End of day Prices (full format), 38400 Days for (ILU) ILUKA RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.8 |
2024-May-03 Fri
| 7.7
| 7.87
| 7.7
| 7.74
| 2,133,229
| 16,607,187
| ###
| ###
| 0.6 |
2024-May-02 Thu
| 7.53
| ###
| 7.51
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2024-May-01 Wed
| 7.52
| ###
| 7.41
| 7.54
| 1,797,274
| ###
| 74.1
| 74.1
| 0.5 |
2024-Apr-30 Tue
| ###
| 7.76
| 7.645
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 7.42
| 7.59
| ###
| 7.59
| 1,458,229
| 5,533,979
| ###
| ###
| 0.5 |
2024-Apr-26 Fri
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| 7.26
| ###
| 1,923,342
| ###
| 15.5
| 15.5
| 0.0 |
2024-Apr-23 Tue
| 7.28
| ###
| 7.26
| 7.59
|
|
| 92.4
| 92.4
| 0.5 |
2024-Apr-22 Mon
| ###
| 7.49
| ###
| 7.21
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| ###
| 7.23
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 7.29
| 7.45
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| 7.24
|
|
| 75.2
| 75.2
| 0.5 |
2024-Apr-16 Tue
| ###
| 7.42
| ###
| ###
| 2,814,474
| ###
| 27.0
| 27.0
| 0.0 |
2024-Apr-15 Mon
| ###
| 7.4
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 7.45
| 7.55
| ###
| ###
| 1,064,126
| 4,017,075
| 18.2
| 18.2
| 0.0 |
2024-Apr-11 Thu
| ###
| 7.45
| ###
| 7.44
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| 7.42
| 7.22
| 7.25
|
|
| 27.5
| 27.5
| 0.5 |
2024-Apr-09 Tue
| ###
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2024-Apr-08 Mon
| 7.23
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| 7.44
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2024-Apr-04 Thu
| 7.41
| 7.51
| ###
| 7.41
|
|
| 64.6
| 64.6
| ### |
2024-Apr-03 Wed
| 7.29
| 7.48
| 7.26
| 7.27
|
|
| 43.0
| 43.0
| ### |
2024-Apr-02 Tue
| 7.21
| ###
| ###
| ###
| 1,152,374
| 0
| 81.3
| 81.3
| 0.0 |
2024-Mar-28 Thu
| ###
| 7.24
| ###
| 7.21
|
|
| 70.7
| 70.7
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 1,802,643
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 7.23
| ###
| ###
| 7
|
|
| 15.0
| 15.0
| 0.5 |
2024-Mar-25 Mon
| 7.27
| ###
| 7.2
| 7.27
| 1,044,771
| 3,761,175
| 68.9
| 68.9
| ### |
2024-Mar-22 Fri
| 7.25
| ###
| ###
| 7.2
| 2,465,821
| 0
| 33.0
| 33.0
| 0.5 |
2024-Mar-21 Thu
| 7.4
| 7.455
| 7.26
| 7.26
|
|
| 17.2
| 17.2
| 0.5 |
2024-Mar-20 Wed
| 7.26
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 7.29
|
|
| 82.0
| 82.0
| ### |
2024-Mar-18 Mon
| ###
| 7.25
| ###
| ###
| 3,201,741
| ###
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 6.74
| 6.86
| ###
| 6.86
| 3,412,359
| ###
| 80.1
| 80.1
| 0.5 |
2024-Mar-14 Thu
| 6.73
| 6.87
| ###
| 6.86
| 1,536,581
| 5,278,155
| ###
| ###
| 0.5 |
2024-Mar-13 Wed
| 6.83
| 6.85
| ###
| 6.71
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 6.76
| 6.89
| 6.73
| 6.88
|
|
| 79.3
| 79.3
| ### |
2024-Mar-11 Mon
| 6.84
| ###
| ###
| 6.71
| 1,258,985
| 0
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 2,419,357
| 0
| 32.0
| 32.0
| 0.0 |
2024-Mar-07 Thu
| 6.89
| ###
| 6.76
| 6.89
| 1,428,575
| 4,828,583
| ###
| ###
| 0.5 |
2024-Mar-06 Wed
| 6.75
| 6.88
| ###
| 6.82
| 1,172,576
| ###
| 76.0
| 76.0
| 0.5 |
2024-Mar-05 Tue
| ###
| ###
| 6.78
| 6.84
| 1,792,275
| ###
| ###
| ###
| 0.5 |
2024-Mar-04 Mon
| 7.2
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| 7.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 6.85
| ###
| 6.79
| 6.85
| 1,975,641
| ###
| 61.6
| 61.6
| ### |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 1,922,984
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 6.85
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 7.25
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2024-Feb-23 Fri
| 7.42
| 7.5
| ###
| 7.21
| 3,588,624
| 13,457,340
| 20.1
| 20.1
| ### |
2024-Feb-22 Thu
| 7.71
| 7.84
| ###
| 7.57
| 4,397,741
| 17,239,144
| 20.5
| 20.5
| ### |
2024-Feb-21 Wed
| ###
| 7.7
| ###
| ###
| 6,199,486
| 23,868,021
| 96.1
| 96.1
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| 7.21
| 1,552,271
| 0
| 19.6
| 19.6
| ### |
2024-Feb-19 Mon
| 7.29
| ###
| 7.29
| 7.43
| 3,727,776
| 13,587,743
| ###
| ###
| ### |
2024-Feb-16 Fri
| ###
| 7.245
| ###
| 7.23
|
|
| ###
| ###
| ### |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 1,927,649
| 0
| 26.4
| 26.4
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 1,250,883
| 0
| 69.2
| 69.2
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 1,738,546
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 7.22
| 7.28
| ###
| ###
| 2,916,527
| 10,616,158
| 28.0
| 28.0
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 7.23
|
|
| 88.3
| 88.3
| ### |
2024-Feb-06 Tue
| 6.85
| ###
| 6.79
| 6.88
| 828,653
| 2,813,276
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| ###
| 6.84
| 6.89
| 989,546
| 3,384,247
| ###
| ###
| 0.5 |
2024-Feb-02 Fri
| ###
| 7.2
| ###
| ###
| 1,397,649
| ###
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 7.2
| 7.21
| ###
| ###
| 2,828,282
| 10,195,956
| 25.2
| 25.2
| 0.0 |
2024-Jan-31 Wed
| 7.2
| 7.285
| ###
| 7.25
|
|
| 69.5
| 69.5
| 0.5 |
2024-Jan-30 Tue
| ###
| ###
| ###
| 7.27
|
|
| 25.8
| 25.8
| ### |
2024-Jan-29 Mon
| 7.26
| ###
| ###
| 7.27
|
|
| 70.9
| 70.9
| ### |
2024-Jan-25 Thu
| 7.25
| ###
| ###
| 7.29
| 3,389,720
| 0
| ###
| ###
| ### |
2024-Jan-24 Wed
| ###
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 6.57
| 6.87
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 6.42
| 6.49
| 1,408,554
| 4,521,458
| ###
| ###
| ### |
2024-Jan-19 Fri
| ###
| 6.72
| 6.51
| 6.58
|
|
| 25.1
| 25.1
| 0.5 |
2024-Jan-18 Thu
| 6.57
| 6.645
| 6.52
| ###
| 2,042,759
| ###
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| 6.75
| 6.55
| 6.7
|
|
| ###
| ###
| 0.5 |
2024-Jan-16 Tue
| 6.72
| 6.82
| 6.545
| 6.7
| 1,967,753
| ###
| ###
| ###
| 0.5 |
2024-Jan-15 Mon
| 6.76
| 6.8
| ###
| 6.74
| 1,518,655
| 5,163,427
| 36.2
| 36.2
| ### |
2024-Jan-12 Fri
| 6.86
| ###
| 6.75
| 6.77
|
|
| ###
| ###
| ### |
2024-Jan-11 Thu
| ###
| 6.955
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 6.43
| ###
| 6.43
| ###
| 3,444,059
| 11,072,649
| 86.1
| 86.1
| 0.0 |
2024-Jan-09 Tue
| 6.41
| 6.49
| ###
| 6.47
| 1,229,651
| ###
| ###
| ###
| 0.5 |
2024-Jan-08 Mon
| ###
| 6.4
| 6.24
| 6.29
|
|
| 39.7
| 39.7
| ### |
2024-Jan-05 Fri
| ###
| 6.42
| ###
| ###
| 1,089,221
| ###
| 31.8
| 31.8
| 0.0 |
2024-Jan-04 Thu
| 6.45
| 6.46
| ###
| ###
| 1,163,183
| 3,757,081
| 16.8
| 16.8
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| ###
| ###
| 6.55
| ###
| 805,225
| ###
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| 6.585
| ###
| 811,682
| ###
| 24.5
| 24.5
| 0.0 |
2023-Dec-28 Thu
| 6.71
| 6.73
| ###
| ###
| 871,777
| 2,933,529
| 24.4
| 24.4
| 0.0 |
2023-Dec-27 Wed
| 6.7
| 6.73
| ###
| ###
| 1,341,572
| 4,514,389
| 22.9
| 22.9
| 0.0 |
2023-Dec-22 Fri
| 6.75
| 6.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 6.57
| ###
| 2,369,143
| ###
| 29.7
| 29.7
| 0.0 |
2023-Dec-20 Wed
| 6.8
| 6.82
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2023-Dec-19 Tue
| 6.85
| 6.86
| ###
| 6.74
|
|
| 19.8
| 19.8
| ### |
2023-Dec-18 Mon
| 6.5
| 6.8
| 6.49
| 6.77
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| ###
| 6.47
| 6.57
| 6,681,858
| ###
| 7.6
| 7.6
| ### |
2023-Dec-14 Thu
| ###
| ###
| 6.77
| 6.8
| 3,063,285
| ###
| 15.9
| 15.9
| 0.5 |
2023-Dec-13 Wed
| 6.82
| ###
| 6.7
| 6.72
| 1,360,088
| ###
| 24.3
| 24.3
| 0.5 |
2023-Dec-12 Tue
| 6.79
| ###
| 6.72
| 6.83
| 1,651,650
| 5,549,544
| ###
| ###
| 0.5 |
2023-Dec-11 Mon
| ###
| ###
| 6.77
| 6.8
|
|
| 20.6
| 20.6
| 0.5 |
2023-Dec-08 Fri
| 6.89
| ###
| 6.84
| ###
| 1,168,983
| 3,997,921
| 73.2
| 73.2
| 0.0 |
2023-Dec-07 Thu
| 6.88
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| 6.87
| 2,599,743
| 0
| 80.6
| 80.6
| ### |
2023-Dec-05 Tue
| ###
| ###
| 6.72
| 6.72
| 1,162,941
| 3,907,481
| ###
| ###
| 0.5 |
2023-Dec-04 Mon
| ###
| ###
| 6.89
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 6.76
| 6.83
|
|
| ###
| ###
| 0.5 |
2023-Nov-30 Thu
| ###
| 7
| 6.77
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 6.87
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-Nov-28 Tue
| 6.83
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 6.84
| 6.84
| 1,329,371
| 4,546,448
| ###
| ###
| 0.5 |
2023-Nov-24 Fri
| 7
| ###
| ###
| ###
| 1,802,046
| 0
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 7.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 7.045
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2023-Nov-21 Tue
| ###
| 7.375
| 7.225
| ###
| 2,620,077
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 7.42
| 7.48
| ###
| ###
| 1,804,855
| 6,750,157
| 30.3
| 30.3
| 0.0 |
2023-Nov-17 Fri
| ###
| 7.48
| ###
| 7.4
| 2,176,975
| 8,141,886
| ###
| ###
| 0.5 |
2023-Nov-16 Thu
| 7.59
| 7.59
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2023-Nov-15 Wed
| 7.43
| ###
| ###
| 7.47
| 3,754,280
| 0
| ###
| ###
| ### |
2023-Nov-14 Tue
| ###
| 7.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 7.2
| 7.2
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2023-Nov-09 Thu
| 7.28
| ###
| 7.21
| 7.22
| 3,190,144
| ###
| 32.1
| 32.1
| 0.5 |
2023-Nov-08 Wed
| ###
| ###
| 7.24
| 7.24
| 2,416,675
| ###
| ###
| ###
| 0.5 |
2023-Nov-07 Tue
| 7.41
| 7.44
| ###
| ###
| 994,628
| ###
| 29.7
| 29.7
| 0.0 |
2023-Nov-06 Mon
| 7.55
| 7.59
| ###
| 7.41
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| 7.42
| 7.5
| ###
| 7.46
| 1,110,121
| 4,162,953
| ###
| ###
| 0.5 |
2023-Nov-02 Thu
| 7.27
| ###
| 7.27
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2023-Nov-01 Wed
| 7.29
| ###
| 7.23
| 7.24
|
|
| 32.0
| 32.0
| 0.5 |
2023-Oct-31 Tue
| ###
| 7.47
| 7.22
| 7.24
|
|
| 27.4
| 27.4
| 0.5 |
2023-Oct-30 Mon
| 7.5
| 7.55
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 7.52
| ###
| 7.44
| 2,265,278
| 8,517,445
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| 7.21
| ###
| 7.21
|
|
| ###
| ###
| ### |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,458,972
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 6.77
| 6.89
| 6.72
| 6.88
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 6.86
| ###
| 6.79
| 6.81
|
|
| 35.0
| 35.0
| ### |
2023-Oct-20 Fri
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 7.46
| 7.48
| 7.4
| 7.48
|
|
| 73.8
| 73.8
| 0.5 |
2023-Oct-17 Tue
| 7.52
| 7.54
| 7.41
| 7.46
| 1,635,372
| ###
| ###
| ###
| 0.5 |
2023-Oct-16 Mon
| ###
| 7.49
| ###
| 7.43
| 1,463,525
| ###
| 81.2
| 81.2
| ### |
2023-Oct-13 Fri
| 7.45
| 7.55
| 7.41
| 7.43
| 1,240,778
| ###
| 36.4
| 36.4
| ### |
2023-Oct-12 Thu
| 7.58
| ###
| 7.51
| ###
| 1,496,449
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 7.54
| 7.56
|
|
| 24.8
| 24.8
| 0.5 |
2023-Oct-10 Tue
| 7.42
| ###
| 7.4
| 7.5
| 3,134,852
| 11,598,952
| 73.7
| 73.7
| 0.5 |
2023-Oct-09 Mon
| 7.41
| 7.48
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2023-Oct-06 Fri
| ###
| 7.525
| ###
| ###
| 1,941,878
| ###
| 37.4
| 37.4
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2023-Oct-04 Wed
| 7.25
| ###
| ###
| ###
| 2,527,872
| 0
| 87.2
| 87.2
| 0.0 |
2023-Oct-03 Tue
| 7.52
| 7.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 7.75
| 7.83
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2023-Sep-29 Fri
| 7.85
| 7.85
| ###
| ###
| 1,646,357
| 6,461,951
| 14.8
| 14.8
| 0.0 |
2023-Sep-28 Thu
| 7.51
| 7.75
| 7.51
| ###
| 5,447,676
| ###
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| 7.72
| 7.56
| 7.57
|
|
| 27.2
| 27.2
| ### |
2023-Sep-26 Tue
| 7.8
| 7.85
| 7.71
| 7.72
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| 7.89
| ###
| 7.76
| 7.86
| 1,420,147
| 5,510,170
| ###
| ###
| ### |
2023-Sep-22 Fri
| 7.59
| ###
| 7.58
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2023-Sep-21 Thu
| 7.81
| ###
| 7.75
| 7.78
| 1,890,050
| 7,323,943
| ###
| ###
| 0.6 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 6,108,486
| 0
| 21.2
| 21.2
| 0.0 |
2023-Sep-19 Tue
| ###
| 8.24
| ###
| 8.21
| 1,910,941
| 7,873,076
| ###
| ###
| ### |
2023-Sep-18 Mon
| ###
| ###
| 8.21
| 8.24
|
|
| 36.7
| 36.7
| 0.6 |
2023-Sep-15 Fri
| 8.22
| 8.51
| ###
| ###
| 3,746,772
| ###
| 75.1
| 75.1
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 1,219,258
| 0
| 78.8
| 78.8
| 0.0 |
2023-Sep-13 Wed
| 8
| ###
| ###
| ###
| 4,209,542
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| 8
|
|
| 30.9
| 30.9
| ### |
2023-Sep-07 Thu
| 8.26
| 8.27
| ###
| ###
| 2,185,849
| 9,038,485
| 28.7
| 28.7
| 0.0 |
2023-Sep-06 Wed
| 8.4
| 8.5
| ###
| ###
| 2,195,972
| 9,332,881
| 28.9
| 28.9
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| 8.45
|
|
| 23.2
| 23.2
| ### |
2023-Sep-04 Mon
| 8.45
| ###
| 8.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 8.48
| 8.57
| 8.4
| 8.43
|
|
| ###
| ###
| 0.6 |
2023-Aug-31 Thu
| 8.44
| 8.58
| 8.43
| 8.53
|
|
| 75.5
| 75.5
| ### |
2023-Aug-30 Wed
| 8.28
| 8.55
| 8.24
| 8.48
| 6,028,654
| 50,610,550
| ###
| ###
| 0.6 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2023-Aug-28 Mon
| ###
| 8.2
| 8
| ###
| 6,271,026
| ###
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| 7.83
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Aug-24 Thu
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 8.21
| 8.74
| ###
| 8.27
|
|
| ###
| ###
| ### |
2023-Aug-22 Tue
| 9.4
| 9.41
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| 9.27
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-Aug-18 Fri
| ###
| 9.45
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 9.28
| ###
| ###
| ###
| 2,051,577
| 0
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 9.48
| 9.52
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 9.745
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Aug-14 Mon
| 9.79
| 9.88
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 9.87
| ###
| 768,248
| ###
| 32.4
| 32.4
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 9.88
| ###
| 2,194,851
| ###
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| 9.89
| ###
| 1,009,555
| 4,992,249
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| ###
| 10.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 898,452
| 0
| 38.6
| 38.6
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 2,497,240
| 0
| 76.8
| 76.8
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 9.89
| ###
| 1,537,175
| ###
| 79.1
| 79.1
| 0.0 |
2023-Aug-02 Wed
| ###
| 10.23
| ###
| ###
| 976,882
| 4,996,751
| 33.6
| 33.6
| 0.0 |
2023-Aug-01 Tue
| 10.26
| ###
| 10.21
| 10.22
| 816,758
| 4,169,549
| 33.4
| 33.4
| 0.7 |
2023-Jul-31 Mon
| ###
| 10.42
| ###
| 10.22
|
|
| 26.8
| 26.8
| 0.7 |
2023-Jul-28 Fri
| 10.45
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 10.5
| 10.59
| ###
| 10.51
| 3,372,128
| ###
| 60.6
| 60.6
| ### |
2023-Jul-26 Wed
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| 10.975
| 10.57
| 10.86
| 1,176,479
| 12,673,620
| 87.5
| 87.5
| 0.8 |
2023-Jul-24 Mon
| ###
| 10.7
| 10.51
| 10.51
|
|
| 30.4
| 30.4
| ### |
2023-Jul-21 Fri
| 10.8
| 10.8
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Jul-20 Thu
| 10.75
| 10.88
| ###
| 10.8
|
|
| 75.5
| 75.5
| ### |
2023-Jul-19 Wed
| 11.22
| 11.26
| 10.83
| 10.84
|
|
| 12.7
| 12.7
| 0.8 |
2023-Jul-18 Tue
| 11.21
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 11.25
| 11.27
| ###
| ###
| 2,754,573
| ###
| 28.3
| 28.3
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 11.21
| 11.27
| 1,688,376
| 9,463,347
| ###
| ###
| ### |
2023-Jul-13 Thu
| ###
| 11.45
| 11.21
| ###
| 1,297,525
| 14,700,958
| 27.2
| 27.2
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2023-Jul-11 Tue
| 11.28
| ###
| ###
| 11.2
|
|
| 22.6
| 22.6
| 0.8 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 637,522
| 0
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 11.26
| ###
| ###
| ###
| 808,056
| 0
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 11.48
| ###
| 11.41
| 11.45
| 2,668,822
| 15,225,629
| ###
| ###
| 0.8 |
2023-Jul-05 Wed
| 11.44
| ###
| 11.42
| ###
| 1,165,343
| ###
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| 11.48
| ###
| 11.42
|
|
| 58.4
| 58.4
| 0.8 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2023-Jun-29 Thu
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| 11.23
| ###
| ###
| 695,982
| ###
| 58.9
| 58.9
| 0.0 |
2023-Jun-27 Tue
| 11.25
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| 11.29
| 11.055
| ###
| 790,350
| 8,830,185
| 75.6
| 75.6
| 0.0 |
2023-Jun-23 Fri
| ###
| 11.43
| ###
| 11.22
|
|
| 33.2
| 33.2
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| 11.4
|
|
| 30.1
| 30.1
| 0.8 |
2023-Jun-21 Wed
| 11.51
| 11.74
| 11.49
| ###
| 1,354,774
| ###
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 11.45
| 11.76
| 11.41
| ###
| 1,378,877
| ###
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 11.56
| 11.575
| ###
| 11.43
| 2,496,021
| 14,445,721
| ###
| ###
| ### |
2023-Jun-16 Fri
| 11.87
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| 11.8
| 11.85
|
|
| 31.1
| 31.1
| ### |
2023-Jun-14 Wed
| ###
| ###
| 11.85
| 11.89
| 1,191,686
| ###
| 36.4
| 36.4
| ### |
2023-Jun-13 Tue
| ###
| 11.75
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2023-Jun-09 Fri
| 11.53
| 11.72
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 11.52
| 11.59
| 11.41
| 11.49
| 569,077
| 6,544,385
| 42.5
| 42.5
| ### |
2023-Jun-07 Wed
| 11.7
| 11.7
| 11.5
| 11.56
|
|
| 31.0
| 31.0
| 0.8 |
2023-Jun-06 Tue
| 11.51
| ###
| 11.44
| 11.52
|
|
| ###
| ###
| 0.8 |
2023-Jun-05 Mon
| 11.58
| 11.82
| 11.55
| ###
| 871,946
| 10,188,689
| 78.0
| 78.0
| 0.0 |
2023-Jun-02 Fri
| ###
| 11.41
| ###
| ###
| 2,137,957
| 12,197,044
| 82.2
| 82.2
| 0.0 |
2023-Jun-01 Thu
| 11.21
| 11.27
| ###
| ###
| 2,706,952
| 15,253,674
| 27.1
| 27.1
| 0.0 |
2023-May-31 Wed
| 11.45
| 11.49
| 11.21
| 11.24
|
|
| 28.5
| 28.5
| 0.8 |
2023-May-30 Tue
| 11.45
| 11.57
| 11.4
| 11.5
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| 11.45
| 11.52
| ###
| 11.45
| 819,223
| 4,718,724
| ###
| ###
| 0.8 |
2023-May-26 Fri
| ###
| 11.24
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 11.27
| 11.43
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| 11.44
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2023-May-22 Mon
| 11.24
| ###
| 11.23
| 11.29
|
|
| ###
| ###
| ### |
2023-May-19 Fri
| ###
| ###
| 11.225
| 11.28
| 1,111,324
| ###
| 27.2
| 27.2
| 0.8 |
2023-May-18 Thu
| 11.29
| ###
| 11.22
| ###
| 1,735,344
| 9,735,279
| 74.8
| 74.8
| 0.0 |
2023-May-17 Wed
| ###
| 11.22
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2023-May-16 Tue
| ###
| 11.26
| ###
| 11.24
|
|
| 81.4
| 81.4
| 0.8 |
2023-May-15 Mon
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| 11.2
| ###
| ###
| 662,323
| ###
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| 11.4
| ###
| ###
| 680,629
| 3,879,585
| 26.8
| 26.8
| 0.0 |
2023-May-10 Wed
| ###
| 11.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 11.5
| 11.59
| ###
| 11.41
|
|
| ###
| ###
| ### |
2023-May-08 Mon
| 11.25
| ###
| 11.24
| 11.54
| 1,513,625
| 8,506,572
| ###
| ###
| 0.8 |
2023-May-05 Fri
| 10.88
| ###
| 10.78
| ###
| 1,170,640
| 6,309,749
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 10.82
| ###
| 10.79
| ###
| 564,178
| 3,043,740
| 70.5
| 70.5
| 0.0 |
2023-May-03 Wed
| 10.74
| 10.85
| ###
| 10.8
| 1,092,477
| 5,926,687
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| 10.81
| 10.83
|
|
| 42.8
| 42.8
| ### |
2023-May-01 Mon
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 10.8
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 10.73
| 10.83
|
|
| 22.1
| 22.1
| ### |
2023-Apr-26 Wed
| 10.86
| ###
| 10.81
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| 10.79
| ###
| 4,534,055
| 24,461,226
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 11.5
| 11.7
| 11.445
| 11.55
| 2,930,987
| 33,918,847
| 75.7
| 75.7
| 0.8 |
2023-Apr-19 Wed
| ###
| 11.775
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2023-Apr-18 Tue
| 11.57
| ###
| 11.53
| 11.55
|
|
| ###
| ###
| 0.8 |
2023-Apr-17 Mon
| ###
| ###
| 11.57
| ###
| 1,561,248
| ###
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| 11.79
| 11.54
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| 11.49
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-Apr-12 Wed
| 11.55
| 11.73
| 11.48
| ###
| 2,235,153
| 25,938,950
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 11.26
| ###
| 11.21
| 11.41
| 2,010,771
| 11,270,371
| ###
| ###
| ### |
2023-Apr-06 Thu
| ###
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 10.85
| ###
| 10.83
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Apr-03 Mon
| 10.7
| 10.77
| ###
| 10.76
| 1,045,882
| 5,632,074
| ###
| ###
| 0.8 |
2023-Mar-31 Fri
| ###
| ###
| 10.49
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2023-Mar-30 Thu
| 10.5
| 10.59
| 10.43
| 10.53
|
|
| 66.0
| 66.0
| 0.8 |
2023-Mar-29 Wed
| ###
| 10.575
| 10.28
| 10.42
|
|
| 74.4
| 74.4
| 0.7 |
2023-Mar-28 Tue
| 10.28
| 10.44
| ###
| 10.26
| 1,423,188
| 7,429,041
| 30.5
| 30.5
| 0.7 |
2023-Mar-27 Mon
| ###
| 10.2
| ###
| ###
| 1,342,244
| 6,845,444
| 84.4
| 84.4
| 0.0 |
2023-Mar-24 Fri
| 9.89
| ###
| 9.89
| ###
| 879,675
| ###
| 83.9
| 83.9
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 1,086,743
| 0
| 34.6
| 34.6
| 0.0 |
2023-Mar-21 Tue
| ###
| 10.055
| 9.87
| ###
| 895,728
| ###
| 35.9
| 35.9
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 9.85
| ###
| 1,544,426
| ###
| 78.5
| 78.5
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 9.73
| 9.89
| 9.7
| 9.89
| 2,297,576
| 22,504,756
| 86.7
| 86.7
| ### |
2023-Mar-15 Wed
| 10.22
| 10.26
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2023-Mar-14 Tue
| 10.27
| 10.27
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2023-Mar-13 Mon
| 10.28
| 10.455
| 10.22
| 10.41
|
|
| 82.6
| 82.6
| ### |
2023-Mar-10 Fri
| ###
| ###
| 10.41
| 10.41
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| 10.71
| 10.85
| ###
| 10.85
|
|
| 78.7
| 78.7
| 0.8 |
2023-Mar-08 Wed
| 10.49
| 10.74
| 10.49
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2023-Mar-07 Tue
| 10.48
| 10.75
| 10.43
| 10.72
| 1,301,480
| 13,782,673
| ###
| ###
| 0.8 |
2023-Mar-06 Mon
| 10.76
| 10.8
| 10.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 10.74
| ###
| 2,146,158
| ###
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 10.87
| ###
| 10.78
| ###
| 2,985,586
| ###
| 79.8
| 79.8
| 0.0 |
2023-Mar-01 Wed
| 10.4
| 10.81
| 10.375
| 10.77
|
|
| ###
| ###
| ### |
2023-Feb-28 Tue
| 10.44
| 10.45
| 10.29
| 10.42
|
|
| ###
| ###
| 0.7 |
2023-Feb-27 Mon
| ###
| ###
| ###
| 10.21
|
|
| 41.3
| 41.3
| ### |
2023-Feb-24 Fri
| 10.7
| 10.79
| 10.4
| 10.47
|
|
| ###
| ###
| 0.7 |
2023-Feb-23 Thu
| 10.4
| 10.72
| ###
| ###
| 1,353,327
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 10.46
| ###
| 10.28
| 10.5
|
|
| ###
| ###
| 0.8 |
2023-Feb-21 Tue
| ###
| ###
| 10.58
| ###
| 2,006,542
| ###
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| 10.76
| 10.49
| 10.7
| 1,100,585
| ###
| 78.2
| 78.2
| 0.8 |
2023-Feb-17 Fri
| ###
| ###
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2023-Feb-16 Thu
| ###
| ###
| 10.82
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 10.85
| ###
| 613,955
| ###
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 10.87
| ###
| 1,040,579
| 5,655,546
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 10.82
| ###
| 10.73
| 10.85
|
|
| ###
| ###
| 0.8 |
2023-Feb-10 Fri
| ###
| ###
| 10.755
| 10.87
|
|
| ###
| ###
| ### |
2023-Feb-09 Thu
| ###
| ###
| 11.125
| 11.24
| 995,385
| 5,536,829
| ###
| ###
| 0.8 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 1,366,849
| 0
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| 11.26
| ###
| ###
| 1,467,426
| ###
| 44.3
| 44.3
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 1,039,879
| 0
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 11.26
| ###
| ###
| 11.25
| 1,279,143
| 0
| 36.7
| 36.7
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| 11.27
|
|
| ###
| ###
| ### |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 10.79
| 10.8
| 2,171,449
| ###
| 29.6
| 29.6
| ### |
2023-Jan-30 Mon
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 11.24
| ###
| ###
| ###
| 2,419,789
| 0
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 10.78
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| 10.76
| 1,512,159
| 0
| ###
| ###
| 0.8 |
2023-Jan-23 Mon
| 10.7
| 10.74
| 10.47
| 10.54
|
|
| ###
| ###
| 0.8 |
2023-Jan-20 Fri
| ###
| 10.7
| 10.56
| ###
| 2,167,253
| ###
| 36.9
| 36.9
| 0.0 |
2023-Jan-19 Thu
| 10.41
| 10.7
| ###
| ###
| 1,679,581
| 8,985,758
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 10.41
| 10.485
| ###
| 10.41
|
|
| 70.8
| 70.8
| ### |
2023-Jan-17 Tue
| 10.25
| 10.5
| 10.25
| 10.43
|
|
| ###
| ###
| 0.7 |
2023-Jan-16 Mon
| ###
| 10.49
| 10.28
| 10.45
| 968,154
| 10,054,279
| ###
| ###
| ### |
2023-Jan-13 Fri
| 10.4
| 10.48
| ###
| 10.24
| 1,298,526
| 6,804,276
| ###
| ###
| ### |
2023-Jan-12 Thu
| 10.55
| ###
| 10.45
| 10.51
| 1,813,979
| 9,478,040
| ###
| ###
| ### |
2023-Jan-11 Wed
| 10.47
| 10.56
| 10.41
| 10.43
| 1,208,944
| 12,675,777
| 25.1
| 25.1
| 0.7 |
2023-Jan-10 Tue
| 10.53
| 10.55
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Jan-09 Mon
| ###
| 10.54
| ###
| 10.51
|
|
| 78.9
| 78.9
| ### |
2023-Jan-06 Fri
| 9.86
| ###
| 9.86
| ###
| 1,242,448
| ###
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 9.59
| ###
| 9.51
| 9.85
| 2,130,946
| 10,132,648
| ###
| ###
| ### |
2023-Jan-04 Wed
| ###
| 9.54
| ###
| 9.54
|
|
| 79.5
| 79.5
| ### |
2023-Jan-03 Tue
| ###
| ###
| 9.29
| 9.42
| 847,285
| ###
| ###
| ###
| 0.7 |
2022-Dec-30 Fri
| ###
| ###
| 9.53
| 9.53
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 9.46
| 9.56
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2022-Dec-28 Wed
| 9.79
| 9.85
| 9.53
| 9.58
| 1,018,955
| 9,873,673
| 22.4
| 22.4
| 0.7 |
2022-Dec-23 Fri
| 9.57
| 9.8
| 9.57
| 9.8
| 793,856
| ###
| 87.7
| 87.7
| 0.7 |
2022-Dec-22 Thu
| ###
| ###
| 9.77
| 9.77
| 1,429,088
| ###
| 23.3
| 23.3
| 0.7 |
2022-Dec-21 Wed
| 9.83
| 9.85
| ###
| 9.78
|
|
| 27.3
| 27.3
| 0.7 |
2022-Dec-20 Tue
| ###
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2022-Dec-16 Fri
| 9.8
| ###
| ###
| 9.73
| 3,300,973
| 0
| ###
| ###
| ### |
2022-Dec-15 Thu
| 9.89
| ###
| ###
| 9.82
| 2,208,222
| 0
| ###
| ###
| ### |
2022-Dec-14 Wed
| 10.26
| 10.26
| ###
| ###
| 1,589,527
| 8,154,273
| 31.2
| 31.2
| 0.0 |
2022-Dec-13 Tue
| 10.23
| 10.26
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Dec-12 Mon
| 10.29
| ###
| ###
| ###
| 1,351,426
| 0
| 36.8
| 36.8
| 0.0 |
2022-Dec-09 Fri
| 10.55
| 10.55
| ###
| 10.48
|
|
| 30.6
| 30.6
| 0.7 |
2022-Dec-08 Thu
| 10.42
| 10.5
| 10.22
| ###
| 1,323,273
| ###
| 39.8
| 39.8
| 0.0 |
2022-Dec-07 Wed
| 10.7
| 10.72
| 10.52
| 10.52
| 1,860,859
| 19,762,322
| 28.1
| 28.1
| ### |
2022-Dec-06 Tue
| ###
| ###
| 10.25
| 10.53
|
|
| ###
| ###
| 0.8 |
2022-Dec-05 Mon
| 10.46
| ###
| 10.4
| 10.45
|
|
| 43.6
| 43.6
| ### |
2022-Dec-02 Fri
| 10.47
| ###
| ###
| ###
| 1,976,243
| 0
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| 10.52
| ###
| 10.52
|
|
| ###
| ###
| ### |
2022-Nov-30 Wed
| 9.86
| ###
| 9.74
| ###
| 2,857,145
| ###
| 80.2
| 80.2
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 9.725
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 10.27
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 10.21
| 10.22
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| 9.72
| 9.89
|
|
| 39.2
| 39.2
| ### |
2022-Nov-21 Mon
| ###
| ###
| 9.58
| 9.74
| 2,204,087
| 10,557,576
| ###
| ###
| 0.7 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 1,648,847
| 0
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 2,672,242
| 0
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| 10.43
| ###
| ###
| 2,921,543
| 15,235,846
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 9.87
| ###
| 9.71
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2022-Nov-14 Mon
| 9.59
| ###
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| 9.44
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2022-Nov-09 Wed
| ###
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 8.955
| ###
| 2,682,589
| ###
| 33.0
| 33.0
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 6,961,676
| 0
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 8.79
| ###
| 8.71
| 8.87
|
|
| ###
| ###
| ### |
2022-Nov-03 Thu
| 8.75
| 8.84
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 3,522,974
| 0
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| 8.8
| ###
| 8.78
| 3,500,554
| ###
| ###
| ###
| 0.6 |
2022-Oct-31 Mon
| 8.55
| 8.8
| 8.545
| ###
| 4,258,149
| ###
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| 8.25
| 8.45
|
|
| 25.0
| 25.0
| ### |
2022-Oct-27 Thu
| 9.21
| 9.21
| 8.74
| 8.76
|
|
| 7.9
| 7.9
| 0.6 |
2022-Oct-26 Wed
| ###
| 9.48
| ###
| ###
| 1,847,342
| ###
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 9.48
| 9.48
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2022-Oct-24 Mon
| ###
| 9.75
| 9.48
| 9.48
|
|
| ###
| ###
| 0.7 |
2022-Oct-21 Fri
| 9.28
| ###
| ###
| 9.27
| 1,624,988
| 0
| ###
| ###
| 0.7 |
2022-Oct-20 Thu
| 9.2
| ###
| ###
| 9.24
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| 9.21
| 9.24
|
|
| ###
| ###
| ### |
2022-Oct-17 Mon
| ###
| 9.2
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 9.54
| 9.57
| 9.24
| ###
| 2,229,878
| ###
| 22.6
| 22.6
| 0.0 |
2022-Oct-13 Thu
| 9.21
| 9.5
| 9.185
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 9.45
| 9.53
| 9.24
| 9.26
| 2,365,329
| ###
| 24.7
| 24.7
| ### |
2022-Oct-11 Tue
| 9.44
| 9.625
| ###
| 9.51
| 2,928,877
| 14,095,220
| ###
| ###
| ### |
2022-Oct-10 Mon
| 9.23
| 9.5
| ###
| ###
| 2,511,725
| ###
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 9.7
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| 9.55
| ###
| 2,570,453
| ###
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| 9.4
| 9.21
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2022-Sep-30 Fri
| 8.81
| ###
| 8.75
| ###
| 3,043,224
| ###
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 3,014,544
| 0
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 8.75
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| 8.8
| 8.82
|
|
| ###
| ###
| ### |
2022-Sep-23 Fri
| 9.56
| 9.8
| ###
| 9.27
| 3,037,648
| 14,884,475
| 26.6
| 26.6
| 0.7 |
2022-Sep-21 Wed
| 9.82
| ###
| 9.73
| 9.75
| 1,389,042
| 6,757,689
| ###
| ###
| ### |
2022-Sep-20 Tue
| ###
| ###
| 9.83
| ###
| 895,641
| 4,402,075
| 40.0
| 40.0
| 0.0 |
2022-Sep-19 Mon
| 9.77
| ###
| 9.73
| 9.77
|
|
| ###
| ###
| 0.7 |
2022-Sep-16 Fri
| 9.88
| 9.89
| ###
| 9.72
|
|
| 33.2
| 33.2
| 0.7 |
2022-Sep-15 Thu
| ###
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 10.2
| 10.44
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2022-Sep-12 Mon
| ###
| 10.27
| ###
| ###
| 970,470
| ###
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 9.88
| ###
| 9.84
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Sep-08 Thu
| ###
| 9.79
| ###
| 9.79
|
|
| ###
| ###
| ### |
2022-Sep-07 Wed
| 9.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 9.88
| ###
| 9.82
| 9.83
|
|
| ###
| ###
| 0.7 |
2022-Sep-05 Mon
| 9.77
| 9.85
| ###
| 9.83
|
|
| ###
| ###
| 0.7 |
2022-Sep-02 Fri
| ###
| ###
| 9.84
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2022-Sep-01 Thu
| 10.4
| 10.42
| ###
| ###
| 3,343,925
| 17,421,849
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| 10.41
| ###
| ###
| 10.54
| 3,977,281
| 0
| 68.4
| 68.4
| 0.8 |
2022-Aug-30 Tue
| ###
| 10.76
| 10.5
| 10.73
| 4,005,440
| 42,577,827
| 70.5
| 70.5
| ### |
2022-Aug-29 Mon
| ###
| 10.45
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2022-Aug-26 Fri
| 10.74
| 10.83
| ###
| 10.73
|
|
| ###
| ###
| ### |
2022-Aug-25 Thu
| 10.28
| 10.76
| ###
| 10.51
|
|
| ###
| ###
| ### |
2022-Aug-24 Wed
| ###
| 10.49
| 9.81
| ###
| 4,289,321
| ###
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| 9.42
| 9.7
| 9.41
| 9.45
| 2,595,344
| ###
| ###
| ###
| 0.7 |
2022-Aug-22 Mon
| ###
| 9.77
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 9.73
| 9.88
| ###
| 9.83
| 1,923,046
| 9,499,847
| ###
| ###
| 0.7 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2022-Aug-17 Wed
| 10.28
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2022-Aug-15 Mon
| 10.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 1,244,051
| 0
| 78.4
| 78.4
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 9.87
| ###
| 9.79
| ###
| 2,225,227
| 10,892,486
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| 9.85
| ###
| 1,219,185
| 6,004,486
| 30.9
| 30.9
| 0.0 |
2022-Aug-08 Mon
| 9.58
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 9.71
| 9.41
| 9.55
| 1,995,384
| 19,075,871
| 23.6
| 23.6
| 0.7 |
2022-Aug-04 Thu
| 9.76
| 9.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 9.52
| 9.77
| ###
| 9.74
| 1,187,172
| ###
| 79.9
| 79.9
| 0.7 |
2022-Aug-02 Tue
| ###
| ###
| ###
| 9.58
| 3,207,040
| 0
| 93.7
| 93.7
| 0.7 |
2022-Aug-01 Mon
| 9.56
| 9.81
| 9.56
| ###
| 1,155,623
| ###
| 82.7
| 82.7
| 0.0 |
2022-Jul-29 Fri
| ###
| 9.71
| ###
| 9.58
|
|
| ###
| ###
| 0.7 |
2022-Jul-28 Thu
| ###
| ###
| ###
| 9.59
|
|
| ###
| ###
| 0.7 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2022-Jul-26 Tue
| 9.51
| 9.79
| 9.51
| 9.72
|
|
| ###
| ###
| 0.7 |
2022-Jul-25 Mon
| ###
| 9.71
| ###
| 9.53
|
|
| 39.5
| 39.5
| ### |
2022-Jul-22 Fri
| 9.79
| 9.84
| 9.54
| 9.8
|
|
| ###
| ###
| 0.7 |
2022-Jul-21 Thu
| ###
| ###
| 9.49
| 9.78
| 4,231,447
| ###
| ###
| ###
| 0.7 |
2022-Jul-20 Wed
| ###
| ###
| 8.85
| 9.24
| 3,803,484
| ###
| 82.7
| 82.7
| ### |
2022-Jul-19 Tue
| ###
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 8.41
| 8.59
| 8.29
| 8.59
|
|
| 80.1
| 80.1
| ### |
2022-Jul-15 Fri
| ###
| ###
| ###
| 8.23
| 1,957,685
| 0
| ###
| ###
| 0.6 |
2022-Jul-14 Thu
| 8.49
| ###
| 8.47
| ###
| 1,633,487
| ###
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 8.4
| 8.49
| ###
| 8.4
| 1,753,621
| 7,444,121
| ###
| ###
| ### |
2022-Jul-12 Tue
| 8.41
| 8.52
| ###
| 8.24
| 2,454,980
| ###
| ###
| ###
| 0.6 |
2022-Jul-11 Mon
| 8.79
| 8.86
| 8.54
| 8.55
|
|
| 29.1
| 29.1
| ### |
2022-Jul-08 Fri
| ###
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2022-Jul-06 Wed
| ###
| 9.21
| ###
| 8.71
| 2,934,581
| 13,513,745
| ###
| ###
| 0.6 |
2022-Jul-05 Tue
| 9.46
| 9.55
| 9.41
| 9.45
|
|
| 31.7
| 31.7
| 0.7 |
2022-Jul-04 Mon
| 9.74
| ###
| ###
| 9.46
| 1,936,772
| 0
| 16.8
| 16.8
| 0.7 |
2022-Jul-01 Fri
| ###
| 9.55
| ###
| 9.51
|
|
| ###
| ###
| ### |
2022-Jun-30 Thu
| 9.27
| 9.52
| 9.26
| 9.44
|
|
| ###
| ###
| 0.7 |
2022-Jun-29 Wed
| 9.21
| 9.42
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| 9.42
| 9.49
| 1,511,584
| ###
| 33.2
| 33.2
| 0.7 |
2022-Jun-27 Mon
| ###
| 9.42
| ###
| 9.25
|
|
| ###
| ###
| ### |
2022-Jun-24 Fri
| 8.52
| ###
| 8.52
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 2,356,452
| 0
| 85.0
| 85.0
| 0.0 |
2022-Jun-21 Tue
| 8.8
| ###
| 8.775
| 8.89
|
|
| ###
| ###
| ### |
2022-Jun-20 Mon
| ###
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2022-Jun-17 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| 9.73
| 9.47
| 9.52
|
|
| ###
| ###
| ### |
2022-Jun-15 Wed
| 9.7
| 9.75
| 9.43
| 9.49
| 1,916,782
| ###
| ###
| ###
| 0.7 |
2022-Jun-14 Tue
| 9.88
| ###
| 9.47
| 9.71
| 2,706,721
| 12,816,323
| 47.7
| 47.7
| ### |
2022-Jun-10 Fri
| ###
| ###
| 10.41
| 10.46
|
|
| 39.9
| 39.9
| 0.7 |
2022-Jun-09 Thu
| 10.8
| ###
| 10.8
| 10.83
| 1,948,873
| ###
| 82.3
| 82.3
| ### |
2022-Jun-08 Wed
| ###
| 11.045
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| 10.81
| 10.59
| 10.71
|
|
| 84.6
| 84.6
| ### |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
| 1,196,172
| 0
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| 10.55
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2022-Jun-02 Thu
| 10.73
| 10.84
| ###
| ###
| 1,305,745
| ###
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| 10.53
| 10.7
| 1,480,754
| ###
| ###
| ###
| 0.8 |
2022-May-31 Tue
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| 11.2
| 10.86
| ###
| 1,565,552
| ###
| 27.5
| 27.5
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 10.73
| 10.78
| 1,427,351
| ###
| ###
| ###
| 0.8 |
2022-May-26 Thu
| 10.7
| 10.76
| 10.51
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2022-May-25 Wed
| 10.57
| 10.88
| 10.57
| 10.7
|
|
| ###
| ###
| 0.8 |
2022-May-24 Tue
| 10.77
| 10.86
| 10.57
| 10.74
|
|
| ###
| ###
| 0.8 |
2022-May-23 Mon
| 10.55
| ###
| 10.4
| 10.5
| 1,870,378
| ###
| 41.9
| 41.9
| 0.8 |
2022-May-20 Fri
| 10.27
| 10.45
| ###
| 10.41
| 1,740,387
| 9,093,522
| ###
| ###
| ### |
2022-May-19 Thu
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| 10.275
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2022-May-17 Tue
| ###
| ###
| 9.88
| ###
| 1,433,624
| ###
| 24.5
| 24.5
| 0.0 |
2022-May-16 Mon
| ###
| ###
| 9.86
| ###
| 1,533,345
| ###
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 9.28
| 9.83
| 9.28
| 9.83
|
|
| ###
| ###
| 0.7 |
2022-May-12 Thu
| ###
| ###
| 9.53
| 9.53
|
|
| ###
| ###
| ### |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2022-May-10 Tue
| 10.72
| 10.79
| 10.48
| 10.51
| 1,452,159
| ###
| 49.5
| 49.5
| ### |
2022-May-09 Mon
| 10.72
| 10.79
| 10.48
| 10.51
| 1,452,159
| ###
| 49.5
| 49.5
| ### |
2022-May-06 Fri
| 10.88
| ###
| ###
| 10.84
| 1,998,120
| 0
| 45.5
| 45.5
| 0.8 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 1,809,357
| 0
| 34.4
| 34.4
| 0.0 |
2022-May-04 Wed
| 11.28
| ###
| ###
| ###
| 1,339,325
| 0
| ###
| ###
| 0.0 |
2022-May-03 Tue
| 11.21
| ###
| ###
| ###
| 1,238,757
| 0
| 36.2
| 36.2
| 0.0 |
2022-May-02 Mon
| ###
| 11.24
| 10.89
| ###
| 991,881
| ###
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| 11.29
| 11.41
| 11.155
| ###
| 1,857,824
| ###
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| 11.22
| 10.84
| 11.22
| 3,132,483
| 34,551,287
| ###
| ###
| ### |
2022-Apr-27 Wed
| ###
| 10.57
| ###
| 10.57
|
|
| ###
| ###
| 0.8 |
2022-Apr-26 Tue
| 10.73
| 10.74
| ###
| 10.42
| 3,636,987
| 19,530,620
| ###
| ###
| 0.7 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| 11.83
| 11.53
| 11.59
| 3,331,320
| ###
| 35.9
| 35.9
| 0.8 |
2022-Apr-20 Wed
| ###
| ###
| 11.78
| 11.78
| 2,402,089
| ###
| 23.9
| 23.9
| ### |
2022-Apr-19 Tue
| 12.44
| 12.5
| ###
| 12.2
|
|
| 23.2
| 23.2
| ### |
2022-Apr-14 Thu
| 12.29
| 12.48
| 12.23
| 12.42
| 2,089,647
| 25,817,588
| 74.3
| 74.3
| 0.9 |
2022-Apr-13 Wed
| ###
| 12.83
| 12.52
| 12.54
|
|
| 24.7
| 24.7
| 0.9 |
2022-Apr-12 Tue
| 12.5
| 12.52
| 12.345
| 12.43
| 2,225,773
| 27,671,922
| ###
| ###
| 0.9 |
2022-Apr-11 Mon
| 12.5
| ###
| ###
| ###
| 1,448,451
| 0
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| ###
| 12.47
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| 12.225
| 11.81
| ###
| 2,324,970
| 27,940,326
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 12.27
| 12.28
| ###
| ###
| 3,455,057
| 21,214,049
| 25.7
| 25.7
| 0.0 |
2022-Apr-05 Tue
| 12.5
| ###
| ###
| 12.41
|
|
| 40.8
| 40.8
| ### |
2022-Apr-04 Mon
| ###
| 12.5
| 11.84
| 12.22
| 3,920,656
| 47,714,383
| 75.1
| 75.1
| 0.9 |
2022-Apr-01 Fri
| ###
| ###
| ###
| 11.52
| 2,172,171
| 0
| ###
| ###
| 0.8 |
2022-Mar-31 Thu
| ###
| ###
| ###
| 11.29
| 3,171,177
| 0
| ###
| ###
| ### |
2022-Mar-30 Wed
| 11.2
| 11.2
| 10.82
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2022-Mar-29 Tue
| 11.22
| 11.27
| 10.85
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2022-Mar-28 Mon
| ###
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| 11.21
| ###
| ###
| 3,129,453
| 17,540,584
| 68.6
| 68.6
| 0.0 |
2022-Mar-24 Thu
| 10.84
| 11.025
| 10.75
| 10.75
|
|
| ###
| ###
| 0.8 |
2022-Mar-23 Wed
| ###
| 11.025
| 10.74
| 10.78
|
|
| 18.1
| 18.1
| 0.8 |
2022-Mar-22 Tue
| ###
| ###
| ###
| 10.88
|
|
| ###
| ###
| 0.8 |
2022-Mar-21 Mon
| 10.58
| ###
| 10.47
| 10.53
|
|
| ###
| ###
| 0.8 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 6,377,958
| 0
| 90.8
| 90.8
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
| 2,165,943
| 0
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 9.86
| ###
| 9.84
| ###
| 2,456,521
| 12,086,083
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| 9.78
| ###
| 3,724,955
| 18,215,029
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| 10.2
| 3,101,353
| 0
| 69.8
| 69.8
| 0.7 |
2022-Mar-11 Fri
| 10.5
| 10.5
| 10.22
| 10.23
|
|
| ###
| ###
| ### |
2022-Mar-10 Thu
| 10.25
| ###
| ###
| 10.22
| 1,934,522
| 0
| ###
| ###
| 0.7 |
2022-Mar-09 Wed
| 10.23
| 10.51
| ###
| ###
| 2,056,643
| 10,807,658
| 59.2
| 59.2
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 10.2
