### ### ### ### ### 0.0
2006-Jun-22 Thu 8 ### 8 ### 92,178 ### 79.1 79.1 0.0
2006-Jun-21 Wed 7.87 ### 7.8 ### 140,875 ### 87.6 87.6 0.0
2006-Jun-20 Tue 7.7 ### 7.7 7.89 81,785 314,872 ### ### ###
2006-Jun-19 Mon 7.8 7.85 7.75 7.75 118,386 ### 38.6 38.6 ###
2006-Jun-16 Fri 7.8 7.85 7.74 7.78 ### ### 0.6
2006-Jun-15 Thu ### 7.79 7.41 7.74 71.6 71.6 0.6
2006-Jun-14 Wed 7.82 7.85 ### 7.8 35.5 35.5 0.6
2006-Jun-13 Tue ### 8 7.85 7.85 46.1 46.1 ###
2006-Jun-09 Fri ### 8 7.85 8 ### ### ###
2006-Jun-08 Thu 7.82 ### 7.8 7.8 67,328 262,579 53.5 53.5 0.6
2006-Jun-07 Wed 7.76 7.82 ### 7.82 76.1 76.1 0.6
2006-Jun-06 Tue ### ### 7.75 7.75 16.3 16.3 ###
2006-Jun-05 Mon ### ### ### 8 26.5 26.5 ###
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 61,728 0 ### ### 0.0
2006-May-31 Wed 7.85 ### 7.85 7.85 144,884 ### 68.7 68.7 ###
2006-May-30 Tue ### ### ### 8 14,447 0 30.2 30.2 ###
2006-May-29 Mon 8 ### 8 ### 14,828 ### 70.2 70.2 0.0
2006-May-26 Fri ### ### ### ### 66.1 66.1 0.0
2006-May-25 Thu ### ### ### ### ### ### 0.0
2006-May-24 Wed 8 ### ### ### 56,329 0 ### ### 0.0
2006-May-23 Tue 8 ### ### 8 80,355 0 73.1 73.1 ###
2006-May-22 Mon ### ### ### 8 164,227 0 91.6 91.6 ###
2006-May-19 Fri ### ### 7.85 7.85 45,248 ### ### ### ###
2006-May-18 Thu 7.86 ### 7.75 ### 78.6 78.6 0.0
2006-May-17 Wed ### ### ### ### 64,058 0 ### ### 0.0
2006-May-16 Tue ### ### ### ### 73,159 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 110,420 0 82.4 82.4 0.0
2006-May-12 Fri 8 ### ### ### 711,758 0 71.3 71.3 0.0
2006-May-11 Thu ### ### ### ### 68.3 68.3 0.0
2006-May-10 Wed ### ### 8 ### 76.8 76.8 0.0
2006-May-09 Tue 7.85 ### 7.85 ### 57,622 ### 82.1 82.1 0.0
2006-May-08 Mon ### 8 7.85 8 65.5 65.5 ###
2006-May-05 Fri 7.81 8 7.8 8 ### ### ###
2006-May-04 Thu ### 8 7.81 7.81 31,420 248,375 23.5 23.5 0.6
2006-May-03 Wed 7.86 8 7.8 8 155,826 1,231,025 ### ### ###
2006-May-02 Tue ### ### 7.88 7.88 33,145 ### ### ### 0.6
2006-May-01 Mon ### 8 ### 8 256,843 1,027,372 68.8 68.8 ###
2006-Apr-28 Fri 8 ### ### ### 74,951 0 ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 14.9 14.9 0.0
2006-Apr-26 Wed ### ### ### ### 65,786 0 82.0 82.0 0.0
2006-Apr-24 Mon ### ### ### ### 64,446 0 15.1 15.1 0.0
2006-Apr-21 Fri ### ### 8 ### 76.2 76.2 0.0
2006-Apr-20 Thu ### ### ### ### 85,083 0 ### ### 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### 8 ### 8 57,352 ### 73.9 73.9 ###
2006-Apr-13 Thu 8 8 7.86 7.89 31,142 246,956 22.3 22.3 ###
2006-Apr-11 Tue ### ### 8 8 26,828 ### ### ### ###
2006-Apr-10 Mon ### ### ### ### 48,950 0 ### ### 0.0
2006-Apr-07 Fri ### ### 8 ### 32,686 130,744 ### ### 0.0
2006-Apr-06 Thu 8.2 8.25 ### ### 26.8 26.8 0.0
2006-Apr-05 Wed ### ### ### ### 67.7 67.7 0.0
2006-Apr-04 Tue ### ### ### ### 78.0 78.0 0.0
2006-Apr-03 Mon ### ### ### ### 47,423 0 71.6 71.6 0.0
2006-Mar-31 Fri ### 8 ### ### 69,748 ### 61.8 61.8 0.0
2006-Mar-30 Thu ### 8 ### 8 47,074 ### 68.1 68.1 ###
2006-Mar-29 Wed 7.87 ### 7.87 ### 29,175 ### 71.7 71.7 0.0
2006-Mar-28 Tue ### 8 7.86 7.89 40,174 318,579 ### ### ###
2006-Mar-27 Mon 7.82 ### 7.82 ### 49,940 ### 83.2 83.2 0.0
2006-Mar-24 Fri 7.89 7.89 7.81 7.82 21,228 ### ### ### 0.6
2006-Mar-23 Thu ### ### 7.82 7.89 50,656 ### 32.0 32.0 ###
2006-Mar-22 Wed 7.74 ### 7.74 ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 32.9 32.9 0.0
2006-Mar-20 Mon ### ### ### ### ### ### 0.0
2006-Mar-17 Fri ### 8 ### ### 71.1 71.1 0.0
2006-Mar-16 Thu ### ### 7.88 ### 164,246 647,129 ### ### 0.0
2006-Mar-15 Wed ### ### ### 8 76.0 76.0 ###
2006-Mar-14 Tue 8 8 7.87 ### 25.8 25.8 0.0
2006-Mar-13 Mon 7.89 8 7.88 8 21,655 171,940 78.9 78.9 ###
2006-Mar-10 Fri 7.86 ### 7.86 7.89 68.9 68.9 ###
2006-Mar-09 Thu 7.82 ### 7.77 ### 37,941 ### 73.6 73.6 0.0
2006-Mar-08 Wed 7.7 7.83 7.7 7.82 80.6 80.6 0.6
2006-Mar-07 Tue 7.71 7.85 ### 7.8 ### ### 0.6
2006-Mar-06 Mon 7.71 7.79 ### 7.75 21,852 ### 71.4 71.4 ###
2006-Mar-03 Fri 7.85 7.85 7.59 7.59 8.1 8.1 0.5
2006-Mar-02 Thu 7.75 7.85 7.74 7.83 ### ### ###
2006-Mar-01 Wed 7.82 7.85 7.75 7.79 ### ### ###
2006-Feb-28 Tue 7.73 7.86 ### 7.83 74.8 74.8 ###
2006-Feb-27 Mon 7.73 7.73 ### ### 25.5 25.5 0.0
2006-Feb-24 Fri 7.56 7.74 7.55 ### 98,478 ### ### ### 0.0
2006-Feb-23 Thu ### ### 7.5 7.55 ### ### ###
