End of day Prices (full format), 19200 Days for (IFL) INSIGNIA FINANCIAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2024-Jun-14 Fri
| ###
| ###
| ###
| ###
| 807,140
| 0
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| 2.2
| 2.21
| ###
| ###
| 1,685,340
| ###
| 31.9
| 31.9
| 0.0 |
2024-Jun-12 Wed
| 2.2
| 2.21
| ###
| ###
| 935,426
| 1,033,645
| 37.0
| 37.0
| 0.0 |
2024-Jun-11 Tue
| 2.22
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| 2.26
| 2.28
| 2.24
| 2.25
|
|
| 29.1
| 29.1
| ### |
2024-Jun-06 Thu
| 2.26
| 2.28
| 2.23
| 2.27
| 1,120,040
| ###
| 74.5
| 74.5
| 0.2 |
2024-Jun-05 Wed
| 2.23
| 2.25
| 2.22
| 2.24
| 1,117,621
| 2,497,882
| ###
| ###
| ### |
2024-Jun-04 Tue
| 2.26
| 2.28
| 2.21
| 2.23
|
|
| 31.1
| 31.1
| ### |
2024-Jun-03 Mon
| 2.22
| 2.28
| ###
| 2.27
|
|
| 86.1
| 86.1
| 0.2 |
2024-May-31 Fri
| 2.22
| 2.25
| ###
| 2.2
| 2,752,558
| 3,096,627
| ###
| ###
| 0.2 |
2024-May-30 Thu
| 2.2
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2024-May-29 Wed
| 2.22
| 2.25
| 2.21
| 2.22
|
|
| 73.4
| 73.4
| 0.2 |
2024-May-28 Tue
| 2.25
| 2.27
| 2.22
| 2.24
| 1,280,582
| ###
| 37.6
| 37.6
| ### |
2024-May-27 Mon
| 2.22
| 2.27
| 2.22
| 2.26
| 1,571,350
| 3,527,680
| ###
| ###
| ### |
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 |
|