| 10.23
| 2,582,045
| 13,168,429
| ###
| ###
| ### |
2022-Mar-07 Mon
| ###
| ###
| 10.52
| 10.76
| 3,378,159
| ###
| ###
| ###
| 0.8 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 10.86
| 10.86
| 4,360,240
| ###
| ###
| ###
| 0.8 |
2022-Mar-02 Wed
| 10.89
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 10.7
| 10.89
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2022-Feb-28 Mon
| 10.59
| 10.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 10.855
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2022-Feb-24 Thu
| 10.82
| ###
| ###
| 10.56
|
|
| 47.7
| 47.7
| 0.8 |
2022-Feb-23 Wed
| 10.89
| ###
| 10.79
| ###
| 2,196,681
| ###
| 59.5
| 59.5
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 1,760,447
| 0
| 62.0
| 62.0
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| 11.25
| 1,454,670
| 0
| 86.7
| 86.7
| ### |
2022-Feb-18 Fri
| 11.24
| 11.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 11.55
| 11.56
| 11.4
| 11.41
| 1,399,974
| ###
| ###
| ###
| ### |
2022-Feb-16 Wed
| 11.56
| ###
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2022-Feb-15 Tue
| ###
| 11.85
| 11.21
| 11.22
| 2,472,386
| ###
| ###
| ###
| ### |
2022-Feb-14 Mon
| ###
| 11.79
| 11.2
| ###
| 3,537,350
| ###
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 11.25
| ###
| ###
| ###
| 1,744,084
| 0
| 42.8
| 42.8
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2022-Feb-09 Wed
| ###
| ###
| 10.78
| ###
| 3,758,453
| ###
| 64.5
| 64.5
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| 10.87
|
|
| 76.7
| 76.7
| ### |
2022-Feb-07 Mon
| ###
| ###
| ###
| 10.87
| 3,872,828
| 0
| ###
| ###
| ### |
2022-Feb-04 Fri
| ###
| 10.4
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2022-Feb-03 Thu
| 10.28
| 10.57
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2022-Feb-02 Wed
| 10.59
| ###
| 10.43
| 10.5
|
|
| 30.4
| 30.4
| 0.8 |
2022-Feb-01 Tue
| 10.56
| ###
| ###
| 10.56
| 2,844,953
| 0
| ###
| ###
| 0.8 |
2022-Jan-31 Mon
| ###
| 10.485
| 10.22
| ###
| 2,626,785
| ###
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
| 5,459,880
| 0
| 53.9
| 53.9
| 0.0 |
2022-Jan-27 Thu
| 10.76
| 10.85
| ###
| ###
| 2,549,841
| 13,832,887
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| 10.74
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2022-Jan-24 Mon
| 10.49
| ###
| 10.27
| ###
| 1,431,683
| ###
| 83.5
| 83.5
| 0.0 |
2022-Jan-21 Fri
| 10.54
| 10.81
| 10.49
| ###
| 4,358,349
| ###
| 91.0
| 91.0
| 0.0 |
2022-Jan-20 Thu
| 10.89
| 10.925
| 10.77
| 10.87
|
|
| ###
| ###
| ### |
2022-Jan-19 Wed
| ###
| ###
| 10.88
| 10.89
| 1,217,089
| ###
| ###
| ###
| 0.8 |
2022-Jan-18 Tue
| ###
| ###
| 10.87
| ###
| 2,002,777
| ###
| 67.0
| 67.0
| 0.0 |
2022-Jan-17 Mon
| ###
| 11.2
| 10.85
| ###
| 775,058
| ###
| 24.6
| 24.6
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 2,670,121
| 0
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| ###
| 10.87
| ###
| 10.82
| 1,692,043
| 9,196,253
| ###
| ###
| 0.8 |
2022-Jan-10 Mon
| 10.54
| 10.74
| 10.5
| 10.72
|
|
| 82.3
| 82.3
| 0.8 |
2022-Jan-07 Fri
| 10.22
| 10.44
| ###
| 10.42
|
|
| 82.7
| 82.7
| 0.7 |
2022-Jan-06 Thu
| 10.53
| 10.55
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| 10.52
| 10.57
| 10.4
| 10.54
|
|
| ###
| ###
| 0.8 |
2022-Jan-04 Tue
| 10.23
| 10.49
| 10.2
| 10.41
| 1,101,970
| 11,399,879
| 72.6
| 72.6
| ### |
2021-Dec-31 Fri
| 10.25
| 10.27
| ###
| ###
| 394,187
| 2,024,150
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 10.21
| 10.26
| ###
| 10.22
| 743,076
| 3,811,979
| 66.7
| 66.7
| 0.7 |
2021-Dec-29 Wed
| 9.79
| ###
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| 9.73
| 9.73
| 562,456
| 2,736,348
| ###
| ###
| ### |
2021-Dec-23 Thu
| ###
| ###
| 9.76
| 9.81
|
|
| 24.2
| 24.2
| ### |
2021-Dec-22 Wed
| ###
| ###
| 9.77
| 9.83
|
|
| ###
| ###
| 0.7 |
2021-Dec-21 Tue
| 9.87
| ###
| 9.77
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| 10.27
| ###
| ###
| 3,611,626
| ###
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| 9.86
| ###
| 6,058,920
| 29,870,475
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| 10.21
| ###
| ###
| 3,112,880
| 15,891,252
| 36.5
| 36.5
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 9.49
| ###
| 2,446,623
| 11,609,226
| 88.0
| 88.0
| 0.0 |
2021-Dec-10 Fri
| ###
| 9.48
| 8.88
| 9.42
| 2,752,988
| 25,272,429
| 93.2
| 93.2
| 0.7 |
2021-Dec-09 Thu
| 8.82
| 8.86
| 8.73
| 8.78
| 997,773
| ###
| ###
| ###
| 0.6 |
2021-Dec-08 Wed
| 8.85
| 8.89
| 8.73
| 8.82
| 1,171,187
| 10,318,157
| ###
| ###
| ### |
2021-Dec-07 Tue
| 8.74
| ###
| 8.5
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| 8.8
| 1,818,580
| 0
| ###
| ###
| 0.6 |
2021-Dec-03 Fri
| 8.88
| ###
| ###
| 8.71
|
|
| 29.2
| 29.2
| 0.6 |
2021-Dec-02 Thu
| 8.58
| 8.75
| 8.56
| 8.74
| 1,440,358
| ###
| ###
| ###
| 0.6 |
2021-Dec-01 Wed
| 8.46
| 8.83
| 8.45
| 8.8
| 2,455,955
| 21,219,451
| ###
| ###
| 0.6 |
2021-Nov-30 Tue
| 8.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| 8.46
| ###
| ###
| 1,403,380
| ###
| 79.7
| 79.7
| 0.0 |
2021-Nov-26 Fri
| 8.5
| 8.56
| 8.25
| ###
| 1,008,488
| 8,476,341
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 8.45
| 8.71
| 8.45
| 8.59
|
|
| 82.7
| 82.7
| ### |
2021-Nov-24 Wed
| 8.44
| 8.56
| ###
| 8.55
|
|
| ###
| ###
| ### |
2021-Nov-23 Tue
| 8.45
| 8.57
| 8.42
| 8.5
|
|
| 73.8
| 73.8
| 0.6 |
2021-Nov-22 Mon
| 8.4
| 8.59
| ###
| 8.45
|
|
| 78.6
| 78.6
| ### |
2021-Nov-19 Fri
| 8.4
| ###
| ###
| 8.56
| 1,698,375
| 0
| 85.1
| 85.1
| ### |
2021-Nov-18 Thu
| ###
| 8.46
| ###
| 8.44
| 2,759,746
| 11,673,725
| ###
| ###
| 0.6 |
2021-Nov-17 Wed
| 8.7
| 8.78
| ###
| 8.4
| 2,965,585
| ###
| ###
| ###
| ### |
2021-Nov-16 Tue
| ###
| ###
| 8.75
| 8.77
|
|
| 20.9
| 20.9
| ### |
2021-Nov-15 Mon
| 9.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| 9.185
| 9.045
| ###
| 1,167,479
| 10,641,571
| 71.5
| 71.5
| 0.0 |
2021-Nov-11 Thu
| 8.8
| ###
| 8.78
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| 8.82
| 8.84
| 1,049,585
| ###
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| 9.22
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2021-Nov-08 Mon
| 8.88
| ###
| 8.83
| ###
| 1,621,553
| 7,159,156
| 81.3
| 81.3
| 0.0 |
2021-Nov-05 Fri
| 8.89
| ###
| 8.81
| 8.81
| 1,234,829
| 5,439,421
| ###
| ###
| ### |
2021-Nov-04 Thu
| 9
| 9
| 8.82
| 8.84
| 5,112,820
| 45,555,226
| ###
| ###
| ### |
2021-Nov-03 Wed
| ###
| ###
| 8.85
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2021-Nov-02 Tue
| 9.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 9.54
| 9.54
| 9.25
| 9.27
| 1,250,954
| ###
| ###
| ###
| 0.7 |
2021-Oct-29 Fri
| 9.45
| 9.47
| ###
| 9.4
|
|
| ###
| ###
| ### |
2021-Oct-28 Thu
| ###
| 9.48
| 9.27
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2021-Oct-27 Wed
| 9.5
| 9.52
| ###
| 9.45
| 1,750,780
| ###
| 42.8
| 42.8
| 0.7 |
2021-Oct-26 Tue
| ###
| 9.74
| 9.4
| 9.41
| 1,032,628
| 9,882,249
| ###
| ###
| 0.7 |
2021-Oct-25 Mon
| ###
| ###
| 9.51
| 9.52
|
|
| 32.2
| 32.2
| ### |
2021-Oct-22 Fri
| ###
| 9.52
| 9.25
| 9.43
|
|
| 72.4
| 72.4
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
| 1,741,377
| 0
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 9.77
| 9.87
| 9.525
| 9.58
| 1,956,275
| 18,970,976
| 22.6
| 22.6
| 0.7 |
2021-Oct-19 Tue
| 9.45
| ###
| 9.4
| ###
| 2,580,859
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| 9.54
| 9.21
| 9.48
|
|
| 83.3
| 83.3
| 0.7 |
2021-Oct-15 Fri
| ###
| ###
| 9.2
| ###
| 1,612,778
| 7,418,778
| 34.3
| 34.3
| 0.0 |
2021-Oct-14 Thu
| ###
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 9.21
| 9.25
| ###
| ###
| 1,497,276
| ###
| 16.7
| 16.7
| 0.0 |
2021-Oct-12 Tue
| ###
| 9.53
| ###
| ###
| 1,708,072
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| 9.41
| ###
| ###
| 1,964,628
| 9,243,574
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 8.74
| ###
| 8.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 8.73
| 8.56
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2021-Oct-05 Tue
| 8.57
| 8.76
| 8.51
| 8.74
| 1,168,285
| 10,088,140
| 87.5
| 87.5
| 0.6 |
2021-Oct-04 Mon
| ###
| ###
| 8.72
| 8.79
|
|
| ###
| ###
| 0.6 |
2021-Oct-01 Fri
| ###
| ###
| 8.74
| 8.77
| 1,661,079
| ###
| ###
| ###
| ### |
2021-Sep-30 Thu
| 8.7
| ###
| 8.7
| ###
| 2,669,656
| ###
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 8.8
| 8.84
| 8.53
| 8.74
|
|
| ###
| ###
| 0.6 |
2021-Sep-28 Tue
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| 9.41
| 1,947,025
| 0
| 78.1
| 78.1
| 0.7 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2021-Sep-23 Thu
| 9.43
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| 9.24
| 2,256,129
| 0
| ###
| ###
| ### |
2021-Sep-21 Tue
| 8.87
| ###
| 8.82
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2021-Sep-20 Mon
| 9.44
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2021-Sep-17 Fri
| 10.2
| 10.42
| 9.45
| 9.45
|
|
| 3.3
| 3.3
| 0.7 |
2021-Sep-16 Thu
| 10.27
| 10.57
| 10.27
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Sep-15 Wed
| ###
| 10.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| 10.78
| 10.25
| 10.4
|
|
| 19.4
| 19.4
| 0.7 |
2021-Sep-13 Mon
| ###
| 10.47
| ###
| 10.23
| 3,220,557
| ###
| ###
| ###
| ### |
2021-Sep-10 Fri
| 9.77
| ###
| 9.77
| ###
| 1,869,381
| 9,131,926
| 80.2
| 80.2
| 0.0 |
2021-Sep-09 Thu
| 9.76
| ###
| 9.585
| ###
| 2,206,853
| 10,576,343
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 9.82
| ###
| 9.82
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| 9.83
| ###
| 2,384,249
| 11,718,583
| 67.9
| 67.9
| 0.0 |
2021-Sep-06 Mon
| 9.88
| ###
| 9.86
| ###
| 1,553,441
| ###
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| 10.26
| 9.88
| ###
| 3,315,549
| 33,387,578
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| 9.8
| ###
| 9.71
| 9.74
|
|
| 33.8
| 33.8
| 0.7 |
2021-Sep-01 Wed
| 9.85
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 9.81
| ###
| 9.73
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2021-Aug-30 Mon
| 9.4
| 9.75
| ###
| 9.74
| 2,425,022
| 11,821,982
| 88.5
| 88.5
| 0.7 |
2021-Aug-27 Fri
| ###
| 9.43
| ###
| 9.2
| 3,504,987
| ###
| ###
| ###
| 0.7 |
2021-Aug-26 Thu
| 9.4
| 9.5
| ###
| 9.27
| 2,068,787
| ###
| ###
| ###
| 0.7 |
2021-Aug-25 Wed
| 8.79
| ###
| 8.5
| ###
| 4,483,055
| 19,052,983
| 73.4
| 73.4
| 0.0 |
2021-Aug-24 Tue
| 9.2
| 9.22
| ###
| ###
| 1,033,771
| 4,765,684
| 23.9
| 23.9
| 0.0 |
2021-Aug-23 Mon
| 8.89
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 8.84
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
| 1,359,855
| 0
| 71.9
| 71.9
| 0.0 |
2021-Aug-17 Tue
| 9.2
| ###
| ###
| ###
| 1,356,025
| 0
| 56.3
| 56.3
| 0.0 |
2021-Aug-16 Mon
| ###
| 9.48
| ###
| ###
| 1,543,650
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 9.5
| ###
| 9.4
|
|
| 85.0
| 85.0
| ### |
2021-Aug-12 Thu
| 9.45
| 9.45
| ###
| ###
| 1,569,654
| ###
| 27.8
| 27.8
| 0.0 |
2021-Aug-11 Wed
| 9.42
| 9.49
| 9.28
| ###
| 3,355,945
| 31,495,543
| 36.9
| 36.9
| 0.0 |
2021-Aug-10 Tue
| ###
| 9.5
| ###
| 9.41
| 1,708,440
| ###
| 69.3
| 69.3
| 0.7 |
2021-Aug-09 Mon
| 9.51
| 9.54
| ###
| 9.4
| 2,091,586
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| 9.42
| 9.525
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2021-Aug-05 Thu
| 9.52
| ###
| 9.52
| 9.55
| 3,538,279
| ###
| ###
| ###
| 0.7 |
2021-Aug-04 Wed
| ###
| 9.81
| ###
| 9.78
| 7,343,475
| 36,019,744
| 80.9
| 80.9
| 0.7 |
2021-Aug-03 Tue
| 9.83
| ###
| ###
| ###
| 2,267,759
| 0
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 9.73
| 9.81
| 1,158,688
| ###
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| ###
| 9.83
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| 9.88
|
|
| 83.6
| 83.6
| 0.7 |
2021-Jul-28 Wed
| 9.75
| 9.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| 9.81
| 9.87
|
|
| 35.3
| 35.3
| ### |
2021-Jul-26 Mon
| 9.81
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 9.53
| 9.77
| 9.42
| 9.75
| 5,557,245
| ###
| 83.2
| 83.2
| ### |
2021-Jul-22 Thu
| ###
| 9.45
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2021-Jul-21 Wed
| 8.74
| 8.83
| ###
| 8.7
|
|
| ###
| ###
| ### |
2021-Jul-20 Tue
| 8.5
| 8.59
| 8.49
| 8.57
| 2,161,686
| ###
| 76.8
| 76.8
| 0.6 |
2021-Jul-19 Mon
| 8.72
| 8.74
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 8.79
| 8.89
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2021-Jul-15 Thu
| ###
| 8.875
| ###
| 8.79
| 2,710,927
| ###
| 78.9
| 78.9
| 0.6 |
2021-Jul-14 Wed
| ###
| 8.75
| ###
| ###
| 1,288,276
| ###
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 8.7
| 8.87
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2021-Jul-12 Mon
| 8.82
| 9
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| 8.72
| ###
| 8.56
| 1,955,727
| ###
| 29.9
| 29.9
| ### |
2021-Jul-08 Thu
| ###
| ###
| 8.58
| 8.83
|
|
| 85.6
| 85.6
| ### |
2021-Jul-07 Wed
| 8.43
| ###
| 8.43
| ###
| 1,734,074
| 7,309,121
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 8.59
| 8.79
| 8.48
| ###
| 2,306,579
| ###
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 8.55
| ###
| 8.45
| 8.59
|
|
| ###
| ###
| ### |
2021-Jul-02 Fri
| ###
| ###
| 8.42
| 8.45
|
|
| 14.0
| 14.0
| ### |
2021-Jul-01 Thu
| 9.2
| 9.24
| ###
| 8.7
|
|
| 3.7
| 3.7
| ### |
2021-Jun-30 Wed
| ###
| 9.27
| 8.88
| ###
| 3,169,843
| 28,766,325
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 8
| 8.24
| ###
| ###
| 1,034,150
| ###
| 86.5
| 86.5
| 0.0 |
2021-Jun-28 Mon
| 8.26
| ###
| ###
| 8.25
|
|
| 49.1
| 49.1
| ### |
2021-Jun-25 Fri
| ###
| 8.27
| ###
| 8.22
|
|
| 82.0
| 82.0
| 0.6 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| 7.945
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2021-Jun-22 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 7.72
| ###
| 7.72
| 7.79
|
|
| 84.1
| 84.1
| ### |
2021-Jun-18 Fri
| ###
| ###
| 7.8
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 1,612,280
| 0
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| 8.27
| ###
| ###
| 2,318,327
| 9,586,282
| 50.9
| 50.9
| 0.0 |
2021-Jun-15 Tue
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 7.86
| ###
| ###
| 7.8
| 1,584,159
| 0
| ###
| ###
| 0.6 |
2021-Jun-10 Thu
| 7.77
| ###
| ###
| 7.84
|
|
| 73.5
| 73.5
| 0.6 |
2021-Jun-09 Wed
| 7.7
| 7.87
| 7.645
| 7.84
| 1,652,028
| ###
| ###
| ###
| 0.6 |
2021-Jun-08 Tue
| 7.7
| 7.79
| 7.7
| 7.73
|
|
| ###
| ###
| 0.6 |
2021-Jun-07 Mon
| ###
| ###
| 7.72
| 7.75
|
|
| ###
| ###
| ### |
2021-Jun-04 Fri
| ###
| ###
| 7.8
| 7.84
|
|
| 23.9
| 23.9
| 0.6 |
2021-Jun-03 Thu
| ###
| ###
| 7.86
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2021-Jun-02 Wed
| 7.85
| ###
| 7.8
| ###
| 2,209,043
| ###
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| 7.77
| ###
| 7.75
| 777,829
| ###
| 78.3
| 78.3
| ### |
2021-May-31 Mon
| 7.79
| 7.83
| ###
| 7.72
|
|
| ###
| ###
| ### |
2021-May-28 Fri
| ###
| 7.81
| ###
| 7.71
|
|
| ###
| ###
| ### |
2021-May-27 Thu
| 7.45
| ###
| 7.44
| 7.5
| 2,211,451
| ###
| ###
| ###
| 0.5 |
2021-May-26 Wed
| 7.53
| 7.56
| ###
| 7.52
| 3,020,971
| 11,419,270
| 37.4
| 37.4
| 0.5 |
2021-May-25 Tue
| 7.41
| ###
| 7.25
| ###
| 2,071,321
| ###
| 86.6
| 86.6
| 0.0 |
2021-May-24 Mon
| 7.5
| 7.55
| ###
| 7.4
| 1,478,545
| ###
| 33.8
| 33.8
| 0.5 |
2021-May-21 Fri
| 7.72
| 7.73
| 7.45
| 7.56
| 4,846,687
| 36,786,354
| ###
| ###
| 0.5 |
2021-May-20 Thu
| 7.47
| ###
| ###
| 7.8
|
|
| 91.6
| 91.6
| 0.6 |
2021-May-19 Wed
| ###
| 8.56
| ###
| ###
| 2,704,740
| 11,576,287
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| 8.48
| ###
| 8.46
|
|
| 73.3
| 73.3
| 0.6 |
2021-May-17 Mon
| 8.47
| ###
| ###
| ###
| 1,376,955
| 0
| 26.6
| 26.6
| 0.0 |
2021-May-14 Fri
| 8.58
| ###
| ###
| ###
| 2,076,540
| 0
| 19.6
| 19.6
| 0.0 |
2021-May-13 Thu
| 8.44
| 8.75
| ###
| 8.58
|
|
| 84.9
| 84.9
| 0.6 |
2021-May-12 Wed
| 8.77
| 8.78
| ###
| ###
| 1,574,021
| 6,909,952
| 35.7
| 35.7
| 0.0 |
2021-May-11 Tue
| ###
| 8.78
| ###
| 8.78
|
|
| 89.5
| 89.5
| 0.6 |
2021-May-10 Mon
| 8.8
| ###
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
2021-May-07 Fri
| 8.24
| 8.57
| 8.22
| 8.51
| 3,706,183
| ###
| ###
| ###
| 0.6 |
2021-May-06 Thu
| 8.4
| 8.47
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2021-May-05 Wed
| 7.85
| ###
| 7.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 7.75
| 7.84
| 7.73
| 7.84
| 660,052
| ###
| ###
| ###
| 0.6 |
2021-May-03 Mon
| 7.74
| 7.81
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2021-Apr-30 Fri
| ###
| ###
| ###
| 7.74
|
|
| 75.4
| 75.4
| 0.6 |
2021-Apr-29 Thu
| 7.75
| ###
| ###
| 7.77
|
|
| 65.1
| 65.1
| 0.6 |
2021-Apr-28 Wed
| 7.56
| ###
| 7.43
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Apr-27 Tue
| 7.42
| 7.52
| ###
| 7.48
| 1,776,155
| 6,678,342
| 76.9
| 76.9
| 0.5 |
2021-Apr-26 Mon
| 7.46
| 7.57
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2021-Apr-23 Fri
| 7.26
| 7.4
| 7.24
| ###
| 1,284,375
| 9,401,625
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 7.43
| 7.47
| 7.28
| ###
| 3,175,789
| 23,421,443
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| 7.41
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 7.4
| 7.49
| ###
| 7.42
| 1,520,745
| ###
| ###
| ###
| 0.5 |
2021-Apr-19 Mon
| ###
| 7.43
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2021-Apr-15 Thu
| 7.24
| ###
| 7.23
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2021-Apr-13 Tue
| ###
| 7.23
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2021-Apr-12 Mon
| ###
| 7.45
| 7.2
| 7.23
| 1,451,526
| 10,632,427
| 35.5
| 35.5
| ### |
2021-Apr-09 Fri
| ###
| ###
| ###
| 7.26
| 1,430,158
| 0
| 28.4
| 28.4
| 0.5 |
2021-Apr-08 Thu
| ###
| ###
| 7.2
| 7.27
|
|
| ###
| ###
| ### |
2021-Apr-07 Wed
| 7.21
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| 7.22
| 1,229,688
| 0
| 26.7
| 26.7
| 0.5 |
2021-Apr-01 Thu
| 7.27
| ###
| ###
| 7.28
| 1,200,575
| 0
| ###
| ###
| 0.5 |
2021-Mar-31 Wed
| ###
| 7.485
| 7.21
| 7.21
|
|
| 20.8
| 20.8
| ### |
2021-Mar-30 Tue
| ###
| 7.4
| ###
| 7.24
| 2,197,440
| 8,130,528
| 46.3
| 46.3
| 0.5 |
2021-Mar-29 Mon
| ###
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2021-Mar-26 Fri
| 6.71
| 6.79
| ###
| 6.77
| 2,208,656
| 7,498,387
| ###
| ###
| ### |
2021-Mar-25 Thu
| 6.53
| ###
| 6.51
| 6.58
| 757,824
| ###
| ###
| ###
| 0.5 |
2021-Mar-24 Wed
| 6.74
| 6.76
| 6.53
| 6.58
| 1,907,257
| 12,673,722
| ###
| ###
| 0.5 |
2021-Mar-23 Tue
| 6.73
| 6.86
| 6.73
| 6.84
|
|
| ###
| ###
| 0.5 |
2021-Mar-22 Mon
| 6.75
| 6.79
| ###
| 6.73
|
|
| 42.5
| 42.5
| ### |
2021-Mar-19 Fri
| 6.85
| 6.88
| ###
| 6.71
|
|
| ###
| ###
| ### |
2021-Mar-18 Thu
| 6.89
| ###
| 6.82
| ###
| 1,503,270
| 5,126,150
| 70.0
| 70.0
| 0.0 |
2021-Mar-17 Wed
| 6.8
| 6.86
| 6.7
| 6.82
|
|
| 72.1
| 72.1
| 0.5 |
2021-Mar-16 Tue
| ###
| ###
| 6.82
| 6.88
| 1,899,859
| ###
| ###
| ###
| ### |
2021-Mar-15 Mon
| ###
| ###
| 6.75
| ###
| 1,657,881
| 5,595,348
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 6.8
| ###
| 6.76
| ###
| 1,379,152
| ###
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 6.83
| ###
| ###
| 6.71
|
|
| ###
| ###
| ### |
2021-Mar-10 Wed
| 6.89
| ###
| ###
| 6.74
| 1,948,223
| 0
| ###
| ###
| ### |
2021-Mar-09 Tue
| 6.86
| ###
| 6.81
| 6.88
|
|
| ###
| ###
| ### |
2021-Mar-08 Mon
| ###
| 7.25
| ###
| ###
| 1,824,770
| ###
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 7.53
| 7.57
| ###
| ###
| 1,483,579
| 5,615,346
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 7.46
| 7.545
| 7.42
| 7.47
| 1,821,488
| 13,629,283
| 66.3
| 66.3
| ### |
2021-Mar-02 Tue
| 7.59
| 7.7
| 7.44
| 7.44
|
|
| ###
| ###
| ### |
2021-Mar-01 Mon
| 7.4
| 7.53
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2021-Feb-26 Fri
| 7.49
| 7.5
| 7.27
| 7.42
| 2,307,124
| ###
| ###
| ###
| 0.5 |
2021-Feb-25 Thu
| ###
| 7.7
| ###
| 7.53
| 2,950,321
| ###
| ###
| ###
| 0.5 |
2021-Feb-24 Wed
| ###
| 7.47
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 7.45
| 7.52
| 7.29
| 7.5
|
|
| ###
| ###
| 0.5 |
2021-Feb-22 Mon
| ###
| 7.47
| ###
| ###
| 1,815,346
| ###
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| 7.245
| ###
| ###
| 2,034,088
| 7,368,483
| 39.4
| 39.4
| 0.0 |
2021-Feb-18 Thu
| 7.45
| ###
| ###
| 7.4
| 2,421,986
| 0
| 43.0
| 43.0
| 0.5 |
2021-Feb-17 Wed
| ###
| 7.56
| ###
| 7.45
| 3,779,822
| 14,287,727
| ###
| ###
| 0.5 |
2021-Feb-16 Tue
| ###
| 7.24
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 1,554,158
| 0
| 37.6
| 37.6
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 6.81
| 7
|
|
| 83.2
| 83.2
| 0.5 |
2021-Feb-10 Wed
| 6.73
| ###
| 6.73
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2021-Feb-09 Tue
| 6.85
| ###
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2021-Feb-08 Mon
| ###
| ###
| ###
| 6.84
|
|
| 87.0
| 87.0
| 0.5 |
2021-Feb-05 Fri
| ###
| ###
| 6.46
| 6.52
| 2,042,387
| ###
| 19.9
| 19.9
| 0.5 |
2021-Feb-04 Thu
| ###
| ###
| 6.52
| 6.57
| 1,887,641
| ###
| 43.8
| 43.8
| ### |
2021-Feb-03 Wed
| 6.53
| 6.59
| 6.4
| 6.53
| 1,378,855
| ###
| 63.0
| 63.0
| ### |
2021-Feb-02 Tue
| ###
| ###
| ###
| 6.48
|
|
| 77.4
| 77.4
| 0.5 |
2021-Feb-01 Mon
| 6.2
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| 6.27
| 6.45
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| 6.45
| ###
| ###
| ###
| 3,182,672
| 0
| 90.3
| 90.3
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| 2,782,446
| 0
| 13.6
| 13.6
| 0.0 |
2021-Jan-25 Mon
| 7
| ###
| ###
| ###
| 1,083,428
| 0
| 70.2
| 70.2
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| 6.89
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 1,784,878
| 0
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 6.87
| ###
| 6.82
| ###
| 2,301,647
| ###
| 65.1
| 65.1
| 0.0 |
2021-Jan-19 Tue
| 6.7
| ###
| 6.7
| 6.79
| 2,319,050
| ###
| ###
| ###
| 0.5 |
2021-Jan-18 Mon
| ###
| 6.72
| 6.57
| ###
|
|
| 50.8
| 50.8
| 0.0 |
2021-Jan-15 Fri
| 6.77
| ###
| 6.75
| 6.82
|
|
| ###
| ###
| 0.5 |
2021-Jan-14 Thu
| ###
| ###
| 6.71
| 6.82
|
|
| ###
| ###
| 0.5 |
2021-Jan-13 Wed
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 6.51
| ###
| 1,586,944
| ###
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 6.75
| 6.78
| ###
| ###
| 1,176,859
| 3,989,552
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 6.8
| ###
| 6.72
|
|
| 72.3
| 72.3
| 0.5 |
2021-Jan-07 Thu
| 6.58
| ###
| 6.42
| ###
| 2,195,948
| ###
| 70.7
| 70.7
| 0.0 |
2021-Jan-06 Wed
| ###
| 6.7
| 6.325
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2021-Jan-05 Tue
| 6.5
| ###
| 6.45
| ###
| 2,108,524
| 6,799,989
| 77.0
| 77.0
| 0.0 |
2021-Jan-04 Mon
| 6.58
| ###
| 6.49
| 6.59
|
|
| 56.8
| 56.8
| ### |
2020-Dec-31 Thu
| ###
| 6.59
| ###
| 6.49
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 6.2
| ###
| ###
| ###
| 1,590,777
| 0
| 84.8
| 84.8
| 0.0 |
2020-Dec-29 Tue
| 6.28
| ###
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2020-Dec-24 Thu
| 6.22
| ###
| 6.22
| ###
| 683,946
| 2,127,072
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| 6.25
|
|
| 75.3
| 75.3
| ### |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 1,541,180
| 0
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| 6.45
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2020-Dec-18 Fri
| ###
| ###
| 6.055
| 6.28
|
|
| ###
| ###
| 0.4 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 4,122,543
| 0
| 81.8
| 81.8
| 0.0 |
2020-Dec-16 Wed
| 5.86
| ###
| ###
| ###
| 2,492,888
| 0
| 78.3
| 78.3
| 0.0 |
2020-Dec-15 Tue
| 5.8
| 5.83
| ###
| 5.76
|
|
| 45.1
| 45.1
| ### |
2020-Dec-14 Mon
| ###
| ###
| 5.8
| 5.83
|
|
| 30.9
| 30.9
| ### |
2020-Dec-11 Fri
| 5.86
| ###
| 5.82
| ###
| 2,353,187
| 6,847,774
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 5.8
| 5.89
| 5.73
| 5.84
| 2,753,852
| 15,999,880
| 80.8
| 80.8
| 0.4 |
2020-Dec-09 Wed
| 5.82
| ###
| 5.79
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2020-Dec-08 Tue
| 5.77
| 5.79
| 5.72
| 5.75
| 2,022,654
| 11,640,373
| ###
| ###
| ### |
2020-Dec-07 Mon
| 5.81
| 5.84
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2020-Dec-04 Fri
| ###
| 5.73
| ###
| 5.71
| 886,225
| ###
| ###
| ###
| 0.4 |
2020-Dec-03 Thu
| 5.41
| 5.76
| 5.41
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2020-Dec-02 Wed
| 5.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 5.4
| 5.21
| ###
| 1,259,826
| 6,683,376
| 69.8
| 69.8
| 0.0 |
2020-Nov-30 Mon
| 5.5
| 5.5
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2020-Nov-27 Fri
| ###
| 5.45
| ###
| 5.42
|
|
| 73.7
| 73.7
| 0.4 |
2020-Nov-26 Thu
| 5.46
| 5.48
| ###
| ###
| 934,382
| ###
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 5.42
| ###
| ###
| 5.46
| 3,351,653
| 0
| ###
| ###
| ### |
2020-Nov-24 Tue
| 5.26
| ###
| 5.25
| ###
| 1,779,748
| ###
| 86.5
| 86.5
| 0.0 |
2020-Nov-23 Mon
| 5.24
| ###
| 5.22
| 5.25
|
|
| 68.5
| 68.5
| 0.4 |
2020-Nov-20 Fri
| 5.2
| 5.29
| ###
| 5.23
| 2,104,685
| ###
| 69.9
| 69.9
| ### |
2020-Nov-19 Thu
| 5.21
| ###
| ###
| 5.23
|
|
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| ###
| ###
| 5.22
|
|
| 78.4
| 78.4
| 0.4 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 133,559
| 0
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 5.28
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| 5.2
| 1,881,945
| 0
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| 5.29
| ###
| 5.27
| 2,684,786
| 7,101,258
| ###
| ###
| ### |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 2,890,344
| 0
| 31.0
| 31.0
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 3,849,657
| 0
| 15.3
| 15.3
| 0.0 |
2020-Nov-02 Mon
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 5
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 4.88
| ###
| 3,756,685
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 5.27
| ###
| ###
| 5.21
| 7,127,688
| 0
| ###
| ###
| 0.4 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 8,626,277
| 0
| 0.8
| 0.8
| 0.0 |
2020-Oct-22 Thu
| 9.74
| ###
| 9.71
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-Oct-21 Wed
| 9.73
| 9.87
| 9.72
| 9.75
|
|
| 66.8
| 66.8
| ### |
2020-Oct-20 Tue
| 9.7
| 9.8
| 9.59
| 9.71
| 1,604,477
| ###
| ###
| ###
| ### |
2020-Oct-19 Mon
| 9.88
| 9.89
| 9.7
| 9.73
| 1,433,823
| ###
| ###
| ###
| ### |
2020-Oct-16 Fri
| 9.45
| 9.77
| ###
| ###
| 2,679,972
| ###
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 9.45
| 9.46
| 1,488,184
| ###
| 21.5
| 21.5
| 0.7 |
2020-Oct-14 Wed
| 9.55
| ###
| 9.53
| 9.57
| 1,981,642
| 9,442,524
| 67.6
| 67.6
| ### |
2020-Oct-13 Tue
| ###
| ###
| 9.53
| ###
| 1,205,182
| ###
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 9.55
| 9.59
| 9.44
| 9.52
|
|
| ###
| ###
| ### |
2020-Oct-09 Fri
| ###
| 9.5
| 9.23
| 9.44
|
|
| 74.3
| 74.3
| 0.7 |
2020-Oct-08 Thu
| 9.27
| 9.4
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2020-Oct-07 Wed
| ###
| 9.27
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2020-Oct-06 Tue
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 8.89
| ###
| 1,784,976
| ###
| 50.6
| 50.6
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 2,199,253
| 0
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 9.28
| ###
| ###
| 9.28
| 1,641,147
| 0
| ###
| ###
| 0.7 |
2020-Sep-28 Mon
| 9.26
| ###
| 9.2
| 9.24
|
|
| 35.7
| 35.7
| ### |
2020-Sep-25 Fri
| 9.45
| 9.56
| ###
| 9.4
|
|
| 28.1
| 28.1
| ### |
2020-Sep-24 Thu
| 9.44
| 9.49
| ###
| 9.44
|
|
| 71.3
| 71.3
| 0.7 |
2020-Sep-23 Wed
| 9.55
| ###
| 9.47
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-Sep-22 Tue
| ###
| 9.47
| 9.22
| ###
| 2,637,955
| 24,651,689
| 77.8
| 77.8
| 0.0 |
2020-Sep-21 Mon
| 9.5
| ###
| 9.46
| 9.51
| 1,555,078
| ###
| 74.4
| 74.4
| ### |
2020-Sep-18 Fri
| ###
| 9.77
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 9.73
| 9.78
| 9.58
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2020-Sep-16 Wed
| 9.86
| ###
| 9.7
| 9.79
|
|
| 28.2
| 28.2
| ### |
2020-Sep-15 Tue
| ###
| 9.84
| ###
| 9.84
|
|
| 75.9
| 75.9
| 0.7 |
2020-Sep-14 Mon
| 9.56
| 9.74
| 9.52
| 9.73
|
|
| 77.5
| 77.5
| ### |
2020-Sep-11 Fri
| 9.84
| 9.87
| 9.54
| ###
| 2,505,487
| 24,315,751
| 18.1
| 18.1
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 2,295,656
| 0
| 34.4
| 34.4
| 0.0 |
2020-Sep-09 Wed
| ###
| 9.81
| ###
| 9.78
|
|
| 76.5
| 76.5
| 0.7 |
2020-Sep-08 Tue
| ###
| ###
| 9.8
| ###
| 805,289
| ###
| 27.9
| 27.9
| 0.0 |
2020-Sep-07 Mon
| 9.81
| ###
| 9.81
| ###
| 1,204,271
| 5,906,949
| 69.4
| 69.4
| 0.0 |
2020-Sep-04 Fri
| 9.81
| ###
| 9.75
| 9.89
| 1,071,657
| 5,224,327
| 70.8
| 70.8
| ### |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 1,901,320
| 0
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 9.86
| ###
| 2,698,125
| 13,301,756
| 39.9
| 39.9
| 0.0 |
2020-Aug-31 Mon
| ###
| 10.2
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2020-Aug-28 Fri
| ###
| 10.25
| ###
| ###
| 3,498,284
| ###
| 40.3
| 40.3
| 0.0 |
2020-Aug-27 Thu
| 10.28
| 10.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 10.28
| ###
| 10.28
| 2,003,180
| 10,296,345
| 87.7
| 87.7
| 0.7 |
2020-Aug-25 Tue
| ###
| 10.22
| ###
| ###
| 1,727,373
| 8,826,876
| 40.4
| 40.4
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| 9.83
| ###
| 1,208,574
| 5,940,141
| 72.9
| 72.9
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| 9.87
| ###
| 2,545,785
| 12,563,448
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 9.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 9.75
| ###
| ###
| 9.88
|
|
| ###
| ###
| 0.7 |
2020-Aug-17 Mon
| ###
| 9.73
| 9.5
| ###
| 2,930,883
| 28,180,440
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 9.73
| 9.8
| 9.5
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2020-Aug-13 Thu
| ###
| 9.77
| 9.52
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2020-Aug-12 Wed
| 9.72
| 9.72
| 9.45
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2020-Aug-11 Tue
| 9.74
| 9.83
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| 9.72
| 9.48
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2020-Aug-07 Fri
| ###
| 9.7
| 9.48
| 9.5
| 858,641
| ###
| 29.3
| 29.3
| 0.7 |
2020-Aug-06 Thu
| 9.56
| 9.71
| 9.48
| ###
| 1,520,854
| ###
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 9.29
| 9.46
| 9.28
| 9.41
|
|
| 75.7
| 75.7
| 0.7 |
2020-Aug-04 Tue
| 9.41
| 9.58
| 9.4
| 9.43
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| ###
| 9.26
| ###
| 9.2
| 1,330,047
| ###
| ###
| ###
| 0.7 |
2020-Jul-31 Fri
| 9.21
| 9.23
| ###
| ###
| 1,874,848
| 8,652,423
| 34.1
| 34.1
| 0.0 |
2020-Jul-30 Thu
| 9.25
| 9.43
| ###
| ###
| 1,293,924
| 6,100,851
| 79.9
| 79.9
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2020-Jul-28 Tue
| ###
| 9.48
| ###
| ###
| 1,792,127
| 8,494,681
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2020-Jul-23 Thu
| ###
| ###
| ###
| 9.25
|
|
| 70.3
| 70.3
| ### |
2020-Jul-22 Wed
| 9.2
| 9.26
| ###
| 9.24
| 1,214,151
| ###
| ###
| ###
| ### |
2020-Jul-21 Tue
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2020-Jul-17 Fri
| 9
| ###
| 8.83
| ###
| 897,370
| 3,961,888
| 30.1
| 30.1
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2020-Jul-15 Wed
| ###
| 9.21
| ###
| ###
| 1,827,449
| ###
| 74.0
| 74.0
| 0.0 |
2020-Jul-14 Tue
| 8.79
| 8.89
| 8.78
| 8.81
|
|
| 79.9
| 79.9
| ### |
2020-Jul-13 Mon
| ###
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 8.8
| 8.84
| ###
| 8.74
|
|
| 39.6
| 39.6
| 0.6 |
2020-Jul-09 Thu
| 8.83
| ###
| 8.7
| 8.8
| 1,246,278
| ###
| 34.1
| 34.1
| 0.6 |
2020-Jul-08 Wed
| ###
| ###
| 8.76
| 8.8
| 1,359,853
| 5,956,156
| 29.0
| 29.0
| 0.6 |
2020-Jul-07 Tue
| 8.8
| ###
| 8.8
| 8.87
| 1,225,842
| ###
| 81.0
| 81.0
| ### |
2020-Jul-06 Mon
| 8.74
| 8.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 8.5
| 8.82
| 8.48
| 8.78
| 1,972,951
| 17,066,026
| 86.3
| 86.3
| 0.6 |
2020-Jul-02 Thu
| 8.55
| ###
| ###
| 8.45
|
|
| ###
| ###
| ### |
2020-Jul-01 Wed
| 8.52
| 8.59
| ###
| 8.45
| 1,137,652
| ###
| ###
| ###
| ### |
2020-Jun-30 Tue
| 8.49
| ###
| ###
| 8.54
| 3,678,350
| 0
| 67.4
| 67.4
| ### |
2020-Jun-29 Mon
| 8.28
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2020-Jun-26 Fri
| 8.56
| ###
| ###
| 8.53
| 3,291,679
| 0
| 33.8
| 33.8
| ### |
2020-Jun-25 Thu
| 8.47
| ###
| 8.45
| 8.49
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| ###
| 8.72
| 8.57
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 8.28
| 8.55
| 1,970,445
| 8,157,642
| ###
| ###
| ### |
2020-Jun-22 Mon
| ###
| 8.54
| ###
| 8.4
| 1,728,456
| ###
| 73.0
| 73.0
| ### |
2020-Jun-19 Fri
| 8.58
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| 8.43
| 2,408,086
| 0
| ###
| ###
| 0.6 |
2020-Jun-17 Wed
| 8.8
| 8.83
| 8.47
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Jun-16 Tue
| 8.86
| ###
| ###
| 8.82
|
|
| ###
| ###
| ### |
2020-Jun-15 Mon
| 8.53
| 8.76
| ###
| 8.55
| 1,691,957
| 7,410,771
| 86.7
| 86.7
| ### |
2020-Jun-12 Fri
| 8.75
| 8.78
| 8.54
| 8.76
| 2,929,250
| ###
| ###
| ###
| 0.6 |
2020-Jun-11 Thu
| ###
| 9.24
| ###
| ###
| 1,994,679
| ###
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| 9.24
| ###
| ###
| 9.2
| 1,270,129
| 0
| ###
| ###
| 0.7 |
2020-Jun-09 Tue
| ###
| 9.54
| 9.075
| 9.28
|
|
| 37.7
| 37.7
| 0.7 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 1,811,782
| 0
| 33.7
| 33.7
| 0.0 |
2020-Jun-04 Thu
| 9
| ###
| ###
| ###
| 6,410,951
| 0
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 8.7
| 8.81
| 8.655
| 8.8
|
|
| ###
| ###
| 0.6 |
2020-Jun-02 Tue
| ###
| 8.645
| 8.44
| 8.59
| 1,461,880
| ###
| 36.2
| 36.2
| ### |
2020-Jun-01 Mon
| ###
| 8.58
| ###
| 8.53
| 1,701,345
| 7,298,770
| 87.8
| 87.8
| ### |
2020-May-29 Fri
| 8.28
| ###
| ###
| 8.22
|
|
| 36.6
| 36.6
| 0.6 |
2020-May-28 Thu
| ###
| 8.5
| 8.23
| ###
| 1,962,252
| ###
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 8.24
| 8.41
| ###
| ###
| 1,866,750
| 7,849,683
| 71.8
| 71.8
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
| 2,994,446
| 0
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| 8.21
| 1,233,941
| 0
| ###
| ###
| ### |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 8.21
| 8.44
| ###
| ###
| 2,590,028
| ###
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| 8.2
| 7.89
| ###
| 1,491,856
| 12,001,981
| 76.5
| 76.5
| 0.0 |
2020-May-19 Tue
| 7.74
| ###
| 7.73
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2020-May-18 Mon
| 7.7
| 7.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 7.45
| ###
| 7.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 7.41
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 7.27
| 7.48
| 7.21
| 7.48
| 1,457,223
| ###
| 83.7
| 83.7
| 0.5 |
2020-May-12 Tue
| 7.4
| 7.53
| 7.28
| 7.4
|
|
| ###
| ###
| 0.5 |
2020-May-11 Mon
| ###
| 7.51
| ###
| 7.46
| 996,524
| 3,741,947
| ###
| ###
| 0.5 |
2020-May-08 Fri
| 7.5
| 7.52
| 7.2
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2020-May-07 Thu
| 7.49
| ###
| 7.49
| 7.59
| 1,165,877
| ###
| ###
| ###
| 0.5 |
2020-May-06 Wed
| 7.28
| 7.44
| 7.22
| 7.41
| 1,302,458
| ###
| ###
| ###
| ### |
2020-May-05 Tue
| 7.24
| 7.43
| ###
| 7.4
| 1,178,479
| 4,378,049
| ###
| ###
| 0.5 |
2020-May-04 Mon
| 7.48
| 7.48
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2020-May-01 Fri
| 7.49
| 7.77
| 7.45
| 7.55
| 1,895,124
| ###
| ###
| ###
| ### |
2020-Apr-30 Thu
| ###
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 7.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 7.45
| 7.52
| 7.21
| 7.28
|
|
| 24.9
| 24.9
| 0.5 |
2020-Apr-27 Mon
| ###
| 7.46
| ###
| ###
| 1,526,186
| 5,692,673
| 61.3
| 61.3
| 0.0 |
2020-Apr-24 Fri
| 7.44
| 7.51
| 7.25
| ###
| 1,522,224
| ###
| 21.2
| 21.2
| 0.0 |
2020-Apr-23 Thu
| 7.42
| 7.54
| 7.28
| 7.43
| 1,653,556
| 12,252,849
| ###
| ###
| ### |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2020-Apr-21 Tue
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 7.47
| 7.72
| 7.26
| ###
| 1,826,680
| ###
| 34.0
| 34.0
| 0.0 |
2020-Apr-17 Fri
| 7.71
| 7.75
| 7.48
| 7.58
|
|
| ###
| ###
| ### |
2020-Apr-16 Thu
| 7.52
| 7.7
| 7.2
| 7.7
|
|
| ###
| ###
| 0.6 |
2020-Apr-15 Wed
| 7.79
| 7.84
| 7.49
| 7.71
|
|
| 38.0
| 38.0
| ### |
2020-Apr-14 Tue
| 7.28
| 7.77
| 7.21
| 7.74
| 2,796,926
| 20,948,975
| ###
| ###
| 0.6 |
2020-Apr-09 Thu
| ###
| 7.47
| ###
| 7.29
|
|
| 65.6
| 65.6
| ### |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| 7.49
| ###
| 7.21
| 1,447,659
| 5,421,482
| ###
| ###
| ### |
2020-Apr-06 Mon
| ###
| ###
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2020-Apr-03 Fri
| 7.25
| 7.48
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2020-Apr-02 Thu
| 6.8
| ###
| 6.74
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2020-Apr-01 Wed
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 7
| 7.23
| 6.745
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| 6.87
| ###
| 6.84
| 3,071,189
| ###
| 66.9
| 66.9
| 0.5 |
2020-Mar-27 Fri
| 7.47
| 7.49
| ###
| 6.73
|
|
| ###
| ###
| ### |
2020-Mar-26 Thu
| 7.2
| 7.57
| ###
| 7.29
|
|
| 59.4
| 59.4
| ### |
2020-Mar-25 Wed
| 7.2
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 6.4
| ###
| 6.2
| 6.82
| 4,845,970
| ###
| 78.0
| 78.0
| 0.5 |
2020-Mar-23 Mon
| 6.28
| ###
| 5.72
| 6.2
| 4,232,858
| 12,105,973
| ###
| ###
| 0.4 |
2020-Mar-20 Fri
| 7.2
| 7.46
| 6.53
| 6.8
|
|
| ###
| ###
| 0.5 |
2020-Mar-19 Thu
| 7.4
| 7.83
| ###
| 7
|
|
| 40.7
| 40.7
| 0.5 |
2020-Mar-18 Wed
| ###
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 6.73
| ###
| 6.73
| 7.52
|
|
| ###
| ###
| 0.5 |
2020-Mar-16 Mon
| ###
| 7.2
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2020-Mar-13 Fri
| ###
| ###
| 6.4
| ###
| 5,728,273
| 18,330,473
| 67.1
| 67.1
| 0.0 |
2020-Mar-12 Thu
| ###
| 7.77
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| 8.2
| 7.83
| 7.87
|
|
| 48.6
| 48.6
| 0.6 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 5,747,220
| 0
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 7.45
| 7.45
| 2,235,048
| 8,325,553
| 35.5
| 35.5
| 0.5 |
2020-Mar-06 Fri
| 8.42
| 8.48
| ###
| 8.21
| 1,908,371
| ###
| 33.0
| 33.0
| ### |
2020-Mar-05 Thu
| 8.49
| 8.7
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2020-Mar-04 Wed
| ###
| 8.46
| ###
| 8.4
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| ###
| 8.58
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| 8.26
| 2,083,670
| 0
| 66.5
| 66.5
| 0.6 |
2020-Feb-28 Fri
| 8.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 8.72
| 8.81
| 8.59
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 8.83
| 8.85
|
|
| 31.5
| 31.5
| 0.6 |
2020-Feb-25 Tue
| ###
| 9.2
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2020-Feb-24 Mon
| 9.52
| 9.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 9.75
| 9.89
| 9.52
| 9.54
| 4,562,684
| 44,280,848
| 17.9
| 17.9
| ### |
2020-Feb-20 Thu
| ###
| 10.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 9.47
| 9.52
| ###
| 9.43
| 3,135,976
| 14,927,245
| 29.4
| 29.4
| ### |
2020-Feb-18 Tue
| 9.48
| 9.59
| ###
| ###
| 1,377,743
| 6,606,277
| 29.0
| 29.0
| 0.0 |
2020-Feb-17 Mon
| 9.52
| ###
| 9.46
| 9.58
|
|
| 78.8
| 78.8
| 0.7 |
2020-Feb-14 Fri
| 9.5
| 9.58
| 9.45
| 9.53
| 1,092,647
| ###
| 71.3
| 71.3
| ### |
2020-Feb-13 Thu
| 9.58
| ###
| 9.46
| 9.51
| 1,677,743
| 7,935,724
| ###
| ###
| ### |
2020-Feb-12 Wed
| 9.55
| ###
| 9.51
| 9.54
|
|
| 34.4
| 34.4
| ### |
2020-Feb-11 Tue
| 9.71
| 9.71
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 9.8
| 9.8
| 9.55
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| 9.74
| 1,140,083
| 0
| 21.2
| 21.2
| 0.7 |
2020-Feb-06 Thu
| 9.82
| ###
| 9.77
| ###
| 2,090,323
| 10,211,227
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 9.54
| 9.8
| ###
| 9.78
|
|
| ###
| ###
| 0.7 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 1,392,178
| 0
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 9.5
| 9.5
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2020-Jan-31 Fri
| 9.78
| ###
| ###
| 9.72
|
|
| 27.8
| 27.8
| 0.7 |
2020-Jan-30 Thu
| 9.51
| 9.74
| 9.51
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2020-Jan-28 Tue
| ###
| ###
| 8.88
| ###
| 2,236,143
| 9,928,474
| 22.4
| 22.4
| 0.0 |
2020-Jan-24 Fri
| 9.4
| ###
| ###
| 9.44
|
|
| 76.7
| 76.7
| 0.7 |
2020-Jan-23 Thu
| ###
| 9.7
| ###
| ###
| 1,737,545
| ###
| 15.3
| 15.3
| 0.0 |
2020-Jan-22 Wed
| 9.5
| ###
| 9.41
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Jan-21 Tue
| 9.56
| ###
| 9.49
| 9.59
| 1,121,770
| ###
| ###
| ###
| 0.7 |
2020-Jan-20 Mon
| 9.43
| 9.575
| 9.355
| 9.55
|
|
| ###
| ###
| 0.7 |
2020-Jan-17 Fri
| 9.48
| ###
| 9.445
| 9.55
|
|
| 76.8
| 76.8
| 0.7 |
2020-Jan-16 Thu
| ###
| ###
| ###
| 9.44
| 1,070,570
| 0
| 18.6
| 18.6
| 0.7 |
2020-Jan-15 Wed
| 9.59
| ###
| 9.45
| 9.57
|
|
| 29.4
| 29.4
| ### |
2020-Jan-14 Tue
| ###
| 9.59
| ###
| 9.56