2006-Feb-22 Wed 7.8 7.8 7.44 ### 12.8 12.8 0.0
2006-Feb-21 Tue 7.48 ### 7.47 7.85 ### ### ###
2006-Feb-20 Mon 7.45 7.54 7.4 7.54 ### ### 0.5
2006-Feb-17 Fri 7.5 7.55 7.4 7.4 29,546 220,856 ### ### 0.5
2006-Feb-16 Thu ### ### 7.4 7.5 46,578 ### 27.1 27.1 0.5
2006-Feb-15 Wed 7.52 7.59 7.49 7.57 ### ### ###
2006-Feb-14 Tue 7.45 7.53 7.45 7.51 74.5 74.5 ###
2006-Feb-13 Mon 7.42 7.49 7.42 7.45 30,889 230,277 79.9 79.9 0.5
2006-Feb-10 Fri 7.4 7.49 7.4 7.41 ### ### ###
2006-Feb-09 Thu ### 7.55 ### 7.5 83.6 83.6 0.5
2006-Feb-08 Wed 7.25 7.45 7.25 7.45 93.9 93.9 0.5
2006-Feb-07 Tue ### 7.41 7.22 ### 34,629 ### ### ### 0.0
2006-Feb-06 Mon 7.23 7.4 7.23 7.4 12,977 94,926 ### ### 0.5
2006-Feb-03 Fri ### 7.4 7.2 ### 33,484 ### ### ### 0.0
2006-Feb-02 Thu 7.45 7.52 ### ### 77,123 289,982 25.7 25.7 0.0
2006-Feb-01 Wed 7.57 7.57 ### 7.45 58,788 ### ### ### 0.5
2006-Jan-31 Tue 7.4 7.59 ### 7.57 77,679 ### 86.1 86.1 ###
2006-Jan-30 Mon 7.4 7.4 7.24 ### 35.2 35.2 0.0
2006-Jan-27 Fri ### 7.45 ### ### 45,185 ### 67.1 67.1 0.0
2006-Jan-25 Wed ### ### ### 7.22 99,174 0 80.3 80.3 0.5
2006-Jan-24 Tue ### 7.26 ### ### 25.9 25.9 0.0
2006-Jan-23 Mon ### ### ### ### 33.8 33.8 0.0
2006-Jan-20 Fri ### ### ### 7.24 76.9 76.9 0.5
2006-Jan-19 Thu ### 7.2 ### ### 71.1 71.1 0.0
2006-Jan-18 Wed 7.27 7.27 ### ### 33.0 33.0 0.0
2006-Jan-17 Tue ### ### 7.2 7.27 ### ### ###
2006-Jan-16 Mon 7.44 7.46 ### ### 38,529 ### ### ### 0.0
2006-Jan-13 Fri 7.48 ### 7.45 7.45 42,982 ### 24.8 24.8 0.5
2006-Jan-12 Thu ### 7.47 ### 7.45 83.6 83.6 0.5
2006-Jan-11 Wed ### ### ### ### 53,944 0 88.3 88.3 0.0
2006-Jan-10 Tue ### 7.29 ### ### 32,445 ### ### ### 0.0
2006-Jan-09 Mon ### 7.2 ### 7.2 ### ### 0.5
2006-Jan-06 Fri ### ### 6.88 ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### 7 ### 25.8 25.8 0.0
2005-Dec-29 Thu 7.2 7.2 ### ### 4,045 ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### ### ### 0.0
2005-Dec-23 Fri ### ### ### ### ### ### 0.0
2005-Dec-22 Thu ### 7.2 ### 7.2 ### ### 0.5
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue 6.85 ### 6.85 ### ### ### 0.0
2005-Dec-19 Mon ### 7.2 6.85 6.85 8.0 8.0 ###
2005-Dec-16 Fri ### 7.2 ### 7.2 82.4 82.4 0.5
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed 6.86 7 6.85 ### 81.5 81.5 0.0
2005-Dec-13 Tue 6.8 ### 6.8 6.89 31,325 ### ### ### 0.5
2005-Dec-12 Mon 6.8 6.88 6.8 6.8 27,841 ### 70.6 70.6 0.5
2005-Dec-09 Fri ### 6.87 ### 6.7 43,484 ### 80.4 80.4 0.5
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed 7 ### ### ### 49,122 0 72.8 72.8 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### 7 ### 29,054 101,689 ### ### 0.0
2005-Dec-02 Fri 7.2 7.2 ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 30.3 30.3 0.0
2005-Nov-30 Wed 7 7.2 7 ### 87.8 87.8 0.0
2005-Nov-29 Tue ### ### ### ### 12.3 12.3 0.0
2005-Nov-28 Mon ### ### 7.24 ### ### ### 0.0
2005-Nov-25 Fri 7.25 ### 7.2 7.25 ### ### 0.5
2005-Nov-24 Thu 7.25 ### 7.25 ### 61,940 ### 72.1 72.1 0.0
2005-Nov-23 Wed ### ### 7.25 7.25 29,687 ### ### ### 0.5
2005-Nov-22 Tue ### ### 7.25 7.27 ### ### ###
2005-Nov-21 Mon ### ### 7.29 7.29 34,387 125,340 ### ### ###
2005-Nov-18 Fri 7.24 ### 7.24 ### 72.1 72.1 0.0
2005-Nov-17 Thu 7.24 7.28 7.21 7.24 ### ### 0.5
2005-Nov-16 Wed 7.28 ### 7.24 7.25 36,920 133,650 ### ### 0.5
2005-Nov-15 Tue ### ### 7.26 ### 45,789 ### 70.7 70.7 0.0
2005-Nov-14 Mon 7.26 ### 7.25 ### 27,623 ### ### ### 0.0
2005-Nov-11 Fri ### ### 7.25 7.25 42,921 155,588 21.9 21.9 0.5
2005-Nov-10 Thu 7.25 ### ### ### 23,587 0 80.3 80.3 0.0
2005-Nov-09 Wed 7.25 7.25 ### 7.25 73.4 73.4 0.5
2005-Nov-08 Tue ### ### 7.25 7.25 17,240 ### 21.9 21.9 0.5
2005-Nov-07 Mon ### 7.45 7.2 ### 35.2 35.2 0.0
2005-Nov-04 Fri 7.28 ### ### 7.21 ### ### ###
2005-Nov-03 Thu 7.27 7.28 ### 7.27 ### ### ###
2005-Nov-02 Wed ### 7.27 ### ### 56,726 ### ### ### 0.0
2005-Nov-01 Tue 7.2 ### 7.2 7.25 27,255 ### ### ### 0.5
2005-Oct-31 Mon ### 7.2 ### 7.2 37,585 ### ### ### 0.5
2005-Oct-28 Fri 7 ### 7 ### 79.0 79.0 0.0
2005-Oct-27 Thu ### ### ### ### 76.5 76.5 0.0
2005-Oct-26 Wed ### ### ### ### ### ### 0.0
2005-Oct-25 Tue 7.2 7.2 ### ### 51,777 ### ### ### 0.0
2005-Oct-24 Mon ### ### 6.71 ### 87.3 87.3 0.0
2005-Oct-21 Fri ### ### ### ### 221,454 0 19.8 19.8 0.0
2005-Oct-20 Thu ### 7.21 ### ### 88,487 ### 33.8 33.8 0.0