| 1,303,522
| 6,250,387
| 83.0
| 83.0
| 0.7 |
2020-Jan-13 Mon
| 9.2
| ###
| ###
| 9.29
|
|
| 78.1
| 78.1
| ### |
2020-Jan-10 Fri
| 9.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 9.27
| ###
| ###
| ###
| 1,246,185
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 9.29
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 9.2
| ###
| ###
| 9.28
|
|
| ###
| ###
| 0.7 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 912,449
| 0
| 69.4
| 69.4
| 0.0 |
2020-Jan-03 Fri
| 9.2
| ###
| ###
| 9.23
| 1,591,951
| 0
| 69.9
| 69.9
| ### |
2020-Jan-02 Thu
| 9.25
| ###
| ###
| 9.21
| 717,786
| 0
| ###
| ###
| 0.7 |
2019-Dec-24 Tue
| 9.29
| 9.42
| 9.26
| ###
| 379,372
| ###
| 66.0
| 66.0
| 0.0 |
2019-Dec-23 Mon
| ###
| 9.4
| 9.23
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2019-Dec-20 Fri
| ###
| 9.545
| ###
| 9.41
| 4,647,822
| ###
| 69.9
| 69.9
| 0.7 |
2019-Dec-19 Thu
| ###
| 9.51
| ###
| 9.47
| 1,809,956
| 8,606,340
| 78.0
| 78.0
| ### |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 9.24
| ###
| ###
| 9.28
| 2,872,987
| 0
| ###
| ###
| 0.7 |
2019-Dec-12 Thu
| 9.29
| ###
| 9.2
| ###
| 2,078,623
| ###
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 9.45
| ###
| 9.45
| 9.5
| 1,127,082
| ###
| ###
| ###
| 0.7 |
2019-Dec-10 Tue
| 9.59
| 9.7
| 9.56
| 9.58
|
|
| 40.2
| 40.2
| 0.7 |
2019-Dec-09 Mon
| 9.48
| ###
| 9.46
| ###
| 830,173
| ###
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 9.43
| ###
| ###
| 9.43
|
|
| ###
| ###
| ### |
2019-Dec-05 Thu
| 9.46
| 9.57
| 9.46
| 9.51
| 1,755,624
| ###
| 69.2
| 69.2
| ### |
2019-Dec-04 Wed
| ###
| 9.57
| 9.23
| 9.42
| 3,400,471
| 31,964,427
| ###
| ###
| 0.7 |
2019-Dec-03 Tue
| 9.21
| 9.25
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2019-Dec-02 Mon
| 9.57
| 9.57
| ###
| 9.41
| 1,064,723
| ###
| 22.7
| 22.7
| 0.7 |
2019-Nov-29 Fri
| ###
| ###
| 9.5
| 9.52
| 1,245,059
| ###
| ###
| ###
| ### |
2019-Nov-28 Thu
| ###
| ###
| 9.45
| 9.52
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 9.5
| 9.625
| 9.47
| 9.55
|
|
| 70.0
| 70.0
| 0.7 |
2019-Nov-26 Tue
| 9.43
| 9.5
| ###
| ###
| 1,513,027
| 7,186,878
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 9.29
| 9.41
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 9.22
| 9.29
| ###
| 9.23
| 1,157,773
| 5,377,855
| ###
| ###
| ### |
2019-Nov-21 Thu
| 9.23
| 9.28
| ###
| ###
| 2,640,827
| ###
| 30.7
| 30.7
| 0.0 |
2019-Nov-20 Wed
| 9.24
| 9.29
| ###
| 9.29
| 1,610,686
| ###
| 76.4
| 76.4
| ### |
2019-Nov-19 Tue
| 9.27
| 9.27
| ###
| 9.24
|
|
| ###
| ###
| ### |
2019-Nov-18 Mon
| ###
| 9.24
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,387,628
| 0
| 66.6
| 66.6
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 9
| ###
| ###
| ###
| 1,973,453
| 0
| 77.9
| 77.9
| 0.0 |
2019-Nov-07 Thu
| 8.79
| ###
| 8.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 8.81
| ###
| 8.81
| 8.83
|
|
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| ###
| 8.7
| 8.8
| 2,334,256
| ###
| 19.4
| 19.4
| 0.6 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 8.79
| 9
| 2,628,773
| 11,553,457
| 19.3
| 19.3
| 0.6 |
2019-Oct-31 Thu
| ###
| 9.44
| ###
| 9.4
|
|
| 87.0
| 87.0
| ### |
2019-Oct-30 Wed
| ###
| 8.84
| ###
| 8.81
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 8.87
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| 8.75
| 8.81
| 8.7
| 8.8
|
|
| ###
| ###
| 0.6 |
2019-Oct-25 Fri
| 8.82
| 8.82
| ###
| 8.73
|
|
| 23.4
| 23.4
| ### |
2019-Oct-24 Thu
| 8.8
| 8.82
| ###
| 8.75
| 1,927,972
| 8,502,356
| ###
| ###
| 0.6 |
2019-Oct-23 Wed
| 8.8
| 8.85
| ###
| 8.76
|
|
| ###
| ###
| 0.6 |
2019-Oct-22 Tue
| 8.7
| 8.79
| ###
| 8.75
|
|
| 76.2
| 76.2
| 0.6 |
2019-Oct-21 Mon
| ###
| ###
| ###
| 8.59
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| 8.47
| ###
| ###
| 1,819,674
| ###
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 8.42
| 8.43
| ###
| ###
| 6,004,675
| ###
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 8.22
| 8.48
| 8.21
| 8.44
|
|
| ###
| ###
| 0.6 |
2019-Oct-15 Tue
| ###
| 8.2
| 7.985
| ###
| 2,824,083
| ###
| 31.2
| 31.2
| 0.0 |
2019-Oct-14 Mon
| ###
| 8.325
| ###
| 8.25
| 3,278,387
| 13,646,285
| ###
| ###
| ### |
2019-Oct-11 Fri
| 7.76
| ###
| 7.72
| ###
| 2,374,985
| 9,167,442
| 90.2
| 90.2
| 0.0 |
2019-Oct-10 Thu
| ###
| 7.71
| 7.53
| 7.58
| 2,238,886
| ###
| ###
| ###
| ### |
2019-Oct-09 Wed
| 7.75
| 7.84
| ###
| ###
| 3,981,948
| ###
| 16.9
| 16.9
| 0.0 |
2019-Oct-08 Tue
| 7.8
| ###
| 7.78
| 7.83
|
|
| 75.3
| 75.3
| ### |
2019-Oct-07 Mon
| 7.85
| 7.885
| 7.74
| 7.8
| 1,219,479
| 9,527,179
| 23.0
| 23.0
| 0.6 |
2019-Oct-04 Fri
| 7.89
| 8
| 7.84
| 7.85
| 1,516,782
| ###
| ###
| ###
| ### |
2019-Oct-03 Thu
| 7.73
| ###
| 7.72
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| 8.2
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 7.89
| ###
| 7.81
| ###
| 2,142,781
| 8,367,559
| 81.5
| 81.5
| 0.0 |
2019-Sep-27 Fri
| 7.87
| ###
| 7.775
| 7.89
|
|
| 70.4
| 70.4
| ### |
2019-Sep-26 Thu
| 7.83
| 7.89
| 7.77
| 7.82
|
|
| ###
| ###
| 0.6 |
2019-Sep-25 Wed
| 7.71
| 7.83
| ###
| 7.81
|
|
| ###
| ###
| 0.6 |
2019-Sep-24 Tue
| 7.84
| ###
| ###
| 7.85
| 3,734,378
| 0
| 71.4
| 71.4
| ### |
2019-Sep-23 Mon
| 7.77
| 7.79
| 7.575
| ###
| 2,224,840
| ###
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 7.55
| 7.8
| 7.46
| 7.72
| 7,688,046
| ###
| 85.5
| 85.5
| ### |
2019-Sep-19 Thu
| 7.4
| ###
| ###
| 7.51
|
|
| 83.2
| 83.2
| ### |
2019-Sep-18 Wed
| 7.28
| 7.475
| 7.23
| ###
| 3,535,821
| 25,997,123
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 7.43
| 7.47
| ###
| 7.44
| 2,921,429
| ###
| 68.1
| 68.1
| ### |
2019-Sep-16 Mon
| ###
| 7.72
| 7.56
| 7.58
| 1,944,583
| ###
| 25.5
| 25.5
| ### |
2019-Sep-13 Fri
| 7.74
| 7.77
| 7.59
| 7.7
| 3,574,783
| ###
| 29.7
| 29.7
| 0.6 |
2019-Sep-12 Thu
| 7.59
| 7.76
| 7.57
| 7.72
| 3,084,920
| ###
| ###
| ###
| ### |
2019-Sep-11 Wed
| 7.56
| 7.8
| 7.53
| 7.56
|
|
| 64.2
| 64.2
| 0.5 |
2019-Sep-10 Tue
| 7.55
| 7.58
| 7.48
| 7.56
| 4,634,881
| 34,900,653
| 72.8
| 72.8
| 0.5 |
2019-Sep-09 Mon
| ###
| ###
| 7.45
| 7.59
|
|
| ###
| ###
| 0.5 |
2019-Sep-06 Fri
| 7.59
| 7.625
| ###
| ###
| 5,461,345
| 20,821,377
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 7.27
| ###
| 7.21
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-Sep-04 Wed
| ###
| 7.27
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2019-Sep-03 Tue
| ###
| 7.2
| ###
| ###
| 2,805,755
| ###
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| 7.22
| ###
| ###
| 3,015,627
| ###
| 27.0
| 27.0
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Aug-29 Thu
| 7.2
| 7.22
| ###
| ###
| 6,801,520
| 24,553,487
| 16.7
| 16.7
| 0.0 |
2019-Aug-28 Wed
| 6.81
| ###
| 6.79
| ###
| 10,088,758
| ###
| 89.7
| 89.7
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 6.74
| 6.81
| 9,048,642
| 30,493,923
| 15.5
| 15.5
| ### |
2019-Aug-26 Mon
| ###
| 7.41
| ###
| 7
| 6,597,477
| 24,443,652
| 10.2
| 10.2
| 0.5 |
2019-Aug-23 Fri
| 7.53
| 7.59
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2019-Aug-22 Thu
| 7.47
| 7.59
| ###
| 7.53
| 8,711,741
| 33,061,057
| 77.2
| 77.2
| 0.5 |
2019-Aug-21 Wed
| 8.27
| 8.27
| ###
| 7.71
|
|
| 3.5
| 3.5
| ### |
2019-Aug-20 Tue
| 8.45
| ###
| 8.4
| ###
| 3,887,244
| 16,326,424
| 83.8
| 83.8
| 0.0 |
2019-Aug-19 Mon
| 8.49
| 8.49
| ###
| 8.42
| 1,334,247
| 5,663,878
| ###
| ###
| ### |
2019-Aug-16 Fri
| ###
| 8.44
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Aug-15 Thu
| ###
| 8.445
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 8.46
| ###
| 8.45
| 8.58
| 1,382,983
| ###
| ###
| ###
| 0.6 |
2019-Aug-13 Tue
| 8.55
| ###
| 8.42
| 8.53
|
|
| 36.9
| 36.9
| ### |
2019-Aug-12 Mon
| 8.57
| 8.7
| 8.51
| ###
| 2,253,724
| ###
| 75.2
| 75.2
| 0.0 |
2019-Aug-09 Fri
| 8.44
| 8.8
| 8.43
| 8.7
| 4,443,188
| ###
| 85.0
| 85.0
| ### |
2019-Aug-08 Thu
| 8.42
| 8.54
| ###
| 8.42
|
|
| 58.8
| 58.8
| ### |
2019-Aug-07 Wed
| 8.49
| 8.555
| ###
| 8.52
| 3,158,845
| 13,511,959
| 64.4
| 64.4
| 0.6 |
2019-Aug-06 Tue
| 8.27
| 8.685
| ###
| 8.58
| 6,128,721
| 26,613,970
| 91.6
| 91.6
| 0.6 |
2019-Aug-05 Mon
| ###
| ###
| 8.79
| 8.79
|
|
| 34.3
| 34.3
| 0.6 |
2019-Aug-02 Fri
| ###
| 9.22
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-Aug-01 Thu
| 9.55
| 9.58
| 9.23
| 9.28
| 3,481,253
| 32,741,184
| 14.4
| 14.4
| 0.7 |
2019-Jul-31 Wed
| 9.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 9.51
| 9.56
| ###
| 9.47
| 3,017,173
| 14,422,086
| ###
| ###
| ### |
2019-Jul-29 Mon
| 9.29
| 9.56
| 9.26
| 9.47
| 3,144,142
| 29,586,376
| 84.8
| 84.8
| ### |
2019-Jul-26 Fri
| 9.26
| 9.29
| ###
| 9.28
|
|
| 72.9
| 72.9
| 0.7 |
2019-Jul-25 Thu
| ###
| ###
| 9.24
| 9.29
| 6,177,056
| ###
| 10.9
| 10.9
| ### |
2019-Jul-24 Wed
| 10.29
| 10.56
| 9.925
| ###
| 10,506,753
| ###
| 13.5
| 13.5
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 3,434,948
| 0
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| 10.89
| ###
| 10.855
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 10.89
| 10.5
| 10.88
| 1,109,151
| ###
| ###
| ###
| 0.8 |
2019-Jul-18 Thu
| 10.76
| 10.86
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2019-Jul-17 Wed
| 10.7
| 10.785
| ###
| 10.77
|
|
| ###
| ###
| ### |
2019-Jul-16 Tue
| 10.79
| 10.89
| ###
| ###
| 1,532,024
| 8,341,870
| 24.3
| 24.3
| 0.0 |
2019-Jul-15 Mon
| 10.49
| 10.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 10.59
| ###
| 10.47
| 10.51
| 989,459
| ###
| 24.5
| 24.5
| ### |
2019-Jul-11 Thu
| 10.51
| ###
| 10.48
| 10.57
| 1,514,045
| ###
| ###
| ###
| 0.8 |
2019-Jul-10 Wed
| ###
| ###
| 10.46
| 10.51
|
|
| 24.0
| 24.0
| ### |
2019-Jul-09 Tue
| ###
| 10.72
| 10.49
| 10.55
| 1,306,685
| ###
| 28.5
| 28.5
| ### |
2019-Jul-08 Mon
| ###
| 10.74
| 10.55
| 10.58
| 1,818,921
| ###
| ###
| ###
| 0.8 |
2019-Jul-05 Fri
| 10.86
| ###
| 10.73
| 10.75
|
|
| 21.4
| 21.4
| 0.8 |
2019-Jul-04 Thu
| 10.75
| 10.84
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2019-Jul-03 Wed
| ###
| ###
| 10.78
| 10.82
|
|
| 18.7
| 18.7
| 0.8 |
2019-Jul-02 Tue
| 10.86
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 10.75
| ###
| 10.7
| 10.79
|
|
| 70.5
| 70.5
| ### |
2019-Jun-28 Fri
| ###
| ###
| 10.72
| 10.77
| 2,202,624
| ###
| ###
| ###
| ### |
2019-Jun-27 Thu
| 10.84
| ###
| 10.78
| ###
| 2,012,543
| ###
| 77.3
| 77.3
| 0.0 |
2019-Jun-26 Wed
| 10.85
| ###
| 10.85
| ###
| 2,656,775
| ###
| 81.8
| 81.8
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| 10.76
| 10.78
| 2,455,621
| 13,211,240
| 21.8
| 21.8
| 0.8 |
2019-Jun-24 Mon
| 10.8
| ###
| 10.72
| ###
| 1,632,041
| ###
| 82.0
| 82.0
| 0.0 |
2019-Jun-21 Fri
| 10.77
| ###
| ###
| 10.78
|
|
| 72.0
| 72.0
| 0.8 |
2019-Jun-20 Thu
| ###
| 10.73
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 10.54
| ###
| ###
| 10.57
| 1,595,023
| 0
| ###
| ###
| 0.8 |
2019-Jun-18 Tue
| 10.51
| 10.54
| ###
| 10.42
| 4,698,651
| ###
| 27.5
| 27.5
| 0.7 |
2019-Jun-17 Mon
| ###
| 10.42
| ###
| ###
| 1,571,189
| ###
| 36.3
| 36.3
| 0.0 |
2019-Jun-14 Fri
| ###
| 10.59
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2019-Jun-13 Thu
| ###
| 10.45
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2019-Jun-12 Wed
| 10.28
| ###
| ###
| 10.2
| 3,250,123
| 0
| 29.1
| 29.1
| 0.7 |
2019-Jun-11 Tue
| 9.88
| ###
| 9.85
| ###
| 6,043,551
| 29,764,488
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 9.7
| 9.75
| ###
| 9.7
| 1,128,021
| ###
| ###
| ###
| 0.7 |
2019-Jun-06 Thu
| 9.53
| ###
| ###
| 9.54
|
|
| 71.9
| 71.9
| ### |
2019-Jun-05 Wed
| 9.58
| ###
| 9.4
| 9.47
| 3,225,470
| ###
| ###
| ###
| ### |
2019-Jun-04 Tue
| 9.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 9.7
| 9.74
| ###
| 9.53
| 2,804,526
| 13,658,041
| 29.2
| 29.2
| ### |
2019-May-31 Fri
| ###
| ###
| 9.71
| 9.74
|
|
| ###
| ###
| 0.7 |
2019-May-30 Thu
| 9.73
| ###
| 9.72
| ###
| 4,201,027
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 9.49
| ###
| ###
| ###
| 3,259,626
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 9.55
| 9.55
| 9.41
| 9.49
|
|
| 26.8
| 26.8
| 0.7 |
2019-May-27 Mon
| ###
| 9.58
| ###
| ###
| 1,068,725
| ###
| 73.5
| 73.5
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 9.125
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 9.24
| 9.28
| ###
| 9.23
| 1,804,874
| ###
| 33.7
| 33.7
| ### |
2019-May-22 Wed
| ###
| 9.44
| ###
| 9.26
|
|
| 76.6
| 76.6
| ### |
2019-May-21 Tue
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2019-May-20 Mon
| ###
| 9.185
| ###
| ###
| 1,690,953
| ###
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 9
| ###
| 8.88
| ###
| 1,865,729
| ###
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 8.7
| 8.88
| ###
| 8.85
| 1,740,578
| ###
| 82.7
| 82.7
| 0.6 |
2019-May-15 Wed
| 8.56
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 8.43
| 8.59
| 8.42
| 8.53
| 2,239,649
| ###
| ###
| ###
| ### |
2019-May-13 Mon
| 8.5
| ###
| 8.41
| ###
| 2,871,988
| ###
| 82.8
| 82.8
| 0.0 |
2019-May-10 Fri
| 8.43
| 8.73
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 8.41
| 8.49
| ###
| 8.4
|
|
| 32.0
| 32.0
| ### |
2019-May-08 Wed
| 8.47
| 8.555
| 8.42
| 8.48
|
|
| 68.8
| 68.8
| 0.6 |
2019-May-07 Tue
| 8.46
| ###
| 8.41
| ###
| 2,672,247
| ###
| 84.7
| 84.7
| 0.0 |
2019-May-06 Mon
| 8.47
| 8.52
| ###
| 8.25
| 3,127,673
| 13,323,886
| 20.4
| 20.4
| ### |
2019-May-03 Fri
| 8.52
| ###
| ###
| 8.5
| 2,405,376
| 0
| 33.0
| 33.0
| 0.6 |
2019-May-02 Thu
| ###
| 8.645
| ###
| ###
| 1,923,120
| 8,312,686
| 73.6
| 73.6
| 0.0 |
2019-May-01 Wed
| 8.56
| ###
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 8.75
| 8.78
| 8.56
| ###
| 1,972,326
| ###
| 25.0
| 25.0
| 0.0 |
2019-Apr-29 Mon
| 8.84
| ###
| 8.72
| 8.78
|
|
| 28.7
| 28.7
| 0.6 |
2019-Apr-26 Fri
| 8.86
| 8.86
| 8.72
| 8.81
| 2,027,642
| 17,822,973
| ###
| ###
| ### |
2019-Apr-24 Wed
| 9.27
| ###
| 8.87
| ###
| 2,593,951
| 11,504,172
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 9.26
| ###
| ###
| 9.26
| 1,349,279
| 0
| ###
| ###
| ### |
2019-Apr-18 Thu
| ###
| 9.285
| ###
| 9.21
| 1,292,870
| 6,002,148
| 87.4
| 87.4
| 0.7 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 2,674,173
| 0
| 21.1
| 21.1
| 0.0 |
2019-Apr-16 Tue
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| 8.945
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Apr-12 Fri
| 9.22
| 9.22
| ###
| ###
| 1,270,528
| ###
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 9.23
| ###
| ###
| 2,513,427
| ###
| 37.0
| 37.0
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| 9.2
|
|
| 23.9
| 23.9
| 0.7 |
2019-Apr-09 Tue
| 9.45
| 9.52
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2019-Apr-08 Mon
| 9.4
| 9.48
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2019-Apr-05 Fri
| 9.48
| 9.58
| ###
| ###
| 2,952,181
| 14,140,946
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 9.55
| ###
| 9.47
| 9.5
| 4,005,222
| 18,964,726
| 28.9
| 28.9
| 0.7 |
2019-Apr-03 Wed
| ###
| ###
| ###
| 9.54
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 9.56
| ###
| ###
| 9.45
| 1,874,582
| 0
| 19.8
| 19.8
| 0.7 |
2019-Apr-01 Mon
| ###
| ###
| ###
| 9.47
|
|
| ###
| ###
| ### |
2019-Mar-29 Fri
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2019-Mar-28 Thu
| 8.84
| ###
| 8.72
| 8.83
| 1,463,042
| ###
| 25.7
| 25.7
| ### |
2019-Mar-27 Wed
| 8.76
| 8.84
| ###
| 8.79
| 2,869,649
| 12,683,848
| ###
| ###
| 0.6 |
2019-Mar-26 Tue
| 8.72
| 8.85
| ###
| 8.76
| 3,571,328
| 15,803,126
| ###
| ###
| 0.6 |
2019-Mar-25 Mon
| ###
| ###
| 8.71
| 8.75
|
|
| ###
| ###
| 0.6 |
2019-Mar-22 Fri
| ###
| 9.225
| ###
| ###
| 866,476
| 3,996,620
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 8.87
| ###
| 8.87
| ###
| 4,148,155
| ###
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| 9
| ###
| 8.84
| ###
| 2,532,670
| ###
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 9
| ###
| ###
| ###
| 4,186,656
| 0
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 8.81
| ###
| 8.77
| ###
| 6,151,381
| ###
| 84.3
| 84.3
| 0.0 |
2019-Mar-15 Fri
| 8.75
| 8.84
| 8.7
| 8.76
| 1,842,645
| ###
| ###
| ###
| 0.6 |
2019-Mar-14 Thu
| 8.73
| ###
| 8.71
| 8.73
|
|
| 67.9
| 67.9
| ### |
2019-Mar-13 Wed
| 8.58
| ###
| 8.45
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Mar-12 Tue
| 8.76
| 8.8
| ###
| ###
| 1,286,474
| 5,660,485
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 8.76
| 8.57
| 8.7
|
|
| 83.7
| 83.7
| ### |
2019-Mar-08 Fri
| ###
| ###
| ###
| 8.72
| 1,665,244
| 0
| 17.2
| 17.2
| 0.6 |
2019-Mar-07 Thu
| ###
| 9.075
| 8.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
| 2,177,981
| 0
| 78.6
| 78.6
| 0.0 |
2019-Mar-05 Tue
| 9.2
| 9.27
| ###
| ###
| 2,027,823
| 9,398,959
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 9.28
| ###
| ###
| ###
| 1,167,240
| 0
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 9.4
| 9.42
| ###
| ###
| 1,621,549
| ###
| 18.3
| 18.3
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| 9.29
| 1,639,244
| 0
| 78.8
| 78.8
| ### |
2019-Feb-26 Tue
| 9.25
| 9.28
| ###
| ###
| 1,682,777
| 7,808,085
| 25.6
| 25.6
| 0.0 |
2019-Feb-25 Mon
| ###
| 9.4
| 9.22
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Feb-22 Fri
| 9.45
| 9.55
| 9.26
| 9.44
|
|
| ###
| ###
| 0.7 |
2019-Feb-21 Thu
| 9.58
| 9.74
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2019-Feb-20 Wed
| ###
| ###
| ###
| 9.58
|
|
| ###
| ###
| 0.7 |
2019-Feb-19 Tue
| 9.29
| 9.5
| 9.29
| 9.47
| 1,300,474
| 12,217,953
| ###
| ###
| ### |
2019-Feb-18 Mon
| 9.4
| 9.47
| ###
| 9.4
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| 9.4
| 9.25
| 9.28
| 1,121,575
| 10,458,686
| ###
| ###
| 0.7 |
2019-Feb-14 Thu
| 9.24
| 9.45
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Feb-13 Wed
| ###
| 9.49
| 9.23
| ###
| 1,730,848
| ###
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| 8.83
| 8.87
|
|
| ###
| ###
| ### |
2019-Feb-08 Fri
| ###
| ###
| 8.88
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 1,942,552
| 0
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 8.78
| ###
| 8.75
| ###
| 3,200,721
| 14,003,154
| 81.1
| 81.1
| 0.0 |
2019-Feb-04 Mon
| ###
| 8.71
| 8.48
| ###
| 1,378,477
| ###
| 79.2
| 79.2
| 0.0 |
2019-Feb-01 Fri
| ###
| 8.7
| ###
| 8.55
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| ###
| 8.79
| 8.59
| 8.7
| 2,620,275
| 22,770,189
| ###
| ###
| ### |
2019-Jan-30 Wed
| 8.58
| 8.775
| 8.5
| 8.58
| 2,741,358
| 23,678,479
| ###
| ###
| 0.6 |
2019-Jan-29 Tue
| 8.25
| ###
| 8.24
| 8.4
|
|
| 87.3
| 87.3
| ### |
2019-Jan-25 Fri
| 7.72
| 8.27
| ###
| ###
| 3,544,544
| 14,656,689
| ###
| ###
| 0.0 |
2019-Jan-18 Fri
| 7.75
| 7.85
| ###
| 7.73
| 1,463,786
| ###
| ###
| ###
| 0.6 |
2019-Jan-17 Thu
| 7.41
| ###
| ###
| ###
| 5,127,078
| 0
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| 7.49
| 7.57
| 751,985
| 2,816,183
| ###
| ###
| ### |
2019-Jan-10 Thu
| 7.75
| 7.86
| 7.59
| ###
| 1,236,143
| ###
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| 7.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 7.22
| 7.22
| 7.025
| ###
| 1,731,351
| 12,331,547
| 26.8
| 26.8
| 0.0 |
2019-Jan-03 Thu
| 7.24
| 7.43
| 7.22
| 7.28
|
|
| ###
| ###
| 0.5 |
2019-Jan-02 Wed
| 7.48
| 7.52
| ###
| 7.22
| 1,293,227
| ###
| 9.7
| 9.7
| 0.5 |
2018-Dec-28 Fri
| ###
| 7.49
| ###
| 7.45
|
|
| 71.8
| 71.8
| 0.5 |
2018-Dec-27 Thu
| 7.21
| 7.4
| 7.21
| ###
| 1,970,550
| ###
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| 7.2
| ###
| ###
| ###
| 2,513,951
| 0
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 7.59
| 7.25
| 7.26
| 2,534,878
| ###
| 28.8
| 28.8
| 0.5 |
2018-Dec-19 Wed
| ###
| ###
| ###
| 7.47
|
|
| 16.1
| 16.1
| ### |
2018-Dec-14 Fri
| 7.47
| 7.59
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2018-Dec-13 Thu
| 7.47
| ###
| 7.46
| 7.53
| 2,249,581
| ###
| 76.0
| 76.0
| 0.5 |
2018-Dec-12 Wed
| 7.56
| 7.78
| 7.49
| 7.53
| 5,373,382
| 41,025,771
| 23.6
| 23.6
| 0.5 |
2018-Dec-11 Tue
| ###
| 7.81
| ###
| ###
| 1,514,145
| ###
| 37.8
| 37.8
| 0.0 |
2018-Dec-10 Mon
| 7.52
| ###
| 7.475
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-Dec-07 Fri
| ###
| 7.7
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| 7.72
| 7.54
| ###
| 1,178,474
| 8,991,756
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| 7.82
| 7.83
| 7.655
| 7.77
| 1,420,025
| 10,994,543
| ###
| ###
| 0.6 |
2018-Dec-04 Tue
| ###
| 8.23
| ###
| ###
| 1,047,278
| 4,309,548
| 26.6
| 26.6
| 0.0 |
2018-Dec-03 Mon
| 8.28
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-Nov-30 Fri
| 7.85
| ###
| 7.84
| ###
| 2,980,453
| 11,683,375
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 7.89
| ###
| 7.77
| 7.88
| 4,459,545
| ###
| 35.3
| 35.3
| 0.6 |
2018-Nov-13 Tue
| 8.48
| ###
| 8.44
| 8.5
|
|
| 77.5
| 77.5
| 0.6 |
2018-Nov-12 Mon
| ###
| 8.73
| 8.56
| ###
| 858,440
| ###
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| 8.73
| 8.55
| ###
| 1,028,428
| ###
| 73.9
| 73.9
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| 8.75
| 8.77
|
|
| 15.7
| 15.7
| ### |
2018-Nov-07 Wed
| 8.44
| ###
| 8.4
| ###
| 3,356,078
| 14,095,527
| 93.7
| 93.7
| 0.0 |
2018-Nov-06 Tue
| 8.26
| 8.52
| 8.245
| 8.48
| 1,266,049
| 10,612,655
| ###
| ###
| 0.6 |
2018-Nov-05 Mon
| ###
| 8.44
| ###
| 8.27
| 1,252,989
| ###
| 83.7
| 83.7
| ### |
2018-Nov-02 Fri
| 8.22
| ###
| ###
| 8.27
| 1,915,824
| 0
| 70.8
| 70.8
| ### |
2018-Nov-01 Thu
| ###
| 8.29
| ###
| 8.23
| 1,807,850
| ###
| ###
| ###
| 0.6 |
2018-Oct-31 Wed
| ###
| 8.2
| 7.88
| ###
| 3,178,051
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 3,701,186
| 0
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| 7.75
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 4,161,071
| 0
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 8.46
| ###
| 8.45
| 8.5
| 3,835,478
| ###
| ###
| ###
| 0.6 |
2018-Oct-23 Tue
| ###
| ###
| 8.48
| 8.54
| 3,882,672
| 16,462,529
| 33.0
| 33.0
| ### |
2018-Oct-22 Mon
| 8.54
| 8.73
| 8.52
| ###
| 1,670,454
| ###
| 83.6
| 83.6
| 0.0 |
2018-Oct-19 Fri
| 8.56
| 8.625
| 8.51
| ###
| 1,323,659
| 11,340,448
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 8.685
| 8.53
| ###
| 2,005,756
| 17,264,544
| 75.4
| 75.4
| 0.0 |
2018-Oct-17 Wed
| 8.75
| 8.87
| ###
| ###
| 1,712,783
| ###
| 21.0
| 21.0
| 0.0 |
2018-Oct-16 Tue
| ###
| 8.76
| ###
| ###
| 902,329
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 8.72
| 8.8
| 8.585
| 8.7
|
|
| ###
| ###
| ### |
2018-Oct-12 Fri
| 8.73
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Oct-11 Thu
| 8.87
| 8.88
| ###
| 8.7
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| 9.4
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| 9.43
| 1,378,356
| 0
| 88.9
| 88.9
| ### |
2018-Oct-08 Mon
| 9.76
| 9.83
| ###
| 9.41
|
|
| 13.3
| 13.3
| 0.7 |
2018-Oct-05 Fri
| ###
| 10.185
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| 10.28
| ###
| ###
| 3,086,887
| ###
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| 10.21
| ###
| ###
| 1,778,822
| 9,080,886
| 22.8
| 22.8
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 2,313,489
| 0
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 9.89
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| 9.84
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| 9.84
|
|
| ###
| ###
| 0.7 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2018-Sep-25 Tue
| 9.82
| ###
| 9.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 9.84
| 9.85
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| ###
| 10.24
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 9.88
| ###
| 9.86
| ###
| 2,741,823
| 13,517,187
| 80.7
| 80.7
| 0.0 |
2018-Sep-19 Wed
| ###
| 9.87
| ###
| 9.84
| 3,737,821
| 18,446,146
| ###
| ###
| 0.7 |
2018-Sep-18 Tue
| ###
| 9.7
| 9.51
| ###
| 1,138,745
| 10,937,645
| 79.0
| 79.0
| 0.0 |
2018-Sep-17 Mon
| 9.52
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 9.58
| 9.72
| 9.55
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| 9.57
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| ###
| ###
| 9.29
| 9.47
| 2,391,979
| 11,110,742
| ###
| ###
| ### |
2018-Sep-11 Tue
| 9.26
| ###
| 9.21
| ###
| 1,405,124
| ###
| 81.5
| 81.5
| 0.0 |
2018-Sep-10 Mon
| 9.2
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| 9.22
| 9.29
| ###
| ###
| 1,903,640
| ###
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| 9.51
| ###
| 9.41
|
|
| 92.7
| 92.7
| 0.7 |
2018-Sep-05 Wed
| ###
| 9.385
| ###
| 9.21
| 2,978,676
| ###
| 32.2
| 32.2
| 0.7 |
2018-Sep-04 Tue
| ###
| 9.43
| ###
| 9.4
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 9.28
| ###
| 8.985
| ###
| 1,569,947
| 7,052,986
| 20.1
| 20.1
| 0.0 |
2018-Aug-31 Fri
| 9.49
| 9.49
| 9.27
| 9.28
|
|
| ###
| ###
| 0.7 |
2018-Aug-30 Thu
| ###
| ###
| 9.56
| ###
| 2,039,672
| ###
| 11.3
| 11.3
| 0.0 |
2018-Aug-29 Wed
| 9.89
| ###
| 9.72
| ###
| 1,933,087
| ###
| 73.0
| 73.0
| 0.0 |
2018-Aug-28 Tue
| 9.51
| ###
| 9.49
| 9.89
| 2,604,672
| ###
| ###
| ###
| ### |
2018-Aug-27 Mon
| 9.48
| ###
| ###
| 9.48
|
|
| 67.8
| 67.8
| 0.7 |
2018-Aug-24 Fri
| ###
| ###
| 9.28
| 9.45
| 3,387,340
| 15,717,257
| 20.3
| 20.3
| 0.7 |
2018-Aug-23 Thu
| 9.74
| ###
| ###
| 9.56
| 1,527,341
| 0
| ###
| ###
| 0.7 |
2018-Aug-22 Wed
| ###
| 9.79
| 9.52
| 9.58
| 1,816,088
| 17,534,329
| 25.8
| 25.8
| 0.7 |
2018-Aug-21 Tue
| ###
| 9.74
| 9.625
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 9.41
| 9.71
| 9.41
| ###
| 4,115,686
| 39,345,958
| 86.6
| 86.6
| 0.0 |
2018-Aug-17 Fri
| ###
| 9.755
| ###
| ###
| 4,622,071
| 22,544,151
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 9.82
| ###
| ###
| 9.75
|
|
| ###
| ###
| ### |
2018-Aug-15 Wed
| 10.7
| 10.7
| 10.49
| 10.56
| 1,054,378
| ###
| ###
| ###
| 0.8 |
2018-Aug-14 Tue
| 10.71
| 10.89
| ###
| 10.7
| 1,965,471
| 10,701,989
| ###
| ###
| 0.8 |
2018-Aug-13 Mon
| ###
| ###
| ###
| 10.71
| 2,111,357
| 0
| ###
| ###
| ### |
2018-Aug-10 Fri
| 11.29
| ###
| 11.175
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| 11.52
| ###
| ###
| 1,902,924
| 10,960,842
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 11.2
| ###
| ###
| 11.27
| 1,848,987
| 0
| 77.6
| 77.6
| ### |
2018-Aug-07 Tue
| 11.25
| 11.26
| ###
| ###
| 1,944,324
| 10,946,544
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 11.45
| 11.5
| ###
| 11.22
| 945,328
| ###
| 17.6
| 17.6
| ### |
2018-Aug-03 Fri
| 11.41
| 11.43
| ###
| 11.25
| 1,840,924
| 10,520,880
| ###
| ###
| ### |
2018-Aug-02 Thu
| 11.49
| 11.52
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2018-Aug-01 Wed
| ###
| 11.82
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 11.29
| 11.51
| ###
| 11.45
| 2,101,479
| ###
| ###
| ###
| 0.8 |
2018-Jul-30 Mon
| ###
| ###
| 11.245
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| 11.43
|
|
| ###
| ###
| ### |
2018-Jul-26 Thu
| 11.57
| 11.58
| ###
| 11.42
|
|
| 21.2
| 21.2
| 0.8 |
2018-Jul-25 Wed
| 11.55
| 11.59
| ###
| 11.49
| 3,796,951
| ###
| ###
| ###
| ### |
2018-Jul-24 Tue
| ###
| 11.44
| ###
| 11.29
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| 11.21
| 11.25
| ###
| ###
| 1,093,575
| 6,151,359
| 30.5
| 30.5
| 0.0 |
2018-Jul-20 Fri
| 11.48
| 11.48
| 11.255
| 11.29
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| 11.29
| ###
| 11.275
| 11.54
| 1,552,544
| ###
| ###
| ###
| 0.8 |
2018-Jul-18 Wed
| 11.42
| 11.56
| ###
| 11.24
| 1,632,645
| 9,436,688
| 18.1
| 18.1
| 0.8 |
2018-Jul-17 Tue
| 11.44
| ###
| 11.275
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 11.71
| 11.84
| 11.57
| 11.71
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 11.74
| ###
| 11.7
| 11.84
|
|
| 79.3
| 79.3
| 0.8 |
2018-Jul-12 Thu
| 11.5
| 11.71
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2018-Jul-11 Wed
| ###
| 11.7
| 11.48
| 11.53
| 1,459,025
| ###
| 29.9
| 29.9
| ### |
2018-Jul-10 Tue
| 11.51
| 11.77
| 11.51
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2018-Jul-09 Mon
| 11.25
| 11.575
| ###
| 11.49
|
|
| ###
| ###
| ### |
2018-Jul-06 Fri
| 11.22
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 11.21
| ###
| ###
| ###
| 1,736,040
| 0
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,682,274
| 0
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| 10.72
| 2,824,349
| 0
| 10.1
| 10.1
| 0.8 |
2018-Jul-02 Mon
| 11.21
| 11.44
| ###
| ###
| 1,605,776
| ###
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 11.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 11.24
| ###
| ###
| ###
| 1,747,074
| 0
| 27.1
| 27.1
| 0.0 |
2018-Jun-27 Wed
| 11.27
| ###
| ###
| 11.24
| 1,471,544
| 0
| ###
| ###
| 0.8 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 1,291,786
| 0
| 35.7
| 35.7
| 0.0 |
2018-Jun-25 Mon
| 11.45
| 11.7
| 11.44
| 11.47
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| 11.55
| ###
| 11.28
| 11.46
|
|
| ###
| ###
| 0.8 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2018-Jun-20 Wed
| 11.55
| 11.8
| 11.43
| 11.7
|
|
| ###
| ###
| 0.8 |
2018-Jun-19 Tue
| ###
| 11.79
| ###
| ###
| 1,600,747
| ###
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 11.48
| 11.54
| 11.285
| 11.49
|
|
| 74.3
| 74.3
| ### |
2018-Jun-15 Fri
| ###
| 11.74
| ###
| ###
| 1,522,850
| 8,939,129
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| 11.54
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2018-Jun-13 Wed
| 11.42
| 11.47
| ###
| ###
| 1,940,652
| ###
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 11.48
| 11.56
| 1,342,621
| 7,706,644
| 32.1
| 32.1
| 0.8 |
2018-Jun-08 Fri
| 11.76
| 11.89
| 11.655
| 11.74
|
|
| 36.0
| 36.0
| 0.8 |
2018-Jun-07 Thu
| ###
| 11.87
| ###
| 11.87
| 1,237,287
| ###
| 88.8
| 88.8
| 0.8 |
2018-Jun-06 Wed
| ###
| ###
| 11.27
| ###
| 2,562,770
| ###
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 11.21
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| 11.21
| 917,285
| 0
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| 11.23
| ###
| 11.2
|
|
| 76.6
| 76.6
| 0.8 |
2018-May-30 Wed
| 10.8
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 1,167,971
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2018-May-25 Fri
| 11.4
| 11.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 11.59
| ###
| ###
| 11.45
| 1,227,781
| 0
| ###
| ###
| 0.8 |
2018-May-23 Wed
| 11.78
| ###
| 11.58
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 11.73
| 11.77
|
|
| 29.1
| 29.1
| ### |
2018-May-21 Mon
| ###
| ###
| 11.8
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 11.84
| 11.88
|
|
| ###
| ###
| 0.8 |
2018-May-17 Thu
| 11.79
| 12.025
| 11.79
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| 11.73
| 1,917,651
| 0
| ###
| ###
| 0.8 |
2018-May-15 Tue
| 11.79
| 11.85
| 11.42
| 11.46
|
|
| 16.8
| 16.8
| 0.8 |
2018-May-14 Mon
| ###
| 12.2
| 11.72
| 11.72
|
|
| 13.0
| 13.0
| 0.8 |
2018-May-11 Fri
| ###
| ###
| 11.86
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2018-May-10 Thu
| ###
| 11.8
| 11.58
| 11.76
|
|
| 79.8
| 79.8
| 0.8 |
2018-May-09 Wed
| 11.49
| 11.555
| 11.4
| 11.54
|
|
| 74.0
| 74.0
| 0.8 |
2018-May-08 Tue
| 11.75
| 11.79
| ###
| ###
| 2,451,223
| 14,449,959
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| 11.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 11.58
| ###
| 11.43
| 11.5
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 11.55
| ###
| ###
| 11.5
| 3,609,385
| 0
| 31.0
| 31.0
| ### |
2018-May-02 Wed
| 11.75
| 11.76
| 11.44
| 11.51
| 1,818,226
| 21,091,421
| 19.3
| 19.3
| 0.8 |
2018-May-01 Tue
| 11.73
| 11.78
| 11.645
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| 11.54
| 11.75
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2018-Apr-26 Thu
| 11.58
| 11.71
| ###
| 11.54
| 2,122,380
| ###
| 33.4
| 33.4
| 0.8 |
2018-Apr-24 Tue
| 11.89
| ###
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 11.78
| ###
| 11.75
| 11.86
|
|
| 80.4
| 80.4
| 0.8 |
2018-Apr-20 Fri
| ###
| 11.7
| 11.5
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Apr-19 Thu
| 11.73
| 11.87
| ###
| ###
| 1,013,976
| 6,017,947
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| 11.73
| 11.58
| ###
| 991,046
| 11,550,641
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 11.42
| ###
| 11.4
| 11.49
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| ###
| 11.45
| ###
| 11.41
| 1,987,625
| 11,379,153
| 73.6
| 73.6
| ### |
2018-Apr-13 Fri
| ###
| ###
| ###
| 11.27
| 2,435,177
| 0
| 84.2
| 84.2
| ### |
2018-Apr-12 Thu
| ###
| 10.87
| ###
| 10.82
|
|
| 86.7
| 86.7
| 0.8 |
2018-Apr-11 Wed
| 10.48
| 10.76
| 10.48
| ###
| 2,446,278
| 25,979,472
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 10.51
| 10.645
| 10.485
| 10.54
|
|
| 66.6
| 66.6
| 0.8 |
2018-Apr-09 Mon
| 10.54
| 10.78
| 10.455
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| 10.57
|
|
| 86.2
| 86.2
| 0.8 |
2018-Apr-05 Thu
| ###
| 10.81
| ###
| 10.4
|
|
| 15.3
| 15.3
| 0.7 |
2018-Apr-04 Wed
| 10.53
| ###
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 10.53
| 10.625
| ###
| 10.56
|
|
| 73.1
| 73.1
| 0.8 |
2018-Mar-28 Wed
| 10.56
| 10.82
| 10.5
| 10.77
| 1,776,249
| ###
| 88.4
| 88.4
| ### |
2018-Mar-27 Tue
| ###
| 10.855
| 10.54
| 10.71
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| ###
| ###
| ###
| 10.75
| 2,709,348
| 0
| ###
| ###
| 0.8 |
2018-Mar-23 Fri
| 10.84
| ###
| 10.54
| 10.83
| 2,230,726
| 11,755,926
| ###
| ###
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| 11.25
|
|
| 84.0
| 84.0
| ### |
2018-Mar-21 Wed
| ###
| 11.2
| ###
| ###
| 1,550,553
| ###
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 10.83
| ###
| 2,657,580
| ###
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 10.77
| 10.83
| 3,541,423
| ###
| ###
| ###
| ### |
2018-Mar-14 Wed
| 10.8
| ###
| 10.76
| 10.89
| 2,935,878
| 15,795,023
| ###
| ###
| 0.8 |
2018-Mar-13 Tue
| ###
| ###
| 10.74
| 10.84
|
|
| 35.2
| 35.2
| 0.8 |
2018-Mar-12 Mon
| 10.86
| ###
| 10.73
| ###
| 3,586,222
| 19,240,081
| 76.9
| 76.9
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 10.57
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2018-Mar-08 Thu
| ###
| 11.375
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 10.83
| 10.89
|
|
| 38.3
| 38.3
| 0.8 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 3,382,381
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 10.4
| 10.55
| 10.4
| 10.51
|
|
| ###
| ###
| ### |
2018-Mar-02 Fri
| 10.53
| 10.59
| ###
| 10.41
|
|
| ###
| ###
| ### |
2018-Mar-01 Thu
| ###
| 10.7
| ###
| 10.52
|
|
| 85.8
| 85.8
| ### |
2018-Feb-28 Wed
| 10.7
| 10.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 10.46
| 10.83
| ###
| 10.55
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| 10.245
| 9.87
| ###
| 1,516,353
| 15,250,720
| 82.9
| 82.9
| 0.0 |
2018-Feb-23 Fri
| 9.75
| 9.84
| 9.7
| 9.81
| 846,777
| ###
| 70.3
| 70.3
| ### |
2018-Feb-22 Thu
| 9.59
| ###
| 9.46
| ###
| 703,458
| 3,327,356
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| 9.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 9.71
| 9.76
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 9.54
| 9.74
| 662,976
| ###
| 70.2
| 70.2
| 0.7 |
2018-Feb-16 Fri
| 9.8
| 9.83
| 9.555
| ###
| 1,193,242
| ###
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 9.84
| 9.88
| 9.685
| 9.77
| 1,106,087
| ###
| ###
| ###
| 0.7 |
2018-Feb-14 Wed
| 9.55
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2018-Feb-13 Tue
| 9.57
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Feb-12 Mon
| 9.5
| ###
| ###
| 9.56
| 859,854
| 0
| 79.7
| 79.7
| 0.7 |
2018-Feb-09 Fri
| 9.25
| 9.585
| ###
| 9.54
|
|
| 82.2
| 82.2
| ### |
2018-Feb-08 Thu
| 9.41
| 9.59
| ###
| 9.53
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 2,112,186
| 0
| 9.9
| 9.9
| 0.0 |
2018-Feb-06 Tue
| 9.73
| 9.85
| ###
| 9.73
| 2,974,344
| 14,648,644
| 81.7
| 81.7
| ### |
2018-Feb-05 Mon
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 10.48
| 10.52
| ###
| 10.41
| 950,450
| ###
| ###
| ###
| ### |
2018-Feb-01 Thu
| 10.2
| 10.52
| ###
| 10.43
|
|
| 83.3
| 83.3
| 0.7 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Jan-30 Tue
| 10.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 9.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 9.73
| 9.58
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Jan-24 Wed
| ###
| 9.86
| 9.58
| 9.81
| 2,427,288
| ###
| ###
| ###
| ### |
2018-Jan-23 Tue
| 9.51
| 9.76
| 9.41
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Jan-22 Mon
| ###
| ###
| 9.48
| 9.54
|
|
| 32.8
| 32.8
| ### |
2018-Jan-19 Fri
| 9.71
| 9.83
| 9.585
| ###
| 767,647
| ###
| 35.8
| 35.8
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 9.71
| 9.79
| 1,090,282
| ###
| ###
| ###
| ### |
2018-Jan-17 Wed
| 9.88
| ###
| 9.75
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2018-Jan-16 Tue
| ###
| 10.125
| 9.89
| ###
| 666,624
| ###
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 9.87
| ###
| 1,314,188
| ###
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 9.89
| ###
| 9.89
| ###
| 2,417,556
| ###
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 9.87
| ###
| 9.76
| 9.85
|
|
| 40.5
| 40.5
| ### |
2018-Jan-02 Tue
| ###
| 10.21
| ###
| 10.21
| 660,328
| 3,370,974
| ###
| ###
| ### |
2017-Dec-29 Fri
| 10.22
| 10.29
| ###
| ###
| 625,779
| ###
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 10.21
| ###
| ###
| 471,040
| 2,404,659
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
| 443,843
| 0
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2017-Dec-19 Tue
| 9.71
| ###
| 9.7
| ###
| 2,098,043
| ###
| 89.4
| 89.4
| 0.0 |
2017-Dec-18 Mon
| ###
| 9.71
| ###
| ###
| 542,576
| ###
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 9.58
| ###
| 9.52
| 9.56
|
|
| ###
| ###
| 0.7 |
2017-Dec-08 Fri
| 9.23
| 9.26
| ###
| 9.23
| 848,040
| 3,926,425
| 65.8
| 65.8
| ### |
2017-Dec-07 Thu
| ###
| 9.21
| ###
| 9.2
|
|
| 65.9
| 65.9
| 0.7 |
2017-Dec-06 Wed
| 9.24
| 9.24
| ###
| 9.21
| 2,039,229
| ###
| ###
| ###
| 0.7 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,378,653
| 0
| 83.4
| 83.4
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 1,125,674
| 0
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 9.24
| 9.28
| 768,849
| 3,552,082
| ###
| ###
| 0.7 |
2017-Nov-30 Thu
| 9.48
| 9.5
| 9.24
| 9.28
|
|
| 19.9
| 19.9
| 0.7 |
2017-Nov-29 Wed
| 9.47
| ###
| 9.42
| 9.5
|
|
| 69.3
| 69.3
| 0.7 |
2017-Nov-28 Tue
| 9.27
| 9.45
| 9.26
| 9.4
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 9.4
| 9.49
| 9.26
| ###
| 1,577,843
| 14,792,278
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| 9.4
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2017-Nov-23 Thu
| ###
| 9.42
| ###
| ###
| 1,597,642
| ###
| 74.1
| 74.1
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| 9.25
| 1,549,088
| 0
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| 9.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 9.2
| ###
| ###
| 9.25
|
|
| 71.1
| 71.1
| ### |
2017-Nov-15 Wed
| 9.45
| 9.47
| 9.27
| 9.29
|
|
| ###
| ###
| ### |
2017-Nov-14 Tue
| 9.71
| ###
| ###
| 9.71
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| 9.51
| 9.585
| 9.48
| 9.55
|
|
| ###
| ###
| 0.7 |
2017-Nov-10 Fri
| 9.75
| 9.75
| 9.51
| 9.57
| 1,102,371
| ###
| 20.4
| 20.4
| ### |
2017-Nov-09 Thu
| ###
| 9.87
| 9.655
| 9.76
|
|
| ###
| ###
| 0.7 |
2017-Nov-08 Wed
| 9.53
| ###
| 9.5
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| 9.58
| ###
| 982,126
| 4,704,383
| 64.8
| 64.8
| 0.0 |
2017-Nov-06 Mon
| 9.44
| 9.585
| 9.43
| 9.52
| 1,048,388
| 9,967,548
| ###
| ###
| ### |
2017-Nov-03 Fri
| ###
| 9.44
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2017-Nov-02 Thu
| 9.29
| 9.4
| 9.27
| ###
| 1,449,123
| ###
| 73.8
| 73.8
| 0.0 |
2017-Nov-01 Wed
| 9.27
| 9.43
| 9.26
| 9.27
|
|
| 64.7
| 64.7
| 0.7 |
2017-Oct-31 Tue
| 9.5
| 9.55
| ###
| ###
| 2,031,141
| ###
| 24.1
| 24.1
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| 9.57
| ###
| 856,141
| ###
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 9.55
| ###
| 1,625,325
| 7,760,926
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| 9.58
| ###
| 1,478,571
| 7,082,355
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| 9.8
| ###
| 9.7
| 1,296,245
| ###
| ###
| ###
| 0.7 |
2017-Oct-24 Tue
| 9.57
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 9.52
| ###
| 9.52
| 9.58
|
|
| 79.7
| 79.7
| 0.7 |
2017-Oct-20 Fri
| 9.54
| 9.74
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| 9.56
| 9.59
| 1,679,853
| ###
| 30.1
| 30.1
| 0.7 |
2017-Oct-18 Wed
| ###
| ###
| ###
| 9.71
| 1,168,758
| 0
| 19.1
| 19.1
| ### |
2017-Oct-17 Tue
| ###
| ###
| 9.85
| 9.85
| 1,304,347
| ###
| 28.6
| 28.6
| ### |
2017-Oct-16 Mon
| ###
| ###
| 9.845
| 9.87
|
|
| 32.7
| 32.7
| ### |
2017-Oct-13 Fri
| 9.7
| ###
| 9.7
| 9.86
|
|
| ###
| ###
| 0.7 |
2017-Oct-12 Thu
| ###
| 9.75
| 9.58
| 9.72