2005-Oct-19 Wed ### 7.23 ### 7.23 51,626 186,627 82.8 82.8 ###
2005-Oct-18 Tue 7.23 7.24 ### ### ### ### 0.0
2005-Oct-17 Mon 7.25 7.25 ### 7.25 34,541 ### 70.1 70.1 0.5
2005-Oct-14 Fri 7.23 7.28 ### 7.25 68,351 ### ### ### 0.5
2005-Oct-13 Thu 7.2 7.22 ### 7.22 ### ### 0.5
2005-Oct-12 Wed ### 7.22 ### 7.22 21,976 ### 67.4 67.4 0.5
2005-Oct-11 Tue ### 7.2 ### 7.2 57,323 ### 85.9 85.9 0.5
2005-Oct-10 Mon ### 7.22 ### ### 32,082 ### ### ### 0.0
2005-Oct-07 Fri ### 7.25 ### ### 25.6 25.6 0.0
2005-Oct-06 Thu 7.21 ### ### ### 37.3 37.3 0.0
2005-Oct-05 Wed 7.26 ### 7.2 7.21 44.2 44.2 ###
2005-Oct-04 Tue 7.4 7.4 7.25 ### 52,982 ### ### ### 0.0
2005-Oct-03 Mon 7.25 7.4 7.25 7.4 23,157 169,625 87.2 87.2 0.5
2005-Sep-30 Fri ### 7.5 7.26 7.26 18.8 18.8 0.5
2005-Sep-29 Thu 7.48 7.48 ### ### 20.1 20.1 0.0
2005-Sep-28 Wed 7.5 7.5 ### ### ### ### 0.0
2005-Sep-27 Tue 7.43 7.5 7.43 7.5 42,472 317,053 79.5 79.5 0.5
2005-Sep-26 Mon 7.48 7.52 7.47 7.5 62,744 ### ### ### 0.5
2005-Sep-23 Fri 7.4 7.48 ### 7.41 66.4 66.4 ###
2005-Sep-22 Thu 7.23 7.4 7.22 ### 40,326 294,783 ### ### 0.0
2005-Sep-21 Wed 7.2 7.24 ### ### 32.5 32.5 0.0
2005-Sep-20 Tue 7.2 7.25 ### 7.21 75,222 272,679 ### ### ###
2005-Sep-19 Mon 7.49 7.49 ### 7.45 ### ### 0.5
2005-Sep-16 Fri 7.46 7.48 7.4 7.47 166,644 ### ### ### ###
2005-Sep-15 Thu 7.43 7.47 ### ### 276,223 ### 15.3 15.3 0.0
2005-Sep-14 Wed 7.47 7.5 7.46 7.49 117,580 ### 67.9 67.9 ###
2005-Sep-13 Tue 7.44 7.48 7.41 7.47 78,742 ### 69.9 69.9 ###
2005-Sep-12 Mon 7.41 7.52 7.41 7.47 74,973 559,673 77.2 77.2 ###
2005-Sep-09 Fri ### 7.42 ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 156,370 0 ### ### 0.0
2005-Sep-07 Wed ### ### 7.48 ### ### ### 0.0
2005-Sep-06 Tue ### 7.85 ### 7.48 84.5 84.5 0.5
2005-Sep-05 Mon 7.42 7.58 7.25 7.28 117,544 871,588 ### ### 0.5
2005-Sep-02 Fri 7.47 7.49 ### 7.4 24.8 24.8 0.5
2005-Sep-01 Thu 7.49 7.58 7.45 7.45 61,954 465,584 ### ### 0.5
2005-Aug-31 Wed 7.45 7.46 ### 7.45 ### ### 0.5
2005-Aug-30 Tue 7.58 7.58 ### 7.45 144,473 547,552 ### ### 0.5
2005-Aug-29 Mon 7.79 7.79 ### ### ### ### 0.0
2005-Aug-26 Fri 7.53 7.8 7.49 7.8 91.6 91.6 0.6
2005-Aug-25 Thu 7.57 ### 7.45 7.45 20.3 20.3 0.5
2005-Aug-24 Wed ### ### 7.4 ### ### ### 0.0
2005-Aug-23 Tue 7.76 7.86 ### ### ### ### 0.0
2005-Aug-22 Mon 7.53 7.75 7.52 7.75 163,241 1,246,345 ### ### ###
2005-Aug-19 Fri 7.51 7.55 7.5 7.53 34,745 261,456 66.9 66.9 0.5
2005-Aug-18 Thu ### 7.5 7.25 7.5 68,140 ### ### ### 0.5
2005-Aug-17 Wed ### 7.5 7.29 7.4 81.0 81.0 0.5
2005-Aug-16 Tue 7.4 7.45 ### ### 33,240 ### 20.3 20.3 0.0
2005-Aug-15 Mon 7.5 ### 7.4 7.4 119,628 442,623 23.8 23.8 0.5
2005-Aug-12 Fri 7.25 7.5 7.25 7.5 ### ### 0.5
2005-Aug-11 Thu ### ### ### ### 82.6 82.6 0.0
2005-Aug-10 Wed ### ### 6.86 ### 30,442 ### 73.7 73.7 0.0
2005-Aug-09 Tue 6.76 7 6.76 7 ### ### 0.5
2005-Aug-08 Mon 6.7 ### 6.7 6.82 84.0 84.0 0.5
2005-Aug-05 Fri 6.78 6.8 6.71 6.71 15,275 103,182 ### ### ###
2005-Aug-04 Thu 6.8 6.85 6.7 6.7 19.2 19.2 0.5
2005-Aug-03 Wed ### ### 6.8 ### 22.4 22.4 0.0
2005-Aug-02 Tue ### ### ### ### 34,576 0 78.3 78.3 0.0
2005-Aug-01 Mon ### ### 6.86 6.89 ### ### 0.5
2005-Jul-29 Fri 6.87 ### 6.87 ### ### ### 0.0
2005-Jul-28 Thu ### ### 6.86 6.86 23.6 23.6 0.5
2005-Jul-27 Wed ### ### 6.87 ### 19.4 19.4 0.0
2005-Jul-26 Tue 6.88 ### 6.88 ### 68,886 ### 88.4 88.4 0.0
2005-Jul-25 Mon 6.85 ### 6.85 ### 55,871 191,358 72.9 72.9 0.0
2005-Jul-22 Fri 6.76 ### 6.76 6.85 77.0 77.0 ###
2005-Jul-21 Thu ### 6.75 ### 6.75 85.6 85.6 0.5
2005-Jul-20 Wed 6.55 ### 6.55 ### 75,951 ### 74.0 74.0 0.0
2005-Jul-19 Tue ### ### 6.51 6.51 11.6 11.6 ###
2005-Jul-18 Mon 6.75 6.75 ### 6.71 27.7 27.7 ###
2005-Jul-15 Fri 6.8 6.8 6.73 6.74 27,180 183,872 ### ### ###
2005-Jul-14 Thu ### 6.83 ### 6.83 88.4 88.4 0.5
2005-Jul-13 Wed ### 6.7 ### 6.7 ### ### 0.5
2005-Jul-12 Tue ### 6.75 6.59 ### 34.3 34.3 0.0
2005-Jul-11 Mon 6.83 6.83 ### ### 10.1 10.1 0.0
2005-Jul-08 Fri 6.55 6.8 6.55 6.71 88.1 88.1 ###
2005-Jul-07 Thu 6.72 6.86 6.53 6.59 75,446 ### ### ### ###
2005-Jul-06 Wed 6.77 6.79 6.7 6.7 24.1 24.1 0.5
2005-Jul-05 Tue 6.81 6.82 6.56 6.77 ### ### ###
2005-Jul-04 Mon 7 7 6.8 6.81 25,742 ### ### ### ###
2005-Jul-01 Fri ### ### 6.5 ### 60,147 195,477 ### ### 0.0
2005-Jun-30 Thu 6.86 6.86 ### ### 97,944 335,947 12.6 12.6 0.0
2005-Jun-29 Wed 7 ### 6.83 6.83 ### ### 0.5
2005-Jun-28 Tue ### ### 6.86 ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 74.3 74.3 0.0
2005-Jun-24 Fri 7.2 7.28 ### ### 33,026 ### 22.8 22.8 0.0
2005-Jun-23 Thu 7.25 7.27 7.21 7.25 ### ### 0.5
2005-Jun-22 Wed 7.25 7.27 7.24 7.25 ### ### 0.5
2005-Jun-21 Tue 7.26 ### 7.25 7.25 40,653 ### 38.9 38.9 0.5
2005-Jun-20 Mon ### 7.28 ### 7.26 52,552 191,289 82.2 82.2 0.5
2005-Jun-17 Fri ### ### ### ### 60,625 0 ### ### 0.0
2005-Jun-16 Thu ### 7.2 ### ### 176,187 634,273 71.4 71.4 0.0
2005-Jun-15 Wed ### ### 7.28 ### 58,675 213,577 69.2 69.2 0.0
2005-Jun-14 Tue ### ### 7.23 ### 97,388 352,057 71.0 71.0 0.0
2005-Jun-10 Fri ### ### 7.25 ### 52,887 ### ### ### 0.0
2005-Jun-09 Thu 7.23 ### 7.23 ### 80.2 80.2 0.0
2005-Jun-08 Wed ### 7.25 ### ### 72.4 72.4 0.0
2005-Jun-07 Tue 7 ### ### ### 50,940 0 ### ### 0.0
2005-Jun-06 Mon 7 ### ### ### 74,156 0 ### ### 0.0
2005-Jun-03 Fri ### 7 ### 7 53,847 ### ### ### 0.5
2005-Jun-02 Thu 6.85 ### 6.84 ### ### ### 0.0
2005-Jun-01 Wed 6.74 6.89 6.74 6.85 43,970 299,655 81.7 81.7 ###
2005-May-31 Tue 6.7 6.85 6.7 6.72 38,241 259,082 ### ### 0.5
2005-May-30 Mon 6.82 6.88 6.7 6.7 ### ### 0.5
2005-May-27 Fri 6.84 6.86 6.8 6.84 66.2 66.2 0.5
2005-May-26 Thu ### 7 6.8 6.84 30,051 207,351 17.7 17.7 0.5
2005-May-25 Wed 7 7 ### ### ### ### 0.0
2005-May-24 Tue 7 ### ### 7 125,856 0 65.5 65.5 0.5
2005-May-23 Mon 6.73 7 6.72 7 ### ### 0.5
2005-May-20 Fri ### 6.73 ### ### 53,378 ### ### ### 0.0
2005-May-19 Thu 6.5 6.7 6.48 ### 86.4 86.4 0.0
2005-May-18 Wed 6.23 ### 6.2 ### 56,051 173,758 86.9 86.9 0.0
2005-May-17 Tue 6.4 6.4 ### ### 57,450 183,840 10.4 10.4 0.0
2005-May-16 Mon 6.4 6.47 ### ### ### ### 0.0
2005-May-13 Fri 6.42 6.42 6.27 6.4 63,522 403,047 ### ### 0.5
2005-May-12 Thu 6.57 6.59 ### 6.42 89,677 295,485 ### ### 0.5
2005-May-11 Wed ### 6.52 ### 6.52 231,589 754,980 ### ### 0.5
2005-May-10 Tue 5.86 ### 5.85 ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 69,973 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### 64,675 0 ### ### 0.0
2005-May-05 Thu ### ### ### ### 83,178 0 34.9 34.9 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### ### ### ### 85.0 85.0 0.0
2005-May-02 Mon ### ### 6 ### ### ### 0.0
2005-Apr-29 Fri ### 6.24 ### ### 141,288 ### ### ### 0.0
2005-Apr-28 Thu ### ### 6 6.2 78.7 78.7 0.4
2005-Apr-27 Wed ### ### ### ### 14.9 14.9 0.0
2005-Apr-26 Tue ### ### 6.48 6.48 ### ### 0.5
2005-Apr-22 Fri 6.7 6.7 6.52 6.53 106,846 706,252 15.4 15.4 ###
2005-Apr-21 Thu ### ### 6.52 ### ### ### 0.0
2005-Apr-20 Wed 6.79 ### 6.75 6.75 ### ### 0.5
2005-Apr-19 Tue ### 6.79 6.51 6.79 ### ### 0.5
2005-Apr-18 Mon 6.5 6.56 6.26 6.56 104,246 ### ### ### 0.5
2005-Apr-15 Fri 6.86 6.86 6.72 6.72 ### ### 0.5
2005-Apr-14 Thu ### ### 6.85 ### 73,288 ### 43.0 43.0 0.0
2005-Apr-13 Wed ### ### ### 7 ### ### 0.5
2005-Apr-12 Tue 6.81 ### 6.81 ### 92.4 92.4 0.0
2005-Apr-11 Mon ### ### 6.76 6.79 ### ### 0.5
2005-Apr-08 Fri ### ### ### ### 42,454 0 ### ### 0.0
2005-Apr-07 Thu ### ### 6.89 ### 49,024 168,887 ### ### 0.0
2005-Apr-06 Wed ### ### 6.84 6.89 ### ### 0.5
2005-Apr-05 Tue ### ### ### ### 36,842 0 ### ### 0.0
2005-Apr-04 Mon ### ### ### ### 42.2 42.2 0.0
2005-Apr-01 Fri 7 ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### 7 98,588 0 24.2 24.2 0.5
2005-Mar-30 Wed 7 ### ### ### 53,986 0 89.9 89.9 0.0
2005-Mar-29 Tue ### ### ### 7.2 156,275 0 36.8 36.8 0.5
2005-Mar-24 Thu 7.22 ### 7.22 ### 84.8 84.8 0.0
2005-Mar-23 Wed 7.27 7.27 ### 7.21 92,646 ### ### ### ###
2005-Mar-22 Tue ### ### 7.25 ### 168,149 609,540 34.7 34.7 0.0
2005-Mar-21 Mon ### 7.42 ### ### 116,686 ### 80.9 80.9 0.0
2005-Mar-18 Fri ### ### ### ### 27.1 27.1 0.0
2005-Mar-17 Thu ### ### ### ### 149,924 0 36.8 36.8 0.0
2005-Mar-16 Wed ### 7.4 ### ### 70.2 70.2 0.0
2005-Mar-15 Tue 7.48 7.48 ### ### 19.7 19.7 0.0
2005-Mar-14 Mon ### ### ### ### 93.4 93.4 0.0
2005-Mar-11 Fri ### 7.23 ### 7.23 75.1 75.1 ###
2005-Mar-10 Thu 7.2 7.2 ### ### ### ### 0.0
2005-Mar-09 Wed 7.25 ### ### ### 28,080 0 ### ### 0.0
2005-Mar-08 Tue ### 7.4 7.2 ### 24.9 24.9 0.0
2005-Mar-07 Mon ### ### 7.24 7.4 12.5 12.5 0.5
2005-Mar-04 Fri ### 7.4 ### 7.4 130,484 ### 87.7 87.7 0.5