| 767,741
| ###
| ###
| ###
| 0.7 |
2017-Oct-11 Wed
| 9.46
| ###
| 9.455
| 9.57
| 811,276
| ###
| 76.3
| 76.3
| ### |
2017-Oct-10 Tue
| 9.5
| 9.55
| ###
| 9.51
|
|
| ###
| ###
| ### |
2017-Oct-09 Mon
| ###
| 9.71
| 9.52
| 9.54
| 2,435,574
| 23,418,044
| 24.5
| 24.5
| ### |
2017-Oct-06 Fri
| ###
| ###
| 9.52
| ###
| 1,214,575
| 5,781,377
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 9.44
| 9.7
| 9.44
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Oct-04 Wed
| 9.54
| ###
| 9.46
| 9.5
| 1,125,229
| ###
| 32.6
| 32.6
| 0.7 |
2017-Oct-03 Tue
| 9.59
| 9.74
| 9.59
| ###
| 1,677,556
| 16,213,578
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 9.51
| ###
| ###
| ###
| 1,342,870
| 0
| 81.0
| 81.0
| 0.0 |
2017-Sep-29 Fri
| ###
| 9.51
| 9.22
| 9.5
|
|
| ###
| ###
| 0.7 |
2017-Sep-28 Thu
| 9.43
| 9.45
| ###
| ###
| 1,092,584
| 5,162,459
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 9.29
| 9.41
| 9.22
| 9.4
| 1,006,777
| 9,378,127
| ###
| ###
| ### |
2017-Sep-26 Tue
| ###
| 9.42
| 9.27
| ###
| 1,396,875
| ###
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2017-Sep-22 Fri
| ###
| 9.155
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| 8.83
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 1,800,742
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| 9.21
| 9.21
|
|
| 22.8
| 22.8
| 0.7 |
2017-Sep-18 Mon
| ###
| ###
| ###
| 9.24
| 2,719,684
| 0
| 22.2
| 22.2
| ### |
2017-Sep-15 Fri
| ###
| ###
| 9.2
| 9.25
| 2,014,943
| ###
| 24.6
| 24.6
| ### |
2017-Sep-14 Thu
| 9.43
| 9.47
| ###
| 9.43
| 2,326,723
| ###
| 71.7
| 71.7
| ### |
2017-Sep-13 Wed
| 9.54
| ###
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
2017-Sep-12 Tue
| 9.8
| ###
| ###
| 9.7
|
|
| 23.7
| 23.7
| 0.7 |
2017-Sep-11 Mon
| ###
| ###
| 9.42
| 9.57
| 1,326,340
| ###
| ###
| ###
| ### |
2017-Sep-08 Fri
| ###
| ###
| 9.49
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2017-Sep-07 Thu
| 9.52
| 9.72
| 9.52
| 9.7
|
|
| 85.1
| 85.1
| 0.7 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2017-Sep-05 Tue
| 9.21
| 9.23
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Sep-04 Mon
| 9.29
| 9.46
| 9.23
| 9.24
| 1,252,182
| 11,701,640
| 33.2
| 33.2
| ### |
2017-Sep-01 Fri
| 9.43
| 9.55
| 9.24
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Aug-31 Thu
| 9.52
| ###
| 9.45
| 9.47
| 1,861,184
| ###
| 23.4
| 23.4
| ### |
2017-Aug-30 Wed
| ###
| 9.74
| 9.44
| 9.45
| 1,837,774
| 17,624,252
| 14.3
| 14.3
| 0.7 |
2017-Aug-29 Tue
| 9.56
| 9.78
| 9.56
| ###
| 1,380,928
| 13,353,573
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 9.74
| 9.78
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Aug-25 Fri
| 9.55
| 9.72
| 9.44
| ###
| 2,228,128
| ###
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 9.4
| 9.58
| ###
| 9.54
| 2,553,459
| ###
| ###
| ###
| ### |
2017-Aug-23 Wed
| 9.53
| 9.59
| 9.43
| 9.47
| 2,648,850
| ###
| ###
| ###
| ### |
2017-Aug-22 Tue
| ###
| 9.575
| ###
| 9.49
| 2,479,751
| ###
| 79.2
| 79.2
| 0.7 |
2017-Aug-21 Mon
| 9.29
| ###
| 9.25
| ###
| 1,480,656
| ###
| 79.7
| 79.7
| 0.0 |
2017-Aug-18 Fri
| 9.2
| 9.27
| ###
| 9.26
|
|
| 70.1
| 70.1
| ### |
2017-Aug-17 Thu
| 9.4
| 9.5
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2017-Aug-16 Wed
| 9.45
| 9.56
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| 9.25
|
|
| 24.5
| 24.5
| ### |
2017-Aug-14 Mon
| 9.23
| ###
| ###
| 9.26
| 1,367,051
| 0
| ###
| ###
| ### |
2017-Aug-11 Fri
| 9.2
| 9.22
| ###
| ###
| 2,708,681
| ###
| 21.4
| 21.4
| 0.0 |
2017-Aug-10 Thu
| ###
| 9.49
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Aug-09 Wed
| ###
| 9.375
| ###
| ###
| 1,813,923
| ###
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| 9.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
| 1,371,075
| 0
| 21.2
| 21.2
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 2,228,081
| 0
| 17.8
| 17.8
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 2,131,375
| 0
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 1,330,748
| 0
| 81.6
| 81.6
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 8.89
| ###
| 1,825,472
| 8,114,223
| 42.1
| 42.1
| 0.0 |
2017-Jul-27 Thu
| ###
| 9.21
| ###
| ###
| 2,001,175
| ###
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2017-Jul-25 Tue
| ###
| 9.58
| ###
| ###
| 2,655,429
| ###
| 13.7
| 13.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| 9.22
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-20 Thu
| ###
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 9.2
| 9.23
| ###
| ###
| 2,173,555
| 10,030,956
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2017-Jul-14 Fri
| ###
| 9.23
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Jul-13 Thu
| ###
| 9.2
| ###
| ###
| 1,883,243
| ###
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 1,494,078
| 0
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| 8.88
| ###
| 8.84
| ###
| 3,155,373
| 13,946,748
| 87.8
| 87.8
| 0.0 |
2017-Jul-07 Fri
| 8.79
| ###
| 8.77
| 8.8
|
|
| ###
| ###
| 0.6 |
2017-Jul-06 Thu
| ###
| ###
| 8.85
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2017-Jul-05 Wed
| 8.73
| ###
| 8.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 8.75
| ###
| 8.73
| 8.78
| 1,611,080
| ###
| 66.1
| 66.1
| 0.6 |
2017-Jul-03 Mon
| 8.46
| 8.78
| ###
| 8.7
| 3,057,453
| ###
| ###
| ###
| ### |
2017-Jun-30 Fri
| ###
| 8.74
| 8.545
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| 9
| 8.79
| 8.8
|
|
| 17.8
| 17.8
| 0.6 |
2017-Jun-28 Wed
| ###
| ###
| ###
| 8.83
| 3,939,572
| 0
| ###
| ###
| ### |
2017-Jun-27 Tue
| 8.52
| 8.77
| 8.47
| 8.71
| 6,728,772
| ###
| ###
| ###
| 0.6 |
2017-Jun-26 Mon
| 8.44
| 8.56
| 8.41
| 8.56
| 2,279,249
| 19,339,427
| ###
| ###
| ### |
2017-Jun-23 Fri
| ###
| 8.59
| ###
| 8.47
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| ###
| 8.2
| 8
| ###
| 4,186,620
| 33,911,622
| 68.9
| 68.9
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 3,903,042
| 0
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 8.27
| 8.44
| 8.21
| ###
| 2,817,851
| ###
| 74.6
| 74.6
| 0.0 |
2017-Jun-19 Mon
| 8.26
| ###
| 8.25
| 8.28
| 2,012,624
| 8,302,074
| 71.9
| 71.9
| ### |
2017-Jun-16 Fri
| 8.2
| ###
| ###
| 8.26
| 2,420,082
| 0
| ###
| ###
| 0.6 |
2017-Jun-15 Thu
| ###
| ###
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
2017-Jun-14 Wed
| 8.57
| ###
| ###
| 8.52
| 3,744,282
| 0
| ###
| ###
| 0.6 |
2017-Jun-13 Tue
| 8.59
| 8.72
| 8.49
| ###
| 3,151,756
| ###
| 76.5
| 76.5
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| 8.53
| 4,806,129
| 0
| 86.3
| 86.3
| ### |
2017-Jun-08 Thu
| 8.55
| ###
| 8.4
| 8.48
| 4,054,950
| ###
| 24.6
| 24.6
| 0.6 |
2017-Jun-07 Wed
| 8.72
| 8.75
| 8.59
| ###
| 6,022,274
| ###
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| 8.71
| 8.79
|
|
| ###
| ###
| 0.6 |
2017-Jun-05 Mon
| ###
| ###
| 8.79
| ###
| 3,268,459
| 14,364,877
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 8.88
| ###
| 2,593,445
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| 8.87
| ###
| 2,769,881
| 12,284,422
| 15.0
| 15.0
| 0.0 |
2017-May-31 Wed
| ###
| 9.23
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 2,055,882
| 0
| 17.9
| 17.9
| 0.0 |
2017-May-29 Mon
| 9.21
| ###
| ###
| 9.21
| 1,571,958
| 0
| ###
| ###
| 0.7 |
2017-May-26 Fri
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| 9.27
| ###
| 9.23
| 3,666,059
| 16,992,183
| ###
| ###
| ### |
2017-May-24 Wed
| ###
| 9.21
| ###
| ###
| 6,862,254
| 31,600,679
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 8.74
| 8.785
| 8.48
| 8.58
| 2,774,255
| 23,948,756
| 16.2
| 16.2
| 0.6 |
2017-May-22 Mon
| 8.4
| 8.73
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 8.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| 8.355
| ###
| 8.29
| 3,309,157
| ###
| ###
| ###
| 0.6 |
2017-May-17 Wed
| ###
| 8.52
| 8.28
| ###
| 2,825,359
| ###
| 38.4
| 38.4
| 0.0 |
2017-May-16 Tue
| 8.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 8.5
| 8.555
| 8.41
| 8.49
| 2,813,253
| ###
| 38.2
| 38.2
| ### |
2017-May-12 Fri
| 8.2
| 8.51
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2017-May-11 Thu
| ###
| 8.29
| ###
| ###
| 1,768,775
| 7,331,572
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| 8.085
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 7.8
| 7.955
| 7.8
| ###
| 3,174,889
| 25,010,188
| 84.8
| 84.8
| 0.0 |
2017-May-08 Mon
| ###
| ###
| 7.59
| 7.8
|
|
| 21.1
| 21.1
| 0.6 |
2017-May-05 Fri
| ###
| 8.21
| ###
| 7.84
| 5,252,829
| ###
| 14.1
| 14.1
| 0.6 |
2017-May-04 Thu
| 8.25
| ###
| ###
| 8.24
| 2,095,486
| 0
| 33.4
| 33.4
| 0.6 |
2017-May-03 Wed
| 8.4
| 8.45
| 8.29
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-May-02 Tue
| 8.27
| ###
| 8.27
| ###
| 2,252,650
| ###
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 8.5
| 8.57
| ###
| 8.4
|
|
| 26.3
| 26.3
| ### |
2017-Apr-28 Fri
| 8.46
| 8.5
| 8.21
| 8.4
| 4,025,126
| 33,629,927
| ###
| ###
| ### |
2017-Apr-27 Thu
| 8.59
| ###
| 8.51
| 8.52
| 2,483,949
| ###
| ###
| ###
| 0.6 |
2017-Apr-26 Wed
| ###
| 9
| 8.5
| 8.54
|
|
| 9.1
| 9.1
| ### |
2017-Apr-24 Mon
| ###
| ###
| ###
| 8.87
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| ###
| 8.71
| ###
| 8.55
| 7,083,323
| 30,847,871
| 90.3
| 90.3
| ### |
2017-Apr-20 Thu
| 8
| ###
| 8
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2017-Apr-19 Wed
| ###
| 7.42
| 7.26
| ###
| 1,934,321
| ###
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 7.4
| 7.45
| ###
| 7.42
|
|
| 83.0
| 83.0
| 0.5 |
2017-Apr-13 Thu
| ###
| ###
| 7.4
| 7.44
|
|
| 15.8
| 15.8
| ### |
2017-Apr-12 Wed
| ###
| ###
| ###
| 7.71
|
|
| 83.4
| 83.4
| ### |
2017-Apr-11 Tue
| 7.59
| ###
| 7.57
| ###
| 1,890,850
| ###
| 71.2
| 71.2
| 0.0 |
2017-Apr-10 Mon
| ###
| 7.7
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 7.55
| ###
| 7.525
| ###
| 1,696,884
| 6,384,526
| 80.3
| 80.3
| 0.0 |
2017-Apr-06 Thu
| 7.5
| 7.58
| 7.485
| 7.55
|
|
| ###
| ###
| ### |
2017-Apr-05 Wed
| ###
| ###
| 7.53
| 7.55
|
|
| 26.2
| 26.2
| ### |
2017-Apr-04 Tue
| 7.48
| ###
| 7.47
| ###
| 1,104,578
| ###
| 85.2
| 85.2
| 0.0 |
2017-Apr-03 Mon
| 7.55
| ###
| 7.5
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-Mar-31 Fri
| 7.48
| ###
| 7.45
| ###
| 3,776,225
| ###
| 83.5
| 83.5
| 0.0 |
2017-Mar-30 Thu
| 7.41
| 7.54
| ###
| 7.44
|
|
| 74.5
| 74.5
| ### |
2017-Mar-29 Wed
| 7.27
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 7.27
| ###
| 7.25
| 4,040,351
| 14,686,675
| 90.3
| 90.3
| 0.5 |
2017-Mar-27 Mon
| ###
| ###
| 6.88
| 7
| 3,274,776
| 11,265,229
| ###
| ###
| 0.5 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 1,870,742
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 6.89
| 7
| 1,468,874
| 5,060,270
| 80.8
| 80.8
| 0.5 |
2017-Mar-22 Wed
| ###
| ###
| 6.89
| 6.89
|
|
| ###
| ###
| 0.5 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 1,258,483
| 0
| 67.2
| 67.2
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 1,675,859
| 0
| 90.7
| 90.7
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| 6.88
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Mar-16 Thu
| 6.82
| ###
| 6.78
| 7
| 4,207,371
| 14,262,987
| 85.9
| 85.9
| 0.5 |
2017-Mar-15 Wed
| 6.51
| ###
| 6.51
| ###
| 3,364,279
| 10,950,728
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 6.59
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| 6.5
| 6.56
|
|
| ###
| ###
| 0.5 |
2017-Mar-10 Fri
| 6.8
| 6.8
| ###
| ###
| 1,912,557
| ###
| 15.8
| 15.8
| 0.0 |
2017-Mar-09 Thu
| 6.86
| 6.89
| 6.7
| 6.77
| 2,781,246
| ###
| 23.7
| 23.7
| ### |
2017-Mar-08 Wed
| ###
| ###
| 6.85
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Mar-07 Tue
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 3,031,722
| 0
| 76.3
| 76.3
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| 6.83
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Mar-02 Thu
| 6.8
| 6.955
| 6.8
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Mar-01 Wed
| ###
| 6.74
| 6.59
| 6.71
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| 6.8
| 6.82
| 6.74
| 6.78
|
|
| 38.7
| 38.7
| 0.5 |
2017-Feb-27 Mon
| 6.83
| 6.86
| 6.77
| 6.82
| 3,351,847
| ###
| ###
| ###
| 0.5 |
2017-Feb-24 Fri
| ###
| ###
| 6.72
| ###
| 2,443,871
| ###
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| 6.85
| ###
| 6.59
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2017-Feb-22 Wed
| ###
| 7.22
| 7.055
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 1,644,455
| 0
| 22.3
| 22.3
| 0.0 |
2017-Feb-20 Mon
| ###
| 7.21
| 7
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 3,864,023
| 0
| 72.4
| 72.4
| 0.0 |
2017-Feb-16 Thu
| 7.24
| 7.24
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2017-Feb-15 Wed
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 3,673,758
| 0
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 1,646,928
| 0
| 15.7
| 15.7
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
| 1,089,221
| 0
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| 7
|
|
| 29.2
| 29.2
| 0.5 |
2017-Feb-07 Tue
| 6.85
| ###
| 6.85
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 6.88
| 6.89
|
|
| ###
| ###
| 0.5 |
2017-Feb-03 Fri
| ###
| ###
| ###
| 7
|
|
| 17.1
| 17.1
| 0.5 |
2017-Feb-02 Thu
| 7.22
| ###
| 7.21
| 7.28
|
|
| 78.4
| 78.4
| 0.5 |
2017-Feb-01 Wed
| 7.44
| 7.5
| ###
| 7.21
|
|
| 13.0
| 13.0
| ### |
2017-Jan-31 Tue
| 7.46
| 7.7
| 7.22
| 7.54
| 4,150,978
| ###
| ###
| ###
| 0.5 |
2017-Jan-30 Mon
| 7.84
| 7.88
| 7.72
| 7.78
|
|
| ###
| ###
| 0.6 |
2017-Jan-27 Fri
| 7.87
| ###
| 7.74
| 7.88
|
|
| 65.6
| 65.6
| 0.6 |
2017-Jan-25 Wed
| ###
| ###
| 7.86
| ###
| 1,991,053
| ###
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 7.76
| ###
| 7.72
| ###
| 2,298,624
| 8,872,688
| 84.7
| 84.7
| 0.0 |
2017-Jan-23 Mon
| 7.74
| 7.77
| 7.53
| 7.74
| 1,634,142
| 12,501,186
| ###
| ###
| 0.6 |
2017-Jan-20 Fri
| ###
| 7.77
| ###
| 7.7
| 1,458,154
| 5,664,928
| 75.4
| 75.4
| 0.6 |
2017-Jan-19 Thu
| 7.77
| 7.81
| 7.75
| 7.79
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| 7.74
| 7.785
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2017-Jan-17 Tue
| 7.7
| ###
| 7.7
| 7.73
| 2,148,874
| ###
| ###
| ###
| 0.6 |
2017-Jan-16 Mon
| 7.5
| 7.71
| 7.445
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2017-Jan-13 Fri
| 7.7
| 7.75
| 7.47
| 7.53
| 3,130,577
| ###
| ###
| ###
| 0.5 |
2017-Jan-12 Thu
| 7.78
| 7.82
| ###
| ###
| 1,401,624
| 5,480,349
| 21.6
| 21.6
| 0.0 |
2017-Jan-11 Wed
| ###
| 7.74
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| 7.48
| 7.51
|
|
| ###
| ###
| ### |
2017-Jan-09 Mon
| 7.58
| 7.7
| 7.49
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 7.47
| 7.56
| 7.44
| 7.5
|
|
| 74.8
| 74.8
| 0.5 |
2017-Jan-05 Thu
| ###
| 7.57
| ###
| 7.47
| 1,922,727
| 7,277,521
| 83.0
| 83.0
| ### |
2017-Jan-04 Wed
| 7.43
| 7.48
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2017-Jan-03 Tue
| ###
| ###
| 7.21
| 7.41
| 1,273,322
| 4,590,325
| 80.4
| 80.4
| ### |
2016-Dec-30 Fri
| ###
| ###
| 7.27
| 7.27
| 898,545
| ###
| 16.8
| 16.8
| ### |
2016-Dec-29 Thu
| ###
| 7.28
| ###
| 7.27
| 941,025
| ###
| ###
| ###
| ### |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 864,256
| 0
| 73.5
| 73.5
| 0.0 |
2016-Dec-23 Fri
| 7
| ###
| ###
| ###
| 1,126,152
| 0
| 78.6
| 78.6
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 1,562,858
| 0
| 29.8
| 29.8
| 0.0 |
2016-Dec-21 Wed
| 6.82
| ###
| 6.8
| ###
| 1,926,586
| ###
| 93.1
| 93.1
| 0.0 |
2016-Dec-20 Tue
| 6.8
| 6.875
| 6.72
| 6.76
|
|
| ###
| ###
| 0.5 |
2016-Dec-19 Mon
| 6.78
| ###
| ###
| 6.84
|
|
| ###
| ###
| 0.5 |
2016-Dec-16 Fri
| 6.77
| ###
| 6.77
| 6.86
| 2,445,721
| ###
| ###
| ###
| 0.5 |
2016-Dec-15 Thu
| ###
| ###
| 6.82
| ###
| 2,230,859
| 7,607,229
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 1,939,051
| 0
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 7.24
| ###
| ###
| ###
| 1,775,453
| 0
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 2,924,380
| 0
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| 6.88
| ###
| 6.82
| ###
| 2,466,986
| 8,412,422
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| 6.82
| 3,095,885
| 0
| ###
| ###
| 0.5 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2016-Dec-06 Tue
| 6.52
| 6.82
| 6.47
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2016-Dec-05 Mon
| 6.5
| 6.58
| 6.44
| 6.48
|
|
| ###
| ###
| 0.5 |
2016-Dec-02 Fri
| 6.4
| ###
| ###
| 6.57
|
|
| ###
| ###
| ### |
2016-Dec-01 Thu
| 6.2
| ###
| ###
| 6.56
|
|
| ###
| ###
| 0.5 |
2016-Nov-30 Wed
| ###
| 6.345
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2016-Nov-29 Tue
| 6.5
| 6.5
| 6.26
| 6.28
| 2,306,086
| 14,712,828
| 14.1
| 14.1
| 0.4 |
2016-Nov-28 Mon
| ###
| ###
| 6.44
| 6.5
|
|
| ###
| ###
| 0.5 |
2016-Nov-25 Fri
| 6.44
| 6.625
| 6.375
| 6.59
|
|
| 86.1
| 86.1
| ### |
2016-Nov-24 Thu
| 6.55
| 6.55
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2016-Nov-23 Wed
| ###
| 6.52
| 6.28
| 6.51
|
|
| ###
| ###
| ### |
2016-Nov-22 Tue
| ###
| 6.29
| ###
| 6.26
| 1,369,152
| 4,305,983
| 91.8
| 91.8
| 0.4 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
| 867,559
| 0
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
| 1,943,975
| 0
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| 6.255
| ###
| ###
| 2,228,879
| ###
| 27.2
| 27.2
| 0.0 |
2016-Nov-16 Wed
| ###
| 6.42
| 6.2
| 6.24
| 2,096,256
| 13,227,375
| ###
| ###
| 0.4 |
2016-Nov-15 Tue
| 6.29
| 6.43
| 6.25
| ###
| 2,019,377
| 12,802,850
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 6.185
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2016-Nov-11 Fri
| ###
| 6.22
| ###
| ###
| 2,329,244
| 7,243,948
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| 6.28
| ###
| 6.2
| 2,628,187
| ###
| ###
| ###
| 0.4 |
2016-Nov-09 Wed
| ###
| 6.28
| 5.75
| ###
| 3,334,821
| 20,058,948
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,762,974
| 0
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| 5.76
| 5.86
| 5.755
| 5.85
| 767,671
| 4,458,249
| ###
| ###
| 0.4 |
2016-Nov-04 Fri
| 5.84
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
2016-Nov-03 Thu
| ###
| ###
| ###
| 5.8
| 1,536,886
| 0
| ###
| ###
| 0.4 |
2016-Nov-02 Wed
| ###
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2016-Nov-01 Tue
| ###
| 5.75
| ###
| ###
| 2,548,283
| ###
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| 5.825
| ###
| 5.77
|
|
| 85.1
| 85.1
| 0.4 |
2016-Oct-28 Fri
| ###
| 5.7
| ###
| ###
| 2,751,222
| 7,840,982
| 83.9
| 83.9
| 0.0 |
2016-Oct-27 Thu
| ###
| 5.77
| 5.59
| 5.59
| 3,919,279
| ###
| 25.1
| 25.1
| ### |
2016-Oct-26 Wed
| 5.81
| 5.82
| 5.685
| 5.77
| 2,625,848
| ###
| 40.4
| 40.4
| 0.4 |
2016-Oct-25 Tue
| 5.76
| 5.89
| 5.76
| 5.86
|
|
| 84.9
| 84.9
| 0.4 |
2016-Oct-24 Mon
| 5.73
| 5.82
| ###
| 5.81
|
|
| 85.6
| 85.6
| ### |
2016-Oct-21 Fri
| ###
| 5.75
| 5.55
| 5.73
|
|
| 80.5
| 80.5
| ### |
2016-Oct-20 Thu
| 5.55
| ###
| 5.545
| ###
| 2,277,428
| ###
| 82.0
| 82.0
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| 5.59
|
|
| 25.5
| 25.5
| ### |
2016-Oct-18 Tue
| 5.52
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 5.54
| 5.58
| 5.42
| 5.55
| 4,244,670
| 23,345,685
| 79.1
| 79.1
| ### |
2016-Oct-14 Fri
| 5.8
| 5.85
| ###
| 5.52
| 8,310,723
| ###
| ###
| ###
| 0.4 |
2016-Oct-13 Thu
| 5.88
| 6
| 5.85
| 5.87
| 2,730,151
| 16,176,144
| ###
| ###
| ### |
2016-Oct-12 Wed
| ###
| ###
| 5.88
| ###
| 2,389,445
| ###
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 6.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| 6.24
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| 6.22
| ###
| ###
| 2,654,683
| ###
| 86.4
| 86.4
| 0.0 |
2016-Oct-06 Thu
| ###
| 6.2
| ###
| ###
| 1,919,550
| ###
| 26.3
| 26.3
| 0.0 |
2016-Oct-05 Wed
| 6.26
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 6.42
| 6.42
| 6.24
| ###
| 2,603,555
| ###
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| 6.47
| ###
| 6.46
| 1,916,558
| ###
| ###
| ###
| ### |
2016-Sep-30 Fri
| ###
| ###
| 6.22
| 6.27
| 1,737,521
| ###
| 24.0
| 24.0
| 0.4 |
2016-Sep-29 Thu
| 6.4
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 6.22
| 6.28
|
|
| 30.1
| 30.1
| 0.4 |
2016-Sep-27 Tue
| 6.28
| 6.4
| 6.22
| 6.28
| 4,484,654
| ###
| ###
| ###
| 0.4 |
2016-Sep-26 Mon
| 6.42
| ###
| 6.26
| 6.48
|
|
| ###
| ###
| 0.5 |
2016-Sep-23 Fri
| 6.24
| 6.525
| 6.22
| 6.48
| 6,611,659
| ###
| 90.6
| 90.6
| 0.5 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| 5.82
| 5.84
|
|
| ###
| ###
| 0.4 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| 6.025
|
|
| ###
| ###
| ### |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 2,893,859
| 0
| 69.0
| 69.0
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| 5.86
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| 6
|
|
| 86.6
| 86.6
| 0.4 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 1,701,457
| 0
| 31.5
| 31.5
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| 6.25
|
|
| 18.7
| 18.7
| ### |
2016-Sep-05 Mon
| 6.28
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2016-Sep-02 Fri
| ###
| 6.45
| 6.175
| 6.24
|
|
| ###
| ###
| 0.4 |
2016-Sep-01 Thu
| 6.51
| 6.55
| ###
| ###
| 3,140,777
| 10,286,044
| 13.6
| 13.6
| 0.0 |
2016-Aug-31 Wed
| 6.52
| ###
| 6.46
| 6.58
| 3,258,053
| ###
| 82.3
| 82.3
| 0.5 |
2016-Aug-30 Tue
| 6.5
| ###
| 6.47
| ###
| 4,101,351
| 13,267,870
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| 6.41
| 6.52
| 2,209,183
| ###
| ###
| ###
| 0.5 |
2016-Aug-26 Fri
| 6.82
| 6.87
| 6.43
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| 6.72
| 6.88
|
|
| 20.4
| 20.4
| ### |
2016-Aug-24 Wed
| 7.5
| 7.55
| ###
| 7.41
|
|
| ###
| ###
| ### |
2016-Aug-23 Tue
| 7.41
| 7.52
| ###
| 7.46
| 1,579,480
| 5,938,844
| ###
| ###
| 0.5 |
2016-Aug-22 Mon
| 7.57
| 7.59
| ###
| 7.42
|
|
| 23.5
| 23.5
| 0.5 |
2016-Aug-19 Fri
| 7.56
| 7.58
| 7.47
| 7.56
| 2,163,884
| 16,283,227
| ###
| ###
| 0.5 |
2016-Aug-18 Thu
| ###
| ###
| ###
| 7.44
| 3,003,376
| 0
| ###
| ###
| ### |
2016-Aug-17 Wed
| 7.27
| ###
| ###
| ###
| 1,323,943
| 0
| 27.1
| 27.1
| 0.0 |
2016-Aug-16 Tue
| ###
| 7.27
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| 7.245
| ###
| 7.21
|
|
| 85.6
| 85.6
| ### |
2016-Aug-11 Thu
| 6.89
| ###
| 6.855
| ###
| 3,236,447
| 11,092,922
| 74.4
| 74.4
| 0.0 |
2016-Aug-10 Wed
| 6.85
| ###
| 6.81
| 6.84
|
|
| 33.9
| 33.9
| 0.5 |
2016-Aug-09 Tue
| 7
| 7
| 6.88
| ###
| 1,940,545
| 13,467,382
| 23.8
| 23.8
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2016-Aug-05 Fri
| 6.85
| ###
| 6.85
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2016-Aug-04 Thu
| 6.82
| ###
| 6.77
| 6.82
| 1,830,777
| 6,197,180
| ###
| ###
| 0.5 |
2016-Aug-03 Wed
| 6.83
| ###
| ###
| 6.77
| 2,131,583
| 0
| 32.4
| 32.4
| ### |
2016-Aug-02 Tue
| ###
| ###
| 6.84
| 6.84
|
|
| 12.5
| 12.5
| 0.5 |
2016-Aug-01 Mon
| ###
| 7.27
| ###
| ###
| 2,824,140
| 10,265,748
| 72.2
| 72.2
| 0.0 |
2016-Jul-29 Fri
| 7
| ###
| ###
| ###
| 2,162,429
| 0
| 68.6
| 68.6
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2016-Jul-27 Wed
| 6.75
| ###
| 6.73
| 6.84
| 2,896,278
| 9,745,975
| ###
| ###
| 0.5 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| 6.8
| 6.89
| 2,636,443
| ###
| 19.6
| 19.6
| 0.5 |
2016-Jul-22 Fri
| 6.85
| ###
| 6.84
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| 6.77
| 6.8
|
|
| ###
| ###
| 0.5 |
2016-Jul-20 Wed
| ###
| ###
| 6.74
| 6.87
| 2,366,180
| 7,974,026
| ###
| ###
| ### |
2016-Jul-19 Tue
| ###
| 7.145
| 6.85
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| 7.21
| 2,387,272
| 0
| 17.9
| 17.9
| ### |
2016-Jul-14 Thu
| ###
| 7.48
| ###
| 7.28
| 3,107,086
| ###
| 27.1
| 27.1
| 0.5 |
2016-Jul-13 Wed
| ###
| ###
| ###
| 7.2
| 3,262,283
| 0
| 73.3
| 73.3
| 0.5 |
2016-Jul-12 Tue
| 7.25
| ###
| ###
| ###
| 4,211,473
| 0
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
| 7,850,582
| 0
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| 6.56
| 6.25
| 6.46
|
|
| ###
| ###
| ### |
2016-Jul-07 Thu
| 6.89
| ###
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2016-Jul-06 Wed
| 6.76
| 6.88
| ###
| 6.84
|
|
| 81.5
| 81.5
| 0.5 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| 6.89
| 6.57
| 6.85
| 1,998,259
| 13,448,283
| 84.1
| 84.1
| ### |
2016-Jul-01 Fri
| 6.5
| 6.77
| 6.5
| ###
| 2,005,970
| ###
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| 6.41
| 6.55
| ###
| 6.49
| 2,856,275
| ###
| 75.9
| 75.9
| ### |
2016-Jun-29 Wed
| 6.24
| 6.41
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2016-Jun-28 Tue
| 6.23
| 6.255
| ###
| ###
| 3,518,557
| 11,004,287
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 6.27
| 6.41
| 6.24
| ###
| 2,866,870
| 18,132,952
| ###
| ###
| 0.0 |
2016-May-27 Fri
| 6.48
| 6.5
| ###
| 6.45
|
|
| ###
| ###
| ### |
2016-May-26 Thu
| ###
| 6.46
| ###
| 6.44
|
|
| 92.7
| 92.7
| 0.5 |
2016-May-25 Wed
| 5.86
| 6
| 5.86
| ###
| 3,904,979
| 23,156,525
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 6
| ###
| ###
| 5.85
| 5,996,329
| 0
| 15.0
| 15.0
| 0.4 |
2016-May-23 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2016-May-20 Fri
| 5.79
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| 5.81
| ###
| ###
| 5.8
|
|
| 44.7
| 44.7
| 0.4 |
2016-May-18 Wed
| ###
| ###
| 5.83
| ###
| 4,886,480
| 14,244,089
| 78.9
| 78.9
| 0.0 |
2016-May-17 Tue
| 5.81
| ###
| 5.79
| ###
| 2,715,072
| ###
| 88.5
| 88.5
| 0.0 |
2016-May-16 Mon
| 5.81
| 5.88
| 5.75
| 5.79
|
|
| ###
| ###
| ### |
2016-May-13 Fri
| ###
| ###
| 5.8
| 5.84
| 6,332,240
| ###
| ###
| ###
| 0.4 |
2016-May-12 Thu
| ###
| ###
| 6.075
| ###
| 3,405,050
| ###
| 79.6
| 79.6
| 0.0 |
2016-May-11 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 5.79
| 5.88
|
|
| ###
| ###
| 0.4 |
2016-May-09 Mon
| 6.29
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2016-May-06 Fri
| ###
| 6.22
| ###
| ###
| 2,892,348
| ###
| 26.0
| 26.0
| 0.0 |
2016-May-05 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| 6.4
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| 6.74
| ###
| 6.5
|
|
| 18.4
| 18.4
| 0.5 |
2016-May-02 Mon
| 6.4
| 6.73
| ###
| ###
| 3,729,120
| 12,548,488
| 88.3
| 88.3
| 0.0 |
2016-Apr-29 Fri
| 6.45
| 6.46
| ###
| 6.43
| 2,187,788
| 7,066,555
| ###
| ###
| ### |
2016-Apr-28 Thu
| 6.4
| 6.54
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2016-Apr-27 Wed
| ###
| 6.345
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2016-Apr-26 Tue
| 6.22
| ###
| ###
| 6.26
|
|
| 80.2
| 80.2
| 0.4 |
2016-Apr-22 Fri
| ###
| ###
| ###
| 6.27
| 3,455,441
| 0
| 88.4
| 88.4
| 0.4 |
2016-Apr-21 Thu
| 6.48
| 6.48
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2016-Apr-20 Wed
| 6.2
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2016-Apr-19 Tue
| 5.89
| ###
| 5.87
| ###
| 6,386,953
| ###
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| 5.75
| 5.78
| 5.645
| 5.73
|
|
| 30.9
| 30.9
| ### |
2016-Apr-15 Fri
| 5.74
| ###
| ###
| 5.85
| 6,008,321
| 0
| 82.1
| 82.1
| 0.4 |
2016-Apr-14 Thu
| ###
| 5.72
| 5.49
| 5.7
| 19,594,421
| 109,826,729
| 79.8
| 79.8
| 0.4 |
2016-Apr-13 Wed
| ###
| 5.7
| 5.48
| 5.53
|
|
| 21.1
| 21.1
| ### |
2016-Apr-12 Tue
| ###
| 5.77
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| 5.73
| 5.76
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| 5.7
| 5.82
| 8,431,426
| ###
| ###
| ###
| 0.4 |
2016-Apr-07 Thu
| 6.45
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-06 Wed
| 6.42
| 6.51
| ###
| 6.45
| 1,717,872
| 5,591,673
| ###
| ###
| ### |
2016-Apr-05 Tue
| 6.54
| 6.58
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2016-Apr-04 Mon
| ###
| ###
| 6.45
| 6.56
| 1,494,821
| ###
| ###
| ###
| 0.5 |
2016-Apr-01 Fri
| 6.54
| 6.655
| 6.52
| ###
| 2,066,970
| ###
| 85.8
| 85.8
| 0.0 |
2016-Mar-31 Thu
| ###
| 6.72
| 6.55
| 6.56
|
|
| 16.5
| 16.5
| 0.5 |
2016-Mar-30 Wed
| 6.56
| ###
| 6.5
| 6.56
|
|
| ###
| ###
| 0.5 |
2016-Mar-29 Tue
| ###
| ###
| 6.49
| 6.49
|
|
| 29.2
| 29.2
| ### |
2016-Mar-24 Thu
| 6.57
| ###
| 6.53
| ###
| 1,625,353
| 5,306,777
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| 6.58
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2016-Mar-22 Tue
| 7.45
| 7.45
| ###
| 7.25
| 1,354,244
| 5,044,558
| ###
| ###
| 0.5 |
2016-Mar-21 Mon
| ###
| 7.47
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2016-Mar-18 Fri
| 7.4
| 7.53
| ###
| ###
| 2,991,723
| ###
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| ###
| 7.52
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2016-Mar-16 Wed
| 7.46
| 7.52
| 7.29
| ###
| 2,377,752
| 17,607,253
| 19.9
| 19.9
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| 7.45
| 7.46
|
|
|
|
| 0.5 |
2016-Mar-14 Mon
| ###
| 7.7
| 7.55
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| 7.41
| 7.56
|
|
| ###
| ###
| 0.5 |
2016-Mar-10 Thu
| 7.58
| ###
| 7.42
| 7.57
| 2,043,753
| 7,582,323
| 36.3
| 36.3
| ### |
2016-Mar-09 Wed
| 7.52
| 7.52
| ###
| ###
| 4,605,655
| ###
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| 8.2
| 7.72
| 7.83
| 3,480,144
| 27,701,946
| 25.7
| 25.7
| ### |
2016-Mar-07 Mon
| 7.8
| ###
| 7.75
| ###
| 2,675,959
| 10,369,341
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| 7.79
| 7.46
| 7.74
|
|
| 72.9
| 72.9
| 0.6 |
2016-Mar-03 Thu
| ###
| 7.57
| 7.27
| 7.54
|
|
| ###
| ###
| 0.5 |
2016-Mar-02 Wed
| 7.25
| ###
| ###
| 7.28
| 3,118,545
| 0
| 71.4
| 71.4
| 0.5 |
2016-Mar-01 Tue
| 6.85
| ###
| 6.79
| ###
| 3,660,422
| ###
| 90.5
| 90.5
| 0.0 |
2016-Feb-29 Mon
| 6.55
| 6.86
| 6.47
| 6.73
| 3,497,227
| ###
| ###
| ###
| ### |
2016-Feb-26 Fri
| 6.73
| 6.76
| 6.41
| 6.51
|
|
| 13.9
| 13.9
| ### |
2016-Feb-25 Thu
| ###
| ###
| 6.42
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2016-Feb-24 Wed
| ###
| 6.78
| 6.46
| 6.51
|
|
| ###
| ###
| ### |
2016-Feb-23 Tue
| ###
| 6.83
| 6.625
| 6.81
|
|
| 85.1
| 85.1
| ### |
2016-Feb-22 Mon
| 6.51
| 6.76
| ###
| ###
| 3,276,421
| ###
| 85.6
| 85.6
| 0.0 |
2016-Feb-19 Fri
| 6.89
| ###
| ###
| 6.74
|
|
| ###
| ###
| ### |
2016-Feb-18 Thu
| ###
| 6.89
| 6.55
| 6.87
| 1,208,156
| ###
| ###
| ###
| ### |
2016-Feb-17 Wed
| ###
| ###
| 6.41
| 6.54
| 2,444,422
| 7,834,372
| 19.0
| 19.0
| 0.5 |
2016-Feb-16 Tue
| 6.74
| ###
| 6.7
| 6.73
|
|
| 28.6
| 28.6
| ### |
2016-Feb-15 Mon
| 6.48
| 6.72
| 6.48
| ###
| 1,790,777
| 11,819,128
| 89.1
| 89.1
| 0.0 |
2016-Feb-12 Fri
| ###
| 6.5
| ###
| 6.4
|
|
| 82.4
| 82.4
| 0.5 |
2016-Feb-11 Thu
| ###
| 6.5
| ###
| ###
| 6,514,557
| ###
| 26.2
| 26.2
| 0.0 |
2016-Feb-10 Wed
| 6.44
| 6.46
| 6.28
| 6.41
|
|
| 46.3
| 46.3
| 0.5 |
2016-Feb-09 Tue
| 6.22
| 6.49
| 6.22
| 6.46
|
|
| 93.8
| 93.8
| ### |
2016-Feb-08 Mon
| ###
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2016-Feb-05 Fri
| ###
| ###
| 5.72
| 6.28
|
|
| ###
| ###
| 0.4 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2016-Feb-03 Wed
| 5.42
| 5.43
| 5.21
| 5.26
|
|
| ###
| ###
| 0.4 |
2016-Feb-02 Tue
| 5.58
| ###
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2016-Feb-01 Mon
| 5.57
| ###
| 5.53
| 5.54
| 2,683,241
| ###
| ###
| ###
| 0.4 |
2016-Jan-29 Fri
| 5.52
| ###
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2016-Jan-28 Thu
| 5.58
| ###
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2016-Jan-27 Wed
| ###
| 5.71
| 5.57
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2016-Jan-25 Mon
| 5.76
| 5.81
| 5.52
| ###
| 1,601,226
| 9,070,945
| 17.4
| 17.4
| 0.0 |
2016-Jan-22 Fri
| 5.53
| 5.72
| ###
| ###
| 2,089,228
| ###
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| 5.42
|
|
| 9.3
| 9.3
| 0.4 |
2016-Jan-20 Wed
| 5.51
| ###
| 5.4
| 5.43
| 1,956,778
| ###
| ###
| ###
| 0.4 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
| 1,793,150
| 0
| 92.9
| 92.9
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
| 1,856,455
| 0
| 27.7
| 27.7
| 0.0 |
2016-Jan-15 Fri
| 5.54
| ###
| 5.49
| 5.53
| 2,025,180
| ###
| ###
| ###
| ### |
2016-Jan-14 Thu
| 5.28
| 5.41
| 5.23
| ###
| 1,324,121
| 7,044,323
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| 5.48
| 5.21
| 5.41
|
|
| ###
| ###
| ### |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2016-Jan-11 Mon
| 5.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| 5.48
| ###
| 5.445
| ###
| 2,113,274
| 5,753,388
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 5.8
| 5.86
| 5.58
| ###
| 1,878,174
| 10,743,155
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2016-Jan-05 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| 6.29
| ###
| 6.21
|
|
| 76.3
| 76.3
| ### |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2015-Dec-30 Wed
| 6.22
| 6.24
| ###
| ###
| 2,045,951
| ###
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| ###
| 6.2
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| 5.83
| ###
| 541,125
| 1,577,379
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| ###
| 5.87
| ###
| 5.76
|
|
| 81.5
| 81.5
| ### |
2015-Dec-22 Tue
| 5.53
| ###
| ###
| 5.56
|
|
| 76.3
| 76.3
| 0.4 |
2015-Dec-21 Mon
| ###
| 5.41
| 5.29
| 5.41
| 2,004,126
| 10,722,074
| ###
| ###
| ### |
2015-Dec-18 Fri
| 5.4
| 5.4
| 5.26
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2015-Dec-17 Thu
| 5.5
| 5.53
| ###
| 5.45
| 2,565,340
| ###
| 25.5
| 25.5
| ### |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
| 2,332,888
| 0
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Dec-11 Fri
| ###
| 5.27
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2015-Dec-10 Thu
| ###
| 5.21
| ###
| ###
| 1,712,425
| ###
| 41.6
| 41.6
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| 5.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 5.46
| 5.52
| 5.41
| 5.47
|
|
| 81.3
| 81.3
| ### |
2015-Dec-04 Fri
| 5.43
| 5.43
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| ###
| 5.71
| 5.53
| 5.55
|
|
| 14.6
| 14.6
| ### |
2015-Dec-02 Wed
| 5.78
| 5.86
| 5.77
| 5.8
|
|
| 78.1
| 78.1
| 0.4 |
2015-Dec-01 Tue
| 5.75
| 5.86
| 5.74
| 5.8
|
|
| 69.9
| 69.9
| 0.4 |
2015-Nov-30 Mon
| ###
| ###
| ###
| 5.75
| 4,390,473
| 0
| 12.7
| 12.7
| ### |
2015-Nov-27 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| 6
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2015-Nov-25 Wed
| 6
| ###
| ###
| ###
| 2,407,520
| 0
| 41.6
| 41.6
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 6.27
| 6.46
| 6.21
| 6.4
|
|
| ###
| ###
| 0.5 |
2015-Nov-20 Fri
| 6.2
| ###
| ###
| ###
| 1,920,788
| 0
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| ###
| 6.23
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2015-Nov-18 Wed
| ###
| 6.045
| ###
| ###
| 1,454,853
| ###
| 26.7
| 26.7
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2015-Nov-16 Mon
| 5.8
| ###
| 5.75
| ###
| 1,435,286
| 4,126,447
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 2,575,989
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| 6.29
| 1,627,977
| 0
| 37.5
| 37.5
| ### |
2015-Nov-09 Mon
| 6.4
| 6.43
| 6.27
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2015-Nov-06 Fri
| 6.55
| 6.55
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2015-Nov-05 Thu
| 6.54
| 6.58
| 6.48
| 6.53
|
|
| 37.6
| 37.6
| ### |
2015-Nov-04 Wed
| ###
| ###
| 6.55
| 6.59
|
|
| ###
| ###
| ### |
2015-Nov-03 Tue
| 6.43
| 6.58
| 6.4
| 6.53
| 1,392,786
| 9,039,181
| 83.8
| 83.8
| ### |
2015-Nov-02 Mon
| 6.42
| 6.48
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2015-Oct-30 Fri
| 6.5
| 6.51
| ###
| 6.42
| 1,486,729
| ###
| ###
| ###
| 0.5 |
2015-Oct-29 Thu
| 6.7
| 6.72
| 6.56
| 6.59
| 1,020,353
| 6,775,143
| 24.1
| 24.1
| ### |
2015-Oct-28 Wed
| 6.8
| 6.8
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 6.88
| ###
| 6.79
| 6.86
|
|
| ###
| ###
| 0.5 |
2015-Oct-26 Mon
| 6.8
| ###
| 6.79
| 6.81
| 1,325,826
| 4,501,179
| 75.7
| 75.7
| ### |
2015-Oct-23 Fri
| 6.71
| 6.76
| ###
| 6.71
|
|
| 65.6
| 65.6
| ### |
2015-Oct-22 Thu
| 6.54
| ###
| 6.48
| ###
| 1,657,186
| 5,369,282
| 76.2
| 76.2
| 0.0 |
2015-Oct-21 Wed
| 6.45
| ###
| 6.41
| 6.58
| 2,127,446
| ###
| 82.0
| 82.0
| 0.5 |
2015-Oct-20 Tue
| ###
| ###
| 6.41
| 6.46
| 1,955,852
| ###
| ###
| ###
| ### |
2015-Oct-19 Mon
| 6.82
| 6.84
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| 6.55
| 6.77
|
|
| ###
| ###
| ### |
2015-Oct-15 Thu
| ###
| 7.4
| ###
| ###
| 2,319,327
| ###
| 26.1
| 26.1
| 0.0 |
2015-Oct-14 Wed
| 7.2
| ###
| ###
| 7.29
| 2,188,045
| 0
| ###
| ###
| ### |
2015-Oct-13 Tue
| ###
| ###
| ###
| 7.22
| 3,848,858
| 0
| 26.3
| 26.3
| 0.5 |
2015-Oct-12 Mon
| 7.29
| 7.49
| 7.27
| ###
| 3,911,151
| ###
| 82.5
| 82.5
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2015-Oct-08 Thu
| 6.85
| ###
| 6.84
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2015-Oct-07 Wed
| ###
| 6.82
| ###
| 6.8
| 2,404,372
| ###
| 87.6
| 87.6
| 0.5 |
2015-Oct-06 Tue
| 6.79
| 6.82
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2015-Oct-05 Mon
| 6.49
| ###
| 6.49
| 6.56
| 1,184,455
| 3,843,556
| ###
| ###
| 0.5 |
2015-Oct-02 Fri
| 6.27
| 6.47
| 6.27
| ###
| 1,893,820
| ###
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| 6.44
| 6.29
| 6.4
|
|
| 77.2
| 77.2
| 0.5 |
2015-Sep-30 Wed
| ###
| 6.29
| ###
| 6.21
|
|
| ###
| ###
| ### |
2015-Sep-29 Tue
| 6.2
| 6.2
| ###
| ###
| 4,418,742
| ###
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| 6.42
| 6.52
| 6.25
| 6.52
| 2,498,655
| ###
| ###
| ###
| 0.5 |
2015-Sep-25 Fri
| 6.24
| 6.47
| 6.24
| 6.42
| 2,892,584
| 18,382,371
| 87.6
| 87.6
| 0.5 |
2015-Sep-24 Thu
| 6.57
| ###
| 6.27
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2015-Sep-23 Wed
| 6.42
| 6.78
| 6.42
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| 6.51
| 6.55
|
|
| 18.4
| 18.4
| 0.5 |
2015-Sep-21 Mon
| ###
| 6.71
| 6.44
| 6.55
|
|
| 17.5
| 17.5
| 0.5 |
2015-Sep-18 Fri
| ###
| ###
| 6.81
| 6.82
|
|
| 16.8
| 16.8
| 0.5 |
2015-Sep-17 Thu
| ###
| ###
| 6.86
| 6.88
| 2,338,786
| ###
| 12.7
| 12.7
| ### |
2015-Sep-16 Wed
| ###
| ###
| 6.74
| 6.88
|
|
| 19.0
| 19.0
| ### |
2015-Sep-15 Tue
| ###
| 7.23
| ###
| ###
| 1,941,872
| ###
| 11.2
| 11.2
| 0.0 |
2015-Sep-14 Mon
| ###
| 7.27
| ###
| 7.25
|
|
| 83.4
| 83.4
| 0.5 |
2015-Sep-11 Fri
| ###
| ###
| ###
| 7
| 1,670,176
| 0
| 22.6
| 22.6
| 0.5 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
| 2,764,974
| 0
| 81.5
| 81.5
| 0.0 |
2015-Sep-09 Wed
| ###
| 7.45
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
| 1,087,840
| 0
| 81.0
| 81.0
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2015-Sep-04 Fri
| ###
| 7.25
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2015-Sep-03 Thu
| 7.29
| ###
| ###
| ###
| 2,512,520
| 0
| 17.5
| 17.5
| 0.0 |
2015-Sep-02 Wed
| 7.2
| 7.29
| ###
| 7.24
|
|
| 69.5
| 69.5
| 0.5 |
2015-Sep-01 Tue
| 7.52
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| 7.49
| 7.28
| 7.43
|
|
| 76.9
| 76.9
| ### |
2015-Aug-28 Fri
| 7.49
| ###
| 7.46
| 7.5
| 4,932,246
| 18,397,277
| ###
| ###
| 0.5 |
2015-Aug-27 Thu
| 7.29
| ###
| ###
| ###
| 2,629,822
| 0
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| 7
| 7.41
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2015-Aug-25 Tue
| 6.86
| ###
| 6.85
| ###
| 3,243,477
| ###
| 69.5
| 69.5
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| 7.46
| ###
| ###
| 7.43
|
|
| ###
| ###
| ### |
2015-Aug-20 Thu
| 7.45
| ###
| 7.42
| 7.46
|
|
| 72.9
| 72.9
| 0.5 |
2015-Aug-19 Wed
| ###
| ###
| ###
| 7.53
| 2,073,989
| 0
| ###
| ###
| 0.5 |
2015-Aug-18 Tue
| 7.24
| 7.54
| 7.24
| 7.29
| 2,090,225
| ###
| ###
| ###
| ### |
2015-Aug-17 Mon
| ###
| 7.45
| 7.2
| ###
| 1,063,845
| ###
| 32.2
| 32.2
| 0.0 |
2015-Aug-14 Fri
| 7.45
| 7.47
| ###
| ###
| 1,187,570
| 4,435,573
| 19.2
| 19.2
| 0.0 |
2015-Aug-13 Thu
| 7.45
| 7.52
| ###
| 7.42
| 1,386,178
| 5,212,029
| 30.0
| 30.0
| 0.5 |
2015-Aug-12 Wed
| 7.77
| 7.78
| ###
| 7.41
|
|
| ###
| ###
| ### |
2015-Aug-11 Tue
| ###
| ###
| ###
| 7.78
| 2,300,341
| 0
| 83.5
| 83.5
| 0.6 |
2015-Aug-10 Mon
| ###
| 7.58
| ###
| 7.54
|
|
| 86.8
| 86.8
| 0.5 |
2015-Aug-07 Fri
| 7.49
| ###
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2015-Aug-06 Thu
| 7.59
| 7.74
| 7.51
| ###
| 811,148
| ###
| 86.2
| 86.2
| 0.0 |
2015-Aug-05 Wed
| 7.51
| ###
| 7.47
| ###
| 1,262,453
| ###
| 82.0
| 82.0
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| 7.5
| 7.53
|
|
| ###
| ###
| 0.5 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| 7.84
| 7.89
| 7.74
| 7.88
|
|
| ###
| ###
| 0.6 |
2015-Jul-30 Thu
| ###
| ###
| 7.74
| 7.81
|
|
| ###
| ###
| 0.6 |
2015-Jul-29 Wed
| 7.7
| ###
| ###
| 7.85
|
|
| ###
| ###
| ### |
2015-Jul-28 Tue
| 7.25
| 7.58
| ###
| 7.58
| 1,820,283
| 6,898,872
| ###
| ###
| ### |
2015-Jul-27 Mon
| ###
| 7.45
| 7.24
| 7.45
| 1,055,070
| 7,749,489
| 81.9
| 81.9
| 0.5 |
2015-Jul-24 Fri
| ###
| 7.48
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2015-Jul-23 Thu
| ###
| ###
| 7.42
| 7.49
| 1,846,678
| 6,851,175
| ###