2005-Mar-03 Thu ### 7.23 ### 7.2 ### ### 0.5
2005-Mar-02 Wed 6.83 ### 6.83 ### 398,050 1,359,340 ### ### 0.0
2005-Mar-01 Tue ### ### 6.7 ### 21.7 21.7 0.0
2005-Feb-28 Mon ### ### ### 7.2 24.6 24.6 0.5
2005-Feb-25 Fri ### ### ### ### 122,878 0 7.8 7.8 0.0
2005-Feb-24 Thu 7.5 7.8 7.48 ### 168,222 ### ### ### 0.0
2005-Feb-23 Wed ### ### 7.42 7.5 ### ### 0.5
2005-Feb-22 Tue ### ### ### ### 17.6 17.6 0.0
2005-Feb-21 Mon 8.22 ### 8.22 ### 59,657 ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 78.4 78.4 0.0
2005-Feb-17 Thu 8.42 8.42 ### 8.27 48,124 ### ### ### ###
2005-Feb-16 Wed 8.53 8.54 8.44 8.44 63,949 542,927 26.8 26.8 0.6
2005-Feb-15 Tue 8.47 ### 8.47 8.53 31,226 132,242 78.8 78.8 ###
2005-Feb-14 Mon ### 8.72 8.46 8.46 53,385 458,577 ### ### 0.6
2005-Feb-11 Fri 8.74 8.79 8.56 ### 69,025 ### 16.4 16.4 0.0
2005-Feb-10 Thu 8.72 8.75 ### 8.7 75,688 ### 38.3 38.3 ###
2005-Feb-09 Wed ### 8.7 8.56 ### ### ### 0.0
2005-Feb-08 Tue 8.5 8.56 8.5 8.56 60,349 514,776 ### ### ###
2005-Feb-07 Mon 8.75 8.75 8.47 8.55 ### ### ###
2005-Feb-04 Fri 8.52 8.72 8.46 ### ### ### 0.0
2005-Feb-03 Thu ### ### 8.47 8.51 75,886 321,377 25.8 25.8 0.6
2005-Feb-02 Wed 8.7 8.79 8.52 ### 87,453 ### ### ### 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon 8.56 8.57 8.4 8.55 79,055 670,781 36.9 36.9 ###
2005-Jan-28 Fri 8.7 8.7 8.49 8.57 20.4 20.4 0.6
2005-Jan-27 Thu ### 8.7 ### ### ### ### 0.0
2005-Jan-25 Tue 8.49 ### 8.49 ### 82.4 82.4 0.0
2005-Jan-24 Mon 8.47 8.58 8.46 8.51 ### ### 0.6
2005-Jan-21 Fri 8.47 8.55 8.46 8.46 29.8 29.8 0.6
2005-Jan-20 Thu 8.55 ### 8.5 ### 62,775 ### ### ### 0.0
2005-Jan-19 Wed 8.7 8.7 8.51 8.59 24.6 24.6 ###
2005-Jan-18 Tue ### 8.76 8.48 8.5 59,254 ### ### ### 0.6
2005-Jan-17 Mon 8.58 ### 8.56 ### ### ### 0.0
2005-Jan-14 Fri ### ### 8.52 8.52 47,547 202,550 ### ### 0.6
2005-Jan-13 Thu ### ### 8.58 ### ### ### 0.0
2005-Jan-12 Wed 8.75 8.75 8.53 8.58 90,223 779,526 ### ### 0.6
2005-Jan-11 Tue ### 8.85 ### 8.75 ### ### 0.6
2005-Jan-10 Mon 8.5 8.7 8.49 ### ### ### 0.0
2005-Jan-07 Fri ### 8.49 ### 8.44 77,189 ### ### ### 0.6
2005-Jan-06 Thu 8.2 8.4 ### ### 36,970 155,274 ### ### 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue 8.28 ### 8.27 8.28 ### ### ###
2004-Dec-31 Fri 8.22 ### 8.22 8.26 36,521 ### ### ### 0.6
2004-Dec-30 Thu ### 8.21 ### 8.21 ### ### ###
2004-Dec-29 Wed ### 8 ### 8 27,359 ### 73.0 73.0 ###
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 32.8 32.8 0.0
2004-Dec-22 Wed 8 ### 8 ### 73,783 ### 70.8 70.8 0.0
2004-Dec-21 Tue ### ### ### ### 74,273 0 26.0 26.0 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri 7.85 8.22 7.85 ### 83.5 83.5 0.0
2004-Dec-16 Thu 7.8 7.83 7.74 7.8 ### ### 0.6
2004-Dec-15 Wed 7.81 7.85 ### ### 15.8 15.8 0.0
2004-Dec-14 Tue 7.7 ### 7.7 7.8 202,250 ### ### ### 0.6
2004-Dec-13 Mon 8 8 ### ### ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 36,071 0 17.8 17.8 0.0
2004-Dec-09 Thu ### 8.22 ### ### 79.2 79.2 0.0
2004-Dec-08 Wed ### ### ### ### 98,240 0 ### ### 0.0
2004-Dec-07 Tue 8.4 8.45 ### 8.43 30,127 127,286 ### ### 0.6
2004-Dec-06 Mon ### 8.49 ### 8.41 53,621 227,621 77.4 77.4 ###
2004-Dec-03 Fri 8.58 ### ### ### ### ### 0.0
2004-Dec-02 Thu 8.4 8.5 8.4 8.49 ### ### ###
2004-Dec-01 Wed ### 8.4 ### ### 88.2 88.2 0.0
2004-Nov-30 Tue 8.28 8.5 ### ### 70,079 ### ### ### 0.0
2004-Nov-29 Mon 8.5 8.51 ### 8.27 13.9 13.9 ###
2004-Nov-26 Fri ### 8.7 8.5 8.5 24.4 24.4 0.6
2004-Nov-25 Thu 8.7 8.7 8.59 ### 64,055 553,755 ### ### 0.0
2004-Nov-24 Wed ### 8.7 ### ### 39,386 171,329 ### ### 0.0
2004-Nov-23 Tue 8.55 8.71 8.54 ### 72.6 72.6 0.0
2004-Nov-22 Mon ### ### 8.51 8.52 33.1 33.1 0.6
2004-Nov-19 Fri 8.72 8.85 ### ### ### ### 0.0
2004-Nov-18 Thu 8.8 8.84 8.7 8.7 ### ### ###
2004-Nov-17 Wed 8.7 8.85 ### 8.73 71.8 71.8 ###
2004-Nov-16 Tue 8.87 8.89 ### ### ### ### 0.0
2004-Nov-15 Mon ### ### 8.87 ### ### ### 0.0
2004-Nov-12 Fri ### ### 8.8 ### 42,780 ### 28.3 28.3 0.0
2004-Nov-11 Thu 8.7 8.89 ### 8.89 52,987 235,527 ### ### ###
2004-Nov-10 Wed ### 8.7 8.56 8.7 24,385 210,442 77.8 77.8 ###
2004-Nov-09 Tue ### 8.7 8.57 8.57 69,627 601,229 27.6 27.6 0.6
2004-Nov-08 Mon 8.4 8.5 8.4 8.5 21,459 181,328 79.5 79.5 0.6
2004-Nov-05 Fri 8.74 8.75 ### 8.4 ### ### ###
2004-Nov-04 Thu 8.52 8.7 8.5 8.7 ### ### ###