| ###
| ### |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
| 2,235,723
| 0
| 11.9
| 11.9
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| 7.84
| ###
| 1,388,652
| ###
| 78.9
| 78.9
| 0.0 |
2015-Jul-20 Mon
| 7.88
| ###
| 7.71
| 7.81
| 1,176,072
| 4,533,757
| ###
| ###
| 0.6 |
2015-Jul-17 Fri
| ###
| ###
| 7.57
| 7.77
|
|
| ###
| ###
| 0.6 |
2015-Jul-16 Thu
| ###
| ###
| 7.59
| 7.7
| 2,156,225
| 8,182,873
| 13.1
| 13.1
| 0.6 |
2015-Jul-15 Wed
| 7.7
| 7.775
| ###
| 7.75
|
|
| ###
| ###
| ### |
2015-Jul-14 Tue
| 7.5
| ###
| 7.5
| ###
| 1,781,570
| 6,680,887
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| 7.24
| 7.28
| ###
| 7.2
| 1,579,057
| ###
| 28.3
| 28.3
| 0.5 |
2015-Jul-10 Fri
| ###
| 7.41
| 7.25
| 7.27
|
|
| ###
| ###
| ### |
2015-Jul-09 Thu
| ###
| 7.21
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 7.4
| 7.41
| ###
| ###
| 1,527,378
| ###
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 7.45
| ###
| 7.41
| 7.47
| 1,672,676
| ###
| 66.9
| 66.9
| ### |
2015-Jul-06 Mon
| ###
| ###
| 7.26
| ###
| 1,105,145
| 4,011,676
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 7.78
| 7.78
| ###
| 7.49
|
|
| 10.5
| 10.5
| ### |
2015-Jul-02 Thu
| 7.84
| ###
| 7.72
| 7.87
|
|
| 63.1
| 63.1
| 0.6 |
2015-Jul-01 Wed
| 7.55
| ###
| 7.54
| 8
|
|
| 93.3
| 93.3
| ### |
2015-Jun-30 Tue
| ###
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| 7.43
| 7.51
|
|
| ###
| ###
| ### |
2015-Jun-26 Fri
| ###
| ###
| 7.75
| 7.84
|
|
| 24.0
| 24.0
| 0.6 |
2015-Jun-25 Thu
| ###
| 8.42
| ###
| ###
| 1,599,176
| ###
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 8.43
| 8.445
| ###
| ###
| 1,341,724
| 5,665,429
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| 8.25
| ###
| ###
| ###
| 2,638,880
| 0
| 82.6
| 82.6
| 0.0 |
2015-Jun-22 Mon
| 8.27
| 8.27
| ###
| ###
| 896,043
| ###
| 25.7
| 25.7
| 0.0 |
2015-Jun-19 Fri
| ###
| 8.27
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2015-Jun-18 Thu
| ###
| 8.21
| ###
| ###
| 1,698,580
| 6,972,670
| 38.8
| 38.8
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2015-Jun-16 Tue
| 8.51
| 8.51
| 8.26
| ###
| 1,330,686
| ###
| 16.7
| 16.7
| 0.0 |
2015-Jun-15 Mon
| 8.44
| 8.51
| ###
| 8.48
| 948,043
| 4,033,922
| ###
| ###
| 0.6 |
2015-Jun-12 Fri
| 8.47
| 8.59
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2015-Jun-11 Thu
| 8.41
| 8.55
| 8.41
| 8.49
|
|
| 76.2
| 76.2
| ### |
2015-Jun-10 Wed
| ###
| 8.43
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2015-Jun-09 Tue
| 8.26
| ###
| ###
| 8.21
|
|
| 32.2
| 32.2
| ### |
2015-Jun-05 Fri
| 8.27
| 8.41
| 8.22
| 8.4
| 718,651
| 5,975,583
| ###
| ###
| ### |
2015-Jun-04 Thu
| 8.53
| 8.56
| 8.24
| ###
| 1,816,784
| 15,260,985
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| 8.28
| 8.42
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| ###
| ###
| 8.47
| 8.48
|
|
| ###
| ###
| 0.6 |
2015-Jun-01 Mon
| 9
| 9
| 8.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| ###
| 8.84
| 9
| 3,132,056
| 13,843,687
| 77.5
| 77.5
| 0.6 |
2015-May-28 Thu
| 8.8
| 8.82
| 8.5
| 8.73
|
|
| ###
| ###
| ### |
2015-May-27 Wed
| 8.5
| 8.83
| ###
| 8.77
| 2,201,773
| 9,720,827
| ###
| ###
| ### |
2015-May-26 Tue
| ###
| ###
| 8.51
| 8.56
|
|
| 21.0
| 21.0
| ### |
2015-May-25 Mon
| 8.8
| 8.89
| 8.78
| 8.81
|
|
| ###
| ###
| ### |
2015-May-22 Fri
| 8.89
| ###
| 8.79
| 8.8
|
|
| 21.0
| 21.0
| 0.6 |
2015-May-21 Thu
| 8.47
| 8.78
| 8.4
| 8.73
|
|
| ###
| ###
| ### |
2015-May-20 Wed
| ###
| ###
| ###
| 8.47
|
|
| ###
| ###
| ### |
2015-May-19 Tue
| 8.76
| 8.76
| 8.58
| ###
| 2,148,954
| ###
| 20.2
| 20.2
| 0.0 |
2015-May-18 Mon
| 8.84
| ###
| 8.71
| 8.76
|
|
| ###
| ###
| 0.6 |
2015-May-15 Fri
| 8.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| ###
| 8.45
| 8.51
| 2,973,559
| 12,563,286
| ###
| ###
| 0.6 |
2015-May-13 Wed
| 8.78
| 8.81
| ###
| 8.72
|
|
| 22.2
| 22.2
| 0.6 |
2015-May-12 Tue
| 8.71
| 9
| ###
| 8.84
| 1,672,458
| ###
| 81.2
| 81.2
| ### |
2015-May-11 Mon
| 8.5
| 8.72
| 8.47
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2015-May-08 Fri
| ###
| 8.7
| 8.44
| 8.46
| 764,657
| ###
| 13.6
| 13.6
| 0.6 |
2015-May-07 Thu
| 8.25
| ###
| 8.25
| 8.56
|
|
| ###
| ###
| ### |
2015-May-06 Wed
| 8.4
| ###
| 8.4
| 8.55
| 1,576,722
| ###
| ###
| ###
| ### |
2015-May-05 Tue
| 8.74
| 8.83
| 8.52
| 8.58
|
|
| ###
| ###
| 0.6 |
2015-May-04 Mon
| 8.5
| 8.74
| 8.47
| 8.73
| 1,945,277
| ###
| 87.7
| 87.7
| ### |
2015-May-01 Fri
| ###
| 8.54
| ###
| 8.42
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| 8
| 8.245
| ###
| ###
| 2,336,742
| ###
| 84.9
| 84.9
| 0.0 |
2015-Apr-29 Wed
| ###
| 8.44
| ###
| 8.24
|
|
| 21.4
| 21.4
| 0.6 |
2015-Apr-28 Tue
| ###
| 8.48
| ###
| ###
| 1,545,724
| ###
| 34.8
| 34.8
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 1,233,455
| 0
| 72.7
| 72.7
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 7.84
| ###
| 7.79
| 7.87
| 2,650,742
| 10,324,640
| ###
| ###
| 0.6 |
2015-Apr-21 Tue
| ###
| 7.85
| 7.58
| 7.79
| 1,881,989
| 14,519,545
| 85.7
| 85.7
| ### |
2015-Apr-20 Mon
| 7.58
| 7.58
| 7.43
| 7.52
|
|
| 27.2
| 27.2
| 0.5 |
2015-Apr-17 Fri
| 7.83
| ###
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| 7.59
| 7.7
|
|
| 9.8
| 9.8
| 0.6 |
2015-Apr-15 Wed
| 8.25
| 8.46
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
| 2,809,287
| 0
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| 8.7
| 8.7
| ###
| 8.2
|
|
| 5.9
| 5.9
| 0.6 |
2015-Apr-10 Fri
| ###
| ###
| 8.73
| 8.8
| 1,006,576
| ###
| 15.5
| 15.5
| 0.6 |
2015-Apr-09 Thu
| 8.84
| ###
| 8.78
| ###
| 1,532,742
| ###
| 80.1
| 80.1
| 0.0 |
2015-Apr-08 Wed
| 8.5
| 8.85
| 8.43
| 8.84
|
|
| ###
| ###
| ### |
2015-Apr-07 Tue
| ###
| ###
| ###
| 8.57
|
|
| 88.6
| 88.6
| 0.6 |
2015-Apr-02 Thu
| 8.24
| 8.4
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2015-Apr-01 Wed
| ###
| 8.44
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2015-Mar-31 Tue
| ###
| 8.5
| 8.275
| 8.5
|
|
| ###
| ###
| 0.6 |
2015-Mar-30 Mon
| ###
| 8.29
| ###
| 8.23
|
|
| 86.5
| 86.5
| 0.6 |
2015-Mar-27 Fri
| ###
| 8.22
| ###
| ###
| 3,486,159
| ###
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| 7.77
| ###
| 1,692,456
| ###
| 83.9
| 83.9
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| 7.84
| ###
| 2,280,484
| ###
| 86.0
| 86.0
| 0.0 |
2015-Mar-24 Tue
| 7.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| ###
| 7.59
| ###
| 7.54
|
|
| ###
| ###
| 0.5 |
2015-Mar-20 Fri
| 7.48
| 7.48
| ###
| ###
| 4,951,525
| ###
| 18.1
| 18.1
| 0.0 |
2015-Mar-19 Thu
| 7.4
| 7.55
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2015-Mar-18 Wed
| ###
| 7.46
| ###
| 7.4
|
|
| 77.7
| 77.7
| 0.5 |
2015-Mar-17 Tue
| 7.49
| 7.57
| 7.4
| 7.42
| 3,278,257
| 24,537,753
| 25.2
| 25.2
| 0.5 |
2015-Mar-16 Mon
| 7.55
| 7.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 7.8
| 7.89
| ###
| 7.7
| 3,781,728
| ###
| 17.6
| 17.6
| 0.6 |
2015-Mar-12 Thu
| ###
| ###
| 7.85
| 7.89
|
|
| 21.3
| 21.3
| ### |
2015-Mar-11 Wed
| ###
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 1,711,649
| 0
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| 7.89
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| 8.54
| 8.28
| 8.47
| 2,378,759
| ###
| ###
| ###
| ### |
2015-Mar-03 Tue
| ###
| 8.55
| 8.2
| 8.24
|
|
| ###
| ###
| 0.6 |
2015-Mar-02 Mon
| ###
| ###
| 7.88
| 8.28
|
|
| ###
| ###
| ### |
2015-Feb-27 Fri
| 7.75
| 7.89
| ###
| 7.86
| 2,877,829
| ###
| 78.1
| 78.1
| ### |
2015-Feb-26 Thu
| 7.57
| 7.72
| 7.5
| 7.7
| 1,534,487
| 11,677,446
| ###
| ###
| 0.6 |
2015-Feb-25 Wed
| 7.5
| ###
| ###
| 7.54
| 2,076,022
| 0
| 73.6
| 73.6
| 0.5 |
2015-Feb-24 Tue
| 7.5
| ###
| 7.5
| 7.52
| 1,146,921
| 4,300,953
| 74.4
| 74.4
| 0.5 |
2015-Feb-23 Mon
| 7.57
| 7.59
| 7.44
| 7.48
| 927,843
| 6,972,740
| ###
| ###
| 0.5 |
2015-Feb-20 Fri
| 7.57
| ###
| 7.49
| 7.51
|
|
| 29.3
| 29.3
| ### |
2015-Feb-19 Thu
| 7.81
| ###
| 7.53
| 7.59
|
|
| 11.2
| 11.2
| 0.5 |
2015-Feb-18 Wed
| 7.8
| ###
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2015-Feb-17 Tue
| ###
| 7.85
| 7.27
| 7.78
|
|
| ###
| ###
| 0.6 |
2015-Feb-16 Mon
| 7.23
| ###
| 7.22
| ###
| 952,523
| ###
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| 7.27
| 1,286,973
| 0
| ###
| ###
| ### |
2015-Feb-12 Thu
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 7.27
| ###
| ###
| ###
| 1,106,670
| 0
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| 7.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| 7.24
| 2,497,240
| 0
| ###
| ###
| 0.5 |
2015-Feb-04 Wed
| 7.23
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| 6.84
| 6.86
| 2,297,226
| ###
| ###
| ###
| 0.5 |
2015-Jan-30 Fri
| ###
| 7.2
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2015-Jan-29 Thu
| 6.73
| ###
| 6.73
| ###
| 1,353,870
| 4,555,772
| 87.3
| 87.3
| 0.0 |
2015-Jan-28 Wed
| 6.77
| ###
| 6.73
| 6.88
|
|
| 83.2
| 83.2
| ### |
2015-Jan-27 Tue
| ###
| ###
| 6.85
| 6.89
| 2,533,353
| ###
| ###
| ###
| 0.5 |
2015-Jan-23 Fri
| 6.75
| 7.28
| 6.7
| ###
| 3,765,759
| 26,322,655
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 6.59
| 6.7
| 6.53
| ###
| 1,623,725
| 10,740,940
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| 6.55
| ###
| 6.5
| ###
| 2,089,556
| 6,791,057
| 73.6
| 73.6
| 0.0 |
2015-Jan-20 Tue
| 6.44
| 6.55
| ###
| 6.45
|
|
| ###
| ###
| ### |
2015-Jan-19 Mon
| 6.29
| 6.5
| 6.27
| 6.41
| 1,838,359
| 11,737,922
| 86.7
| 86.7
| 0.5 |
2015-Jan-16 Fri
| 6.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| 6.51
| 6.59
| ###
| 6.29
|
|
| 8.0
| 8.0
| ### |
2015-Jan-14 Wed
| ###
| ###
| ###
| 6.45
| 3,009,077
| 0
| 94.6
| 94.6
| ### |
2015-Jan-13 Tue
| ###
| 6.21
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| 6.2
|
|
| 79.8
| 79.8
| 0.4 |
2015-Jan-09 Fri
| ###
| ###
| 5.88
| ###
| 2,105,285
| ###
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 6
| 6
| 5.86
| ###
| 826,740
| ###
| 19.7
| 19.7
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| 5.86
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| 6
| 1,714,080
| 0
| ###
| ###
| 0.4 |
2015-Jan-05 Mon
| 6
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| 6
| 1,396,454
| 0
| ###
| ###
| 0.4 |
2014-Dec-31 Wed
| ###
| ###
| 5.89
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
| 1,322,053
| 0
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| 6
| ###
| ###
| ###
| 1,056,244
| 0
| 61.8
| 61.8
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2014-Dec-23 Tue
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 1,784,773
| 0
| 78.0
| 78.0
| 0.0 |
2014-Dec-19 Fri
| 6.28
| 6.41
| ###
| ###
| 3,532,043
| ###
| 14.0
| 14.0
| 0.0 |
2014-Dec-18 Thu
| 5.82
| ###
| 5.81
| ###
| 2,827,923
| ###
| 85.4
| 85.4
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| 5.7
|
|
| 10.4
| 10.4
| 0.4 |
2014-Dec-16 Tue
| 5.84
| ###
| ###
| 5.7
| 2,613,382
| 0
| ###
| ###
| 0.4 |
2014-Dec-15 Mon
| 5.85
| 5.85
| 5.57
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2014-Dec-12 Fri
| 5.84
| ###
| 5.76
| 5.81
| 1,943,279
| 5,596,643
| 26.9
| 26.9
| ### |
2014-Dec-11 Thu
| 5.84
| 5.975
| 5.77
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 3,057,871
| 0
| 76.7
| 76.7
| 0.0 |
2014-Dec-09 Tue
| 6.21
| 6.24
| 5.89
| ###
| 3,004,872
| 18,224,548
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 6.42
| 6.5
| 6.29
| ###
| 2,221,155
| 14,204,286
| 20.4
| 20.4
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| 6.48
| 6.53
| 2,628,859
| ###
| ###
| ###
| ### |
2014-Dec-04 Thu
| ###
| 6.73
| 6.59
| ###
| 2,948,076
| 19,634,186
| 29.2
| 29.2
| 0.0 |
2014-Dec-03 Wed
| ###
| 6.75
| 6.57
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2014-Dec-02 Tue
| 6.7
| 6.78
| ###
| 6.74
|
|
| 74.1
| 74.1
| ### |
2014-Dec-01 Mon
| ###
| ###
| 6.56
| 6.59
| 2,377,984
| 7,799,787
| ###
| ###
| ### |
2014-Nov-28 Fri
| ###
| ###
| 6.83
| 6.85
|
|
| 31.5
| 31.5
| ### |
2014-Nov-27 Thu
| ###
| ###
| 6.945
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 4,142,970
| 0
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| 7.2
| 7.2
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| 7
| 7.27
| 7
| 7.22
| 3,016,826
| 21,525,053
| ###
| ###
| 0.5 |
2014-Nov-21 Fri
| ###
| 6.82
| ###
| 6.79
| 1,865,984
| ###
| 85.6
| 85.6
| 0.5 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
| 1,789,327
| 0
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 7
| ###
| 6.925
| ###
| 1,513,152
| 5,239,288
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 1,995,642
| 0
| 87.9
| 87.9
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 726,143
| 0
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| 6.83
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| 6.84
| 6.88
| 1,621,140
| ###
| ###
| ###
| ### |
2014-Nov-12 Wed
| ###
| ###
| 6.78
| 6.83
|
|
| ###
| ###
| 0.5 |
2014-Nov-11 Tue
| 7.26
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| 7.29
|
|
| 88.2
| 88.2
| ### |
2014-Nov-07 Fri
| ###
| 7.2
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| 6.74
| 6.87
| 1,807,772
| ###
| 23.6
| 23.6
| ### |
2014-Nov-05 Wed
| ###
| ###
| 6.83
| ###
| 2,143,847
| ###
| 13.3
| 13.3
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 1,834,787
| 0
| 83.9
| 83.9
| 0.0 |
2014-Nov-03 Mon
| 7.22
| 7.26
| ###
| ###
| 1,223,872
| 4,442,655
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 7.29
| ###
| ###
| 7.2
| 2,155,929
| 0
| ###
| ###
| 0.5 |
2014-Oct-30 Thu
| ###
| ###
| 7.22
| 7.26
| 2,046,440
| 7,387,648
| 19.9
| 19.9
| 0.5 |
2014-Oct-29 Wed
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| 7.23
| ###
| 1,407,444
| ###
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 7.58
| ###
| 7.42
| 7.46
| 1,164,451
| ###
| 18.8
| 18.8
| 0.5 |
2014-Oct-24 Fri
| ###
| ###
| 7.52
| 7.54
| 865,956
| ###
| 19.5
| 19.5
| 0.5 |
2014-Oct-23 Thu
| ###
| ###
| 7.46
| 7.56
|
|
| ###
| ###
| 0.5 |
2014-Oct-22 Wed
| ###
| 7.71
| 7.58
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Oct-21 Tue
| 7.55
| ###
| 7.47
| 7.55
| 1,112,044
| 4,153,484
| 75.7
| 75.7
| ### |
2014-Oct-20 Mon
| ###
| ###
| 7.48
| 7.53
|
|
| ###
| ###
| 0.5 |
2014-Oct-17 Fri
| 7.58
| 7.7
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| 7.585
| ###
| 7.55
| 3,165,886
| 12,006,622
| 89.0
| 89.0
| ### |
2014-Oct-15 Wed
| 7.8
| 7.87
| ###
| 7.73
|
|
| 23.0
| 23.0
| 0.6 |
2014-Oct-14 Tue
| 7.46
| 7.86
| 7.45
| 7.78
| 3,513,385
| ###
| 90.8
| 90.8
| 0.6 |
2014-Oct-13 Mon
| 7.28
| 7.54
| 7.2
| 7.47
|
|
| ###
| ###
| ### |
2014-Oct-10 Fri
| 7.51
| 7.54
| ###
| 7.41
|
|
| 24.5
| 24.5
| ### |
2014-Oct-09 Thu
| ###
| 7.89
| ###
| 7.79
| 2,014,920
| 7,948,859
| ###
| ###
| ### |
2014-Oct-08 Wed
| 7.45
| 7.56
| ###
| 7.54
| 2,055,182
| 7,768,587
| ###
| ###
| 0.5 |
2014-Oct-07 Tue
| 7.71
| 7.725
| 7.46
| ###
| 1,520,857
| ###
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| 7.73
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| 7.7
| 7.56
| ###
| 1,083,284
| 8,265,456
| 27.6
| 27.6
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Oct-01 Wed
| 7.85
| ###
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2014-Sep-30 Tue
| ###
| ###
| 7.85
| 7.86
| 2,453,347
| 9,629,386
| ###
| ###
| ### |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
| 1,688,252
| 0
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 8.21
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 8.47
| 8.51
| ###
| ###
| 1,569,142
| ###
| 24.1
| 24.1
| 0.0 |
2014-Sep-24 Wed
| 8.4
| 8.51
| ###
| 8.4
|
|
| 76.0
| 76.0
| ### |
2014-Sep-23 Tue
| 8.48
| 8.51
| ###
| 8.49
| 2,216,474
| ###
| ###
| ###
| ### |
2014-Sep-22 Mon
| 8.49
| 8.53
| ###
| 8.43
| 1,765,488
| ###
| 37.2
| 37.2
| 0.6 |
2014-Sep-19 Fri
| 8.48
| 8.5
| 8.43
| 8.48
|
|
| ###
| ###
| 0.6 |
2014-Sep-18 Thu
| 8.53
| 8.53
| 8.29
| 8.4
|
|
| ###
| ###
| ### |
2014-Sep-17 Wed
| 8.73
| 8.74
| 8.4
| 8.44
| 2,001,175
| ###
| 12.4
| 12.4
| 0.6 |
2014-Sep-16 Tue
| 8.79
| 8.79
| 8.58
| ###
| 1,287,681
| ###
| 17.4
| 17.4
| 0.0 |
2014-Sep-15 Mon
| ###
| 8.81
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2014-Sep-12 Fri
| ###
| 8.8
| 8.48
| ###
| 1,314,542
| 11,357,642
| 74.9
| 74.9
| 0.0 |
2014-Sep-11 Thu
| 8.88
| ###
| ###
| ###
| 1,308,888
| 0
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| 8.8
| 8.84
| 1,220,880
| 5,371,872
| ###
| ###
| ### |
2014-Sep-09 Tue
| 8.88
| ###
| 8.84
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2014-Sep-08 Mon
| 8.72
| 8.87
| ###
| 8.84
|
|
| 86.3
| 86.3
| ### |
2014-Sep-05 Fri
| ###
| ###
| ###
| 8.77
|
|
| ###
| ###
| ### |
2014-Sep-04 Thu
| 9
| ###
| 8.8
| 8.89
| 7,982,141
| 35,121,420
| ###
| ###
| ### |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| 8.84
| ###
| 8.79
| ###
| 797,453
| ###
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| 8.84
| 8.85
| 969,749
| ###
| ###
| ###
| 0.6 |
2014-Aug-29 Fri
| ###
| ###
| 8.87
| ###
| 1,443,647
| 6,402,574
| 22.1
| 22.1
| 0.0 |
2014-Aug-28 Thu
| 9
| ###
| 8.85
| ###
| 1,171,579
| ###
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| 8.89
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2014-Aug-26 Tue
| 8.81
| 8.86
| 8.76
| 8.81
| 1,820,847
| ###
| ###
| ###
| ### |
2014-Aug-25 Mon
| 8.87
| ###
| 8.81
| 8.86
|
|
| ###
| ###
| 0.6 |
2014-Aug-22 Fri
| 9
| ###
| 8.85
| 8.88
| 3,119,026
| ###
| ###
| ###
| 0.6 |
2014-Aug-21 Thu
| 8.7
| 8.72
| 8.55
| 8.59
| 1,292,522
| 11,160,927
| 22.9
| 22.9
| ### |
2014-Aug-20 Wed
| ###
| ###
| 8.52
| 8.58
|
|
| 28.0
| 28.0
| 0.6 |
2014-Aug-19 Tue
| ###
| 8.7
| 8.55
| 8.58
|
|
| ###
| ###
| 0.6 |
2014-Aug-18 Mon
| ###
| ###
| 8.53
| 8.58
|
|
| 28.0
| 28.0
| 0.6 |
2014-Aug-15 Fri
| ###
| ###
| 8.51
| 8.59
|
|
| 21.8
| 21.8
| ### |
2014-Aug-14 Thu
| 8.58
| ###
| 8.51
| 8.55
| 1,656,672
| ###
| 24.2
| 24.2
| ### |
2014-Aug-13 Wed
| 8.73
| 8.8
| 8.51
| 8.57
|
|
| 15.9
| 15.9
| 0.6 |
2014-Aug-12 Tue
| ###
| 8.78
| ###
| 8.76
| 1,416,522
| ###
| ###
| ###
| 0.6 |
2014-Aug-11 Mon
| ###
| ###
| 8.57
| 8.58
|
|
| ###
| ###
| 0.6 |
2014-Aug-08 Fri
| ###
| 8.73
| 8.41
| 8.58
| 2,088,383
| 17,897,442
| 41.8
| 41.8
| 0.6 |
2014-Aug-07 Thu
| 8.59
| 8.72
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 8.47
| ###
| 8.45
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| 8.45
| 8.47
| 1,564,725
| ###
| 19.6
| 19.6
| ### |
2014-Aug-04 Mon
| ###
| 8.78
| ###
| 8.71
| 864,020
| 3,793,047
| 73.9
| 73.9
| 0.6 |
2014-Aug-01 Fri
| 8.84
| 8.85
| 8.7
| 8.76
|
|
| ###
| ###
| 0.6 |
2014-Jul-31 Thu
| ###
| ###
| 8.79
| 8.83
| 2,264,223
| ###
| 23.1
| 23.1
| ### |
2014-Jul-30 Wed
| 8.86
| ###
| 8.86
| 9
| 1,426,972
| 6,321,485
| 82.0
| 82.0
| 0.6 |
2014-Jul-29 Tue
| 8.7
| 8.83
| ###
| 8.82
|
|
| 82.4
| 82.4
| ### |
2014-Jul-28 Mon
| 8.71
| 8.81
| ###
| 8.74
| 1,175,026
| 5,175,989
| 74.8
| 74.8
| 0.6 |
2014-Jul-25 Fri
| 8.85
| ###
| ###
| 8.8
| 2,092,683
| 0
| 23.9
| 23.9
| 0.6 |
2014-Jul-24 Thu
| ###
| ###
| 8.83
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| 8.855
| ###
| 1,385,783
| 6,135,554
| 81.6
| 81.6
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| 8.76
| 8.88
| 8.71
| 8.87
| 1,365,476
| ###
| 79.1
| 79.1
| ### |
2014-Jul-17 Thu
| ###
| ###
| ###
| 8.86
| 3,395,088
| 0
| 85.7
| 85.7
| 0.6 |
2014-Jul-16 Wed
| ###
| 8.56
| 8.27
| 8.53
|
|
| ###
| ###
| ### |
2014-Jul-15 Tue
| ###
| 8.42
| ###
| 8.21
|
|
| ###
| ###
| ### |
2014-Jul-14 Mon
| ###
| ###
| 8.23
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| 8.23
| ###
| 2,274,545
| 9,359,752
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| 8.42
| 8.47
| 8.42
| 8.44
| 493,748
| ###
| ###
| ###
| 0.6 |
2014-Jul-09 Wed
| 8.42
| 8.47
| ###
| 8.41
| 1,105,078
| ###
| 37.0
| 37.0
| ### |
2014-Jul-08 Tue
| 8.55
| ###
| 8.42
| 8.56
|
|
| 73.4
| 73.4
| ### |
2014-Jul-07 Mon
| 8.74
| 8.75
| 8.49
| 8.55
|
|
| 16.2
| 16.2
| ### |
2014-Jul-04 Fri
| ###
| 8.76
| 8.58
| 8.72
|
|
| ###
| ###
| 0.6 |
2014-Jul-03 Thu
| 8.44
| ###
| 8.41
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 8.47
| 8.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2014-Jun-30 Mon
| 8.22
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 8.48
| 8.49
| ###
| 8.22
| 3,420,371
| 14,519,474
| ###
| ###
| 0.6 |
2014-Jun-26 Thu
| ###
| 8.55
| ###
| 8.45
|
|
| 72.3
| 72.3
| ### |
2014-Jun-25 Wed
| 8.26
| ###
| 8.21
| ###
| 1,986,985
| 8,156,573
| 72.3
| 72.3
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| 8.28
| ###
| 1,275,271
| 5,279,621
| 30.2
| 30.2
| 0.0 |
2014-Jun-23 Mon
| 8.21
| 8.43
| 8.21
| ###
| 2,714,657
| 22,585,946
| 85.0
| 85.0
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| 8.2
| 8.2
|
|
| 17.1
| 17.1
| 0.6 |
2014-Jun-19 Thu
| ###
| 8.5
| ###
| 8.4
| 10,746,082
| 45,670,848
| 69.5
| 69.5
| ### |
2014-Jun-18 Wed
| ###
| 8.42
| ###
| ###
| 1,672,543
| ###
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 8.22
| 8.29
| ###
| ###
| 1,155,756
| ###
| 28.3
| 28.3
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 2,099,923
| 0
| 29.6
| 29.6
| 0.0 |
2014-Jun-12 Thu
| ###
| 8.43
| 8.23
| 8.26
|
|
| ###
| ###
| 0.6 |
2014-Jun-11 Wed
| 8.51
| 8.55
| ###
| 8.45
| 1,310,787
| ###
| 25.8
| 25.8
| ### |
2014-Jun-10 Tue
| ###
| ###
| 8.51
| 8.58
| 936,273
| 3,983,841
| 32.9
| 32.9
| 0.6 |
2014-Jun-06 Fri
| 8.5
| ###
| 8.44
| 8.5
|
|
| 66.1
| 66.1
| 0.6 |
2014-Jun-05 Thu
| 8.48
| 8.55
| 8.445
| 8.53
| 1,878,320
| 15,961,024
| ###
| ###
| ### |
2014-Jun-04 Wed
| 8.59
| 8.7
| 8.42
| 8.48
| 1,809,152
| 15,486,341
| 24.1
| 24.1
| 0.6 |
2014-Jun-03 Tue
| 8.7
| 8.79
| 8.57
| 8.57
|
|
| ###
| ###
| 0.6 |
2014-Jun-02 Mon
| ###
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2014-May-30 Fri
| ###
| ###
| ###
| 8.7
| 2,132,828
| 0
| 11.8
| 11.8
| ### |
2014-May-29 Thu
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| 8.5
| 9.23
| 8.41
| ###
| 3,899,980
| 34,397,823
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| 8.72
| 8.545
| 8.56
| 855,288
| 7,383,273
| ###
| ###
| ### |
2014-May-26 Mon
| 8.7
| ###
| ###
| 8.58
| 795,256
| 0
| 17.7
| 17.7
| 0.6 |
2014-May-23 Fri
| ###
| ###
| 8.54
| ###
| 1,316,357
| 5,620,844
| ###
| ###
| 0.0 |
2014-May-22 Thu
| 8.56
| 8.72
| 8.55
| ###
| 1,212,387
| ###
| ###
| ###
| 0.0 |
2014-May-21 Wed
| 8.55
| ###
| 8.43
| 8.51
|
|
| ###
| ###
| 0.6 |
2014-May-20 Tue
| ###
| 8.7
| 8.57
| ###
| 971,124
| 8,385,655
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2014-May-16 Fri
| 8.87
| 8.88
| 8.7
| 8.73
| 1,491,757
| 13,112,544
| ###
| ###
| ### |
2014-May-15 Thu
| 8.78
| ###
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-14 Wed
| 8.85
| 8.86
| 8.74
| 8.77
|
|
| ###
| ###
| ### |
2014-May-13 Tue
| 8.85
| 9
| 8.74
| 8.77
| 1,429,373
| ###
| ###
| ###
| ### |
2014-May-12 Mon
| ###
| 8.72
| 8.55
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2014-May-09 Fri
| 8.71
| 8.86
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2014-May-08 Thu
| 8.58
| 8.82
| 8.57
| 8.8
| 1,698,941
| ###
| ###
| ###
| 0.6 |
2014-May-07 Wed
| ###
| 8.7
| 8.55
| 8.56
|
|
| ###
| ###
| ### |
2014-May-06 Tue
| 8.83
| 8.86
| ###
| 8.7
| 1,478,253
| ###
| ###
| ###
| ### |
2014-May-05 Mon
| 8.75
| 8.84
| 8.71
| 8.81
| 779,055
| ###
| 79.6
| 79.6
| ### |
2014-May-02 Fri
| 8.74
| 8.77
| ###
| 8.7
|
|
| ###
| ###
| ### |
2014-May-01 Thu
| ###
| ###
| 8.73
| 8.78
|
|
| ###
| ###
| 0.6 |
2014-Apr-30 Wed
| 8.86
| ###
| ###
| 8.89
| 2,280,072
| 0
| ###
| ###
| ### |
2014-Apr-29 Tue
| 8.86
| 8.88
| ###
| 8.73
| 3,578,622
| 15,889,081
| 29.5
| 29.5
| ### |
2014-Apr-28 Mon
| 8.8
| 8.84
| 8.75
| 8.83
| 2,911,580
| 25,607,346
| 78.8
| 78.8
| ### |
2014-Apr-24 Thu
| 8.84
| 8.87
| 8.73
| 8.81
|
|
| ###
| ###
| ### |
2014-Apr-23 Wed
| ###
| ###
| 8.83
| ###
| 2,873,441
| 12,686,242
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2014-Apr-16 Wed
| ###
| 9.475
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2014-Apr-15 Tue
| 9.75
| 9.84
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2014-Apr-14 Mon
| ###
| 9.74
| 9.59
| 9.7
| 1,186,071
| 11,463,376
| ###
| ###
| 0.7 |
2014-Apr-11 Fri
| ###
| ###
| 9.52
| ###
| 1,868,775
| ###
| 79.5
| 79.5
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2014-Apr-09 Wed
| ###
| 9.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| 9.73
| 9.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| 9.71
| 9.79
| 9.7
| 9.78
|
|
| ###
| ###
| 0.7 |
2014-Apr-04 Fri
| 9.7
| 9.875
| ###
| 9.86
| 2,878,626
| ###
| 85.1
| 85.1
| 0.7 |
2014-Apr-03 Thu
| ###
| ###
| ###
| 9.72
|
|
| 15.7
| 15.7
| 0.7 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
| 2,148,020
| 0
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| 9.83
| ###
| 9.81
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2014-Mar-31 Mon
| 9.84
| ###
| 9.785
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Mar-28 Fri
| 9.75
| 9.775
| ###
| 9.71
| 2,650,156
| ###
| 25.3
| 25.3
| ### |
2014-Mar-27 Thu
| ###
| 9.83
| ###
| 9.78
|
|
| ###
| ###
| 0.7 |
2014-Mar-26 Wed
| 9.8
| ###
| 9.72
| 9.83
|
|
| 74.6
| 74.6
| 0.7 |
2014-Mar-25 Tue
| 9.52
| 9.755
| 9.43
| 9.7
| 2,072,941
| 19,884,686
| ###
| ###
| 0.7 |
2014-Mar-24 Mon
| 9.45
| ###
| 9.43
| ###
| 1,891,428
| 8,918,083
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| 9.5
| ###
| ###
| ###
| 2,930,579
| 0
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 9.73
| 9.73
| 9.51
| 9.52
| 3,071,524
| ###
| 19.3
| 19.3
| ### |
2014-Mar-19 Wed
| ###
| 9.73
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| 9.52
| 9.72
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| 9.26
| 9.41
| 9.2
| 9.41
|
|
| ###
| ###
| 0.7 |
2014-Mar-14 Fri
| ###
| 9.47
| 9.27
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2014-Mar-13 Thu
| 9.4
| 9.74
| 9.385
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| 9.58
| 9.275
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2014-Mar-10 Mon
| 9.8
| 9.81
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2014-Mar-07 Fri
| 9.73
| ###
| 9.73
| ###
| 1,369,145
| ###
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| 9.7
| ###
| ###
| 9.72
|
|
| ###
| ###
| 0.7 |
2014-Mar-05 Wed
| 9.59
| ###
| 9.59
| 9.71
| 2,550,271
| 12,228,549
| ###
| ###
| ### |
2014-Mar-04 Tue
| 9.43
| 9.56
| ###
| 9.47
|
|
| 71.2
| 71.2
| ### |
2014-Mar-03 Mon
| ###
| 9.455
| ###
| ###
| 1,679,544
| 7,940,044
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 9.5
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2014-Feb-27 Thu
| 9.45
| ###
| ###
| 9.44
| 1,730,127
| 0
| ###
| ###
| 0.7 |
2014-Feb-26 Wed
| 9.41
| 9.76
| ###
| 9.47
|
|
| 79.5
| 79.5
| ### |
2014-Feb-25 Tue
| 9.52
| ###
| 9.41
| 9.45
|
|
| 30.7
| 30.7
| 0.7 |
2014-Feb-24 Mon
| 9.43
| 9.73
| 9.41
| 9.47
| 3,221,157
| 30,826,472
| ###
| ###
| ### |
2014-Feb-21 Fri
| ###
| 9.48
| 8.86
| ###
| 3,870,546
| ###
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| 9.25
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2014-Feb-19 Wed
| 9.42
| 9.475
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| 9.4
| 9.46
| ###
| ###
| 1,294,885
| ###
| 34.4
| 34.4
| 0.0 |
2014-Feb-17 Mon
| ###
| 9.48
| 9.23
| ###
| 1,232,470
| 11,529,756
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| 9.25
| 9.375
| ###
| 9.24
| 1,321,923
| ###
| 28.5
| 28.5
| ### |
2014-Feb-13 Thu
| ###
| 9.27
| ###
| 9.22
| 2,245,985
| 10,410,140
| ###
| ###
| 0.7 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| 9.23
| ###
| ###
| 1,550,151
| 7,153,946
| 83.1
| 83.1
| 0.0 |
2014-Feb-10 Mon
| 8.76
| ###
| 8.72
| ###
| 1,519,483
| 6,624,945
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| 8.52
| 8.78
| 8.52
| 8.74
|
|
| ###
| ###
| 0.6 |
2014-Feb-06 Thu
| 8.4
| ###
| ###
| 8.56
| 1,703,845
| 0
| 84.5
| 84.5
| ### |
2014-Feb-05 Wed
| 8.44
| 8.75
| ###
| 8.4
|
|
| ###
| ###
| ### |
2014-Feb-04 Tue
| 8.5
| 8.56
| 8.355
| 8.44
|
|
| 29.6
| 29.6
| 0.6 |
2014-Feb-03 Mon
| 8.74
| 8.79
| 8.7
| 8.73
| 787,946
| 6,890,587
| 32.3
| 32.3
| ### |
2014-Jan-31 Fri
| 8.73
| 8.845
| 8.71
| 8.78
| 1,811,422
| 15,899,756
| ###
| ###
| 0.6 |
2014-Jan-30 Thu
| 8.7
| 8.785
| ###
| 8.73
|
|
| ###
| ###
| ### |
2014-Jan-29 Wed
| 8.88
| ###
| 8.81
| 8.89
|
|
| ###
| ###
| ### |
2014-Jan-28 Tue
| ###
| ###
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2014-Jan-24 Fri
| ###
| 8.8
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2014-Jan-23 Thu
| 8.81
| ###
| ###
| 8.75
|
|
| 33.6
| 33.6
| 0.6 |
2014-Jan-22 Wed
| 8.81
| 8.84
| ###
| 8.81
|
|
| ###
| ###
| ### |
2014-Jan-21 Tue
| ###
| 9.025
| 8.79
| 8.87
| 1,506,244
| ###
| 18.3
| 18.3
| ### |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| 8.74
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Jan-16 Thu
| 8.4
| ###
| ###
| 8.89
| 2,764,026
| 0
| 93.8
| 93.8
| ### |
2014-Jan-15 Wed
| ###
| ###
| 8.26
| 8.26
|
|
| 24.3
| 24.3
| 0.6 |
2014-Jan-14 Tue
| 8.21
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2014-Jan-13 Mon
| ###
| 8.46
| 8.26
| 8.28
| 1,324,470
| ###
| ###
| ###
| ### |
2014-Jan-10 Fri
| ###
| ###
| ###
| 8.4
| 1,661,454
| 0
| ###
| ###
| ### |
2014-Jan-09 Thu
| 8.58
| ###
| 8.54
| ###
| 627,857
| 2,680,949
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| 8.56
| 8.58
| 1,037,075
| 4,438,681
| ###
| ###
| 0.6 |
2014-Jan-07 Tue
| ###
| ###
| 8.56
| 8.59
|
|
| ###
| ###
| ### |
2014-Jan-06 Mon
| 8.75
| 8.83
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2014-Jan-03 Fri
| 8.73
| ###
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2014-Jan-02 Thu
| ###
| 8.82
| ###
| 8.76
| 990,173
| ###
| 76.9
| 76.9
| 0.6 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
| 517,671
| 0
| 21.0
| 21.0
| 0.0 |
2013-Dec-30 Mon
| 8.58
| ###
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| 8.51
| 8.51
|
|
| 20.1
| 20.1
| 0.6 |
2013-Dec-24 Tue
| 8.5
| ###
| 8.41
| 8.5
| 545,128
| ###
| 67.7
| 67.7
| 0.6 |
2013-Dec-23 Mon
| ###
| ###
| ###
| 8.5
|
|
| 18.4
| 18.4
| 0.6 |
2013-Dec-20 Fri
| 8.5
| ###
| 8.5
| 8.59
| 3,304,240
| 14,043,020
| ###
| ###
| ### |
2013-Dec-19 Thu
| 8.28
| 8.47
| 8.2
| 8.47
|
|
| ###
| ###
| ### |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2013-Dec-17 Tue
| 8.25
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2013-Dec-16 Mon
| 8.24
| ###
| ###
| 8.23
| 1,567,676
| 0
| ###
| ###
| 0.6 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 8.43
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| 8.5
| 8.56
| 8.25
| 8.47
| 2,734,946
| 22,987,221
| ###
| ###
| ### |
2013-Dec-10 Tue
| 8.7
| 8.8
| 8.525
| 8.56
|
|
| 24.2
| 24.2
| ### |
2013-Dec-09 Mon
| 8.7
| 8.75
| ###
| 8.72
|
|
| 80.0
| 80.0
| 0.6 |
2013-Dec-06 Fri
| ###
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| 8.8
| ###
| 8.74
| 8.74
| 2,720,423
| 11,888,248
| ###
| ###
| 0.6 |
2013-Dec-04 Wed
| 8.78
| 8.87
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2013-Dec-03 Tue
| 8.87
| 9.23
| 8.86
| 8.86
| 3,209,652
| ###
| 36.6
| 36.6
| 0.6 |
2013-Dec-02 Mon
| 8.8
| ###
| 8.8
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2013-Nov-29 Fri
| 8.89
| 8.89
| ###
| 8.77
|
|
| 20.1
| 20.1
| ### |
2013-Nov-28 Thu
| 8.81
| ###
| 8.77
| 8.86
| 3,982,284
| ###
| ###
| ###
| 0.6 |
2013-Nov-27 Wed
| ###
| 8.77
| 8.55
| 8.72
|
|
| 83.6
| 83.6
| 0.6 |
2013-Nov-26 Tue
| 8.81
| 8.88
| 8.72
| 8.73
| 3,125,178
| ###
| ###
| ###
| ### |
2013-Nov-25 Mon
| 9
| ###
| 8.73
| 8.87
|
|
| ###
| ###
| ### |
2013-Nov-22 Fri
| ###
| ###
| ###
| 9
| 2,900,878
| 0
| ###
| ###
| 0.6 |
2013-Nov-21 Thu
| ###
| 9.29
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2013-Nov-19 Tue
| 9.45
| 9.57
| 9.45
| 9.49
|
|
| ###
| ###
| 0.7 |
2013-Nov-18 Mon
| 9.85
| 9.87
| 9.45
| 9.55
|
|
| ###
| ###
| 0.7 |
2013-Nov-15 Fri
| ###
| 9.89
| 9.57
| 9.89
|
|
| ###
| ###
| ### |
2013-Nov-14 Thu
| 9.7
| 9.82
| ###
| 9.73
|
|
| ###
| ###
| ### |
2013-Nov-13 Wed
| 9.76
| 9.88
| ###
| 9.71
| 2,254,345
| ###
| 37.8
| 37.8
| ### |
2013-Nov-12 Tue
| 9.86
| ###
| 9.76
| 9.81
| 3,716,356
| ###
| ###
| ###
| ### |
2013-Nov-11 Mon
| ###
| ###
| 9.84
| 9.86
|
|
| ###
| ###
| 0.7 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| 10.2
| 10.25
| ###
| ###
| 1,559,022
| 7,989,987
| 25.4
| 25.4
| 0.0 |
2013-Nov-06 Wed
| ###
| 10.29
| ###
| 10.2
| 1,857,775
| 9,558,252
| 73.0
| 73.0
| 0.7 |
2013-Nov-05 Tue
| ###
| ###
| ###
| 10.27
|
|
| 85.8
| 85.8
| ### |
2013-Nov-04 Mon
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| 10.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| 10.2
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| 10.2
| ###
| ###
| 3,505,271
| 17,876,882
| 83.9
| 83.9
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| ###
| ###
| 4,941,678
| 0
| 35.3
| 35.3
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| 9.955
| ###
| 2,938,126
| 14,624,522
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| 10.27
| 10.27
| ###
| ###
| 2,422,575
| 12,439,922
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| 10.23
| 10.41
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
| 1,919,686
| 0
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 9.81
| 9.89
| 9.73
| 9.82
|
|
| ###
| ###
| ### |
2013-Oct-17 Thu
| ###
| ###
| 9.74
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 6,199,486
| 0
| 18.8
| 18.8
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| 10.46
| 5,784,047
| 0
| ###
| ###
| 0.7 |
2013-Oct-14 Mon
| ###
| ###
| ###
| 10.81
|
|
| 20.7
| 20.7
| 0.8 |
2013-Oct-11 Fri
| 11.51
| 11.54
| ###
| ###
| 1,582,152
| ###
| 14.0
| 14.0
| 0.0 |
2013-Oct-10 Thu
| 11.23
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| 11.26
| 1,275,449
| 0
| ###
| ###
| 0.8 |
2013-Oct-08 Tue
| 11.4
| ###
| ###
| 11.41
|
|
| 73.9
| 73.9
| ### |
2013-Oct-07 Mon
| 11.59
| 11.73
| 11.42
| 11.47
| 907,079
| ###
| ###
| ###
| ### |
2013-Oct-04 Fri
| 11.28
| ###
| 11.2
| 11.5
|
|
| ###
| ###
| ### |
2013-Oct-03 Thu
| 11.4
| ###
| ###
| 11.2
| 4,028,158
| 0
| ###
| ###
| 0.8 |
2013-Oct-02 Wed
| 11.44
| 11.51
| 11.22
| ###
| 2,087,179
| 23,720,789
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 11.5
| 11.5
| 11.27
| 11.41
| 1,656,057
| ###
| ###
| ###
| ### |
2013-Sep-30 Mon
| ###
| ###
| 11.41
| 11.46
|
|
| 23.1
| 23.1
| 0.8 |
2013-Sep-27 Fri
| ###
| ###
| ###
| 11.73
| 2,331,550
| 0
| ###
| ###
| 0.8 |
2013-Sep-26 Thu
| 11.55
| 11.58
| 11.43
| 11.58
|
|
| ###
| ###
| 0.8 |
2013-Sep-25 Wed
| ###
| 11.76
| 11.46
| 11.55
|
|
| ###
| ###
| 0.8 |
2013-Sep-24 Tue
| 11.74
| 11.77
| 11.51
| 11.55
|
|
| ###
| ###
| 0.8 |
2013-Sep-23 Mon
| 11.55
| 11.755
| 11.55
| 11.74
|
|
| 86.4
| 86.4
| 0.8 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
| 1,379,756
| 0
| 17.5
| 17.5
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| 11.81
| 11.86
|
|
| 22.1
| 22.1
| 0.8 |
2013-Sep-18 Wed
| 11.49
| ###
| 11.455
| 11.54
|
|
| ###
| ###
| 0.8 |
2013-Sep-17 Tue
| ###
| 11.75
| 11.54
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-Sep-16 Mon
| 11.58
| 11.875
| 11.57
| ###
| 1,784,848
| 20,922,880
| 77.6
| 77.6
| 0.0 |
2013-Sep-13 Fri
| ###
| 11.5
| ###
| ###
| 2,557,389
| 14,704,986
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 11.74
| 11.8
| 11.49
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2013-Sep-11 Wed
| 11.48
| 11.875
| 11.45
| 11.84
|
|
| ###
| ###
| 0.8 |
2013-Sep-10 Tue
| 11.4
| 11.49
| 11.24
| 11.41
| 2,919,222
| 33,176,958
| 72.8
| 72.8
| ### |
2013-Sep-09 Mon
| 11.22
| 11.29
| ###
| 11.28
| 1,996,246
| ###
| ###
| ###
| 0.8 |
2013-Sep-06 Fri
| ###
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| ###
| ###
| 2,574,652
| 0
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 10.82
| ###
| 10.78
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-Aug-30 Fri
| 10.25
| 10.75
| 10.21
| 10.75
|
|
| ###
| ###
| 0.8 |
2013-Aug-29 Thu
| ###
| ###
| ###
| 10.56
| 7,969,049
| 0
| ###
| ###
| 0.8 |
2013-Aug-28 Wed
| ###
| 11.21
| ###
| ###
| 1,943,754
| 10,894,741
| 76.9
| 76.9
| 0.0 |
2013-Aug-27 Tue
| 11.28
| 11.425
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2013-Aug-26 Mon
| 11.45
| 11.5
| 11.26
| ###
| 1,433,077
| ###
| 30.2
| 30.2
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| 11.42
| 3,457,485
| 0
| ###
| ###
| 0.8 |
2013-Aug-22 Thu
| 10.5
| ###
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| 10.89
| ###
| 10.4
| 10.73
| 3,191,458
| 16,595,581
| 18.9
| 18.9
| ### |
2013-Aug-20 Tue
| ###
| ###
| ###
| 10.73
|
|
| ###
| ###
| ### |
2013-Aug-19 Mon
| ###
| ###
| ###
| 11.25
| 1,967,148
| 0
| 77.8
| 77.8
| ### |
2013-Aug-16 Fri
| 11.48
| 11.48
| ###
| 11.23
| 2,545,377
| ###
| 13.3
| 13.3
| 0.8 |
2013-Aug-15 Thu
| 11.47
| 11.655
| ###
| 11.54
|
|
| 72.8
| 72.8
| 0.8 |
2013-Aug-14 Wed
| 11.8
| ###
| 11.5
| 11.55
|
|
| 17.6
| 17.6
| 0.8 |
2013-Aug-13 Tue
| 11.73
| 11.8
| 11.59
| 11.75
| 2,890,756
| ###
| 60.7
| 60.7
| ### |
2013-Aug-12 Mon
| 11.51
| 11.82
| 11.51
| 11.7
| 2,192,571
| 25,576,340
| ###
| ###
| 0.8 |
2013-Aug-09 Fri
| ###
| 11.7
| 11.48
| 11.54
|
|
| 26.4
| 26.4
| 0.8 |
2013-Aug-08 Thu
| ###
| ###
| 11.21
| 11.45
|
|
| 78.9
| 78.9
| 0.8 |
2013-Aug-07 Wed
| 11.48
| ###
| 11.24
| 11.25
|
|
| 24.3
| 24.3
| ### |
2013-Aug-06 Tue
| 11.55
| 11.79
| 11.51
| 11.71
| 3,110,823
| 36,241,087
| ###
| ###
| ### |
2013-Aug-05 Mon
| 11.81
| 11.85
| 11.55
| 11.57
| 1,642,127
| 19,212,885
| 17.6
| 17.6
| ### |
2013-Aug-02 Fri
| 11.45
| 11.82
| ###
| 11.75
|
|
| 86.6
| 86.6
| ### |
2013-Aug-01 Thu
| ###
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| 11.21
| ###
| ###
| 2,787,045
| 15,621,387
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2013-Jul-26 Fri
| 11.28
| 11.41
| 10.925
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2013-Jul-25 Thu
| 11.4
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| 11.29
| 3,923,059
| 0
| 82.2
| 82.2
| ### |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2013-Jul-22 Mon
| 10.85
| ###
| 10.84
| 10.88
|
|
| 72.3
| 72.3
| 0.8 |
2013-Jul-19 Fri
| ###
| ###
| ###
| 10.7
|
|
| 9.8
| 9.8
| 0.8 |
2013-Jul-18 Thu
| 11.2
| 11.29
| 10.88
| 10.88
| 5,545,326
| ###
| ###
| ###
| 0.8 |
2013-Jul-17 Wed
| 10.81
| ###
| 10.74
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 10.4
| 10.5
| 10.325
| 10.42
|
|
| ###
| ###
| 0.7 |
2013-Jul-15 Mon
| 10.55
| 10.55
| ###
| 10.41
| 2,403,272
| 12,677,259
| ###
| ###
| ### |
2013-Jul-12 Fri
| 10.75
| 10.87
| 10.53
| ###
| 1,789,448
| ###
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| 10.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 10.55
| 10.74
| ###
| 10.5
|
|
| 28.2
| 28.2
| 0.8 |
2013-Jul-09 Tue
| ###
| 10.58
| ###
| 10.5
| 1,098,187
| ###
| 79.5
| 79.5
| 0.8 |
2013-Jul-08 Mon
| 10.55
| 10.58
| 10.255
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2013-Jul-05 Fri
| 10.55
| ###
| 10.42
| 10.5
|
|
| 23.5
| 23.5
| 0.8 |
2013-Jul-04 Thu
| ###
| 10.57
| ###
| 10.4
| 1,779,784
| 9,406,158
| 82.7
| 82.7
| 0.7 |
2013-Jul-03 Wed
| 10.23
| ###
| ###
| ###
| 1,486,329
| 0
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| 10.46
| ###
| 10.41
| 1,718,448
| 8,987,483
| ###
| ###
| ### |
2013-Jul-01 Mon
| ###
| 10.21
| 9.79
| 9.88
|
|
| 21.6
| 21.6
| 0.7 |
2013-Jun-28 Fri
| ###
| 10.375
| ###
| ###
| 4,396,627
| ###
| 31.8
| 31.8
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| 9.82
| ###
| 2,332,746
| 11,453,782
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 9.75
| 9.83
| 9.56
| 9.79
|
|
| ###
| ###
| ### |
2013-Jun-25 Tue
| 9.56
| 9.7
| ###
| 9.5
| 2,662,043
| ###
| ###
| ###
| 0.7 |
2013-Jun-24 Mon
| 9.74
| 9.8
| ###
| ###
| 1,948,944
| 9,549,825
| 38.7
| 38.7
| 0.0 |
2013-Jun-21 Fri
| ###
| 9.89
| 9.44
| 9.76
|
|
| 70.9
| 70.9
| 0.7 |
2013-Jun-20 Thu
| 10.2
| ###
| 9.73
| ###
| 3,009,553
| 14,641,475
| 20.8
| 20.8
| 0.0 |
2013-Jun-19 Wed
| ###
| 10.7
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2013-Jun-18 Tue
| ###
| 10.43
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2013-Jun-17 Mon
| 10.2
| ###
| ###
| 10.28
| 2,357,043
| 0
| ###
| ###
| 0.7 |
2013-Jun-14 Fri
| ###
| 10.52
| 10.29
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2013-Jun-13 Thu
| 10.42
| 10.43
| 10.2
| 10.21
|
|
| ###
| ###
| ### |
2013-Jun-12 Wed
| ###
| 10.75
| 10.44
| ###
| 2,328,272
| 24,668,041
| 74.2
| 74.2
| 0.0 |
2013-Jun-11 Tue
| 10.55
| ###
| ###
| ###
| 3,789,729
| 0
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| 10.8
| 10.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| 10.87
| ###
| 3,418,322
| 18,578,580
| 23.1
| 23.1
| 0.0 |
2013-Jun-05 Wed
| 11.4
| ###
| ###
| 11.42
| 3,359,421
| 0
| 78.0
| 78.0
| 0.8 |
2013-Jun-04 Tue
| ###
| 11.49
| ###
| 11.4
| 1,690,647
| ###
| ###
| ###
| 0.8 |
2013-Jun-03 Mon
| ###
| 11.24
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| 11.24
|
|
| 26.6
| 26.6
| 0.8 |
2013-May-30 Thu
| ###
| ###
| 10.86
| ###
| 2,761,270
| ###
| 33.2
| 33.2
| 0.0 |
2013-May-29 Wed
| ###