2004-Nov-03 Wed ### 8.59 ### 8.51 38,279 ### ### ### 0.6
2004-Nov-02 Tue 8.49 ### ### ### ### ### 0.0
2004-Nov-01 Mon ### 8.48 ### 8.48 37,655 159,657 92.8 92.8 0.6
2004-Oct-29 Fri ### ### ### ### 61,643 0 ### ### 0.0
2004-Oct-28 Thu 8 ### 8 ### 92,053 ### 72.7 72.7 0.0
2004-Oct-27 Wed 7.7 ### 7.7 ### ### ### 0.0
2004-Oct-26 Tue 7.73 7.85 ### ### 70,056 ### 32.1 32.1 0.0
2004-Oct-25 Mon ### ### 7.73 7.73 94,022 ### 7.4 7.4 0.6
2004-Oct-22 Fri 7.86 ### 7.86 ### 23,054 ### ### ### 0.0
2004-Oct-21 Thu ### 8 7.85 7.88 40,385 320,051 ### ### 0.6
2004-Oct-20 Wed ### ### ### ### 36,689 0 29.9 29.9 0.0
2004-Oct-19 Tue 8.2 8.24 ### ### ### ### 0.0
2004-Oct-18 Mon 7.8 8.2 7.79 8.2 95.2 95.2 0.6
2004-Oct-15 Fri 7.7 7.82 ### 7.82 ### ### 0.6
2004-Oct-14 Thu 7.7 7.7 ### ### 28.0 28.0 0.0
2004-Oct-13 Wed 7.7 7.7 ### 7.7 66.4 66.4 0.6
2004-Oct-12 Tue ### 7.7 7.5 7.7 ### ### 0.6
2004-Oct-11 Mon 7.25 ### 7.25 ### 50,779 184,073 ### ### 0.0
2004-Oct-08 Fri 7.25 7.28 7.21 7.22 47,255 ### ### ### 0.5
2004-Oct-07 Thu ### 7.4 7.25 7.25 52,874 ### 24.2 24.2 0.5
2004-Oct-06 Wed 7.5 7.54 ### ### 38,241 ### 13.5 13.5 0.0
2004-Oct-05 Tue 7.54 ### 7.51 7.51 ### ### ###
2004-Oct-04 Mon 7.57 7.57 7.5 7.5 17,828 ### 20.8 20.8 0.5
2004-Oct-01 Fri ### ### 7.4 7.48 38,688 143,145 12.0 12.0 0.5
2004-Sep-30 Thu ### 7.74 ### ### 35,174 136,123 ### ### 0.0
2004-Sep-29 Wed ### 7.7 ### 7.7 32,558 125,348 ### ### 0.6
2004-Sep-28 Tue ### 7.74 ### ### 49,447 191,359 ### ### 0.0
2004-Sep-27 Mon 7.74 7.74 ### ### 29.2 29.2 0.0
2004-Sep-24 Fri 7.8 7.84 7.73 7.75 ### ### ###
2004-Sep-23 Thu 7.7 7.82 7.7 7.75 ### ### ###
2004-Sep-22 Wed ### ### 7.7 7.71 7.0 7.0 ###
2004-Sep-21 Tue 7.8 ### 7.76 7.89 78.8 78.8 ###
2004-Sep-20 Mon 7.28 ### 7.28 ### 95.0 95.0 0.0
2004-Sep-17 Fri ### 7.25 ### 7.25 ### ### 0.5
2004-Sep-16 Thu ### 7.2 ### ### 64.7 64.7 0.0
2004-Sep-15 Wed ### 7.2 ### ### ### ### 0.0
2004-Sep-14 Tue 7.2 7.2 ### ### 61,389 ### 29.9 29.9 0.0
2004-Sep-13 Mon ### 7.2 ### 7.2 45,552 163,987 ### ### 0.5
2004-Sep-10 Fri ### ### ### ### 54,752 0 ### ### 0.0
2004-Sep-09 Thu 7.2 7.2 ### ### 21.4 21.4 0.0
2004-Sep-08 Wed 7.26 ### ### 7.2 40,857 0 ### ### 0.5
2004-Sep-07 Tue ### 7.45 7.25 7.25 ### ### 0.5
2004-Sep-06 Mon ### 7.4 7.25 7.4 79.7 79.7 0.5
2004-Sep-03 Fri 7.4 7.4 7 7.29 61,770 444,744 17.1 17.1 ###
2004-Sep-02 Thu ### 7.45 ### 7.4 169,021 ### 75.8 75.8 0.5
2004-Sep-01 Wed ### 7.45 ### ### ### ### 0.0
2004-Aug-31 Tue ### 7.41 7.2 ### 512,253 ### ### ### 0.0
2004-Aug-30 Mon ### 7.45 ### 7.29 266,476 992,623 89.5 89.5 ###
2004-Aug-27 Fri ### ### 6.85 ### 80.5 80.5 0.0
2004-Aug-26 Thu 6.42 6.75 6.42 6.74 ### ### ###
2004-Aug-25 Wed 6.29 ### 6.29 ### ### ### 0.0
2004-Aug-24 Tue ### 6.45 ### 6.2 ### ### 0.4
2004-Aug-23 Mon ### ### ### ### 172,788 0 ### ### 0.0
2004-Aug-20 Fri ### ### ### ### 80.0 80.0 0.0
2004-Aug-19 Thu ### ### ### ### 27.1 27.1 0.0
2004-Aug-18 Wed ### 6 ### ### 29.9 29.9 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon 5.83 ### 5.83 ### 124,750 363,646 90.6 90.6 0.0
2004-Aug-13 Fri 5.71 5.87 5.71 5.83 56,048 ### 87.9 87.9 ###
2004-Aug-12 Thu 5.85 5.86 5.7 5.7 49,120 ### ### ### 0.4
2004-Aug-11 Wed 5.83 5.87 5.83 5.85 76,375 ### 73.9 73.9 0.4
2004-Aug-10 Tue 5.59 5.85 5.52 5.8 157,352 894,546 ### ### 0.4
2004-Aug-09 Mon ### ### 5.5 5.5 54,773 150,625 18.6 18.6 0.4
2004-Aug-06 Fri ### ### 5.51 5.59 32,276 88,920 ### ### ###
2004-Aug-05 Thu 5.56 ### 5.56 ### 80.3 80.3 0.0
2004-Aug-04 Wed ### ### 5.53 5.53 35,552 ### 22.2 22.2 ###
2004-Aug-03 Tue 5.7 5.72 ### ### 61,552 ### 17.9 17.9 0.0
2004-Aug-02 Mon 5.73 5.73 ### 5.7 ### ### 0.4
2004-Jul-30 Fri 5.75 5.75 5.7 5.73 29,673 169,877 ### ### ###
2004-Jul-29 Thu 5.83 5.85 ### ### 99,978 ### ### ### 0.0
2004-Jul-28 Wed 5.89 ### 5.74 5.85 24.4 24.4 0.4
2004-Jul-27 Tue ### ### ### ### 83,843 0 ### ### 0.0
2004-Jul-26 Mon ### 5.84 5.55 ### ### ### 0.0
2004-Jul-23 Fri 5.53 ### 5.53 ### 84.9 84.9 0.0
2004-Jul-22 Thu ### 5.53 ### 5.53 217,184 ### 93.1 93.1 ###
2004-Jul-21 Wed 5.25 ### 5.25 ### 402,672 ### ### ### 0.0
2004-Jul-20 Tue 4.78 ### 4.78 ### 256,987 ### ### ### 0.0
2004-Jul-19 Mon 4.8 ### 4.77 4.77 ### ### ###
2004-Jul-16 Fri 4.89 ### 4.8 4.8 ### ### 0.3
2004-Jul-15 Thu 4.85 4.88 4.81 4.87 76.2 76.2 0.3