| 11.355
| ###
| 11.25
| 4,502,180
| 25,561,126
| ###
| ###
| ### |
2013-May-28 Tue
| 10.54
| ###
| ###
| 10.8
|
|
| 84.7
| 84.7
| ### |
2013-May-27 Mon
| ###
| ###
| 10.56
| 10.58
| 2,759,822
| ###
| ###
| ###
| 0.8 |
2013-May-24 Fri
| 11.5
| 11.56
| 10.88
| ###
| 3,937,450
| 44,178,189
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 11.85
| 11.89
| 11.25
| ###
| 6,050,487
| ###
| 15.1
| 15.1
| 0.0 |
2013-May-22 Wed
| 11.25
| 11.86
| 11.23
| 11.79
|
|
| ###
| ###
| 0.8 |
2013-May-21 Tue
| ###
| 11.28
| ###
| ###
| 6,795,678
| 38,327,623
| ###
| ###
| 0.0 |
2013-May-20 Mon
| ###
| 10.87
| 10.56
| 10.82
|
|
| ###
| ###
| 0.8 |
2013-May-17 Fri
| 10.71
| 10.88
| 10.55
| 10.57
|
|
| 22.8
| 22.8
| 0.8 |
2013-May-16 Thu
| 10.75
| ###
| 10.7
| 10.81
| 6,095,447
| 32,610,641
| 83.6
| 83.6
| 0.8 |
2013-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-May-14 Tue
| 10.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-13 Mon
| 10.85
| 10.85
| 10.59
| 10.82
|
|
| ###
| ###
| 0.8 |
2013-May-10 Fri
| ###
| ###
| 10.57
| 10.8
| 3,616,950
| 19,115,580
| 75.9
| 75.9
| ### |
2013-May-09 Thu
| 10.8
| 10.8
| ###
| 10.74
|
|
| 23.6
| 23.6
| 0.8 |
2013-May-08 Wed
| ###
| 10.76
| ###
| ###
| 5,324,741
| ###
| ###
| ###
| 0.0 |
2013-May-07 Tue
| 9.8
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| ###
| ###
| 9.57
| 9.73
|
|
| 79.1
| 79.1
| ### |
2013-May-03 Fri
| ###
| ###
| ###
| 9.26
|
|
| ###
| ###
| ### |
2013-May-02 Thu
| 8.85
| ###
| 8.76
| 8.89
|
|
| ###
| ###
| ### |
2013-May-01 Wed
| ###
| ###
| 8.82
| ###
| 2,193,982
| ###
| 84.1
| 84.1
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| 8.86
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2013-Apr-29 Mon
| 8.8
| 9
| 8.76
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2013-Apr-26 Fri
| ###
| 8.84
| ###
| 8.75
|
|
| 77.5
| 77.5
| 0.6 |
2013-Apr-24 Wed
| 8.72
| 8.84
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2013-Apr-23 Tue
| 8.75
| ###
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2013-Apr-22 Mon
| 8.76
| ###
| 8.73
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2013-Apr-18 Thu
| ###
| ###
| ###
| 8.71
| 5,599,382
| 0
| 9.6
| 9.6
| 0.6 |
2013-Apr-17 Wed
| 9.2
| ###
| ###
| 9.29
|
|
| ###
| ###
| ### |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2013-Apr-15 Mon
| 9.55
| 9.55
| ###
| ###
| 4,949,678
| ###
| 29.0
| 29.0
| 0.0 |
2013-Apr-12 Fri
| ###
| 9.78
| 9.53
| 9.73
|
|
| ###
| ###
| ### |
2013-Apr-11 Thu
| 9.72
| ###
| ###
| 9.72
| 3,088,670
| 0
| 70.1
| 70.1
| 0.7 |
2013-Apr-10 Wed
| ###
| 9.7
| 9.49
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2013-Apr-09 Tue
| ###
| 9.42
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2013-Apr-08 Mon
| ###
| 9.155
| ###
| ###
| 2,265,886
| ###
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 9
| ###
| 8.77
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2013-Apr-04 Thu
| ###
| 9.2
| 8.83
| ###
| 4,100,342
| 36,964,583
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| 9.5
| 9.56
| ###
| 9.27
| 4,401,776
| 21,040,489
| ###
| ###
| 0.7 |
2013-Apr-02 Tue
| 9.43
| 9.59
| 9.355
| 9.45
| 3,389,073
| ###
| 76.9
| 76.9
| 0.7 |
2013-Mar-28 Thu
| ###
| 9.49
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-Mar-27 Wed
| 9.27
| 9.43
| ###
| 9.4
| 2,190,142
| ###
| 82.7
| 82.7
| ### |
2013-Mar-26 Tue
| 9.2
| 9.23
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| 9.27
|
|
| 29.1
| 29.1
| 0.7 |
2013-Mar-22 Fri
| ###
| 9.23
| ###
| 9.2
| 2,040,347
| ###
| 70.5
| 70.5
| 0.7 |
2013-Mar-21 Thu
| 9.21
| ###
| ###
| ###
| 3,418,348
| 0
| 82.7
| 82.7
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| 9.2
| 2,967,084
| 0
| 74.2
| 74.2
| 0.7 |
2013-Mar-19 Tue
| ###
| 9.5
| 9.28
| ###
| 2,689,151
| 25,251,127
| 73.4
| 73.4
| 0.0 |
2013-Mar-18 Mon
| ###
| 9.42
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2013-Mar-15 Fri
| 9.48
| ###
| ###
| ###
| 7,988,384
| 0
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| 9.79
| 9.82
| 9.41
| 9.51
| 7,418,354
| 71,327,473
| ###
| ###
| ### |
2013-Mar-13 Wed
| ###
| 10.24
| 9.77
| ###
| 4,413,350
| ###
| 24.9
| 24.9
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| 9.87
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| 10.24
| ###
| ###
| 3,344,725
| ###
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| 9.87
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2013-Mar-06 Wed
| 9.83
| 10.26
| 9.8
| ###
| 4,115,944
| ###
| 81.9
| 81.9
| 0.0 |
2013-Mar-05 Tue
| ###
| 9.77
| 9.49
| 9.56
| 5,846,273
| ###
| ###
| ###
| 0.7 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
| 4,916,221
| 0
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 4,579,428
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| 10.53
| ###
| 10.52
| 3,428,672
| 18,051,958
| 88.5
| 88.5
| ### |
2013-Feb-27 Wed
| 10.2
| 10.23
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| 9.75
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
| 3,196,758
| 0
| 16.4
| 16.4
| 0.0 |
2013-Feb-22 Fri
| 10.42
| 10.42
| ###
| 10.23
| 5,767,150
| 30,046,851
| 14.2
| 14.2
| ### |
2013-Feb-21 Thu
| ###
| 10.8
| ###
| 10.2
| 5,353,479
| 28,908,786
| 86.5
| 86.5
| 0.7 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| 10.87
| ###
| 5,621,170
| 30,551,058
| 17.0
| 17.0
| 0.0 |
2013-Feb-18 Mon
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| 10.75
| ###
| 10.2
| 10.82
| 6,773,651
| 34,545,620
| 76.1
| 76.1
| 0.8 |
2013-Feb-14 Thu
| 10.2
| ###
| ###
| 10.53
|
|
| ###
| ###
| 0.8 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| 9.78
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| 9.44
| ###
| ###
| 9.55
| 2,701,584
| 0
| 80.2
| 80.2
| 0.7 |
2013-Feb-08 Fri
| 9.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 9.41
| 9.44
| ###
| ###
| 3,383,446
| ###
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| 9.75
| ###
| 9.56
|
|
| 23.8
| 23.8
| 0.7 |
2013-Feb-05 Tue
| 9.81
| 9.85
| 9.73
| 9.75
| 1,877,886
| ###
| 29.6
| 29.6
| ### |
2013-Feb-04 Mon
| 9.82
| ###
| 9.8
| ###
| 2,361,524
| ###
| 86.0
| 86.0
| 0.0 |
2013-Feb-01 Fri
| 9.76
| 9.8
| ###
| ###
| 1,628,558
| ###
| 22.4
| 22.4
| 0.0 |
2013-Jan-31 Thu
| ###
| 9.78
| 9.5
| 9.72
|
|
| 80.4
| 80.4
| 0.7 |
2013-Jan-30 Wed
| 9.45
| ###
| 9.41
| ###
| 2,869,181
| ###
| 83.6
| 83.6
| 0.0 |
2013-Jan-29 Tue
| 9.44
| 9.44
| 9.23
| ###
| 2,796,656
| 26,106,783
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 9.28
| ###
| ###
| 9.24
| 3,000,485
| 0
| 25.7
| 25.7
| ### |
2013-Jan-24 Thu
| 9.43
| 9.46
| 9.26
| ###
| 2,493,053
| 23,334,976
| 25.3
| 25.3
| 0.0 |
2013-Jan-23 Wed
| 9.7
| 9.76
| 9.47
| 9.5
|
|
| ###
| ###
| 0.7 |
2013-Jan-22 Tue
| 9.7
| ###
| ###
| ###
| 1,942,928
| 0
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| 9.85
| 9.86
| ###
| 9.7
| 1,441,372
| ###
| 19.4
| 19.4
| 0.7 |
2013-Jan-18 Fri
| 9.77
| ###
| 9.54
| 9.8
|
|
| 72.3
| 72.3
| 0.7 |
2013-Jan-17 Thu
| 9.5
| ###
| ###
| 9.73
|
|
| ###
| ###
| ### |
2013-Jan-16 Wed
| 9.47
| 9.49
| 9.28
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2013-Jan-15 Tue
| 9.42
| ###
| ###
| 9.5
| 3,321,055
| 0
| ###
| ###
| 0.7 |
2013-Jan-14 Mon
| ###
| 9.58
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2013-Jan-11 Fri
| ###
| 9.2
| 8.88
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2013-Jan-10 Thu
| ###
| 9.48
| ###
| 9.21
| 3,310,846
| ###
| ###
| ###
| 0.7 |
2013-Jan-09 Wed
| 9.25
| ###
| 9.25
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Jan-08 Tue
| ###
| 9.4
| 9.26
| 9.26
| 1,937,686
| ###
| 28.4
| 28.4
| ### |
2013-Jan-07 Mon
| 9.49
| 9.5
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 9.5
| 9.5
| ###
| 9.29
|
|
| 15.8
| 15.8
| ### |
2013-Jan-03 Thu
| 9.48
| 9.72
| 9.43
| 9.72
| 3,151,559
| 30,176,177
| ###
| ###
| 0.7 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 2,605,958
| 0
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| 8.82
| 9.25
| 8.8
| ###
| 1,256,157
| ###
| 86.5
| 86.5
| 0.0 |
2012-Dec-28 Fri
| 8.84
| ###
| 8.8
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2012-Dec-27 Thu
| 8.49
| 8.75
| 8.48
| 8.74
|
|
| 90.1
| 90.1
| 0.6 |
2012-Dec-24 Mon
| 8.7
| 8.75
| 8.48
| ###
| 867,171
| 7,470,678
| 21.4
| 21.4
| 0.0 |
2012-Dec-21 Fri
| 8.76
| ###
| ###
| 8.8
|
|
| 78.2
| 78.2
| 0.6 |
2012-Dec-20 Thu
| 8.8
| 8.84
| 8.7
| 8.76
| 4,533,385
| 39,757,786
| ###
| ###
| 0.6 |
2012-Dec-19 Wed
| 8.5
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2012-Dec-13 Thu
| ###
| 8.4
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2012-Dec-12 Wed
| 8.85
| ###
| ###
| ###
| 3,187,083
| 0
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| 8.73
| ###
| ###
| 3,755,381
| ###
| 92.2
| 92.2
| 0.0 |
2012-Dec-10 Mon
| 8.27
| ###
| 8.185
| 8.26
| 4,092,227
| ###
| ###
| ###
| 0.6 |
2012-Dec-07 Fri
| 8.43
| 8.55
| 8.27
| 8.29
|
|
| 14.9
| 14.9
| 0.6 |
2012-Dec-06 Thu
| 8.5
| 8.57
| ###
| 8.49
|
|
| ###
| ###
| ### |
2012-Dec-05 Wed
| 8.43
| ###
| ###
| 8.55
| 3,014,849
| 0
| 79.9
| 79.9
| ### |
2012-Dec-04 Tue
| 8.4
| 8.52
| ###
| 8.46
| 2,048,789
| 8,727,841
| ###
| ###
| 0.6 |
2012-Dec-03 Mon
| 8.27
| ###
| 8.25
| 8.43
|
|
| ###
| ###
| 0.6 |
2012-Nov-30 Fri
| 8.21
| ###
| ###
| 8.23
| 6,616,754
| 0
| ###
| ###
| 0.6 |
2012-Nov-29 Thu
| ###
| 8.22
| ###
| 8.2
| 3,410,927
| ###
| 85.9
| 85.9
| 0.6 |
2012-Nov-28 Wed
| 8.5
| 8.54
| ###
| 8.23
| 4,119,187
| 17,588,928
| 13.7
| 13.7
| 0.6 |
2012-Nov-27 Tue
| ###
| 8.5
| ###
| 8.5
| 5,474,427
| ###
| 96.6
| 96.6
| 0.6 |
2012-Nov-26 Mon
| ###
| ###
| 7.82
| 7.87
| 1,951,179
| ###
| 30.4
| 30.4
| 0.6 |
2012-Nov-23 Fri
| ###
| ###
| 7.8
| 7.88
|
|
| ###
| ###
| 0.6 |
2012-Nov-22 Thu
| 7.73
| ###
| 7.7
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| 7.81
| 7.88
|
|
| 27.7
| 27.7
| 0.6 |
2012-Nov-20 Tue
| 7.8
| ###
| 7.8
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2012-Nov-19 Mon
| 7.71
| 7.79
| ###
| 7.51
|
|
| 13.2
| 13.2
| ### |
2012-Nov-16 Fri
| ###
| ###
| 7.76
| 7.79
|
|
| ###
| ###
| ### |
2012-Nov-15 Thu
| ###
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| 8.21
| 8.22
| ###
| ###
| 7,632,756
| 31,370,627
| 20.4
| 20.4
| 0.0 |
2012-Nov-13 Tue
| 8.86
| ###
| ###
| ###
| 4,009,449
| 0
| 22.1
| 22.1
| 0.0 |
2012-Nov-12 Mon
| 8.72
| 8.86
| 8.57
| 8.83
|
|
| 82.2
| 82.2
| ### |
2012-Nov-09 Fri
| ###
| 9
| 8.56
| ###
| 8,502,551
| ###
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| 9.23
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2012-Nov-07 Wed
| 9.82
| 9.84
| ###
| 9.55
| 5,737,478
| ###
| ###
| ###
| 0.7 |
2012-Nov-06 Tue
| 9.85
| ###
| ###
| 9.85
| 2,128,926
| 0
| 69.5
| 69.5
| ### |
2012-Nov-05 Mon
| 9.87
| ###
| 9.79
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2012-Nov-02 Fri
| 9.86
| ###
| 9.75
| 9.78
|
|
| 25.3
| 25.3
| 0.7 |
2012-Nov-01 Thu
| 9.76
| 9.8
| 9.45
| ###
| 3,103,657
| ###
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| 9.87
| ###
| 9.83
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| 9.76
| 9.81
| 3,472,180
| ###
| ###
| ###
| ### |
2012-Oct-29 Mon
| ###
| 10.46
| ###
| ###
| 3,494,777
| 18,277,683
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| 9.89
| ###
| 9.84
| ###
| 4,443,274
| ###
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2012-Oct-22 Mon
| 10.47
| ###
| ###
| 10.46
| 3,639,375
| 0
| 26.3
| 26.3
| 0.7 |
2012-Oct-19 Fri
| ###
| 10.82
| ###
| 10.81
| 4,727,871
| 25,577,782
| ###
| ###
| 0.8 |
2012-Oct-18 Thu
| ###
| ###
| 9.85
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2012-Oct-16 Tue
| 9.26
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| 9.26
| 9.4
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2012-Oct-12 Fri
| 9
| ###
| ###
| ###
| 4,245,675
| 0
| 90.3
| 90.3
| 0.0 |
2012-Oct-11 Thu
| 8.85
| ###
| 8.79
| 9
| 9,084,271
| 39,925,371
| 83.9
| 83.9
| 0.6 |
2012-Oct-10 Wed
| ###
| 9.86
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| 9.78
| ###
| 9.78
| 9.85
| 2,405,484
| ###
| ###
| ###
| ### |
2012-Oct-08 Mon
| ###
| ###
| ###
| 9.87
|
|
| ###
| ###
| ### |
2012-Oct-05 Fri
| 9.75
| 9.81
| 9.51
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2012-Oct-04 Thu
| ###
| 9.72
| 9.23
| ###
| 4,902,429
| ###
| ###
| ###
| 0.0 |
2012-Oct-03 Wed
| 9.87
| ###
| ###
| 9.7
|
|
| 19.0
| 19.0
| 0.7 |
2012-Oct-02 Tue
| ###
| ###
| 9.73
| 9.83
|
|
| 17.2
| 17.2
| 0.7 |
2012-Oct-01 Mon
| 9.84
| ###
| 9.75
| ###
| 1,921,974
| 9,369,623
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| 10.27
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-27 Thu
| ###
| 10.43
| ###
| 10.4
| 2,580,788
| ###
| 89.9
| 89.9
| 0.7 |
2012-Sep-26 Wed
| 10.21
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| 10.43
| 10.49
| 10.29
| 10.41
| 2,716,057
| ###
| ###
| ###
| ### |
2012-Sep-24 Mon
| ###
| ###
| 10.57
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| 10.87
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| 10.8
|
|
| 21.2
| 21.2
| ### |
2012-Sep-19 Wed
| 10.88
| ###
| 10.87
| 11.25
|
|
| 87.4
| 87.4
| ### |
2012-Sep-18 Tue
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| 10.7
| 11.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| 9.8
| ###
| 9.73
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2012-Sep-12 Wed
| 9.51
| ###
| 9.49
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
| 4,879,088
| 0
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 9.24
| 9.28
| ###
| ###
| 4,239,748
| ###
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| 8.84
| 3,732,527
| 0
| 83.7
| 83.7
| ### |
2012-Sep-05 Wed
| ###
| 8.71
| ###
| ###
| 5,352,570
| 23,310,442
| 32.9
| 32.9
| 0.0 |
2012-Sep-04 Tue
| 9.26
| 9.29
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| 9.43
| 9.56
| 9.28
| 9.44
| 1,572,658
| ###
| 70.2
| 70.2
| 0.7 |
2012-Aug-31 Fri
| 9.25
| 9.5
| 9.2
| 9.2
| 3,381,376
| ###
| ###
| ###
| 0.7 |
2012-Aug-30 Thu
| ###
| ###
| 9.23
| 9.28
|
|
| ###
| ###
| 0.7 |
2012-Aug-29 Wed
| ###
| ###
| 9.8
| 9.84
| 2,441,945
| ###
| ###
| ###
| 0.7 |
2012-Aug-28 Tue
| ###
| ###
| 9.85
| ###
| 2,158,556
| 10,630,888
| 82.2
| 82.2
| 0.0 |
2012-Aug-27 Mon
| 9.78
| ###
| 9.78
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2012-Aug-24 Fri
| 9.7
| 9.7
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 9.8
| ###
| ###
| ###
| 5,027,076
| 0
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| ###
| 10.25
| 9.77
| 9.77
|
|
| ###
| ###
| 0.7 |
2012-Aug-21 Tue
| ###
| ###
| 10.23
| ###
| 4,747,053
| 24,281,176
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 10.84
| 10.85
| 10.43
| 10.47
|
|
| 10.3
| 10.3
| 0.7 |
2012-Aug-17 Fri
| 10.8
| 10.89
| 10.59
| 10.87
|
|
| 65.1
| 65.1
| ### |
2012-Aug-16 Thu
| 10.25
| ###
| 10.22
| ###
| 2,794,587
| ###
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| 10.42
| 10.56
| ###
| 10.4
| 2,747,449
| ###
| 33.4
| 33.4
| 0.7 |
2012-Aug-14 Tue
| ###
| 10.45
| ###
| 10.23
|
|
| ###
| ###
| ### |
2012-Aug-13 Mon
| 10.2
| 10.51
| ###
| ###
| 2,013,849
| 10,582,776
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| ###
| 10.57
| ###
| ###
| 3,735,250
| ###
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 9.75
| 10.27
| 9.71
| ###
| 4,336,385
| 43,320,486
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| ###
| 9.77
| ###
| 9.57
| 3,128,342
| 15,281,950
| ###
| ###
| ### |
2012-Aug-07 Tue
| ###
| ###
| ###
| 9.29
| 2,859,487
| 0
| 85.7
| 85.7
| ### |
2012-Aug-06 Mon
| ###
| ###
| ###
| 9
|
|
| 20.5
| 20.5
| 0.6 |
2012-Aug-03 Fri
| ###
| ###
| 8.74
| 8.74
| 3,019,525
| 13,195,324
| ###
| ###
| 0.6 |
2012-Aug-02 Thu
| 9.28
| ###
| ###
| 9.25
|
|
| 24.7
| 24.7
| ### |
2012-Aug-01 Wed
| 9.58
| 9.58
| 9.25
| 9.4
|
|
| ###
| ###
| ### |
2012-Jul-30 Mon
| ###
| 9.58
| 9
| 9.5
|
|
| ###
| ###
| 0.7 |
2012-Jul-27 Fri
| ###
| 8.7
| ###
| 8.7
| 3,722,573
| ###
| ###
| ###
| ### |
2012-Jul-26 Thu
| 8.5
| 8.51
| 8.21
| 8.22
|
|
| 10.2
| 10.2
| 0.6 |
2012-Jul-25 Wed
| 8
| 8.55
| 8
| 8.55
| 3,243,027
| 26,836,048
| ###
| ###
| ### |
2012-Jul-24 Tue
| ###
| 8.27
| 7.72
| 8.2
| 5,640,943
| ###
| ###
| ###
| 0.6 |
2012-Jul-23 Mon
| 8.25
| 8.27
| ###
| ###
| 4,518,185
| ###
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| 8.7
| 8.46
| 8.58
|
|
| 23.3
| 23.3
| 0.6 |
2012-Jul-19 Thu
| 8.75
| 8.89
| ###
| 8.72
| 4,364,676
| 19,400,984
| 26.5
| 26.5
| 0.6 |
2012-Jul-18 Wed
| 9
| ###
| 8.71
| 8.75
|
|
| ###
| ###
| 0.6 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| 8.57
| 8.8
|
|
| ###
| ###
| 0.6 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| ###
| 9.45
| ###
| 9.27
| 6,393,080
| ###
| ###
| ###
| 0.7 |
2012-Jul-10 Tue
| 8.88
| ###
| ###
| 9.25
| 14,052,057
| 0
| ###
| ###
| ### |
2012-Jul-09 Mon
| ###
| ###
| ###
| 8.88
| 28,343,589
| 0
| ###
| ###
| 0.6 |
2012-Jul-06 Fri
| ###
| 11.72
| 11.42
| 11.7
|
|
| ###
| ###
| 0.8 |
2012-Jul-05 Thu
| 11.71
| 11.75
| 11.56
| ###
| 2,311,746
| ###
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| 11.83
| ###
| 11.78
|
|
| 85.9
| 85.9
| ### |
2012-Jul-03 Tue
| ###
| ###
| 11.22
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2012-Jul-02 Mon
| ###
| 11.42
| ###
| 11.25
| 4,082,557
| ###
| 22.9
| 22.9
| ### |
2012-Jun-29 Fri
| 11.23
| 11.4
| 11.045
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| 11.29
| ###
| 11.23
| 3,854,674
| ###
| ###
| ###
| 0.8 |
2012-Jun-27 Wed
| 11.2
| 11.25
| 10.79
| 10.84
|
|
| ###
| ###
| 0.8 |
2012-Jun-26 Tue
| ###
| ###
| ###
| 11.24
| 4,362,821
| 0
| 84.6
| 84.6
| 0.8 |
2012-Jun-25 Mon
| ###
| 11.47
| 11.23
| ###
| 4,044,351
| 45,903,383
| 39.0
| 39.0
| 0.0 |
2012-Jun-22 Fri
| 11.51
| 11.54
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| 11.78
| 11.8
|
|
| ###
| ###
| 0.8 |
2012-Jun-20 Wed
| ###
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| 12.47
| 12.52
| 12.24
| 12.43
|
|
| ###
| ###
| 0.9 |
2012-Jun-18 Mon
| ###
| ###
| ###
| 12.51
| 2,490,621
| 0
| 20.6
| 20.6
| ### |
2012-Jun-15 Fri
| ###
| 12.24
| 11.78
| 12.24
|
|
| ###
| ###
| 0.9 |
2012-Jun-14 Thu
| 11.87
| ###
| 11.56
| 11.78
| 2,553,180
| 14,757,380
| ###
| ###
| ### |
2012-Jun-13 Wed
| 12.26
| ###
| ###
| ###
| 5,039,679
| 0
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| 12.48
| ###
| 12.2
| 12.44
| 5,119,627
| 31,229,724
| 33.3
| 33.3
| 0.9 |
2012-Jun-08 Fri
| 12.87
| 12.87
| ###
| ###
| 3,796,785
| ###
| 10.1
| 10.1
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| 12.7
|
|
| 17.1
| 17.1
| 0.9 |
2012-Jun-06 Wed
| ###
| ###
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2012-Jun-05 Tue
| ###
| 12.86
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2012-Jun-04 Mon
| ###
| 12.45
| 11.87
| 11.88
| 5,789,089
| 70,395,322
| 15.1
| 15.1
| 0.8 |
2012-Jun-01 Fri
| ###
| 13.28
| 12.76
| 12.82
|
|
| ###
| ###
| 0.9 |
2012-May-31 Thu
| 13.25
| 13.49
| ###
| 13.4
|
|
| 71.3
| 71.3
| 1.0 |
2012-May-30 Wed
| ###
| ###
| 13.21
| 13.48
| 3,798,076
| ###
| 78.9
| 78.9
| 1.0 |
2012-May-29 Tue
| ###
| 13.56
| 12.75
| 13.43
| 2,840,777
| 37,370,421
| 87.1
| 87.1
| ### |
2012-May-28 Mon
| ###
| 13.25
| ###
| ###
| 3,445,689
| 22,827,689
| 24.3
| 24.3
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2012-May-24 Thu
| ###
| ###
| 12.56
| 12.56
|
|
| ###
| ###
| 0.9 |
2012-May-23 Wed
| 13.4
| 13.49
| ###
| 13.25
| 6,961,821
| 46,957,482
| 30.7
| 30.7
| ### |
2012-May-22 Tue
| ###
| 13.79
| ###
| 13.71
|
|
| ###
| ###
| ### |
2012-May-21 Mon
| 12.4
| 12.81
| ###
| 12.78
| 5,636,854
| 36,104,049
| ###
| ###
| 0.9 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 13.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-15 Tue
| 13.42
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-14 Mon
| 13.4
| 13.77
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2012-May-11 Fri
| 13.85
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2012-May-10 Thu
| ###
| 13.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 13.5
| 13.75
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2012-May-08 Tue
| 14.42
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2012-May-07 Mon
| 16.41
| 16.45
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 16.56
| 16.83
| 16.44
| 16.7
|
|
| 83.5
| 83.5
| 1.2 |
2012-May-03 Thu
| 16.7
| 16.77
| ###
| 16.4
|
|
| ###
| ###
| ### |
2012-May-02 Wed
| ###
| ###
| ###
| 16.71
| 2,978,344
| 0
| ###
| ###
| ### |
2012-May-01 Tue
| ###
| ###
| 16.89
| 16.89
| 2,245,242
| ###
| ###
| ###
| ### |
2012-Apr-30 Mon
| 17.2
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2012-Apr-27 Fri
| 17.42
| 17.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| 17.4
| 17.49
| 17.28
| 17.48
| 2,113,844
| 36,749,177
| ###
| ###
| 1.2 |
2012-Apr-24 Tue
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| 17.4
| 17.44
| ###
| ###
| 1,260,258
| 10,989,449
| 31.6
| 31.6
| 0.0 |
2012-Apr-20 Fri
| 17.44
| ###
| 17.41
| 17.45
| 1,832,087
| ###
| ###
| ###
| ### |
2012-Apr-19 Thu
| ###
| 17.58
| ###
| 17.54
| 3,586,627
| 31,526,451
| ###
| ###
| 1.3 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| 16.49
| 16.54
|
|
| ###
| ###
| ### |
2012-Apr-16 Mon
| 17.5
| 17.5
| ###
| ###
| 5,458,881
| ###
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| 17.8
| 17.455
| 17.8
|
|
| ###
| ###
| ### |
2012-Apr-12 Thu
| 16.88
| 17.42
| ###
| 17.27
|
|
| ###
| ###
| ### |
2012-Apr-11 Wed
| ###
| 17.73
| ###
| 17.27
| 2,541,442
| 22,529,883
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| ###
| 17.25
| 17.43
|
|
| 27.1
| 27.1
| 1.2 |
2012-Apr-05 Thu
| ###
| ###
| ###
| 17.78
|
|
| ###
| ###
| 1.3 |
2012-Apr-04 Wed
| ###
| ###
| 17.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 18.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| 18.4
| ###
| 18.28
| 3,006,344
| ###
| 84.5
| 84.5
| 1.3 |
2012-Mar-30 Fri
| 17.7
| 17.84
| 17.5
| 17.79
| 2,361,871
| ###
| ###
| ###
| ### |
2012-Mar-29 Thu
| ###
| 17.74
| 17.52
| ###
| 3,069,825
| ###
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| 17.57
| ###
| 17.51
|
|
| ###
| ###
| ### |
2012-Mar-27 Tue
| 17.27
| 17.46
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2012-Mar-26 Mon
| ###
| ###
| 16.86
| ###
| 1,624,827
| ###
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| 16.83
| ###
| 5,463,654
| 45,976,648
| 9.7
| 9.7
| 0.0 |
2012-Mar-22 Thu
| ###
| 17.82
| ###
| 17.45
| 4,666,374
| ###
| ###
| ###
| ### |
2012-Mar-21 Wed
| 16.85
| ###
| 16.85
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2012-Mar-20 Tue
| 16.73
| 17.29
| 16.71
| 17.23
|
|
| 90.9
| 90.9
| ### |
2012-Mar-19 Mon
| 16.73
| 17.2
| ###
| 16.8
| 2,386,449
| ###
| ###
| ###
| 1.2 |
2012-Mar-16 Fri
| ###
| 16.76
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| 16.77
|
|
| 25.3
| 25.3
| 1.2 |
2012-Mar-14 Wed
| 16.8
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| 16.72
| 16.89
| 16.53
| 16.55
| 2,239,626
| 37,424,150
| 20.3
| 20.3
| 1.2 |
2012-Mar-12 Mon
| 16.72
| 16.85
| 16.58
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2012-Mar-09 Fri
| 16.7
| 16.8
| ###
| 16.72
| 2,785,476
| ###
| 68.1
| 68.1
| 1.2 |
2012-Mar-08 Thu
| ###
| 16.49
| ###
| 16.46
|
|
| 73.3
| 73.3
| 1.2 |
2012-Mar-07 Wed
| ###
| ###
| 15.87
| ###
| 4,695,426
| ###
| 34.9
| 34.9
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| 16.48
|
|
| 19.1
| 19.1
| 1.2 |
2012-Mar-05 Mon
| ###
| ###
| 16.77
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2012-Mar-02 Fri
| ###
| 17.57
| 16.86
| ###
| 4,179,876
| ###
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| 16.57
| 16.7
| 16.5
| 16.7
| 3,280,226
| 54,451,751
| ###
| ###
| 1.2 |
2012-Feb-29 Wed
| ###
| ###
| 16.5
| 16.7
|
|
| ###
| ###
| 1.2 |
2012-Feb-28 Tue
| 16.45
| ###
| 16.41
| 16.47
|
|
| ###
| ###
| ### |
2012-Feb-27 Mon
| 16.7
| ###
| 16.44
| 16.52
|
|
| 26.1
| 26.1
| ### |
2012-Feb-24 Fri
| 16.55
| 16.745
| 16.47
| ###
| 6,127,229
| 101,757,955
| 70.9
| 70.9
| 0.0 |
2012-Feb-23 Thu
| 17.78
| 17.8
| 16.48
| 16.86
| 7,669,945
| 131,462,857
| 5.6
| 5.6
| 1.2 |
2012-Feb-22 Wed
| ###
| 17.52
| ###
| 17.43
| 3,440,755
| ###
| ###
| ###
| 1.2 |
2012-Feb-21 Tue
| ###
| 17.21
| 16.71
| 17.21
|
|
| ###
| ###
| ### |
2012-Feb-20 Mon
| ###
| ###
| 16.45
| 16.87
| 2,949,147
| ###
| 25.1
| 25.1
| ### |
2012-Feb-17 Fri
| 16.52
| 16.74
| 16.4
| ###
| 3,210,423
| ###
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| 16.7
| 16.84
| 16.23
| 16.28
|
|
| ###
| ###
| 1.2 |
2012-Feb-15 Wed
| ###
| ###
| 16.8
| 16.87
|
|
| 24.0
| 24.0
| ### |
2012-Feb-14 Tue
| 17.87
| 17.87
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| 17.51
| 17.8
| 2,057,051
| 18,009,481
| ###
| ###
| ### |
2012-Feb-10 Fri
| ###
| 18.27
| ###
| 17.74
| 2,349,686
| 21,464,381
| ###
| ###
| 1.3 |
2012-Feb-09 Thu
| ###
| ###
| 17.77
| ###
| 2,481,974
| ###
| 77.4
| 77.4
| 0.0 |
2012-Feb-08 Wed
| 17.8
| ###
| 17.8
| 18.2
| 2,385,657
| 21,232,347
| 82.0
| 82.0
| ### |
2012-Feb-07 Tue
| ###
| 18.23
| ###
| 17.79
| 2,034,479
| 18,544,276
| ###
| ###
| ### |
2012-Feb-06 Mon
| ###
| 18.43
| ###
| ###
| 3,328,244
| ###
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 3,554,645
| 0
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| 18.4
| 18.4
| 17.81
| 17.86
|
|
| 11.7
| 11.7
| 1.3 |
2012-Feb-01 Wed
| 18.25
| 18.42
| 17.52
| 17.59
| 4,185,520
| ###
| ###
| ###
| ### |
2012-Jan-31 Tue
| 18.7
| 18.88
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2012-Jan-30 Mon
| ###
| 19.055
| 18.29
| 18.88
|
|
| 83.2
| 83.2
| 1.3 |
2012-Jan-27 Fri
| 17.86
| ###
| 17.8
| 18.7
| 4,549,576
| 40,491,226
| ###
| ###
| 1.3 |
2012-Jan-25 Wed
| ###
| 18.23
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2012-Jan-24 Tue
| 18.7
| 18.72
| 18.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| 17.7
| ###
| ###
| ###
| 7,650,444
| 0
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| 16.83
|
|
| 33.8
| 33.8
| 1.2 |
2012-Jan-18 Wed
| 16.27
| 16.56
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2012-Jan-17 Tue
| ###
| ###
| ###
| 16.28
| 2,911,422
| 0
| 15.5
| 15.5
| 1.2 |
2012-Jan-16 Mon
| ###
| 16.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| 16.59
| 16.76
| 16.26
| 16.7
| 3,800,043
| ###
| 77.3
| 77.3
| 1.2 |
2012-Jan-11 Wed
| 16.55
| ###
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 15.7
| 15.7
| 15.22
| 15.41
|
|
| 21.3
| 21.3
| ### |
2012-Jan-06 Fri
| 15.59
| 15.72
| 15.45
| 15.55
|
|
| 31.1
| 31.1
| ### |
2012-Jan-05 Thu
| ###
| ###
| ###
| 15.53
|
|
| ###
| ###
| ### |
2012-Jan-04 Wed
| ###
| 16.27
| 15.73
| 15.85
|
|
| ###
| ###
| 1.1 |
2012-Jan-03 Tue
| 15.73
| 15.8
| 15.43
| 15.78
| 1,642,256
| 25,643,827
| 70.1
| 70.1
| 1.1 |
2011-Dec-30 Fri
| ###
| 15.7
| 15.41
| 15.5
| 664,940
| 10,343,141
| 21.0
| 21.0
| 1.1 |
2011-Dec-29 Thu
| 15.29
| 15.5
| 15.22
| 15.5
| 1,190,281
| ###
| ###
| ###
| 1.1 |
2011-Dec-28 Wed
| ###
| ###
| 15.22
| 15.4
|
|
| 21.2
| 21.2
| ### |
2011-Dec-23 Fri
| 15.79
| 15.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 15.89
| 15.89
| ###
| 15.46
|
|
| 14.8
| 14.8
| 1.1 |
2011-Dec-21 Wed
| ###
| ###
| 15.55
| 15.78
| 4,514,628
| ###
| ###
| ###
| 1.1 |
2011-Dec-20 Tue
| 15.29
| 15.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| 15.4
| 15.58
| 3,074,587
| ###
| ###
| ###
| 1.1 |
2011-Dec-16 Fri
| 16.48
| 16.48
| ###
| ###
| 2,335,427
| ###
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 16.4
| 16.41
| 15.79
| ###
| 4,388,488
| 70,654,656
| 20.6
| 20.6
| 0.0 |
2011-Dec-14 Wed
| 16.5
| ###
| ###
| 16.54
| 3,170,851
| 0
| 70.9
| 70.9
| ### |
2011-Dec-13 Tue
| 16.25
| ###
| ###
| 16.47
|
|
| ###
| ###
| ### |
2011-Dec-12 Mon
| 17.2
| 17.29
| ###
| ###
| 3,507,841
| 30,325,285
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| 16.45
| ###
| ###
| 16.85
| 8,548,420
| 0
| ###
| ###
| ### |
2011-Dec-08 Thu
| 16.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| 15.25
| 15.79
| ###
| 15.79
| 4,795,725
| 37,862,248
| 89.9
| 89.9
| 1.1 |
2011-Dec-06 Tue
| 15.7
| 15.71
| ###
| ###
| 3,404,188
| ###
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| 15.45
| ###
| ###
| ###
| 2,989,748
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| 15.47
| 15.25
| 15.4
|
|
| ###
| ###
| ### |
2011-Nov-30 Wed
| 14.4
| ###
| 14.4
| ###
| 2,772,054
| 19,958,788
| 80.1
| 80.1
| 0.0 |
2011-Nov-29 Tue
| ###
| 14.73
| ###
| 14.55
| 2,665,489
| 19,631,326
| ###
| ###
| ### |
2011-Nov-28 Mon
| ###
| 14.84
| ###
| 14.52
|
|
| 20.3
| 20.3
| 1.0 |
2011-Nov-25 Fri
| 14.59
| ###
| 14.46
| 14.53
|
|
| ###
| ###
| 1.0 |
2011-Nov-24 Thu
| 14.5
| 14.83
| 14.45
| 14.82
| 4,374,349
| ###
| ###
| ###
| 1.1 |
2011-Nov-23 Wed
| 14.73
| ###
| 14.5
| 14.5
|
|
| 30.5
| 30.5
| 1.0 |
2011-Nov-22 Tue
| ###
| 14.79
| ###
| 14.71
| 6,164,977
| ###
| ###
| ###
| ### |
2011-Nov-21 Mon
| 15.45
| 15.59
| 14.77
| 14.85
| 7,420,174
| 112,638,241
| 10.3
| 10.3
| ### |
2011-Nov-18 Fri
| 16.53
| 16.58
| 15.52
| 15.74
|
|
| ###
| ###
| 1.1 |
2011-Nov-17 Thu
| ###
| 17.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 2,579,649
| 0
| 16.1
| 16.1
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| 17.86
| 17.4
| 17.5
| 2,184,349
| 38,510,072
| ###
| ###
| 1.3 |
2011-Nov-11 Fri
| ###
| 17.53
| ###
| 17.52
|
|
| 69.3
| 69.3
| ### |
2011-Nov-10 Thu
| ###
| 17.27
| 16.83
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2011-Nov-09 Wed
| 17.8
| ###
| 17.56
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2011-Nov-08 Tue
| 17.4
| ###
| 17.23
| ###
| 2,488,373
| ###
| 25.8
| 25.8
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| 15.7
| 14.53
| 15.52
|
|
| ###
| ###
| 1.1 |
2011-Nov-01 Tue
| 15.81
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2011-Oct-31 Mon
| 16.44
| ###
| ###
| 16.2
|
|
| 25.7
| 25.7
| 1.2 |
2011-Oct-28 Fri
| 16.55
| 16.85
| 16.47
| 16.74
|
|
| 80.2
| 80.2
| 1.2 |
2011-Oct-27 Thu
| 15.5
| 16.4
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2011-Oct-26 Wed
| 15.29
| 15.7
| ###
| 15.59
|
|
| ###
| ###
| ### |
2011-Oct-25 Tue
| ###
| 16.29
| 15.52
| 15.54
| 4,978,088
| 79,176,489
| 12.0
| 12.0
| ### |
2011-Oct-24 Mon
| 15.4
| ###
| 15.4
| ###
| 3,708,744
| 28,557,328
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| 15.4
| ###
| ###
| 2,845,158
| ###
| 24.6
| 24.6
| 0.0 |
2011-Oct-20 Thu
| 15.57
| ###
| ###
| 15.4
| 4,142,886
| 0
| 30.9
| 30.9
| ### |
2011-Oct-19 Wed
| ###
| ###
| 15.55
| ###
| 3,261,585
| 25,358,823
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| 16.2
| 15.4
| 15.58
|
|
| 13.5
| 13.5
| 1.1 |
2011-Oct-17 Mon
| 16.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 4,478,245
| 0
| 16.6
| 16.6
| 0.0 |
2011-Oct-13 Thu
| 16.5
| ###
| 16.28
| ###
| 7,255,780
| 59,062,049
| 88.3
| 88.3
| 0.0 |
2011-Oct-12 Wed
| 15.45
| ###
| ###
| 15.5
| 5,665,444
| 0
| ###
| ###
| 1.1 |
2011-Oct-11 Tue
| 15.8
| ###
| 15.76
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2011-Oct-10 Mon
| ###
| 15.45
| 14.89
| 15.4
|
|
| 85.5
| 85.5
| ### |
2011-Oct-07 Fri
| 14.79
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Oct-06 Thu
| 13.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| 13.46
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
| 5,867,473
| 0
| 95.4
| 95.4
| 0.0 |
2011-Oct-03 Mon
| ###
| 12.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 12.55
| 12.7
| 12.4
| 12.51
| 3,821,182
| ###
| ###
| ###
| ### |
2011-Sep-29 Thu
| 12.29
| 12.5
| ###
| 12.46
| 4,105,242
| ###
| 78.6
| 78.6
| 0.9 |
2011-Sep-28 Wed
| 13.43
| 13.5
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 12.54
| 13.27
| 12.51
| 13.27
| 8,106,059
| ###
| 90.2
| 90.2
| 0.9 |
2011-Sep-26 Mon
| ###
| ###
| 11.82
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2011-Sep-23 Fri
| 12.81
| ###
| 12.59
| ###
| 7,633,321
| 48,051,755
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 13.78
| 13.78
| 13.2
| 13.27
| 8,278,858
| ###
| ###
| ###
| 0.9 |
2011-Sep-21 Wed
| ###
| ###
| ###
| 14.5
| 6,568,922
| 0
| ###
| ###
| 1.0 |
2011-Sep-20 Tue
| ###
| 15.22
| ###
| 15.2
|
|
| 81.5
| 81.5
| 1.1 |
2011-Sep-19 Mon
| ###
| ###
| ###
| 15.2
|
|
| 83.0
| 83.0
| 1.1 |
2011-Sep-16 Fri
| ###
| 15.58
| ###
| ###
| 6,656,554
| 51,854,555
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| 14.79
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| 15.4
| ###
| 14.51
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2011-Sep-13 Tue
| 15.77
| 15.87
| ###
| 15.26
| 3,957,372
| 31,401,746
| ###
| ###
| ### |
2011-Sep-12 Mon
| ###
| ###
| ###
| 15.73
|
|
| 42.1
| 42.1
| ### |
2011-Sep-09 Fri
| 16.54
| 16.79
| ###
| 16.56
|
|
| 63.3
| 63.3
| 1.2 |
2011-Sep-08 Thu
| 16.29
| 16.58
| ###
| 16.54
|
|
| ###
| ###
| ### |
2011-Sep-07 Wed
| ###
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| 15.52
| 15.52
| 2,674,055
| ###
| 11.4
| 11.4
| 1.1 |
2011-Sep-02 Fri
| ###
| ###
| 16.24
| 16.41
|
|
| ###
| ###
| 1.2 |
2011-Sep-01 Thu
| 16.7
| ###
| ###
| 16.41
| 2,716,879
| 0
| ###
| ###
| 1.2 |
2011-Aug-31 Wed
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| 16.2
| 2,925,879
| 0
| 8.4
| 8.4
| 1.2 |
2011-Aug-29 Mon
| ###
| ###
| ###
| 16.51
|
|
| 83.7
| 83.7
| ### |
2011-Aug-26 Fri
| 16.21
| 16.24
| 15.59
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2011-Aug-25 Thu
| 16.75
| 16.86
| 16.22
| ###
| 3,472,887
| 57,441,550
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 15.55
| ###
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2011-Aug-23 Tue
| ###
| ###
| 14.8
| ###
| 3,624,485
| 26,821,189
| 61.7
| 61.7
| 0.0 |
2011-Aug-22 Mon
| 14.8
| 15.55
| 14.74
| 14.82
|
|
| 75.5
| 75.5
| 1.1 |
2011-Aug-19 Fri
| 15.74
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| 16.58
| ###
| 2,005,447
| 16,625,155
| 13.0
| 13.0
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| 16.89
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Aug-16 Tue
| 17.44
| 17.5
| ###
| 16.83
|
|
| 17.6
| 17.6
| 1.2 |
2011-Aug-15 Mon
| ###
| ###
| 15.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| 15.23
| 15.46
|
|
| 13.6
| 13.6
| 1.1 |
2011-Aug-11 Thu
| ###
| ###
| ###
| 15.5
|
|
| 74.4
| 74.4
| 1.1 |
2011-Aug-10 Wed
| 15.73
| 16.46
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| 14.59
| 12.74
| ###
| 15,360,080
| ###
| 84.8
| 84.8
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| 14.5
| ###
| 5,115,759
| 37,089,252
| 26.6
| 26.6
| 0.0 |
2011-Aug-05 Fri
| ###
| 15.77
| ###
| ###
| 6,739,855
| 53,143,756
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 16.89
| 17.24
| ###
| 16.73
|
|
| 39.9
| 39.9
| ### |
2011-Aug-03 Wed
| ###
| 17.51
| 16.51
| 17.25
| 3,361,824
| 57,184,626
| 78.8
| 78.8
| 1.2 |
2011-Aug-02 Tue
| 18.24
| 18.47
| ###
| ###
| 1,938,281
| 17,900,025
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| 18.29
| 18.79
| ###
| 18.52
|
|
| ###
| ###
| 1.3 |
2011-Jul-29 Fri
| 18.25
| 18.25
| ###
| 17.76
|
|
| ###
| ###
| 1.3 |
2011-Jul-28 Thu
| ###
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 19.23
| 19.23
| ###
| 18.7
|
|
| 12.6
| 12.6
| 1.3 |
2011-Jul-26 Tue
| 18.55
| 19.25
| 18.5
| 19.25
|
|
| ###
| ###
| 1.4 |
2011-Jul-25 Mon
| ###
| ###
| 18.25
| 18.43
|
|
| 37.6
| 37.6
| ### |
2011-Jul-22 Fri
| 19.4
| 19.46
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 18.85
| ###
| 18.78
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 18.5
| ###
| 2,204,584
| ###
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Jul-18 Mon
| ###
| 18.7
| ###
| ###
| 3,406,186
| ###
| 84.7
| 84.7
| 0.0 |
2011-Jul-15 Fri
| 17.5
| ###
| 17.5
| 17.89
|
|
| ###
| ###
| 1.3 |
2011-Jul-14 Thu
| ###
| 17.89
| 17.23
| 17.44
| 3,050,053
| ###
| 26.3
| 26.3
| 1.2 |
2011-Jul-13 Wed
| 16.4
| ###
| ###
| 16.85
|
|
| ###
| ###
| ### |
2011-Jul-12 Tue
| ###
| 16.77
| ###
| ###
| 4,399,189
| ###
| 29.0
| 29.0
| 0.0 |
2011-Jul-11 Mon
| ###
| 17.43
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2011-Jul-08 Fri
| 17.2
| 17.58
| ###
| 17.52
| 4,000,579
| 35,165,089
| ###
| ###
| ### |
2011-Jul-07 Thu
| ###
| ###
| 16.74
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
| 3,104,785
| 0
| 25.6
| 25.6
| 0.0 |
2011-Jul-05 Tue
| 16.79
| ###
| ###
| 16.88
| 3,193,679
| 0
| ###
| ###
| 1.2 |
2011-Jul-04 Mon
| ###
| ###
| 16.56
| ###
| 1,247,185
| ###
| 20.2
| 20.2
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| 16.47
| 16.52
|
|
| 11.2
| 11.2
| ### |
2011-Jun-30 Thu
| 16.58
| 16.8
| 16.25
| 16.78
|
|
| ###
| ###
| 1.2 |
2011-Jun-29 Wed
| 16.2
| ###
| 15.87
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2011-Jun-28 Tue
| 16.45
| 16.45
| 15.77
| ###
| 3,746,850
| 60,361,753
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| 16.45
| ###
| 16.45
| 3,107,783
| ###
| 85.1
| 85.1
| 1.2 |
2011-Jun-24 Fri
| ###
| ###
| ###
| 16.55
|
|
| ###
| ###
| 1.2 |
2011-Jun-23 Thu
| 17.4
| 17.4
| 16.57
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| 17.21
|
|
| ###
| ###
| ### |
2011-Jun-21 Tue
| 16.4
| 16.5
| ###
| 16.46
|
|
| ###
| ###
| 1.2 |
2011-Jun-20 Mon
| ###
| 17.48
| 16.23
| 16.23
| 2,910,487
| 49,056,258
| 13.5
| 13.5
| ### |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 5,155,640
| 0
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 17.5
| 17.5
| ###
| 17.25
| 5,353,422
| 46,842,442
| 34.4
| 34.4
| 1.2 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 4,366,551
| 0
| 89.2
| 89.2
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| 16.72
| ###
| 5,000,076
| ###
| 34.4
| 34.4
| 0.0 |
2011-Jun-10 Fri
| 17.58
| 17.75
| ###
| 17.49
| 3,177,125
| 28,196,984
| ###
| ###
| ### |
2011-Jun-09 Thu
| 16.7
| ###
| ###
| ###
| 3,547,685
| 0
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| 16.82
| 16.89
| 16.7
| 16.7
| 4,265,442
| ###
| ###
| ###
| 1.2 |
2011-Jun-07 Tue
| 16.89
| 17.2
| 16.43
| 16.56
| 4,761,658
| 80,067,279
| 23.6
| 23.6
| 1.2 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
| 6,295,475
| 0
| 89.2
| 89.2
| 0.0 |
2011-Jun-03 Fri
| ###
| 16.2
| 15.75
| 15.85
| 5,742,479
| ###
| ###
| ###
| 1.1 |
2011-Jun-02 Thu
| ###
| 15.78
| ###
| 15.4
| 4,660,255
| ###
| ###
| ###
| ### |
2011-Jun-01 Wed
| 15.5
| 16.26
| 15.41
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2011-May-30 Mon
| 15.46
| ###
| ###
| ###
| 4,658,522
| 0
| 79.4
| 79.4
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| 15.45
| 5,366,689
| 0
| ###
| ###
| ### |
2011-May-26 Thu
| ###
| ###
| ###
| 15.56
|
|
| ###
| ###
| ### |
2011-May-25 Wed
| ###
| ###
| 14.72
| ###
| 4,946,484
| 36,406,122
| 87.4
| 87.4
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
| 5,664,374
| 0
| 95.5
| 95.5
| 0.0 |
2011-May-23 Mon
| 14.77
| 14.87
| 14.44
| 14.53
|
|
| ###
| ###
| 1.0 |
2011-May-20 Fri
| 15.24
| 15.28
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| 14.87
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| 14.56
| 3,984,680
| 0
| 79.6
| 79.6
| ### |
2011-May-17 Tue
| 14.5
| ###
| 13.75
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2011-May-16 Mon
| 14.4
| ###
| ###
| 14.57
| 4,438,974
| 0
| ###
| ###
| ### |
2011-May-13 Fri
| ###
| ###
| ###
| 14.28
| 3,670,445
| 0
| 93.4
| 93.4
| ### |
2011-May-12 Thu
| ###
| ###
| 13.52
| 13.77
|
|
| 78.8
| 78.8
| ### |
2011-May-11 Wed
| ###
| ###
| ###
| 13.84
| 2,664,757
| 0
| 23.4
| 23.4
| 1.0 |
2011-May-10 Tue
| 13.8
| ###
| 13.51
| ###
| 3,470,375
| 23,442,383
| 27.8
| 27.8
| 0.0 |
2011-May-09 Mon
| 13.53
| 13.58
| ###
| 13.43
| 2,912,685
| ###
| ###
| ###
| ### |
2011-May-06 Fri
| 12.85
| ###
| 12.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-05 Thu
| 12.5
| 13.49
| 12.5
| 13.22
| 4,522,046
| 58,763,987
| ###
| ###
| 0.9 |
2011-May-04 Wed
| ###
| 12.7
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2011-May-03 Tue
| 12.57
| ###
| ###
| ###
| 2,452,327
| 0
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 3,424,652
| 0
| 80.2
| 80.2
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| 12.51
|
|
| 20.2
| 20.2
| ### |
2011-Apr-28 Thu
| ###
| ###
| 12.74
| 12.82
|
|
| ###
| ###
| 0.9 |
2011-Apr-27 Wed
| ###
| ###
| 12.84
| 12.88
|
|
| 17.9
| 17.9
| ### |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
| 4,002,881
| 0
| 26.3
| 26.3
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| 12.85
| ###
| 7,391,956
| ###
| 27.1
| 27.1
| 0.0 |
2011-Apr-18 Mon
| 13.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 13.57
| 13.71
| 2,430,629
| ###
| 17.3
| 17.3
| ### |
2011-Apr-14 Thu
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 13.42
| ###
| 13.42
| 13.84
| 2,634,359
| 17,676,548
| ###
| ###
| 1.0 |
2011-Apr-12 Tue
| ###
| 14.42
| 13.46
| 13.79
| 5,415,589
| ###
| 45.4
| 45.4
| 1.0 |
2011-Apr-11 Mon
| 13.5
| ###
| 13.48
| ###
| 3,418,976
| ###
| 92.0
| 92.0
| 0.0 |
2011-Apr-08 Fri
| ###
| 13.7
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 3,687,689
| 0
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| 13.29
| 13.29
| ###
| ###
| 5,075,042
| 33,723,654