2004-Jul-14 Wed 4.87 ### 4.8 4.8 ### ### 0.3
2004-Jul-13 Tue 5 5 ### ### 14.7 14.7 0.0
2004-Jul-12 Mon ### ### ### 5 ### ### 0.4
2004-Jul-09 Fri ### ### ### ### 23.4 23.4 0.0
2004-Jul-08 Thu 4.87 ### 4.8 ### ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 22.6 22.6 0.0
2004-Jul-06 Tue 4.82 5 4.82 ### 76,680 ### ### ### 0.0
2004-Jul-05 Mon 4.73 4.82 4.7 4.82 84.0 84.0 0.3
2004-Jul-02 Fri 4.75 4.77 ### 4.73 25,785 ### ### ### 0.3
2004-Jul-01 Thu 4.8 4.8 4.72 4.76 18,445 ### 22.3 22.3 ###
2004-Jun-30 Wed 4.7 4.83 4.7 4.8 60,548 ### ### ### 0.3
2004-Jun-29 Tue 4.73 4.73 ### ### 21.3 21.3 0.0
2004-Jun-28 Mon 4.8 4.8 4.72 4.75 27.2 27.2 ###
2004-Jun-25 Fri 4.7 4.82 4.7 4.75 137,988 656,822 78.4 78.4 ###
2004-Jun-24 Thu 4.59 4.77 4.59 4.77 77,375 ### 93.6 93.6 ###
2004-Jun-23 Wed 4.54 4.57 4.53 4.57 76.7 76.7 ###
2004-Jun-22 Tue 4.51 4.54 4.51 4.54 108,372 490,383 77.8 77.8 0.3
2004-Jun-21 Mon 4.53 4.56 4.5 4.56 80,784 365,951 ### ### 0.3
2004-Jun-18 Fri 4.58 4.58 4.53 4.53 22.2 22.2 ###
2004-Jun-17 Thu 4.56 4.58 4.51 4.55 440,275 2,001,049 28.2 28.2 0.3
2004-Jun-16 Wed 4.48 4.59 4.48 4.57 255,444 ### ### ### ###
2004-Jun-15 Tue 4.45 4.48 4.45 4.45 71,989 ### ### ### 0.3
2004-Jun-14 Mon 4.49 4.5 4.42 4.49 150,426 ### 71.8 71.8 ###
2004-Jun-11 Fri 4.49 4.5 4.42 4.49 150,426 ### 71.9 71.9 ###
2004-Jun-10 Thu 4.42 4.45 4.4 4.42 415,822 ### ### ### 0.3
2004-Jun-09 Wed ### 4.42 ### 4.4 36,956 81,672 ### ### 0.3
2004-Jun-08 Tue 4.4 4.42 ### ### 266,973 ### ### ### 0.0
2004-Jun-07 Mon ### 4.4 ### ### ### ### 0.0
2004-Jun-04 Fri 4.45 4.45 ### ### ### ### 0.0
2004-Jun-03 Thu 4.4 4.42 4.4 4.42 142,986 ### 77.5 77.5 0.3
2004-Jun-02 Wed ### 4.48 ### 4.4 197,547 ### ### ### 0.3
2004-Jun-01 Tue 4.42 4.42 ### ### 46,076 101,827 30.2 30.2 0.0
2004-May-31 Mon 4.41 4.45 4.4 4.42 73.5 73.5 0.3
2004-May-28 Fri 4.45 4.45 4.4 4.45 ### ### 0.3
2004-May-27 Thu 4.4 4.45 ### 4.42 260,076 ### 67.7 67.7 0.3
2004-May-26 Wed 4.4 4.4 ### ### 74,775 ### 26.8 26.8 0.0
2004-May-25 Tue ### 4.4 ### ### 120,124 264,272 ### ### 0.0
2004-May-24 Mon 4.44 4.44 ### ### 23.6 23.6 0.0
2004-May-21 Fri 4.43 4.49 4.42 4.43 66.5 66.5 ###
2004-May-20 Thu ### 4.4 ### 4.4 ### ### 0.3
2004-May-19 Wed 4.45 4.45 ### ### 17.5 17.5 0.0
2004-May-18 Tue 4.58 4.58 4.47 4.47 60,149 272,174 16.3 16.3 ###
2004-May-17 Mon 4.56 ### 4.55 4.59 39,543 ### 82.5 82.5 0.3
2004-May-14 Fri ### ### 4.55 4.55 40,652 92,483 ### ### 0.3
2004-May-13 Thu ### ### 4.51 4.53 22,350 ### ### ### ###
2004-May-12 Wed 4.58 ### 4.58 ### 73.9 73.9 0.0
2004-May-11 Tue 4.46 4.58 4.46 4.56 8,388 ### ### ### 0.3
2004-May-10 Mon 4.5 4.5 4.42 4.43 30.9 30.9 ###
2004-May-07 Fri 4.56 4.56 4.54 4.55 39,426 179,388 ### ### 0.3
2004-May-06 Thu 4.55 ### 4.55 ### 22,529 51,253 83.2 83.2 0.0
2004-May-05 Wed 4.48 4.5 4.45 4.5 146,347 ### ### ### ###
2004-May-04 Tue 4.45 4.5 4.45 4.46 ### ### 0.3
2004-May-03 Mon 4.5 4.51 4.41 4.48 38.0 38.0 ###
2004-Apr-30 Fri 4.5 ### 4.4 4.54 44,085 96,987 ### ### 0.3
2004-Apr-29 Thu ### ### ### ### 24,043 0 ### ### 0.0
2004-Apr-28 Wed 4.71 4.71 ### 4.7 ### ### 0.3
2004-Apr-27 Tue ### 4.77 ### ### 74.4 74.4 0.0
2004-Apr-26 Mon 4.8 4.8 ### ### 6.1 6.1 0.0
2004-Apr-23 Fri 4.8 4.81 ### 4.81 ### ### ###
2004-Apr-22 Thu 4.8 4.83 4.8 4.8 10,548 50,788 77.5 77.5 0.3
2004-Apr-21 Wed 4.82 4.85 4.75 4.8 16,640 79,872 ### ### 0.3
2004-Apr-20 Tue 4.7 4.85 4.7 4.85 59,183 ### 92.0 92.0 ###
2004-Apr-19 Mon ### 4.7 ### ### 25,957 ### ### ### 0.0
2004-Apr-16 Fri 4.72 4.72 ### ### 17.9 17.9 0.0
2004-Apr-15 Thu 4.86 4.88 4.7 4.7 10.6 10.6 0.3
2004-Apr-14 Wed 4.8 4.88 4.8 4.87 6,888 ### ### ### 0.3
2004-Apr-13 Tue 4.88 ### 4.82 4.82 19,152 46,156 24.8 24.8 0.3
2004-Apr-08 Thu 4.89 ### 4.85 4.88 21,551 ### ### ### 0.3
2004-Apr-07 Wed 4.85 4.89 4.75 4.75 44,053 ### ### ### ###
2004-Apr-06 Tue 4.78 ### 4.76 4.83 83.4 83.4 0.3
2004-Apr-05 Mon 4.75 4.8 4.7 4.8 80.5 80.5 0.3
2004-Apr-02 Fri 4.83 4.83 ### 4.75 ### ### ###
2004-Apr-01 Thu ### 4.83 ### 4.79 89.0 89.0 0.3
2004-Mar-31 Wed ### ### ### ### 121,754 0 69.8 69.8 0.0
2004-Mar-30 Tue ### 4.7 ### ### 186,057 ### ### ### 0.0
2004-Mar-29 Mon ### 4.5 ### 4.5 ### ### ###
2004-Mar-26 Fri 4.2 4.4 4.2 ### 93.6 93.6 0.0
2004-Mar-25 Thu 4.26 4.26 4.2 4.2 23.5 23.5 ###