| 19.6
| 19.6
| 0.0 |
2011-Apr-05 Tue
| 13.4
| 13.56
| 13.28
| ###
| 4,859,822
| ###
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 13.21
| ###
| ###
| 13.43
|
|
| 78.7
| 78.7
| ### |
2011-Apr-01 Fri
| ###
| ###
| 12.53
| 13.21
|
|
| ###
| ###
| ### |
2011-Mar-31 Thu
| ###
| ###
| 12.89
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2011-Mar-30 Wed
| 11.52
| 12.49
| 11.52
| 12.23
| 6,198,675
| ###
| 94.5
| 94.5
| ### |
2011-Mar-29 Tue
| ###
| 11.42
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2011-Mar-28 Mon
| 11.72
| 11.76
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2011-Mar-25 Fri
| 12.25
| ###
| ###
| 11.75
| 4,381,343
| 0
| ###
| ###
| ### |
2011-Mar-24 Thu
| 11.74
| ###
| 11.44
| ###
| 2,179,575
| ###
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| 11.25
| 11.58
| 11.23
| 11.49
|
|
| ###
| ###
| ### |
2011-Mar-22 Tue
| ###
| 11.28
| ###
| ###
| 1,756,042
| 9,904,076
| 82.9
| 82.9
| 0.0 |
2011-Mar-21 Mon
| 10.8
| ###
| 10.79
| 10.86
| 3,388,825
| ###
| ###
| ###
| 0.8 |
2011-Mar-18 Fri
| 10.48
| ###
| ###
| 10.77
|
|
| 71.9
| 71.9
| ### |
2011-Mar-17 Thu
| 9.55
| 10.23
| 9.5
| ###
| 3,927,172
| 38,741,551
| 90.8
| 90.8
| 0.0 |
2011-Mar-16 Wed
| 9.8
| 10.21
| ###
| ###
| 4,408,024
| ###
| 49.1
| 49.1
| 0.0 |
2011-Mar-15 Tue
| 10.2
| 10.22
| ###
| ###
| 3,293,188
| ###
| 46.9
| 46.9
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 2,866,383
| 0
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| ###
| 10.49
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2011-Mar-10 Thu
| 10.45
| 10.52
| 10.26
| 10.27
|
|
| ###
| ###
| ### |
2011-Mar-09 Wed
| 10.51
| ###
| 10.26
| 10.42
| 2,252,223
| ###
| 40.2
| 40.2
| 0.7 |
2011-Mar-08 Tue
| 10.45
| ###
| 10.43
| 10.57
|
|
| 77.9
| 77.9
| 0.8 |
2011-Mar-07 Mon
| 10.85
| ###
| 10.48
| 10.59
| 3,214,982
| ###
| 20.9
| 20.9
| ### |
2011-Mar-04 Fri
| 10.83
| 10.87
| 10.76
| 10.79
|
|
| ###
| ###
| ### |
2011-Mar-03 Thu
| ###
| 10.81
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| 10.51
| 10.78
| 10.4
| 10.75
| 3,283,257
| ###
| ###
| ###
| 0.8 |
2011-Mar-01 Tue
| 10.51
| 10.85
| 10.5
| ###
| 2,751,941
| 29,376,970
| 83.0
| 83.0
| 0.0 |
2011-Feb-28 Mon
| ###
| 10.88
| ###
| ###
| 1,392,429
| ###
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| ###
| 10.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| 9.79
| ###
| 9.79
| 9.89
|
|
| ###
| ###
| ### |
2011-Feb-23 Wed
| 9.71
| ###
| 9.52
| 9.8
|
|
| 74.7
| 74.7
| 0.7 |
2011-Feb-22 Tue
| ###
| ###
| 9.83
| 9.83
| 1,427,852
| ###
| 37.1
| 37.1
| 0.7 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| 10.28
| ###
| ###
| 2,552,650
| 13,120,621
| 82.3
| 82.3
| 0.0 |
2011-Feb-16 Wed
| 9.8
| ###
| 9.72
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Feb-15 Tue
| 9.45
| 9.73
| 9.4
| ###
| 2,715,781
| 25,976,445
| 83.6
| 83.6
| 0.0 |
2011-Feb-14 Mon
| 9.25
| 9.44
| 9.22
| 9.44
|
|
| ###
| ###
| 0.7 |
2011-Feb-11 Fri
| 9.29
| 9.29
| ###
| ###
| 1,432,381
| ###
| 21.4
| 21.4
| 0.0 |
2011-Feb-10 Thu
| 9.5
| 9.59
| 9.29
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2011-Feb-09 Wed
| 9.47
| 9.52
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2011-Feb-08 Tue
| 9.45
| 9.45
| 9.28
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2011-Feb-07 Mon
| 9.49
| 9.49
| ###
| 9.42
|
|
| 30.7
| 30.7
| 0.7 |
2011-Feb-04 Fri
| ###
| 9.49
| 9.26
| 9.41
| 3,095,881
| 29,023,884
| ###
| ###
| 0.7 |
2011-Feb-03 Thu
| ###
| 9.24
| 8.85
| 9.22
|
|
| 87.7
| 87.7
| 0.7 |
2011-Feb-02 Wed
| 8.73
| ###
| 8.73
| ###
| 1,275,859
| 5,569,124
| 82.2
| 82.2
| 0.0 |
2011-Feb-01 Tue
| 8.5
| ###
| 8.5
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Jan-31 Mon
| 8.51
| 8.56
| ###
| 8.48
| 1,481,954
| ###
| 34.5
| 34.5
| 0.6 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
| 1,730,256
| 0
| 12.7
| 12.7
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
| 1,008,787
| 0
| 30.9
| 30.9
| 0.0 |
2011-Jan-24 Mon
| ###
| 9.22
| 8.88
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2011-Jan-21 Fri
| 9
| ###
| 8.76
| 8.79
|
|
| 23.0
| 23.0
| 0.6 |
2011-Jan-20 Thu
| ###
| ###
| 8.75
| ###
| 2,405,848
| 10,525,585
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 9
| ###
| 8.86
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2011-Jan-18 Tue
| 8.78
| 8.84
| 8.76
| 8.82
|
|
| ###
| ###
| ### |
2011-Jan-17 Mon
| 8.83
| 8.86
| ###
| 8.78
| 2,678,880
| ###
| ###
| ###
| 0.6 |
2011-Jan-14 Fri
| 8.87
| ###
| 8.72
| 8.76
| 1,003,320
| 4,374,475
| 18.4
| 18.4
| 0.6 |
2011-Jan-13 Thu
| 8.78
| ###
| ###
| 8.87
| 3,529,275
| 0
| 67.7
| 67.7
| ### |
2011-Jan-12 Wed
| ###
| ###
| 8.49
| 8.53
|
|
| 23.2
| 23.2
| ### |
2011-Jan-11 Tue
| ###
| ###
| 8.42
| 8.44
| 1,853,923
| ###
| ###
| ###
| 0.6 |
2011-Jan-10 Mon
| 8.7
| 8.7
| 8.48
| 8.56
| 1,421,480
| ###
| ###
| ###
| ### |
2011-Jan-07 Fri
| 8.8
| 8.8
| 8.48
| ###
| 2,499,623
| 21,596,742
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| 8.82
| 8.86
| 1,239,688
| 5,467,024
| 18.0
| 18.0
| 0.6 |
2011-Jan-05 Wed
| 9.28
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| 9.54
| ###
| 9.21
| 2,111,940
| 10,073,953
| ###
| ###
| 0.7 |
2010-Dec-31 Fri
| 9.2
| ###
| ###
| ###
| 462,626
| 0
| 25.5
| 25.5
| 0.0 |
2010-Dec-30 Thu
| ###
| 9.25
| ###
| 9.22
| 722,521
| 3,341,659
| 76.9
| 76.9
| 0.7 |
2010-Dec-29 Wed
| ###
| ###
| 9
| ###
| 724,323
| 3,259,453
| 70.5
| 70.5
| 0.0 |
2010-Dec-24 Fri
| 9.2
| 9.23
| ###
| ###
| 1,182,156
| 5,455,649
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| 9
| 9.26
| ###
| 9.24
|
|
| ###
| ###
| ### |
2010-Dec-22 Wed
| 8.77
| ###
| 8.77
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2010-Dec-21 Tue
| 8.56
| 8.75
| 8.56
| 8.73
| 989,085
| ###
| ###
| ###
| ### |
2010-Dec-20 Mon
| 8.58
| ###
| 8.55
| 8.59
| 1,537,622
| ###
| ###
| ###
| ### |
2010-Dec-17 Fri
| ###
| ###
| 8.5
| 8.52
|
|
| ###
| ###
| 0.6 |
2010-Dec-16 Thu
| 8.59
| ###
| 8.48
| 8.59
|
|
| 62.3
| 62.3
| ### |
2010-Dec-15 Wed
| ###
| ###
| 8.43
| 8.51
| 2,140,526
| ###
| ###
| ###
| 0.6 |
2010-Dec-14 Tue
| 8.55
| 8.75
| 8.5
| 8.71
| 1,673,271
| ###
| ###
| ###
| 0.6 |
2010-Dec-13 Mon
| 8.55
| ###
| 8.43
| 8.45
| 1,626,328
| 6,854,972
| ###
| ###
| ### |
2010-Dec-10 Fri
| 8.5
| 8.58
| ###
| 8.58
| 2,081,320
| ###
| 79.4
| 79.4
| 0.6 |
2010-Dec-09 Thu
| ###
| 8.48
| ###
| 8.47
| 3,209,576
| ###
| 87.6
| 87.6
| ### |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 7.88
| 8.22
| 7.81
| ###
| 1,489,856
| ###
| 88.0
| 88.0
| 0.0 |
2010-Dec-06 Mon
| ###
| 8.23
| ###
| ###
| 1,671,825
| 6,879,559
| 19.1
| 19.1
| 0.0 |
2010-Dec-03 Fri
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
| 5,611,985
| 0
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 7.4
| ###
| ###
| 7.59
|
|
| 87.2
| 87.2
| 0.5 |
2010-Nov-30 Tue
| ###
| 7.86
| 7.52
| 7.55
|
|
| 28.7
| 28.7
| ### |
2010-Nov-29 Mon
| ###
| ###
| 7.52
| 7.59
| 1,267,155
| ###
| 36.6
| 36.6
| 0.5 |
2010-Nov-26 Fri
| 7.75
| 7.75
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2010-Nov-25 Thu
| 7.75
| 7.77
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| 7.74
| 7.52
| ###
| 2,342,221
| 17,871,146
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 7.89
| 7.89
| ###
| 7.75
|
|
| 29.9
| 29.9
| ### |
2010-Nov-22 Mon
| 7.86
| ###
| 7.82
| 7.85
| 1,326,620
| 5,187,084
| 37.8
| 37.8
| ### |
2010-Nov-19 Fri
| 7.86
| 7.86
| ###
| 7.76
| 1,124,648
| ###
| 27.9
| 27.9
| 0.6 |
2010-Nov-18 Thu
| 7.43
| ###
| 7.41
| 7.78
|
|
| ###
| ###
| 0.6 |
2010-Nov-17 Wed
| 7.4
| 7.5
| 7.28
| 7.41
| 2,382,026
| 17,603,172
| 74.5
| 74.5
| ### |
2010-Nov-16 Tue
| ###
| ###
| ###
| 7.77
| 1,588,720
| 0
| ###
| ###
| 0.6 |
2010-Nov-15 Mon
| 8
| ###
| ###
| ###
| 1,309,341
| 0
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| 7.86
| ###
| 3,838,324
| ###
| 74.5
| 74.5
| 0.0 |
2010-Nov-10 Wed
| 7.75
| ###
| ###
| 7.85
| 5,898,171
| 0
| 82.3
| 82.3
| ### |
2010-Nov-09 Tue
| 7.49
| 7.81
| 7.41
| 7.53
|
|
| 73.8
| 73.8
| 0.5 |
2010-Nov-08 Mon
| 7.25
| 7.49
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 7
| ###
| ###
| ###
| 5,938,021
| 0
| 77.8
| 77.8
| 0.0 |
2010-Nov-04 Thu
| 6.72
| 6.89
| 6.71
| 6.83
| 1,119,976
| ###
| 80.3
| 80.3
| 0.5 |
2010-Nov-03 Wed
| 6.73
| 6.77
| ###
| 6.73
| 1,097,789
| ###
| 67.1
| 67.1
| ### |
2010-Nov-02 Tue
| ###
| 6.74
| ###
| ###
| 865,421
| ###
| 70.3
| 70.3
| 0.0 |
2010-Nov-01 Mon
| ###
| 6.77
| 6.57
| 6.72
|
|
| 71.1
| 71.1
| 0.5 |
2010-Oct-29 Fri
| 6.71
| 6.84
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 6.77
| ###
| 6.7
| 6.77
| 2,370,551
| 7,941,345
| ###
| ###
| ### |
2010-Oct-27 Wed
| 7.2
| 7.28
| ###
| 6.77
| 3,179,322
| ###
| ###
| ###
| ### |
2010-Oct-26 Tue
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2010-Oct-25 Mon
| 6.85
| ###
| 6.81
| ###
| 1,301,457
| ###
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| 6.77
| 6.87
|
|
| 28.2
| 28.2
| ### |
2010-Oct-21 Thu
| 6.89
| ###
| ###
| 6.8
|
|
| 23.2
| 23.2
| 0.5 |
2010-Oct-20 Wed
| 6.57
| ###
| 6.42
| ###
| 1,308,423
| ###
| 73.4
| 73.4
| 0.0 |
2010-Oct-19 Tue
| 6.72
| 6.78
| 6.48
| 6.55
|
|
| 17.7
| 17.7
| 0.5 |
2010-Oct-18 Mon
| 6.85
| 6.85
| ###
| 6.75
|
|
| 27.0
| 27.0
| 0.5 |
2010-Oct-15 Fri
| 6.8
| 6.86
| 6.75
| 6.85
| 1,754,684
| 11,940,624
| ###
| ###
| ### |
2010-Oct-14 Thu
| ###
| ###
| 6.76
| ###
| 3,061,058
| 10,346,376
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 6.7
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Oct-12 Tue
| 6.49
| 6.55
| 6.46
| 6.5
| 3,390,153
| 22,052,945
| ###
| ###
| 0.5 |
2010-Oct-11 Mon
| 6.5
| 6.52
| 6.47
| 6.51
| 2,778,149
| 18,044,077
| ###
| ###
| ### |
2010-Oct-08 Fri
| 6.48
| 6.54
| 6.4
| 6.45
| 1,760,450
| ###
| 25.9
| 25.9
| ### |
2010-Oct-07 Thu
| 6.44
| ###
| 6.42
| 6.53
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| 6.49
| 6.52
| ###
| 6.48
| 3,216,454
| 10,485,640
| ###
| ###
| 0.5 |
2010-Oct-05 Tue
| ###
| ###
| ###
| 6.28
| 3,796,845
| 0
| 88.9
| 88.9
| 0.4 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| 6
| 6,432,087
| 0
| 18.3
| 18.3
| 0.4 |
2010-Sep-29 Wed
| 6.22
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 6.27
| 6.27
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2010-Sep-27 Mon
| 6.29
| 6.4
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 5.88
| ###
| 5.84
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 1,764,075
| 0
| 76.4
| 76.4
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 3,042,759
| 0
| 16.5
| 16.5
| 0.0 |
2010-Sep-21 Tue
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 1,586,827
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
| 1,765,389
| 0
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 2,664,851
| 0
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
| 2,596,354
| 0
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
| 1,673,885
| 0
| 75.3
| 75.3
| 0.0 |
2010-Sep-10 Fri
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 6.22
| ###
| ###
| 6.26
| 2,651,825
| 0
| 70.0
| 70.0
| 0.4 |
2010-Sep-08 Wed
| ###
| 6.23
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 2,391,524
| 0
| 69.8
| 69.8
| 0.0 |
2010-Sep-03 Fri
| 5.79
| ###
| 5.77
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 5.71
| 5.72
| 5.59
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Sep-01 Wed
| 5.55
| ###
| 5.5
| ###
| 1,430,329
| ###
| 65.8
| 65.8
| 0.0 |
2010-Aug-31 Tue
| 5.42
| ###
| ###
| 5.55
|
|
| 86.8
| 86.8
| ### |
2010-Aug-30 Mon
| 5.42
| 5.53
| ###
| 5.49
|
|
| 76.6
| 76.6
| 0.4 |
2010-Aug-27 Fri
| 5.26
| 5.4
| 5.21
| ###
| 1,100,987
| ###
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| 5.27
| ###
| 5.24
| 1,734,172
| 4,569,543
| 80.6
| 80.6
| 0.4 |
2010-Aug-25 Wed
| 5.2
| ###
| ###
| 5.25
|
|
| 82.2
| 82.2
| 0.4 |
2010-Aug-24 Tue
| ###
| ###
| 5.22
| 5.23
|
|
| 22.7
| 22.7
| ### |
2010-Aug-23 Mon
| ###
| 5.44
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2010-Aug-20 Fri
| 5.43
| 5.45
| 5.27
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2010-Aug-19 Thu
| 5.53
| 5.55
| 5.47
| 5.51
| 1,579,273
| ###
| ###
| ###
| ### |
2010-Aug-18 Wed
| 5.49
| 5.51
| 5.46
| 5.48
| 881,277
| ###
| ###
| ###
| ### |
2010-Aug-17 Tue
| 5.27
| 5.48
| 5.26
| 5.47
|
|
| ###
| ###
| ### |
2010-Aug-16 Mon
| 5.29
| 5.41
| 5.23
| ###
| 1,237,881
| 6,585,526
| 67.3
| 67.3
| 0.0 |
2010-Aug-13 Fri
| 5.25
| ###
| 5.25
| ###
| 1,322,951
| 3,472,746
| 75.9
| 75.9
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| 5.26
| 5.29
|
|
| 22.5
| 22.5
| 0.4 |
2010-Aug-11 Wed
| 5.43
| 5.46
| ###
| 5.4
| 2,302,887
| 6,286,881
| ###
| ###
| 0.4 |
2010-Aug-10 Tue
| ###
| 5.49
| ###
| 5.42
| 1,367,884
| 3,754,841
| 80.5
| 80.5
| 0.4 |
2010-Aug-09 Mon
| 5.4
| 5.52
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2010-Aug-06 Fri
| 5.45
| 5.48
| ###
| 5.47
|
|
| 69.4
| 69.4
| ### |
2010-Aug-05 Thu
| 5.48
| 5.5
| 5.29
| 5.43
| 1,270,479
| ###
| ###
| ###
| 0.4 |
2010-Aug-04 Wed
| 5.41
| 5.5
| 5.41
| 5.45
| 1,376,650
| 7,509,625
| 76.4
| 76.4
| ### |
2010-Aug-03 Tue
| 5.44
| 5.46
| ###
| 5.44
|
|
| 69.8
| 69.8
| 0.4 |
2010-Aug-02 Mon
| 5.5
| 5.5
| ###
| 5.47
|
|
| 21.6
| 21.6
| ### |
2010-Jul-30 Fri
| 5.44
| 5.5
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2010-Jul-29 Thu
| 5.48
| 5.52
| 5.41
| 5.49
| 1,540,278
| ###
| 69.0
| 69.0
| 0.4 |
2010-Jul-28 Wed
| 5.53
| 5.53
| 5.43
| 5.48
|
|
| ###
| ###
| ### |
2010-Jul-27 Tue
| 5.5
| 5.54
| 5.48
| 5.5
| 1,017,429
| ###
| ###
| ###
| 0.4 |
2010-Jul-26 Mon
| 5.52
| 5.53
| 5.44
| 5.46
| 1,677,826
| 9,202,875
| 23.2
| 23.2
| ### |
2010-Jul-23 Fri
| 5.49
| 5.54
| ###
| 5.48
| 2,905,940
| 8,049,453
| ###
| ###
| ### |
2010-Jul-22 Thu
| 5.43
| 5.51
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2010-Jul-21 Wed
| ###
| 5.59
| ###
| 5.5
| 2,565,653
| ###
| ###
| ###
| 0.4 |
2010-Jul-20 Tue
| 5.43
| 5.43
| ###
| 5.41
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| ###
| 5.48
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 5.46
| 5.5
| 5.4
| 5.43
| 766,157
| 4,175,555
| ###
| ###
| 0.4 |
2010-Jul-15 Thu
| 5.4
| 5.49
| 5.21
| 5.46
| 1,617,258
| ###
| ###
| ###
| ### |
2010-Jul-14 Wed
| 5.43
| 5.52
| ###
| 5.42
| 2,904,379
| 8,016,086
| 26.7
| 26.7
| 0.4 |
2010-Jul-13 Tue
| ###
| 5.4
| 5.26
| ###
| 4,644,158
| ###
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 4,510,526
| 0
| 89.3
| 89.3
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 4.75
| 4.89
| ###
| 4.87
|
|
| 91.2
| 91.2
| 0.3 |
2010-Jul-06 Tue
| 4.59
| 4.75
| 4.58
| 4.75
|
|
| ###
| ###
| ### |
2010-Jul-05 Mon
| ###
| 4.72
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| 4.7
| 4.77
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| 4.55
| 4.71
| 4.54
| ###
| 1,109,184
| 5,129,976
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 4.52
| 4.79
| 4.5
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2010-Jun-29 Tue
| 4.75
| 4.78
| 4.7
| 4.75
| 1,912,926
| ###
| ###
| ###
| ### |
2010-Jun-28 Mon
| 4.79
| 4.8
| 4.7
| 4.75
|
|
| 40.0
| 40.0
| ### |
2010-Jun-25 Fri
| 4.77
| 4.85
| 4.73
| 4.83
|
|
| 80.8
| 80.8
| 0.3 |
2010-Jun-24 Thu
| 4.7
| ###
| 4.7
| 4.8
| 2,208,246
| 5,189,378
| 87.8
| 87.8
| 0.3 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2010-Jun-22 Tue
| 5
| ###
| ###
| ###
| 1,916,647
| 0
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 2,487,080
| 0
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
| 3,434,940
| 0
| 75.6
| 75.6
| 0.0 |
2010-Jun-16 Wed
| 5
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2010-Jun-15 Tue
| 5
| 5
| 4.8
| 4.89
| 2,164,825
| 10,607,642
| ###
| ###
| ### |
2010-Jun-11 Fri
| ###
| ###
| ###
| 5
| 2,047,677
| 0
| ###
| ###
| 0.4 |
2010-Jun-10 Thu
| ###
| ###
| 4.89
| ###
| 2,477,124
| ###
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
| 2,160,886
| 0
| 84.9
| 84.9
| 0.0 |
2010-Jun-07 Mon
| 4.89
| ###
| 4.84
| ###
| 4,608,282
| 11,152,042
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 4.88
| ###
| 4.84
| 5
| 3,583,221
| ###
| ###
| ###
| 0.4 |
2010-Jun-03 Thu
| 4.85
| 4.86
| 4.78
| 4.86
| 2,829,142
| ###
| 65.6
| 65.6
| 0.3 |
2010-Jun-02 Wed
| 4.84
| 4.86
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2010-Jun-01 Tue
| 4.79
| ###
| 4.73
| 4.87
|
|
| 84.3
| 84.3
| 0.3 |
2010-May-31 Mon
| 4.7
| 4.85
| ###
| 4.79
|
|
| 82.7
| 82.7
| 0.3 |
2010-May-28 Fri
| 4.77
| 4.8
| ###
| 4.7
| 7,389,788
| ###
| ###
| ###
| 0.3 |
2010-May-27 Thu
| 4.53
| 4.8
| 4.5
| 4.7
|
|
| 86.1
| 86.1
| 0.3 |
2010-May-26 Wed
| 4.48
| 4.57
| 4.42
| 4.5
|
|
| ###
| ###
| ### |
2010-May-25 Tue
| ###
| 4.43
| 4.29
| ###
|
|
| 54.1
| 54.1
| 0.0 |
2010-May-24 Mon
| ###
| 4.47
| ###
| 4.45
| 2,988,722
| ###
| ###
| ###
| 0.3 |
2010-May-21 Fri
| 4.25
| ###
| 4.21
| ###
| 1,226,923
| 2,582,672
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 4.42
| 4.46
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2010-May-19 Wed
| 4.52
| 4.53
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2010-May-18 Tue
| 4.49
| ###
| 4.4
| 4.51
| 2,427,722
| 5,340,988
| 83.3
| 83.3
| 0.3 |
2010-May-17 Mon
| 4.42
| 4.42
| ###
| ###
| 1,546,683
| ###
| 44.5
| 44.5
| 0.0 |
2010-May-14 Fri
| 4.4
| 4.5
| ###
| 4.5
|
|
| 83.1
| 83.1
| ### |
2010-May-13 Thu
| 4.49
| 4.49
| 4.28
| ###
| 1,614,681
| 7,080,376
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| 4.45
| ###
| 4.43
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| ###
| ###
| 4.2
| 4.29
| 1,119,651
| ###
| ###
| ###
| ### |
2010-May-10 Mon
| 4.25
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| ###
| ###
| ###
| 4.24
| 2,192,246
| 0
| ###
| ###
| 0.3 |
2010-May-06 Thu
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| 4.43
| 4.48
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2010-May-03 Mon
| ###
| 4.43
| ###
| ###
| 4,935,087
| ###
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 4.72
| 4.75
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2010-Apr-29 Thu
| ###
| 4.74
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2010-Apr-28 Wed
| ###
| 4.75
| 4.55
| 4.72
| 3,581,352
| 16,653,286
| ###
| ###
| 0.3 |
2010-Apr-27 Tue
| 4.85
| ###
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2010-Apr-23 Fri
| 4.77
| 4.86
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2010-Apr-22 Thu
| 4.76
| 4.84
| ###
| 4.83
|
|
| ###
| ###
| 0.3 |
2010-Apr-21 Wed
| 4.83
| ###
| 4.81
| 4.87
|
|
| 71.3
| 71.3
| 0.3 |
2010-Apr-20 Tue
| 4.74
| 4.84
| 4.74
| 4.83
| 1,342,787
| 6,431,949
| ###
| ###
| 0.3 |
2010-Apr-19 Mon
| 4.77
| 4.8
| 4.75
| 4.77
|
|
| 76.1
| 76.1
| ### |
2010-Apr-16 Fri
| 4.82
| 4.87
| 4.8
| 4.83
| 1,188,247
| 5,745,174
| ###
| ###
| 0.3 |
2010-Apr-15 Thu
| ###
| ###
| 4.75
| 4.83
| 2,156,182
| ###
| ###
| ###
| 0.3 |
2010-Apr-14 Wed
| 4.76
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| 4.72
| 4.78
|
|
| ###
| ###
| ### |
2010-Apr-12 Mon
| 5
| ###
| ###
| ###
| 2,456,549
| 0
| 31.2
| 31.2
| 0.0 |
2010-Apr-09 Fri
| 4.77
| ###
| 4.73
| ###
| 2,674,778
| 6,325,849
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| 4.59
| 4.81
| 4.58
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2010-Apr-07 Wed
| 4.54
| ###
| 4.51
| 4.57
| 1,595,044
| 3,596,824
| ###
| ###
| ### |
2010-Apr-06 Tue
| 4.55
| 4.59
| 4.5
| 4.53
| 1,641,451
| ###
| ###
| ###
| ### |
2010-Apr-01 Thu
| 4.41
| 4.55
| 4.4
| 4.53
|
|
| 82.2
| 82.2
| ### |
2010-Mar-31 Wed
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 4.4
| 4.46
| ###
| 4.41
|
|
| 71.8
| 71.8
| ### |
2010-Mar-29 Mon
| ###
| 4.46
| 4.28
| ###
| 2,026,652
| ###
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| 4.29
| ###
| 2,697,142
| ###
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 4.24
| 4.52
| 4.24
| ###
| 2,821,545
| ###
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 919,787
| 0
| 77.7
| 77.7
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 3,361,650
| 0
| 71.8
| 71.8
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
| 6,118,178
| 0
| 90.3
| 90.3
| 0.0 |
2010-Mar-17 Wed
| 3.8
| ###
| 3.78
| ###
| 1,976,280
| ###
| 87.6
| 87.6
| 0.0 |
2010-Mar-16 Tue
| 3.76
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2010-Mar-15 Mon
| 3.77
| 3.79
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
2010-Mar-12 Fri
| ###
| 3.76
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
| 951,523
| 0
| 25.3
| 25.3
| 0.0 |
2010-Mar-09 Tue
| 3.7
| 3.72
| ###
| ###
| 4,329,074
| 8,052,077
| 23.5
| 23.5
| 0.0 |
2010-Mar-08 Mon
| 3.77
| 3.77
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Mar-05 Fri
| 3.75
| 3.75
| ###
| 3.7
|
|
| 19.7
| 19.7
| 0.3 |
2010-Mar-04 Thu
| 3.73
| 3.74
| ###
| 3.74
| 1,286,322
| 2,405,422
| ###
| ###
| 0.3 |
2010-Mar-03 Wed
| 3.7
| 3.74
| ###
| 3.74
| 3,106,186
| ###
| ###
| ###
| 0.3 |
2010-Mar-02 Tue
| 3.7
| 3.73
| ###
| 3.7
| 1,491,525
| ###
| 75.1
| 75.1
| 0.3 |
2010-Mar-01 Mon
| ###
| 3.83
| ###
| ###
| 2,049,475
| 3,924,744
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| 3.53
| 3.58
|
|
| 22.4
| 22.4
| 0.3 |
2010-Feb-25 Thu
| 3.72
| 3.72
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 3.76
| 3.79
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Feb-23 Tue
| 3.78
| 3.79
| 3.73
| 3.76
| 540,887
| ###
| 31.5
| 31.5
| 0.3 |
2010-Feb-22 Mon
| 3.72
| 3.78
| ###
| 3.78
| 694,525
| 1,312,652
| 79.2
| 79.2
| 0.3 |
2010-Feb-19 Fri
| ###
| 3.73
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 3.59
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2010-Feb-17 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| 3.52
| 3.54
| 1,089,757
| 1,917,972
| 20.8
| 20.8
| 0.3 |
2010-Feb-15 Mon
| ###
| ###
| 3.51
| ###
| 1,182,940
| 2,076,059
| 81.7
| 81.7
| 0.0 |
2010-Feb-12 Fri
| 3.59
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| 3.51
| 3.59
| 3.47
| 3.59
|
|
| ###
| ###
| ### |
2010-Feb-10 Wed
| 3.43
| 3.53
| ###
| 3.51
|
|
| ###
| ###
| ### |
2010-Feb-09 Tue
| ###
| 3.4
| ###
| ###
| 1,157,586
| ###
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| 3.4
| 3.49
| ###
| 3.45
|
|
| 81.0
| 81.0
| ### |
2010-Feb-05 Fri
| ###
| 3.42
| 3.27
| 3.42
|
|
| ###
| ###
| 0.2 |
2010-Feb-04 Thu
| 3.27
| ###
| 3.26
| ###
| 1,123,940
| 1,832,022
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 3.28
| ###
| 3.24
| ###
| 12,006,655
| 19,450,781
| 63.9
| 63.9
| 0.0 |
2010-Feb-01 Mon
| 3.26
| ###
| 3.25
| 3.28
|
|
| 86.5
| 86.5
| 0.2 |
2010-Jan-29 Fri
| ###
| ###
| 3.23
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Jan-28 Thu
| ###
| 3.4
| 3.27
| 3.4
| 1,935,352
| ###
| 88.2
| 88.2
| 0.2 |
2010-Jan-27 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| 3.41
| 3.26
| ###
| 1,179,129
| ###
| 80.4
| 80.4
| 0.0 |
2010-Jan-22 Fri
| ###
| 3.42
| ###
| ###
| 2,391,486
| 4,089,441
| 71.3
| 71.3
| 0.0 |
2010-Jan-21 Thu
| 3.48
| 3.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 3.53
| 3.54
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2010-Jan-19 Tue
| 3.51
| 3.53
| 3.48
| 3.49
| 931,170
| 3,263,750
| ###
| ###
| ### |
2010-Jan-18 Mon
| 3.54
| 3.57
| 3.42
| 3.55
| 1,392,072
| ###
| ###
| ###
| ### |
2010-Jan-15 Fri
| ###
| ###
| 3.54
| 3.58
|
|
| 14.6
| 14.6
| 0.3 |
2010-Jan-14 Thu
| 3.55
| ###
| 3.53
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2010-Jan-13 Wed
| 3.74
| 3.74
| 3.48
| 3.5
| 2,400,540
| 8,665,949
| ###
| ###
| 0.3 |
2010-Jan-12 Tue
| ###
| 3.72
| ###
| 3.72
| 1,363,320
| 2,535,775
| 84.5
| 84.5
| 0.3 |
2010-Jan-11 Mon
| 3.81
| 3.81
| 3.7
| 3.7
|
|
| 13.1
| 13.1
| 0.3 |
2010-Jan-08 Fri
| 3.82
| 3.84
| 3.74
| 3.81
|
|
| ###
| ###
| 0.3 |
2010-Jan-07 Thu
| 3.73
| 3.81
| 3.73
| 3.79
| 922,853
| 3,479,155
| 79.7
| 79.7
| ### |
2010-Jan-06 Wed
| 3.73
| 3.76
| ###
| 3.73
| 522,951
| 983,147
| 65.6
| 65.6
| ### |
2010-Jan-05 Tue
| ###
| 3.73
| ###
| 3.72
| 644,245
| ###
| 77.7
| 77.7
| 0.3 |
2010-Jan-04 Mon
| 3.57
| ###
| 3.51
| 3.59
|
|
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| ###
| 3.58
| 3.58
| 512,879
| 918,053
| 8.0
| 8.0
| 0.3 |
2009-Dec-30 Wed
| ###
| 3.7
| ###
| ###
| 241,876
| 447,470
| 21.9
| 21.9
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
| 543,720
| 0
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 1,091,621
| 0
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| 3.58
| ###
| 422,684
| ###
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| 3.49
| 3.59
|
|
| ###
| ###
| ### |
2009-Dec-21 Mon
| 3.55
| ###
| 3.53
| ###
| 1,259,641
| ###
| 81.7
| 81.7
| 0.0 |
2009-Dec-18 Fri
| 3.45
| 3.57
| 3.44
| 3.54
| 1,952,780
| ###
| 84.7
| 84.7
| 0.3 |
2009-Dec-17 Thu
| 3.48
| 3.53
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2009-Dec-16 Wed
| 3.43
| 3.53
| 3.43
| 3.48
| 2,356,853
| 8,201,848
| 83.8
| 83.8
| 0.2 |
2009-Dec-15 Tue
| 3.48
| 3.49
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2009-Dec-14 Mon
| 3.48
| 3.51
| 3.41
| 3.51
|
|
| 77.2
| 77.2
| ### |
2009-Dec-11 Fri
| 3.49
| 3.54
| 3.45
| 3.51
|
|
| ###
| ###
| ### |
2009-Dec-10 Thu
| 3.54
| 3.55
| 3.43
| 3.47
| 1,970,928
| ###
| 22.3
| 22.3
| 0.2 |
2009-Dec-09 Wed
| ###
| ###
| 3.52
| 3.58
| 925,741
| ###
| ###
| ###
| 0.3 |
2009-Dec-08 Tue
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| 3.56
| 3.59
|
|
| 32.2
| 32.2
| ### |
2009-Dec-04 Fri
| 3.54
| ###
| 3.52
| 3.59
|
|
| 81.2
| 81.2
| ### |
2009-Dec-03 Thu
| ###
| 3.7
| ###
| ###
| 2,948,051
| ###
| 31.9
| 31.9
| 0.0 |
2009-Dec-02 Wed
| ###
| 3.75
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 3.58
| 3.58
| 3.48
| 3.52
|
|
| 22.2
| 22.2
| ### |
2009-Nov-30 Mon
| 3.43
| ###
| 3.43
| 3.59
| 1,059,653
| ###
| ###
| ###
| ### |
2009-Nov-27 Fri
| 3.5
| 3.52
| 3.4
| 3.44
|
|
| 34.0
| 34.0
| 0.2 |
2009-Nov-26 Thu
| 3.56
| ###
| 3.55
| 3.58
| 909,829
| 1,614,946
| ###
| ###
| 0.3 |
2009-Nov-25 Wed
| 3.57
| 3.59
| 3.52
| 3.57
|
|
| ###
| ###
| 0.3 |
2009-Nov-24 Tue
| ###
| ###
| 3.54
| 3.59
| 1,177,051
| 2,083,380
| 43.8
| 43.8
| ### |
2009-Nov-23 Mon
| 3.43
| 3.59
| 3.43
| 3.57
|
|
| ###
| ###
| 0.3 |
2009-Nov-20 Fri
| ###
| 3.43
| ###
| 3.4
|
|
| 73.0
| 73.0
| 0.2 |
2009-Nov-19 Thu
| ###
| 3.51
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2009-Nov-18 Wed
| 3.49
| 3.49
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2009-Nov-17 Tue
| 3.5
| 3.54
| 3.4
| 3.43
| 353,526
| ###
| 29.5
| 29.5
| 0.2 |
2009-Nov-16 Mon
| ###
| 3.44
| ###
| 3.44
|
|
| 85.7
| 85.7
| 0.2 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,089,350
| 0
| 26.3
| 26.3
| 0.0 |
2009-Nov-12 Thu
| 3.46
| 3.48
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2009-Nov-11 Wed
| 3.59
| 3.59
| 3.44
| 3.46
| 1,120,788
| ###
| 10.5
| 10.5
| 0.2 |
2009-Nov-10 Tue
| 3.52
| 3.53
| 3.44
| 3.53
| 1,305,040
| ###
| 71.5
| 71.5
| 0.3 |
2009-Nov-09 Mon
| 3.42
| 3.48
| ###
| 3.43
|
|
| 61.0
| 61.0
| 0.2 |
2009-Nov-06 Fri
| ###
| 3.41
| ###
| 3.4
| 1,179,658
| ###
| 80.2
| 80.2
| 0.2 |
2009-Nov-05 Thu
| 3.28
| ###
| 3.22
| 3.27
| 1,409,222
| 2,268,847
| 42.6
| 42.6
| ### |
2009-Nov-04 Wed
| 3.29
| ###
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2009-Nov-03 Tue
| 3.46
| 3.48
| 3.28
| 3.28
|
|
| 6.1
| 6.1
| 0.2 |
2009-Nov-02 Mon
| ###
| 3.43
| ###
| 3.42
| 1,965,481
| ###
| 84.3
| 84.3
| 0.2 |
2009-Oct-30 Fri
| 3.42
| 3.51
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Oct-29 Thu
| 3.54
| 3.55
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| 3.56
| 3.56
| 1,345,280
| ###
| 37.8
| 37.8
| 0.3 |
2009-Oct-27 Tue
| ###
| 3.71
| 3.57
| ###
| 973,040
| ###
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 3.76
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 3.84
| 3.84
| 3.76
| 3.78
|
|
| 23.1
| 23.1
| 0.3 |
2009-Oct-22 Thu
| 3.85
| 3.85
| 3.76
| 3.79
|
|
| 26.2
| 26.2
| ### |
2009-Oct-21 Wed
| 3.86
| 3.87
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2009-Oct-20 Tue
| 3.83
| 3.89
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2009-Oct-19 Mon
| 3.78
| 3.82
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2009-Oct-16 Fri
| 3.87
| 3.87
| 3.79
| 3.81
| 1,374,747
| 5,265,281
| ###
| ###
| 0.3 |
2009-Oct-15 Thu
| 3.82
| 3.88
| 3.76
| 3.86
| 2,905,722
| 11,099,858
| 77.1
| 77.1
| 0.3 |
2009-Oct-14 Wed
| ###
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2009-Oct-13 Tue
| 4
| 4
| ###
| ###
| 2,492,148
| ###
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| 3.85
| ###
| 2,217,778
| 4,269,222
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 3.88
| ###
| 2,699,378
| ###
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| 3.84
| 3.86
| 3.76
| 3.85
|
|
| 61.2
| 61.2
| 0.3 |
2009-Oct-07 Wed
| 3.8
| 3.83
| 3.75
| 3.81
| 2,179,158
| ###
| ###
| ###
| 0.3 |
2009-Oct-06 Tue
| 3.8
| 3.82
| 3.7
| 3.76
|
|
| 34.4
| 34.4
| 0.3 |
2009-Oct-05 Mon
| 3.74
| 3.8
| ###
| 3.76
| 523,778
| 995,178
| ###
| ###
| 0.3 |
2009-Oct-02 Fri
| 3.84
| 3.85
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2009-Oct-01 Thu
| ###
| 4
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| 3.85
| 3.86
|
|
| 21.3
| 21.3
| 0.3 |
2009-Sep-28 Mon
| 3.88
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2009-Sep-25 Fri
| 3.87
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| 4
| ###
| ###
| 567,984
| ###
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
| 853,174
| 0
| 69.2
| 69.2
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| 3.83
| 3.85
| 972,223
| ###
| ###
| ###
| 0.3 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 431,425
| 0
| 71.9
| 71.9
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 2,017,752
| 0
| 71.3
| 71.3
| 0.0 |
2009-Sep-16 Wed
| 4
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
| 1,888,047
| 0
| 73.2
| 73.2
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Sep-09 Wed
| 3.86
| ###
| 3.86
| ###
| 1,260,123
| ###
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| 3.88
| ###
| 1,441,924
| ###
| 20.6
| 20.6
| 0.0 |
2009-Sep-07 Mon
| ###
| 4
| ###
| ###
| 601,157
| ###
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| 3.82
| 3.82
|
|
| 7.4
| 7.4
| 0.3 |
2009-Sep-03 Thu
| 3.8
| ###
| 3.79
| 4
| 1,411,527
| 2,674,843
| ###
| ###
| 0.3 |
2009-Sep-02 Wed
| ###
| ###
| 3.78
| 3.82
| 3,878,484
| ###
| ###
| ###
| 0.3 |
2009-Sep-01 Tue
| 4
| 4.24
| ###
| ###
| 3,565,647
| 7,559,171
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
| 1,835,081
| 0
| 24.0
| 24.0
| 0.0 |
2009-Aug-28 Fri
| 3.74
| ###
| 3.74
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2009-Aug-27 Thu
| ###
| 3.7
| 3.53
| ###
| 1,477,721
| ###
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| 3.45
| 3.74
| 3.45
| 3.73
| 1,276,154
| 4,587,773
| ###
| ###
| ### |
2009-Aug-25 Tue
| 3.47
| 3.59
| 3.45
| 3.45
| 1,212,451
| 4,267,827
| 32.7
| 32.7
| ### |
2009-Aug-24 Mon
| 3.47
| 3.57
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2009-Aug-21 Fri
| 3.57
| ###
| 3.4
| 3.47
| 2,738,851
| 4,656,046
| ###
| ###
| 0.2 |
2009-Aug-20 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 3.22
| ###
| 3.22
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2009-Aug-18 Tue
| 3.47
| 3.47
| ###
| ###
| 1,745,779
| 3,028,926
| 14.2
| 14.2
| 0.0 |
2009-Aug-17 Mon
| 3.45
| 3.59
| 3.45
| 3.47
| 1,431,983
| 5,040,580
| 75.4
| 75.4
| 0.2 |
2009-Aug-14 Fri
| 3.5
| 3.56
| 3.43
| 3.45
| 1,655,374
| ###
| ###
| ###
| ### |
2009-Aug-13 Thu
| ###
| 3.48
| ###
| 3.45
| 872,871
| ###
| 72.8
| 72.8
| ### |
2009-Aug-12 Wed
| 3.42
| 3.46
| ###
| 3.41
| 969,821
| ###
| ###
| ###
| ### |
2009-Aug-11 Tue
| ###
| 3.57
| ###
| 3.5
| 1,572,747
| 2,807,353
| ###
| ###
| 0.3 |
2009-Aug-10 Mon
| ###
| 3.4
| ###
| ###
| 1,058,082
| ###
| 85.6
| 85.6
| 0.0 |
2009-Aug-07 Fri
| 3.28
| 3.28
| ###
| 3.25
|
|
| 29.4
| 29.4
| 0.2 |
2009-Aug-06 Thu
| 3.25
| ###
| 3.2
| ###
| 1,199,371
| ###
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| 3.4
| 3.28
| ###
| 1,667,252
| 5,568,621
| 83.3
| 83.3
| 0.0 |
2009-Aug-03 Mon
| 3.2
| 3.28
| ###
| 3.26
|
|
| 77.6
| 77.6
| 0.2 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
| 1,881,141
| 0
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 3.2
| 3.2
| ###
| ###
| 1,758,741
| 2,813,985
| 7.3
| 7.3
| 0.0 |
2009-Jul-28 Tue
| ###
| 3.24
| ###
| ###
| 1,554,382
| ###
| 73.4
| 73.4
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 584,442
| 0
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 3.2
| 3.2
| ###
| ###
| 1,106,720
| 1,770,752
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
| 1,044,243
| 0
| 78.1
| 78.1
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 1,709,988
| 0
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| ###
| 3
| ###
| ###
| 991,686
| 1,487,529
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| 3
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| 2.89
| ###
| 2.87
| ###
| 3,283,080
| ###
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 2.77
| 2.85
| 2.76
| 2.83
| 2,393,720
| 6,714,384
| 79.8
| 79.8
| 0.2 |
2009-Jul-13 Mon
| 2.76
| 2.79
| 2.72
| 2.75
| 1,438,958
| 3,964,329
| ###
| ###
| ### |
2009-Jul-10 Fri
| 2.78
| 2.78
| 2.71
| 2.75
|
|
| 22.4
| 22.4
| ### |
2009-Jul-09 Thu
| 2.75
| 2.78
| 2.73
| 2.78
| 2,215,485
| ###
| ###
| ###
| 0.2 |
2009-Jul-08 Wed
| 2.75
| 2.81
| 2.71
| 2.75
| 3,780,225
| 10,433,421
| ###
| ###
| ### |
2009-Jul-07 Tue
| 2.74
| 2.86
| 2.72
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Jul-06 Mon
| 2.73
| 2.77
| 2.7
| 2.74
| 1,162,923
| ###
| 78.8
| 78.8
| 0.2 |
2009-Jul-03 Fri
| 2.78
| 2.78
| 2.74
| 2.76
| 1,385,572
| 3,824,178
| 24.3
| 24.3
| 0.2 |
2009-Jul-02 Thu
| 2.81
| 2.83
| 2.76
| 2.79
| 2,418,675
| ###
| ###
| ###
| ### |
2009-Jul-01 Wed
| 2.81
| 2.82
| 2.75
| 2.8
|
|
| 28.8
| 28.8
| 0.2 |
2009-Jun-30 Tue
| 2.89
| ###
| 2.85
| 2.86
|
|
| 30.3
| 30.3
| 0.2 |
2009-Jun-29 Mon
| ###
| ###
| 2.87
| 2.87
| 3,512,486
| ###
| ###
| ###
| ### |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2009-Jun-24 Wed
| ###
| ###
| 2.83
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 2,217,444
| 0
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2009-Jun-18 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 3.25
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2009-Jun-16 Tue
| 3.45
| 3.46
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| ###
| ###
| 3.42
| 3.51
| 2,333,250
| 3,989,857
| 21.7
| 21.7
| ### |
2009-Jun-12 Fri
| 3.7
| 3.74
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| 3.5
| 3.77
| 3.49
| 3.77
| 2,308,454
| 8,379,688
| 93.3
| 93.3
| ### |
2009-Jun-10 Wed
| ###
| 3.54
| ###
| 3.51
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 3.43
| 3.44
| ###
| 3.42
|
|
| 35.2
| 35.2
| 0.2 |
2009-Jun-04 Thu
| 3.4
| 3.47
| 3.28
| 3.45
| 1,693,424
| ###
| 81.2
| 81.2
| ### |
2009-Jun-03 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 3.23
| ###
| 3.22
| 3.26
| 3,765,322
| ###
| ###
| ###
| 0.2 |
2009-Jun-01 Mon
| ###
| 3.2
| ###
| ###
| 1,737,250
| ###
| 21.3
| 21.3
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 2,400,072
| 0
| 73.3
| 73.3
| 0.0 |
2009-May-28 Thu
| 3.24
| 3.24
| ###
| ###
| 4,489,586
| 7,273,129
| 12.6
| 12.6
| 0.0 |
2009-May-27 Wed
| 3.21
| 3.27
| ###
| 3.26
|
|
| 79.4
| 79.4
| 0.2 |
2009-May-26 Tue
| 3.21
| 3.21
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2009-May-25 Mon
| ###
| 3.23
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2009-May-22 Fri
| ###
| 3.23
| ###
| ###
| 1,472,040
| 2,377,344
| 75.2
| 75.2
| 0.0 |
2009-May-21 Thu
| 3.2
| 3.24
| ###
| 3.2
| 1,924,787
| 3,118,154
| 70.4
| 70.4
| 0.2 |
2009-May-20 Wed
| 3.21
| 3.25
| ###
| ###
| 2,250,683
| 3,657,359
| 20.3
| 20.3
| 0.0 |
2009-May-19 Tue
| ###
| ###
| 3.23
| 3.23
|
|
| 23.6
| 23.6
| ### |
2009-May-18 Mon
| 3.2
| 3.24
| ###
| 3.21
|
|
| 79.2
| 79.2
| ### |
2009-May-15 Fri
| ###
| 3.24
| ###
| ###
| 1,465,947
| ###
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2009-May-13 Wed
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| 3.42
| ###
| ###
| 1,489,126
| ###
| 81.9
| 81.9
| 0.0 |
2009-May-11 Mon
| 3.42
| 3.43
| ###
| ###
| 3,797,948
| 6,513,480
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 3.52
| 3.56
| 3.45
| 3.46
| 1,250,281
| ###
| 18.9
| 18.9
| 0.2 |
2009-May-07 Thu
| 3.54
| 3.55
| 3.45
| 3.51
| 8,379,422
| 29,327,977
| 24.8
| 24.8
| ### |
2009-May-06 Wed
| 3.52
| 3.57
| 3.44
| 3.48
| 9,820,929
| 34,422,356
| ###
| ###
| 0.2 |
2009-May-05 Tue
| 3.42
| 3.56
| 3.42
| 3.51
| 2,554,343
| 8,914,657
| ###
| ###
| ### |
2009-May-04 Mon
| 3.24
| 3.4
| 3.22
| 3.4
| 919,885
| ###
| 84.5
| 84.5
| 0.2 |
2009-May-01 Fri
| 3.28
| ###
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2009-Apr-30 Thu
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
| 1,447,384
| 0
| 66.9
| 66.9
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| 3.27
| 3.29
| 1,464,086
| 2,393,780
| ###
| ###
| ### |
2009-Apr-27 Mon
| 3.27
| ###
| 3.22
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2009-Apr-24 Fri
| 3.21
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| 3.24
| 3.27
| ###
| 3.24
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| ###
| 3.23
| ###
| ###
| 2,759,723
| 4,456,952
| 78.6
| 78.6
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 2,214,927
| 0
| 33.2
| 33.2
| 0.0 |
2009-Apr-20 Mon
| 3.29
| ###
| 3.2
| 3.21
| 1,617,559
| ###
| ###
| ###
| ### |
2009-Apr-17 Fri
| ###
| 3.4
| ###
| 3.27
|
|
| 88.7
| 88.7
| ### |
2009-Apr-16 Thu
| 3
| ###
| ###
| 3
|
|
| 65.3
| 65.3
| 0.2 |
2009-Apr-15 Wed
| ###
| ###
| 2.83
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2009-Apr-14 Tue
| 3.27
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 3.27
| 3.29
| ###
| 3.22
| 3,195,471
| 5,256,549
| ###
| ###
| 0.2 |
2009-Apr-08 Wed
| 3.28
| ###
| ###
| 3.25
| 4,041,353
| 0
| 35.9
| 35.9
| 0.2 |
2009-Apr-07 Tue
| 3.41
| 3.57
| ###
| 3.41
|
|
| 77.1
| 77.1
| ### |
2009-Apr-06 Mon
| ###
| ###
| 3.79
| 3.83
| 2,781,682
| 5,271,287
| ###
| ###
| ### |
2009-Apr-03 Fri
| ###
| ###
| 3.88
| ###
| 1,344,824
| 2,608,958
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
| 2,125,853
| 0
| 24.1
| 24.1
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 3.86
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
| 2,080,272
| 0
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| 4
| 2,484,547
| 0
| 74.4
| 74.4
| 0.3 |
2009-Mar-27 Fri
| 4
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2009-Mar-26 Thu
| 4.2
| 4.2
| ###
| ###
| 2,247,383
| ###
| 10.4
| 10.4
| 0.0 |
2009-Mar-25 Wed
| 4.29
| ###
| 4.25
| 4.25
| 2,124,650
| 4,514,881
| ###
| ###
| ### |
2009-Mar-24 Tue
| 4.41
| 4.56
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
2009-Mar-23 Mon
| ###
| 4.45
| 4.26
| 4.4
| 1,054,051
| ###
| 71.8
| 71.8
| 0.3 |
2009-Mar-20 Fri
| 4.21
| ###
| 4.2
| ###
| 1,236,986
| 2,597,670
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 4.22
| ###
| ###
| 4.27
| 4,042,780
| 0
| ###
| ###
| ### |
2009-Mar-18 Wed
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 4.22
| ###
| ###
| ###
| 1,487,674
| 0
| 72.1
| 72.1
| 0.0 |
2009-Mar-16 Mon
| 4.2
| 4.25
| ###
| 4.2
| 1,611,922
| ###
| 64.2
| 64.2
| ### |
2009-Mar-13 Fri
| 4.28
| 4.29
| ###
| 4.27
|
|
| 21.3
| 21.3
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 1,138,382
| 0
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 4.47
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2009-Mar-09 Mon
| 4.28
| ###
| ###
| 4.27
|
|
| 33.3
| 33.3
| ### |
2009-Mar-06 Fri
| 4.26
| 4.41
| 4.25
| ###
| 2,152,222
| 9,319,121
| 78.9
| 78.9
| 0.0 |
2009-Mar-05 Thu
| 4.44
| 4.54
| ###
| ###
| 1,130,156
| 2,565,454
| 25.2
| 25.2
| 0.0 |
2009-Mar-04 Wed
| ###
| 4.51
| 4.24
| 4.48
| 1,165,587
| 5,099,443
| ###
| ###
| ### |
2009-Mar-03 Tue
| 4.28
| 4.4
| 4.2
| ###
| 892,289
| 3,836,842
| 79.6
| 79.6
| 0.0 |
2009-Mar-02 Mon
| 4.24
| ###
| 4.23
| ###
| 1,125,642
| ###
| 88.3
| 88.3
| 0.0 |
2009-Feb-27 Fri
| 4.28
| 4.44
| 4.25
| ###
| 931,656
| 4,048,045
| 69.2
| 69.2
| 0.0 |
2009-Feb-26 Thu
| 4.47
| 4.48
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 4.43
| 4.51
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-Feb-24 Tue
| 4.4
| 4.51
| ###
| 4.45
| 2,100,252
| ###
| 77.8
| 77.8
| 0.3 |
2009-Feb-23 Mon
| ###
| 4.52
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-Feb-20 Fri
| ###
| 4.47
| 4.29
| 4.41
|
|
| ###
| ###
| ### |
2009-Feb-19 Thu
| ###
| ###
| ###
| 4.41
| 2,524,072
| 0
| 96.1
| 96.1
| ### |
2009-Feb-18 Wed
| ###
| ###
| 3.77
| ###
| 1,257,188
| ###
| 33.9
| 33.9
| 0.0 |
2009-Feb-17 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 4.23
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| 4.26
| ###
| 4.25
| 779,577
| ###
| 86.3
| 86.3
| ### |
2009-Feb-12 Thu
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 541,277
| 0
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| 4.4
| 4.4
| ###
| 4.21
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| ###
| ###