2004-Mar-24 Wed 4.4 4.4 4.26 4.26 9.0 9.0 0.3
2004-Mar-23 Tue 4.45 4.45 4.4 4.4 102,576 ### 26.5 26.5 0.3
2004-Mar-22 Mon 4.48 4.5 4.4 4.45 177,273 ### 35.4 35.4 0.3
2004-Mar-19 Fri 4.44 4.52 4.44 4.48 552,241 ### ### ### ###
2004-Mar-18 Thu 4.4 4.44 4.4 4.44 143,070 ### 79.9 79.9 0.3
2004-Mar-17 Wed 4.42 4.44 4.4 4.4 ### ### 0.3
2004-Mar-16 Tue 4.45 4.45 4.4 4.41 33.1 33.1 ###
2004-Mar-15 Mon 4.45 4.47 4.45 4.47 81,783 364,752 76.3 76.3 ###
2004-Mar-12 Fri 4.45 4.45 4.43 4.44 ### ### 0.3
2004-Mar-11 Thu 4.44 4.45 4.4 4.45 72.9 72.9 0.3
2004-Mar-10 Wed 4.44 4.44 4.41 4.41 31.6 31.6 ###
2004-Mar-09 Tue 4.44 4.45 ### ### 25.4 25.4 0.0
2004-Mar-08 Mon 4.4 4.49 ### 4.45 136,346 ### ### ### 0.3
2004-Mar-05 Fri ### 7.4 ### 7.4 130,484 ### 87.8 87.8 0.5
2004-Mar-04 Thu ### ### ### ### 160,256 0 ### ### 0.0
2004-Mar-03 Wed 4.29 ### 4.24 ### ### ### 0.0
2004-Mar-02 Tue ### ### 4.25 ### 32,155 68,329 72.9 72.9 0.0
2004-Mar-01 Mon ### ### 4.2 ### ### ### 0.0
2004-Feb-27 Fri ### ### 4.28 ### 78.0 78.0 0.0
2004-Feb-26 Thu ### ### 4.28 ### 73.5 73.5 0.0
2004-Feb-25 Wed ### ### 4.24 ### 46,621 ### ### ### 0.0
2004-Feb-24 Tue 4.4 4.4 ### ### 36,722 80,788 ### ### 0.0
2004-Feb-23 Mon 4.4 4.5 ### ### 36.2 36.2 0.0
2004-Feb-20 Fri 4.29 ### 4.29 ### ### ### 0.0
2004-Feb-19 Thu 4.21 4.27 4.2 4.27 80.1 80.1 ###
2004-Feb-18 Wed ### 4.21 ### 4.21 71.5 71.5 ###
2004-Feb-17 Tue 4.25 4.27 ### ### 17.9 17.9 0.0
2004-Feb-16 Mon 4.22 4.27 4.22 4.24 39,543 ### 74.2 74.2 0.3
2004-Feb-13 Fri 4.2 4.25 4.2 4.25 127,658 539,355 ### ### ###
2004-Feb-12 Thu ### 4.23 ### 4.2 330,242 ### 75.7 75.7 ###
2004-Feb-11 Wed 4.2 4.2 ### ### 30.3 30.3 0.0
2004-Feb-10 Tue ### ### ### 4.25 120,929 0 9.3 9.3 ###
2004-Feb-09 Mon 4.45 4.45 ### 4.4 48,720 ### 23.0 23.0 0.3
2004-Feb-06 Fri 4.5 4.5 4.46 4.46 ### ### 0.3
2004-Feb-05 Thu 4.49 4.49 4.46 4.48 ### ### ###
2004-Feb-04 Wed 4.5 4.55 4.49 4.49 86,724 ### 36.4 36.4 ###
2004-Feb-03 Tue 4.5 4.54 4.5 4.5 75.7 75.7 ###
2004-Feb-02 Mon 4.51 4.53 4.47 4.5 ### ### ###
2004-Jan-30 Fri 4.55 4.55 4.44 4.5 27.0 27.0 ###
2004-Jan-29 Thu ### ### 4.4 4.56 73,476 161,647 29.1 29.1 0.3
2004-Jan-28 Wed ### ### 4.55 ### 71,920 ### 74.8 74.8 0.0
2004-Jan-27 Tue ### ### ### ### 46,883 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 83,623 0 68.1 68.1 0.0
2004-Jan-22 Thu ### ### ### ### 75,089 0 ### ### 0.0
2004-Jan-21 Wed ### ### 4.55 4.59 64,078 145,777 31.6 31.6 0.3
2004-Jan-20 Tue ### ### 4.5 ### 173,385 ### 67.6 67.6 0.0
2004-Jan-19 Mon ### ### ### ### ### ### 0.0
2004-Jan-16 Fri ### ### 4.59 ### 144,056 ### 74.6 74.6 0.0
2004-Jan-15 Thu ### ### ### ### 134,142 0 ### ### 0.0
2004-Jan-14 Wed 4.58 4.79 4.58 ### 216,425 1,013,951 82.5 82.5 0.0
2004-Jan-13 Tue 4.41 4.55 4.41 4.55 176,176 ### ### ### 0.3
2004-Jan-12 Mon ### 4.42 ### 4.4 90,225 ### ### ### 0.3
2004-Jan-09 Fri 4.4 4.44 ### ### 82,878 183,989 ### ### 0.0
2004-Jan-08 Thu 4.47 4.47 4.4 4.4 48,386 ### ### ### 0.3
2004-Jan-07 Wed 4.47 4.47 4.4 4.45 104,784 ### 36.2 36.2 0.3
2004-Jan-06 Tue 4.4 4.47 ### 4.47 80.7 80.7 ###
2004-Jan-05 Mon 4.48 4.48 ### ### 191,070 ### ### ### 0.0
2004-Jan-02 Fri 4.45 4.47 4.41 4.41 43,820 ### ### ### ###
2003-Dec-31 Wed 4.26 4.5 4.25 4.44 84,025 ### ### ### 0.3
2003-Dec-30 Tue 4.2 4.29 4.2 4.29 ### ### ###
2003-Dec-29 Mon ### 4.2 ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 95,886 0 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 193,051 0 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 384,444 0 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 601,129 0 87.5 87.5 0.0
2003-Dec-17 Wed 3.8 3.89 3.8 3.89 87.4 87.4 0.3
2003-Dec-16 Tue 3.76 3.84 3.75 3.75 316,382 ### ### ### 0.3
2003-Dec-15 Mon 3.87 3.87 3.77 3.77 407,442 1,556,428 13.6 13.6 ###
2003-Dec-12 Fri 3.85 3.85 3.77 3.81 511,055 ### 25.4 25.4 0.3
2003-Dec-11 Thu ### ### 3.82 3.85 683,256 ### 28.5 28.5 0.3
2003-Dec-10 Wed ### ### ### ### 324,873 0 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### 472,921 0 ### ### 0.0
2003-Dec-08 Mon ### 4.26 ### 4 ### ### 0.3
2003-Dec-05 Fri 3.8 ### 3.59 ### 5,627,622 10,101,581 94.1 94.1 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 2024-05-26 01:12:02 thru 2024-05-26 01:12:04 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000