| 4.21
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| 4.27
| 1,178,846
| 0
| 26.3
| 26.3
| ### |
2009-Feb-05 Thu
| ###
| ###
| ###
| 4.26
|
|
| 89.8
| 89.8
| 0.3 |
2009-Feb-04 Wed
| 4.26
| ###
| ###
| ###
| 907,248
| 0
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 4.2
| ###
| 4.2
| ###
| 1,265,070
| 2,656,647
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 4.29
| ###
| 4.25
|
|
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| 4.29
| ###
| 4.25
| 573,045
| 1,229,181
| 83.6
| 83.6
| ### |
2009-Jan-29 Thu
| 4.23
| ###
| ###
| 4.21
| 1,099,488
| 0
| 35.9
| 35.9
| ### |
2009-Jan-28 Wed
| 4.25
| 4.28
| ###
| 4.24
|
|
| 31.0
| 31.0
| 0.3 |
2009-Jan-27 Tue
| 4.26
| 4.49
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 4.4
| 4.41
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 4.41
| 4.56
| ###
| 4.45
| 522,278
| ###
| 80.4
| 80.4
| 0.3 |
2009-Jan-21 Wed
| ###
| 4.49
| 4.27
| 4.45
|
|
| 87.9
| 87.9
| 0.3 |
2009-Jan-20 Tue
| 4.53
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| 4.75
| ###
| ###
| 1,053,388
| ###
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| 4.48
| ###
| 4.45
| ###
| 1,042,073
| ###
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 4.4
| 4.44
| 4.21
| 4.4
| 2,580,851
| 11,162,180
| 81.0
| 81.0
| 0.3 |
2009-Jan-14 Wed
| ###
| 4.7
| 4.52
| ###
| 2,961,276
| 13,651,482
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 4.53
| ###
| 4.45
| 4.59
| 1,522,689
| 3,387,983
| ###
| ###
| 0.3 |
2009-Jan-12 Mon
| ###
| 4.72
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2009-Jan-09 Fri
| ###
| ###
| 4.74
| 4.86
|
|
| 24.8
| 24.8
| 0.3 |
2009-Jan-08 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Jan-07 Wed
| 4.5
| 4.79
| 4.46
| 4.76
|
|
| ###
| ###
| ### |
2009-Jan-06 Tue
| ###
| ###
| ###
| 4.52
|
|
| 85.5
| 85.5
| 0.3 |
2009-Jan-05 Mon
| 4.41
| 4.49
| 4.28
| ###
| 969,823
| 4,252,673
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| 4.44
|
|
| 6.1
| 6.1
| 0.3 |
2008-Dec-31 Wed
| 4.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 4.4
| 4.46
| ###
| 4.44
| 991,384
| 2,210,786
| ###
| ###
| 0.3 |
2008-Dec-29 Mon
| 4.42
| 4.55
| ###
| 4.44
| 2,443,056
| 5,557,952
| 69.3
| 69.3
| 0.3 |
2008-Dec-24 Wed
| ###
| 4.43
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| 4.21
| ###
| 4.2
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2008-Dec-22 Mon
| 4.53
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 4.45
| 4.53
| 4.28
| 4.53
| 4,833,886
| ###
| 77.7
| 77.7
| ### |
2008-Dec-18 Thu
| 4.8
| 4.82
| 4.56
| ###
| 6,031,585
| ###
| 15.6
| 15.6
| 0.0 |
2008-Dec-17 Wed
| 5.2
| 5.4
| 4.75
| 4.8
| 3,034,550
| 15,400,341
| 8.1
| 8.1
| 0.3 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Dec-15 Mon
| ###
| 5.23
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 4.88
| ###
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2008-Dec-11 Thu
| ###
| ###
| 4.88
| ###
| 3,939,229
| ###
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| 4.89
| ###
| 4.85
| 4,437,573
| ###
| ###
| ###
| ### |
2008-Dec-09 Tue
| ###
| ###
| ###
| 4.7
|
|
| 16.5
| 16.5
| 0.3 |
2008-Dec-08 Mon
| 4.54
| 4.87
| 4.52
| ###
| 2,972,675
| ###
| 75.5
| 75.5
| 0.0 |
2008-Dec-05 Fri
| 4.44
| 4.75
| 4.44
| 4.55
| 3,158,781
| ###
| ###
| ###
| 0.3 |
2008-Dec-04 Thu
| 4.24
| 4.4
| 4.21
| ###
| 1,510,555
| ###
| 85.7
| 85.7
| 0.0 |
2008-Dec-03 Wed
| ###
| 4.22
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2008-Dec-02 Tue
| ###
| 4.21
| ###
| ###
| 2,146,789
| ###
| 28.5
| 28.5
| 0.0 |
2008-Dec-01 Mon
| 4.48
| 4.48
| ###
| ###
| 1,567,721
| ###
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 4.25
| 4.44
| ###
| 4.4
|
|
| 80.3
| 80.3
| 0.3 |
2008-Nov-27 Thu
| 4.48
| 4.48
| ###
| 4.25
| 2,771,420
| 6,207,980
| ###
| ###
| ### |
2008-Nov-26 Wed
| 4.27
| ###
| ###
| ###
| 3,897,729
| 0
| 81.5
| 81.5
| 0.0 |
2008-Nov-25 Tue
| ###
| 4.48
| 3.82
| ###
| 3,782,286
| 15,696,486
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| 4.24
| ###
| ###
| 1,827,848
| ###
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| 4
| 2,898,977
| 0
| ###
| ###
| 0.3 |
2008-Nov-18 Tue
| 4
| 4
| 3.73
| 3.83
| 1,722,255
| ###
| ###
| ###
| ### |
2008-Nov-17 Mon
| 4
| ###
| 3.88
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| 3.87
| ###
| 1,819,423
| 3,520,583
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| 4
| ###
| 2,396,653
| ###
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 3.87
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2008-Nov-07 Fri
| 3.77
| ###
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Nov-06 Thu
| 3.84
| ###
| 3.73
| 3.73
|
|
| 28.6
| 28.6
| ### |
2008-Nov-05 Wed
| 3.72
| 4
| 3.72
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Nov-04 Tue
| ###
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 3.54
| 3.8
| 3.54
| 3.7
| 1,567,742
| ###
| 76.9
| 76.9
| 0.3 |
2008-Oct-31 Fri
| 3.7
| 3.75
| 3.51
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| 3.58
| 3.7
|
|
| 66.2
| 66.2
| 0.3 |
2008-Oct-29 Wed
| 3.78
| 3.78
| 3.5
| ###
| 2,529,343
| ###
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 3.77
| 3.8
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Oct-27 Mon
| 4.2
| 4.2
| 3.8
| 3.8
| 690,354
| ###
| 12.2
| 12.2
| ### |
2008-Oct-24 Fri
| 4
| ###
| ###
| ###
| 1,002,359
| 0
| 86.8
| 86.8
| 0.0 |
2008-Oct-23 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| 4.53
| ###
| 4.4
| 2,499,984
| ###
| ###
| ###
| 0.3 |
2008-Oct-21 Tue
| ###
| 4.45
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
| 1,906,757
| 0
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| 4.2
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2008-Oct-16 Thu
| 3.7
| 3.83
| 3.57
| 3.83
| 920,776
| 3,406,871
| ###
| ###
| ### |
2008-Oct-15 Wed
| 3.84
| ###
| ###
| 3.86
|
|
| ###
| ###
| 0.3 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
| 762,259
| 0
| 68.8
| 68.8
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| 3.43
| 3.48
| 1,362,180
| ###
| ###
| ###
| 0.2 |
2008-Oct-10 Fri
| ###
| ###
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Oct-09 Thu
| ###
| 3.79
| 3.45
| 3.73
| 2,232,928
| ###
| 84.6
| 84.6
| ### |
2008-Oct-08 Wed
| 3.8
| 3.88
| ###
| ###
| 6,697,654
| 12,993,448
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
| 1,545,859
| 0
| 19.7
| 19.7
| 0.0 |
2008-Oct-06 Mon
| 4.25
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2008-Oct-03 Fri
| ###
| 4.44
| 4.28
| ###
| 1,286,380
| ###
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 4.5
| ###
| 4.45
| 4.57
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| 4.79
| 4.8
| 4.45
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Sep-30 Tue
| 4.5
| 4.82
| ###
| 4.7
| 515,484
| ###
| ###
| ###
| 0.3 |
2008-Sep-29 Mon
| ###
| ###
| ###
| 4.7
| 583,688
| 0
| 20.8
| 20.8
| 0.3 |
2008-Sep-26 Fri
| ###
| ###
| 4.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
| 1,099,553
| 0
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| 4.82
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2008-Sep-23 Tue
| 4.85
| ###
| 4.85
| 5
| 2,264,455
| ###
| 87.4
| 87.4
| 0.4 |
2008-Sep-22 Mon
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-Sep-18 Thu
| 4.55
| ###
| 4.54
| 4.74
| 4,086,980
| 9,277,444
| ###
| ###
| 0.3 |
2008-Sep-17 Wed
| 4.48
| 4.75
| 4.44
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2008-Sep-16 Tue
| 4.43
| 4.52
| ###
| 4.5
| 2,063,289
| ###
| 76.8
| 76.8
| ### |
2008-Sep-15 Mon
| 4.74
| 4.82
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2008-Sep-12 Fri
| ###
| 4.85
| ###
| 4.85
| 1,811,241
| 4,392,259
| ###
| ###
| ### |
2008-Sep-11 Thu
| 4.42
| 4.58
| ###
| 4.55
| 1,098,521
| ###
| 91.7
| 91.7
| 0.3 |
2008-Sep-10 Wed
| 4.55
| 4.55
| ###
| 4.4
|
|
| 17.3
| 17.3
| 0.3 |
2008-Sep-09 Tue
| ###
| ###
| 4.58
| ###
| 2,113,054
| ###
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 4.4
| 4.7
| ###
| 4.7
| 3,174,954
| 7,461,141
| 94.1
| 94.1
| 0.3 |
2008-Sep-05 Fri
| 4.26
| ###
| 4.25
| ###
| 2,494,288
| ###
| 79.0
| 79.0
| 0.0 |
2008-Sep-04 Thu
| 4.44
| 4.5
| 4.21
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2008-Sep-03 Wed
| 4.42
| 4.47
| 4.25
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Sep-02 Tue
| 4.5
| ###
| 4.45
| 4.55
|
|
| 73.7
| 73.7
| 0.3 |
2008-Sep-01 Mon
| 4.48
| 4.57
| 4.44
| 4.51
|
|
| 71.2
| 71.2
| 0.3 |
2008-Aug-29 Fri
| 4.5
| 4.5
| ###
| 4.47
| 3,190,146
| 7,177,828
| 24.8
| 24.8
| ### |
2008-Aug-28 Thu
| 4.4
| 4.56
| ###
| 4.53
| 4,367,025
| ###
| ###
| ###
| ### |
2008-Aug-27 Wed
| 4.2
| 4.29
| ###
| 4.29
| 1,507,749
| 3,234,121
| 83.6
| 83.6
| ### |
2008-Aug-26 Tue
| 4.2
| 4.29
| ###
| 4.25
| 2,614,082
| ###
| 72.1
| 72.1
| ### |
2008-Aug-25 Mon
| 4.28
| 4.4
| 4.2
| 4.2
|
|
| 18.4
| 18.4
| ### |
2008-Aug-22 Fri
| ###
| 4.4
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| ###
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 4.53
| 4.53
| ###
| 4.43
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| 4.55
| 4.56
| 4.48
| 4.53
| 1,325,786
| 5,992,552
| ###
| ###
| ### |
2008-Aug-18 Mon
| 4.5
| 4.76
| 4.5
| 4.53
| 2,243,472
| 10,387,275
| ###
| ###
| ### |
2008-Aug-15 Fri
| 4.53
| 4.7
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2008-Aug-14 Thu
| ###
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| 4.89
| 4.89
| 4.4
| 4.4
|
|
| 3.0
| 3.0
| 0.3 |
2008-Aug-12 Tue
| 5
| ###
| 4.87
| ###
| 4,594,377
| ###
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 4.7
| 5
| 4.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 4.7
| 4.83
| 4.7
| 4.75
| 1,390,084
| 6,623,750
| ###
| ###
| ### |
2008-Aug-07 Thu
| 4.75
| 4.85
| ###
| ###
| 1,372,583
| ###
| 27.1
| 27.1
| 0.0 |
2008-Aug-06 Wed
| 4.88
| ###
| 4.7
| 4.7
| 1,957,052
| 4,599,072
| 13.7
| 13.7
| 0.3 |
2008-Aug-05 Tue
| ###
| ###
| ###
| 4.75
|
|
| ###
| ###
| ### |
2008-Aug-04 Mon
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 4.84
| ###
| 4.8
| ###
| 3,074,321
| 7,378,370
| 88.3
| 88.3
| 0.0 |
2008-Jul-31 Thu
| ###
| 4.83
| ###
| 4.8
| 1,985,021
| 4,793,825
| ###
| ###
| 0.3 |
2008-Jul-30 Wed
| 4.8
| 4.85
| ###
| ###
| 2,709,550
| 6,570,658
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 4.7
| 4.79
| ###
| 4.78
| 2,756,581
| ###
| ###
| ###
| ### |
2008-Jul-28 Mon
| 4.45
| ###
| 4.42
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2008-Jul-25 Fri
| 4.43
| 4.48
| ###
| ###
| 1,678,670
| 3,760,220
| 25.5
| 25.5
| 0.0 |
2008-Jul-24 Thu
| 4.4
| 4.47
| 4.4
| 4.43
| 2,047,485
| ###
| ###
| ###
| ### |
2008-Jul-23 Wed
| ###
| 4.53
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Jul-22 Tue
| ###
| ###
| 4.24
| ###
| 2,179,888
| ###
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 4.28
| ###
| 4.28
| 4.29
| 2,203,542
| 4,715,579
| ###
| ###
| ### |
2008-Jul-18 Fri
| 4.27
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| ###
| 4.42
| 4.2
| 4.2
|
|
| 16.3
| 16.3
| ### |
2008-Jul-16 Wed
| 4.22
| ###
| 4.22
| 4.29
| 1,562,081
| ###
| ###
| ###
| ### |
2008-Jul-15 Tue
| 4.2
| ###
| 4.2
| 4.26
| 1,383,341
| ###
| ###
| ###
| 0.3 |
2008-Jul-14 Mon
| ###
| ###
| 4.27
| 4.28
| 1,100,740
| 2,350,079
| 23.7
| 23.7
| 0.3 |
2008-Jul-11 Fri
| ###
| 4.45
| 4.21
| ###
| 2,422,628
| 10,489,979
| 69.2
| 69.2
| 0.0 |
2008-Jul-10 Thu
| ###
| 4.49
| ###
| ###
| 1,604,874
| 3,602,942
| 35.2
| 35.2
| 0.0 |
2008-Jul-09 Wed
| 4.48
| 4.55
| ###
| ###
| 2,269,440
| 5,162,976
| 26.8
| 26.8
| 0.0 |
2008-Jul-08 Tue
| 4.5
| 4.52
| 4.49
| 4.5
| 1,756,440
| ###
| 81.0
| 81.0
| ### |
2008-Jul-07 Mon
| 4.5
| ###
| 4.48
| 4.49
| 2,232,459
| ###
| 39.8
| 39.8
| ### |
2008-Jul-04 Fri
| ###
| ###
| 4.46
| 4.52
| 2,447,423
| 5,457,753
| 20.2
| 20.2
| 0.3 |
2008-Jul-03 Thu
| 4.51
| 4.79
| 4.46
| ###
| 2,305,348
| ###
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 4.51
| ###
| 4.48
| ###
| 1,339,275
| 2,999,976
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| 4.51
| 4.59
|
|
| ###
| ###
| 0.3 |
2008-Jun-30 Mon
| ###
| 4.73
| ###
| 4.71
| 2,734,673
| ###
| ###
| ###
| ### |
2008-Jun-27 Fri
| 4.55
| 4.85
| 4.5
| 4.71
|
|
| ###
| ###
| ### |
2008-Jun-26 Thu
| 4.2
| 4.74
| ###
| ###
| 5,557,586
| 13,171,478
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| 4.26
| ###
| 4.25
| 1,927,147
| 4,104,823
| ###
| ###
| ### |
2008-Jun-24 Tue
| ###
| ###
| 3.84
| ###
| 1,135,022
| 2,179,242
| 72.1
| 72.1
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| 3.8
| ###
| 2,812,822
| ###
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 8,489,974
| 0
| 97.1
| 97.1
| 0.0 |
2008-Jun-19 Thu
| 3.5
| ###
| 3.41
| ###
| 5,269,322
| ###
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| 3.52
| ###
| 3.51
| 5,467,723
| ###
| 92.3
| 92.3
| ### |
2008-Jun-17 Tue
| 3.23
| 3.41
| ###
| 3.41
|
|
| 92.4
| 92.4
| ### |
2008-Jun-16 Mon
| 3.4
| 3.51
| 3.26
| 3.26
|
|
| 16.2
| 16.2
| 0.2 |
2008-Jun-13 Fri
| ###
| 3.44
| ###
| 3.4
|
|
| 84.6
| 84.6
| 0.2 |
2008-Jun-12 Thu
| 3.41
| 3.42
| 3.24
| ###
| 2,768,741
| ###
| 38.9
| 38.9
| 0.0 |
2008-Jun-11 Wed
| 3.55
| 3.55
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2008-Jun-10 Tue
| ###
| ###
| 3.55
| 3.55
| 3,250,947
| ###
| 33.9
| 33.9
| ### |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2008-Jun-05 Thu
| 3.76
| 3.78
| ###
| ###
| 1,858,522
| ###
| 20.6
| 20.6
| 0.0 |
2008-Jun-04 Wed
| ###
| 3.75
| ###
| 3.75
| 2,040,657
| ###
| ###
| ###
| 0.3 |
2008-Jun-03 Tue
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 3.7
| 3.74
| ###
| ###
| 868,443
| 1,623,988
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 3.73
| 3.8
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-May-29 Thu
| 3.81
| 3.89
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| 3.85
| 3.89
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-May-27 Tue
| 3.86
| 3.87
| 3.81
| 3.85
| 1,843,854
| ###
| ###
| ###
| 0.3 |
2008-May-26 Mon
| 3.86
| ###
| 3.81
| ###
| 1,561,626
| ###
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 3.85
| 3.88
| 3.8
| 3.86
| 2,683,929
| 10,306,287
| ###
| ###
| 0.3 |
2008-May-22 Thu
| 3.84
| ###
| 3.8
| ###
| 1,220,154
| ###
| 79.9
| 79.9
| 0.0 |
2008-May-21 Wed
| 3.82
| 3.87
| 3.79
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-May-20 Tue
| 3.83
| 3.87
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2008-May-19 Mon
| 3.8
| 3.85
| 3.79
| 3.83
| 1,222,372
| ###
| 71.3
| 71.3
| ### |
2008-May-16 Fri
| 3.81
| 3.84
| 3.79
| 3.81
| 1,734,759
| ###
| 65.2
| 65.2
| 0.3 |
2008-May-15 Thu
| 3.85
| 3.88
| 3.8
| 3.87
|
|
| ###
| ###
| ### |
2008-May-14 Wed
| ###
| ###
| 3.85
| 3.88
|
|
| 16.4
| 16.4
| 0.3 |
2008-May-13 Tue
| ###
| ###
| 3.89
| ###
| 1,871,724
| ###
| 77.9
| 77.9
| 0.0 |
2008-May-12 Mon
| 3.82
| 3.87
| 3.8
| 3.87
| 1,136,654
| ###
| 77.3
| 77.3
| ### |
2008-May-09 Fri
| 3.81
| 3.86
| 3.78
| 3.82
| 1,307,626
| ###
| ###
| ###
| 0.3 |
2008-May-08 Thu
| 3.79
| ###
| 3.79
| ###
| 2,393,050
| 4,534,829
| ###
| ###
| 0.0 |
2008-May-07 Wed
| 3.89
| ###
| 3.8
| 3.88
|
|
| 38.5
| 38.5
| 0.3 |
2008-May-06 Tue
| 3.78
| 3.87
| 3.77
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-May-05 Mon
| 3.87
| 3.89
| 3.76
| 3.83
| 1,127,320
| ###
| 26.6
| 26.6
| ### |
2008-May-02 Fri
| ###
| ###
| 3.78
| 3.85
|
|
| 21.8
| 21.8
| 0.3 |
2008-May-01 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 4
| ###
| ###
| 4
|
|
| 70.4
| 70.4
| 0.3 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 3.89
| ###
| 3.85
| ###
| 1,398,285
| ###
| 73.3
| 73.3
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 532,525
| 0
| 66.4
| 66.4
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 555,323
| 0
| 30.1
| 30.1
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 1,235,884
| 0
| 73.4
| 73.4
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| 3.86
| 3.86
|
|
| 26.4
| 26.4
| 0.3 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 2,638,758
| 0
| 20.6
| 20.6
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 1,702,140
| 0
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| 4.25
| ###
| 4.2
| 1,763,124
| ###
| ###
| ###
| ### |
2008-Apr-14 Mon
| ###
| ###
| 3.87
| 4
|
|
| 82.0
| 82.0
| 0.3 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 844,728
| 0
| 71.0
| 71.0
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Apr-09 Wed
| 4.22
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| 4.45
| 4.53
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Apr-07 Mon
| 4.2
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| 4.26
| ###
| 1,821,722
| ###
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| 4.43
| 4.45
| ###
| ###
| 1,336,886
| 2,974,571
| 21.1
| 21.1
| 0.0 |
2008-Apr-02 Wed
| 4.57
| 4.57
| ###
| ###
| 1,570,178
| 3,587,856
| 12.8
| 12.8
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| 4.47
| 1,307,776
| 0
| ###
| ###
| ### |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 1,921,341
| 0
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| 4.45
| 4.28
| 4.4
| 2,195,648
| ###
| ###
| ###
| 0.3 |
2008-Mar-27 Thu
| ###
| 4.58
| 4.21
| 4.52
| 2,199,857
| 9,668,371
| 83.4
| 83.4
| 0.3 |
2008-Mar-26 Wed
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| 4.85
| ###
| 4.23
|
|
| 76.8
| 76.8
| 0.3 |
2008-Mar-20 Thu
| 3.81
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 3.27
| ###
| 3.27
| 3.86
|
|
| 98.5
| 98.5
| 0.3 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-12 Wed
| ###
| 3.74
| ###
| ###
| 1,123,551
| 2,101,040
| 36.4
| 36.4
| 0.0 |
2008-Mar-11 Tue
| 3.56
| ###
| 3.52
| ###
| 1,470,283
| ###
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 3.55
| 3.71
| 3.45
| 3.58
| 829,628
| ###
| 81.3
| 81.3
| 0.3 |
2008-Mar-07 Fri
| 3.54
| ###
| 3.52
| ###
| 1,474,187
| ###
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| 3.71
| 3.53
| 3.7
| 814,282
| ###
| 69.2
| 69.2
| 0.3 |
2008-Mar-05 Wed
| 3.55
| ###
| 3.52
| ###
| 2,291,550
| 4,033,128
| 82.6
| 82.6
| 0.0 |
2008-Mar-04 Tue
| 3.52
| ###
| 3.5
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| 3.56
| ###
| 3.51
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-28 Thu
| 3.52
| 3.71
| 3.46
| ###
| 2,038,558
| ###
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 3.41
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| 3.43
| 3.45
| 1,246,587
| ###
| 9.6
| 9.6
| ### |
2008-Feb-25 Mon
| 3.71
| 3.71
| 3.56
| 3.56
| 1,727,882
| 6,280,851
| 12.2
| 12.2
| 0.3 |
2008-Feb-22 Fri
| ###
| 3.79
| ###
| 3.72
|
|
| 78.8
| 78.8
| 0.3 |
2008-Feb-21 Thu
| ###
| 4.21
| 3.44
| 3.75
| 3,281,974
| 12,553,550
| ###
| ###
| 0.3 |
2008-Feb-20 Wed
| ###
| 4.48
| ###
| ###
| 991,553
| 2,221,078
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 4.41
| 4.49
| 4.27
| ###
| 1,758,923
| 7,704,082
| 26.8
| 26.8
| 0.0 |
2008-Feb-18 Mon
| 4.45
| 4.51
| 4.27
| 4.29
| 1,576,348
| ###
| 14.4
| 14.4
| ### |
2008-Feb-15 Fri
| 4.54
| 4.57
| 4.42
| 4.45
| 1,227,670
| 5,518,376
| 24.0
| 24.0
| 0.3 |
2008-Feb-14 Thu
| ###
| 4.55
| 4.29
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Feb-13 Wed
| ###
| ###
| 4.26
| 4.28
| 2,109,173
| ###
| ###
| ###
| 0.3 |
2008-Feb-12 Tue
| ###
| ###
| 4.26
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2008-Feb-11 Mon
| 4.4
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| 4.48
| ###
| 4.45
| 503,289
| ###
| 79.4
| 79.4
| 0.3 |
2008-Feb-07 Thu
| ###
| 4.47
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Feb-06 Wed
| ###
| 4.44
| ###
| ###
| 729,626
| ###
| 39.0
| 39.0
| 0.0 |
2008-Feb-05 Tue
| 4.53
| 4.59
| 4.44
| 4.49
| 821,548
| 3,709,289
| ###
| ###
| ### |
2008-Feb-04 Mon
| ###
| ###
| 4.51
| ###
| 870,540
| ###
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 4.55
| ###
| 4.51
| ###
| 1,812,576
| 4,087,358
| 73.9
| 73.9
| 0.0 |
2008-Jan-31 Thu
| ###
| 4.53
| 4.23
| 4.52
|
|
| 88.5
| 88.5
| 0.3 |
2008-Jan-30 Wed
| 4.45
| 4.56
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Jan-29 Tue
| 4.57
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Jan-25 Fri
| ###
| 4.56
| 4.2
| 4.5
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| ###
| 4.27
| ###
| 4.2
|
|
| 66.0
| 66.0
| ### |
2008-Jan-23 Wed
| 4.25
| ###
| ###
| 4.2
| 2,831,028
| 0
| 30.3
| 30.3
| ### |
2008-Jan-22 Tue
| 4.22
| ###
| ###
| ###
| 3,687,654
| 0
| 64.5
| 64.5
| 0.0 |
2008-Jan-21 Mon
| ###
| 4.4
| 4.25
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2008-Jan-18 Fri
| 4.47
| 4.47
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 4.52
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2008-Jan-16 Wed
| 4.48
| ###
| 4.46
| 4.59
|
|
| 88.8
| 88.8
| 0.3 |
2008-Jan-15 Tue
| 4.59
| ###
| 4.5
| 4.52
| 905,454
| 2,037,271
| 31.5
| 31.5
| 0.3 |
2008-Jan-14 Mon
| 4.56
| ###
| 4.54
| 4.58
| 437,178
| ###
| 76.2
| 76.2
| 0.3 |
2008-Jan-11 Fri
| ###
| 4.7
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2008-Jan-10 Thu
| 4.53
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 4.49
| 4.53
| 4.42
| 4.5
| 2,248,727
| 10,063,053
| 74.3
| 74.3
| ### |
2008-Jan-08 Tue
| 4.5
| 4.58
| 4.49
| 4.54
| 2,511,945
| 11,391,670
| ###
| ###
| 0.3 |
2008-Jan-07 Mon
| 4.51
| 4.55
| 4.47
| 4.49
| 2,010,972
| 9,069,483
| 42.3
| 42.3
| ### |
2008-Jan-04 Fri
| 4.57
| 4.58
| 4.52
| 4.55
| 378,949
| ###
| ###
| ###
| 0.3 |
2008-Jan-03 Thu
| 4.54
| ###
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2008-Jan-02 Wed
| 4.56
| ###
| 4.52
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| 4.55
| ###
| 183,247
| 416,886
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 4.5
| ###
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2007-Dec-27 Thu
| 4.55
| 4.55
| 4.51
| 4.54
|
|
| 28.0
| 28.0
| 0.3 |
2007-Dec-24 Mon
| 4.5
| 4.55
| 4.49
| 4.54
| 409,258
| 1,849,846
| 71.0
| 71.0
| 0.3 |
2007-Dec-21 Fri
| 4.41
| 4.52
| 4.41
| 4.47
| 583,044
| ###
| 74.0
| 74.0
| ### |
2007-Dec-20 Thu
| ###
| 4.4
| ###
| 4.4
| 3,747,357
| 8,244,185
| 77.5
| 77.5
| 0.3 |
2007-Dec-19 Wed
| ###
| 4.48
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Dec-18 Tue
| ###
| 4.45
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| 4.44
| ###
| ###
| 2,854,341
| ###
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| 4.46
| 4.58
| ###
| 4.43
| 1,437,875
| ###
| 46.6
| 46.6
| ### |
2007-Dec-13 Thu
| ###
| ###
| 4.48
| 4.5
|
|
| 15.5
| 15.5
| ### |
2007-Dec-12 Wed
| 4.51
| ###
| 4.48
| ###
| 2,864,876
| 6,417,322
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 4.45
| 4.55
| 4.44
| 4.53
|
|
| 81.5
| 81.5
| ### |
2007-Dec-10 Mon
| ###
| 4.45
| ###
| 4.44
|
|
| 82.1
| 82.1
| 0.3 |
2007-Dec-07 Fri
| 4.4
| 4.45
| ###
| 4.45
| 970,653
| ###
| 73.4
| 73.4
| 0.3 |
2007-Dec-06 Thu
| ###
| 4.41
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 735,682
| 0
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 4.26
| 4.43
| 4.26
| ###
| 1,824,553
| 7,927,682
| 88.5
| 88.5
| 0.0 |
2007-Nov-30 Fri
| 4.28
| ###
| 4.22
| ###
| 5,945,185
| 12,544,340
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 4.22
| ###
| ###
| 4.25
| 2,257,857
| 0
| ###
| ###
| ### |
2007-Nov-28 Wed
| 4.22
| 4.24
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Nov-27 Tue
| 4.29
| ###
| 4.24
| 4.28
| 1,326,046
| ###
| 34.9
| 34.9
| 0.3 |
2007-Nov-26 Mon
| 4.28
| 4.4
| 4.2
| 4.4
| 1,404,656
| 6,040,020
| ###
| ###
| 0.3 |
2007-Nov-23 Fri
| ###
| ###
| 4.23
| 4.26
| 637,284
| 1,347,855
| 20.9
| 20.9
| 0.3 |
2007-Nov-22 Thu
| 4.47
| 4.47
| 4.23
| 4.24
| 3,655,282
| 15,900,476
| 8.7
| 8.7
| 0.3 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 2,524,648
| 0
| 8.1
| 8.1
| 0.0 |
2007-Nov-20 Tue
| 4.49
| ###
| 4.46
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2007-Nov-19 Mon
| 4.55
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 4.47
| 4.56
| 4.47
| 4.55
|
|
| 81.5
| 81.5
| 0.3 |
2007-Nov-15 Thu
| 4.53
| 4.59
| 4.48
| 4.51
|
|
| 35.8
| 35.8
| 0.3 |
2007-Nov-14 Wed
| ###
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 2,973,341
| 0
| 30.6
| 30.6
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 2,559,547
| 0
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 4.21
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 4.2
| 4.25
| ###
| 4.2
| 1,443,142
| 3,066,676
| 64.9
| 64.9
| ### |
2007-Nov-05 Mon
| 4.25
| 4.27
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Nov-02 Fri
| 4.24
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2007-Nov-01 Thu
| 4.4
| 4.42
| 4.25
| 4.25
| 1,147,074
| ###
| 8.1
| 8.1
| ### |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Oct-30 Tue
| 4.45
| 4.48
| 4.26
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2007-Oct-29 Mon
| 4.4
| 4.49
| ###
| 4.47
|
|
| 80.1
| 80.1
| ### |
2007-Oct-26 Fri
| 4.23
| 4.42
| 4.23
| ###
| 2,930,971
| 12,676,449
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 4.4
| 4.4
| 4.22
| 4.26
| 2,359,579
| 10,169,785
| 13.4
| 13.4
| 0.3 |
2007-Oct-24 Wed
| 4.52
| 4.58
| 4.4
| 4.4
|
|
| 18.3
| 18.3
| 0.3 |
2007-Oct-23 Tue
| ###
| ###
| 4.48
| 4.5
| 2,330,281
| 5,219,829
| ###
| ###
| ### |
2007-Oct-22 Mon
| 4.76
| 4.85
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2007-Oct-19 Fri
| ###
| 5
| 4.82
| 4.85
|
|
| 14.2
| 14.2
| ### |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 1,939,672
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 5.26
| 5.26
| ###
| ###
| 809,052
| ###
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 5.25
| 5.28
| ###
| 5.25
|
|
| 66.6
| 66.6
| 0.4 |
2007-Oct-15 Mon
| 5.26
| ###
| 5.23
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Oct-12 Fri
| ###
| ###
| 5.26
| 5.28
| 1,362,151
| 3,582,457
| 31.9
| 31.9
| 0.4 |
2007-Oct-11 Thu
| 5.4
| 5.4
| 5.29
| ###
| 2,035,176
| ###
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 5.45
| 5.47
| ###
| ###
| 1,895,173
| ###
| 19.2
| 19.2
| 0.0 |
2007-Oct-08 Mon
| 5.52
| 5.54
| 5.41
| 5.45
|
|
| 23.9
| 23.9
| ### |
2007-Oct-05 Fri
| ###
| ###
| 5.47
| 5.49
|
|
| ###
| ###
| 0.4 |
2007-Oct-04 Thu
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 5.56
| ###
| 2,937,281
| 8,165,641
| 69.1
| 69.1
| 0.0 |
2007-Oct-02 Tue
| 5.72
| 5.81
| 5.71
| 5.79
|
|
| 80.2
| 80.2
| ### |
2007-Oct-01 Mon
| 5.56
| 5.75
| 5.54
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Sep-28 Fri
| 5.77
| 5.79
| 5.52
| 5.52
| 2,857,045
| 16,156,589
| ###
| ###
| 0.4 |
2007-Sep-27 Thu
| 5.76
| 5.82
| 5.72
| 5.76
| 881,084
| 5,083,854
| 61.8
| 61.8
| ### |
2007-Sep-26 Wed
| 5.82
| 5.88
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| ###
| ###
| 5.82
| 5.84
| 1,378,782
| 4,012,255
| 23.2
| 23.2
| 0.4 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 5.86
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 5.83
| 5.85
|
|
| 33.6
| 33.6
| 0.4 |
2007-Sep-17 Mon
| 5.86
| ###
| 5.84
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2007-Sep-14 Fri
| 5.84
| 5.89
| 5.8
| 5.88
|
|
| ###
| ###
| 0.4 |
2007-Sep-13 Thu
| 5.76
| 5.84
| 5.7
| 5.84
| 243,747
| 1,406,420
| ###
| ###
| 0.4 |
2007-Sep-12 Wed
| 5.81
| 5.85
| 5.76
| 5.84
| 607,781
| ###
| ###
| ###
| 0.4 |
2007-Sep-11 Tue
| 5.76
| 5.84
| ###
| 5.8
| 604,042
| ###
| 73.6
| 73.6
| 0.4 |
2007-Sep-10 Mon
| 5.79
| 5.85
| 5.7
| 5.85
| 477,648
| ###
| 75.2
| 75.2
| 0.4 |
2007-Sep-07 Fri
| 5.85
| 5.85
| 5.79
| 5.79
|
|
| 22.2
| 22.2
| ### |
2007-Sep-06 Thu
| 5.78
| 5.84
| 5.77
| 5.84
| 310,954
| 1,805,087
| ###
| ###
| 0.4 |
2007-Sep-05 Wed
| 5.85
| 5.85
| 5.76
| 5.76
|
|
| 25.3
| 25.3
| ### |
2007-Sep-04 Tue
| 5.71
| 5.85
| ###
| 5.82
| 1,372,140
| ###
| 82.7
| 82.7
| 0.4 |
2007-Sep-03 Mon
| ###
| ###
| 5.56
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2007-Aug-31 Fri
| 5.52
| ###
| 5.5
| 5.55
|
|
| 58.6
| 58.6
| ### |
2007-Aug-30 Thu
| ###
| ###
| 5.55
| 5.55
| 804,953
| 2,233,744
| ###
| ###
| ### |
2007-Aug-29 Wed
| 5.57
| 5.71
| 5.55
| 5.57
|
|
| 60.0
| 60.0
| 0.4 |
2007-Aug-28 Tue
| 5.89
| ###
| 5.8
| 5.8
|
|
| 23.3
| 23.3
| 0.4 |
2007-Aug-27 Mon
| 5.85
| ###
| 5.81
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2007-Aug-24 Fri
| ###
| 5.84
| ###
| 5.84
| 699,983
| 2,043,950
| 88.0
| 88.0
| 0.4 |
2007-Aug-23 Thu
| 5.7
| 5.8
| ###
| 5.8
| 701,348
| ###
| 72.8
| 72.8
| 0.4 |
2007-Aug-22 Wed
| 5.52
| 5.7
| 5.52
| 5.7
|
|
| 84.1
| 84.1
| 0.4 |
2007-Aug-21 Tue
| ###
| ###
| 5.44
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 5.43
| ###
| ###
| ###
| 1,750,750
| 0
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 5.53
| 5.53
| 5.27
| ###
| 1,216,352
| ###
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| 5.54
|
|
| 53.0
| 53.0
| 0.4 |
2007-Aug-15 Wed
| 5.72
| 5.75
| ###
| ###
| 1,702,526
| ###
| 56.0
| 56.0
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 5.7
| 5.71
| 2,287,024
| ###
| ###
| ###
| 0.4 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 6.22
| 6.55
| 6.2
| 6.4
| 3,564,478
| 22,723,547
| 83.2
| 83.2
| 0.5 |
2007-Aug-08 Wed
| ###
| 6.24
| ###
| ###
| 1,139,020
| 3,553,742
| 70.1
| 70.1
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 6
| 6
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 5.88
| ###
| 5.78
| ###
| 1,017,574
| 2,940,788
| 89.8
| 89.8
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 5.72
| 5.72
|
|
| 28.6
| 28.6
| 0.4 |
2007-Jul-31 Tue
| ###
| ###
| 5.89
| ###
| 1,610,775
| ###
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| 6
| 5.86
| ###
| 1,014,254
| 6,014,526
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 5.82
| ###
| 5.82
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2007-Jul-26 Thu
| 6.26
| ###
| ###
| ###
| 1,683,725
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 6.28
| 6.29
| ###
| 6.21
| 1,137,444
| ###
| ###
| ###
| ### |
2007-Jul-24 Tue
| 6.28
| ###
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2007-Jul-23 Mon
| ###
| 6.25
| 5.87
| 6.25
| 1,549,622
| ###
| 94.7
| 94.7
| ### |
2007-Jul-20 Fri
| 5.78
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 5.82
| 5.85
| 5.71
| 5.79
| 1,043,820
| 6,033,279
| ###
| ###
| ### |
2007-Jul-18 Wed
| 5.8
| 5.8
| ###
| 5.77
| 1,800,523
| ###
| ###
| ###
| 0.4 |
2007-Jul-17 Tue
| ###
| ###
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 477,720
| 0
| 38.3
| 38.3
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 833,349
| 0
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 5.88
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Jul-11 Wed
| 5.86
| ###
| 5.75
| 6
| 1,210,680
| ###
| ###
| ###
| 0.4 |
2007-Jul-10 Tue
| ###
| ###
| 5.84
| 5.85
| 1,813,788
| ###
| 10.6
| 10.6
| 0.4 |
2007-Jul-09 Mon
| 6
| ###
| ###
| ###
| 770,423
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 648,528
| 0
| 31.2
| 31.2
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 621,825
| 0
| 30.1
| 30.1
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 6
| ###
| 463,175
| 1,389,525
| 23.7
| 23.7
| 0.0 |
2007-Jul-02 Mon
| 6.29
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 1,332,048
| 0
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,230,855
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 1,046,657
| 0
| 35.5
| 35.5
| 0.0 |
2007-Jun-26 Tue
| ###
| 6.28
| ###
| 6.21
|
|
| ###
| ###
| ### |
2007-Jun-25 Mon
| 6.24
| 6.24
| ###
| ###
| 950,177
| 2,964,552
| 34.5
| 34.5
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 6.28
| 6.29
|
|
| 27.3
| 27.3
| ### |
2007-Jun-21 Thu
| 6.2
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2007-Jun-20 Wed
| ###
| ###
| 5.89
| ###
| 2,888,226
| 8,505,825
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| 5.73
| ###
| 5.73
| 864,073
| ###
| 79.7
| 79.7
| ### |
2007-Jun-15 Fri
| ###
| 5.74
| 5.57
| 5.72
| 3,314,858
| 18,745,521
| ###
| ###
| 0.4 |
2007-Jun-14 Thu
| 5.7
| 5.7
| 5.57
| ###
| 2,345,547
| 13,217,157
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 5.74
| 5.74
| ###
| ###
| 1,190,229
| 3,415,957
| 30.1
| 30.1
| 0.0 |
2007-Jun-12 Tue
| 5.75
| 5.79
| ###
| 5.74
| 785,040
| ###
| ###
| ###
| 0.4 |
2007-Jun-08 Fri
| ###
| 5.75
| ###
| 5.75
| 2,108,277
| ###
| ###
| ###
| ### |
2007-Jun-07 Thu
| 5.76
| 5.78
| 5.75
| 5.75
| 644,656
| 3,716,441
| 32.4
| 32.4
| ### |
2007-Jun-06 Wed
| 5.72
| 5.8
| 5.71
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Jun-05 Tue
| 5.76
| 5.8
| 5.71
| 5.75
| 1,234,521
| ###
| ###
| ###
| ### |
2007-Jun-04 Mon
| 5.79
| 5.83
| 5.76
| 5.83
|
|
| 72.8
| 72.8
| ### |
2007-Jun-01 Fri
| ###
| ###
| 5.7
| 5.7
| 2,262,029
| 6,446,782
| 6.1
| 6.1
| 0.4 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 1,760,723
| 0
| 43.3
| 43.3
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 611,550
| 0
| 72.0
| 72.0
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 400,043
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 618,146
| 0
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
| 713,529
| 0
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| 6
| ###
| 1,041,487
| ###
| 71.3
| 71.3
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| 6
| 1,541,884
| 0
| 38.4
| 38.4
| 0.4 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 6
| 6
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 5.88
| ###
| 597,442
| 1,756,479
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| 5.89
| ###
| 5.87
| 5.88
| 1,351,647
| 3,967,083
| 43.0
| 43.0
| 0.4 |
2007-May-07 Mon
| 5.88
| ###
| 5.86
| 5.88
| 933,556
| ###
| ###
| ###
| 0.4 |
2007-May-04 Fri
| ###
| ###
| 5.88
| 5.88
| 848,326
| 2,494,078
| ###
| ###
| 0.4 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 5.81
| 6
| 5.8
| 6
| 1,154,951
| ###
| 88.1
| 88.1
| 0.4 |
2007-May-01 Tue
| 5.81
| 5.83
| 5.77
| 5.8
|
|
| 45.0
| 45.0
| 0.4 |
2007-Apr-30 Mon
| 5.79
| 5.84
| 5.77
| 5.82
| 1,412,122
| ###
| ###
| ###
| 0.4 |
2007-Apr-27 Fri
| 5.86
| 5.88
| 5.72
| 5.8
|
|
| 30.8
| 30.8
| 0.4 |
2007-Apr-26 Thu
| 5.78
| 5.83
| ###
| 5.83
| 2,183,324
| 6,364,389
| ###
| ###
| ### |
2007-Apr-24 Tue
| 5.76
| 5.82
| 5.72
| 5.78
|
|
| 71.4
| 71.4
| 0.4 |
2007-Apr-23 Mon
| 5.75
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 5.86
| 5.86
| 5.76
| 5.8
| 2,754,229
| 16,002,070
| ###
| ###
| 0.4 |
2007-Apr-19 Thu
| ###
| ###
| 5.81
| 5.89
| 2,005,088
| 5,824,780
| ###
| ###
| ### |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 1,456,024
| 0
| 11.0
| 11.0
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 1,654,823
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 4,508,643
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| 5.84
| 5.88
| 1,601,551
| 4,676,528
| 26.6
| 26.6
| 0.4 |
2007-Apr-05 Thu
| 5.87
| 6
| 5.86
| 6
|
|
| 84.3
| 84.3
| 0.4 |
2007-Apr-04 Wed
| ###
| ###
| 5.84
| 5.88
|
|
| ###
| ###
| 0.4 |
2007-Apr-03 Tue
| ###
| ###
| 5.88
| ###
| 1,445,876
| 4,250,875
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 5.86
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 5.86
| 5.89
| 5.84
| 5.89
| 1,048,427
| 6,149,024
| ###
| ###
| ### |
2007-Mar-29 Thu
| 5.81
| ###
| 5.76
| ###
| 2,362,227
| ###
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 5.72
| 5.87
| 5.72
| 5.83
| 4,097,371
| ###
| 84.6
| 84.6
| ### |
2007-Mar-27 Tue
| 5.5
| 5.75
| 5.5
| 5.72
| 2,607,772
| ###
| 90.3
| 90.3
| 0.4 |
2007-Mar-26 Mon
| 5.45
| 5.54
| 5.45
| 5.5
| 3,665,554
| ###
| 74.5
| 74.5
| 0.4 |
2007-Mar-23 Fri
| 5.52
| 5.52
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Mar-22 Thu
| 5.49
| 5.53
| 5.45
| 5.53
| 2,260,882
| 12,412,242
| 72.5
| 72.5
| ### |
2007-Mar-21 Wed
| 5.49
| 5.54
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2007-Mar-20 Tue
| 5.5
| ###
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Mar-19 Mon
| 5.54
| 5.55
| 5.48
| 5.48
|
|
| 25.4
| 25.4
| ### |
2007-Mar-16 Fri
| 5.5
| 5.57
| 5.45
| 5.52
| 2,945,150
| 16,227,776
| 69.8
| 69.8
| 0.4 |
2007-Mar-15 Thu
| 5.5
| 5.59
| ###
| 5.49
|
|
| 29.9
| 29.9
| 0.4 |
2007-Mar-14 Wed
| 5.5
| 5.55
| 5.46
| 5.51
| 2,329,440
| ###
| 74.4
| 74.4
| ### |
2007-Mar-13 Tue
| 5.71
| 5.8
| 5.54
| ###
| 1,314,920
| ###
| 24.4
| 24.4
| 0.0 |
2007-Mar-12 Mon
| ###
| 5.78
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Mar-09 Fri
| ###
| 5.71
| 5.55
| ###
| 2,796,387
| 15,743,658
| 28.1
| 28.1
| 0.0 |
2007-Mar-08 Thu
| 5.57
| ###
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2007-Mar-07 Wed
| ###
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 5.42
| ###
| ###
| ###
| 2,189,683
| 0
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 5.4
| 5.42
|
|
| 32.2
| 32.2
| 0.4 |
2007-Mar-02 Fri
| 5.83
| ###
| ###
| ###
| 3,036,873
| 0
| 11.3
| 11.3
| 0.0 |
2007-Mar-01 Thu
| 6
| ###
| 5.8
| 5.82
|
|
| 15.9
| 15.9
| 0.4 |
2007-Feb-28 Wed
| 6
| ###
| ###
| ###
| 2,484,821
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 1,461,442
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| 6.24
| 6.26
| 1,350,381
| 4,213,188
| 24.8
| 24.8
| 0.4 |
2007-Feb-23 Fri
| 6.42
| 6.45
| ###
| ###
| 2,751,424
| 8,873,342
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| 6.49
| ###
| 6.49
|
|
| ###
| ###
| ### |
2007-Feb-21 Wed
| 6.55
| ###
| 6.44
| 6.5
| 1,092,687
| 3,518,452
| ###
| ###
| 0.5 |
2007-Feb-20 Tue
| 6.53
| 6.56
| 6.45
| 6.5
| 620,359
| ###
| 36.3
| 36.3
| 0.5 |
2007-Feb-19 Mon
| 6.47
| ###
| 6.45
| 6.55
| 462,528
| 1,491,652
| ###
| ###
| 0.5 |
2007-Feb-16 Fri
| 6.41
| 6.51
| 6.4
| 6.43
|
|
| 71.5
| 71.5
| ### |
2007-Feb-15 Thu
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 6.47
| 6.47
| ###
| 6.43
|
|
| 30.7
| 30.7
| ### |
2007-Feb-13 Tue
| 6.42
| 6.45
| ###
| ###
| 2,956,650
| ###
| 28.6
| 28.6
| 0.0 |
2007-Feb-12 Mon
| 6.5
| 6.54
| 6.41
| 6.42
|
|
| ###
| ###
| 0.5 |
2007-Feb-09 Fri
| 6.4
| 6.5
| ###
| 6.5
|
|
| 77.4
| 77.4
| 0.5 |
2007-Feb-08 Thu
| 6.44
| 6.44
| 6.22
| ###
| 802,827
| ###
| 29.5
| 29.5
| 0.0 |
2007-Feb-07 Wed
| 6.45
| 6.48
| ###
| 6.4
| 883,979
| ###
| ###
| ###
| 0.5 |
2007-Feb-06 Tue
| 6.55
| 6.55
| ###
| 6.4
| 1,262,643
| 4,135,155
| ###
| ###
| 0.5 |
2007-Feb-05 Mon
| ###
| ###
| ###
| 6.49
| 1,843,088
| 0
| 26.9
| 26.9
| ### |
2007-Feb-02 Fri
| 6.55
| ###
| 6.5
| 6.56
| 2,410,145
| 7,832,971
| ###
| ###
| 0.5 |
2007-Feb-01 Thu
| ###
| 6.54
| ###
| 6.51
|
|
| 86.5
| 86.5
| ### |
2007-Jan-31 Wed
| ###
| ###
| 6.21
| 6.24
| 923,948
| 2,868,858
| ###
| ###
| 0.4 |
2007-Jan-30 Tue
| ###
| 6.29
| ###
| 6.25
| 773,529
| 2,432,748
| ###
| ###
| ### |
2007-Jan-29 Mon
| ###
| ###
| ###
| 6.25
|
|
| 31.7
| 31.7
| ### |
2007-Jan-25 Thu
| 6.4
| 6.44
| 6.25
| ###
| 1,491,345
| 9,462,584
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 1,499,352
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 4,336,789
| 0
| 26.1
| 26.1
| 0.0 |
2007-Jan-22 Mon
| 6.2
| 6.24
| ###
| ###
| 1,742,346
| ###
| 34.3
| 34.3
| 0.0 |
2007-Jan-19 Fri
| 6.2
| 6.23
| ###
| 6.2
| 1,843,552
| ###
| 63.9
| 63.9
| 0.4 |
2007-Jan-18 Thu
| 6.28
| ###
| ###
| ###
| 1,158,671
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| 6.4
| 6.2
| 6.2
| 1,103,754
| 6,953,650
| 22.6
| 22.6
| 0.4 |
2007-Jan-16 Tue
| ###
| 6.45
| 6.28
| ###
| 794,621
| ###
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 6.2
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 6.24
| 6.28
| ###
| 6.2
|
|
| 22.8
| 22.8
| 0.4 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 855,520
| 0
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 6.28
| ###
| 265,174
| 832,646
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| 6.43
| 6.26
| ###
| 386,042
| ###
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 6.2
| ###
| 707,743
| ###
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 6.41
| 6.48
| ###
| ###
| 674,479
| ###
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 6.55
| 6.57
| 6.45
| 6.45
| 708,753
| 4,613,982
| 28.2
| 28.2
| ### |
2007-Jan-03 Wed
| ###
| ###
| 6.56
| 6.59
| 212,673
| ###
| ###
| ###
| ### |
2007-Jan-02 Tue
| ###
| 6.7
| ###
| ###
| 245,750
| ###
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| 6.7
| ###
| ###
| 382,854
| ###
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| 6.73
| ###
| ###
| 205,488
| ###
| 64.2
| 64.2
| 0.0 |
2006-Dec-27 Wed
| ###
| 6.7
| ###
| ###
| 122,981
| 411,986
| 23.5
| 23.5
| 0.0 |
2006-Dec-22 Fri
| ###
| 6.7
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2006-Dec-21 Thu
| 6.7
| 6.76
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2006-Dec-20 Wed
| ###
| 6.76
| 6.59
| 6.76
|
|
| ###
| ###
| 0.5 |
2006-Dec-19 Tue
| ###
| ###
| 6.59
| 6.59
| 432,442
| ###
| ###
| ###
| ### |
2006-Dec-18 Mon
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| 6.79
| 6.79
| ###
| ###
| 506,989
| 1,721,227
| 17.0
| 17.0
| 0.0 |
2006-Dec-14 Thu
| ###
| 6.81
| ###
| 6.81
|
|
| 85.8
| 85.8
| ### |
2006-Dec-13 Wed
| 6.7
| 6.77
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-Dec-12 Tue
| 6.8
| 6.81
| ###
| ###
| 1,552,726
| ###
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| 6.81
| 6.89
| 6.75
| 6.79
|
|
| 33.4
| 33.4
| 0.5 |
2006-Dec-08 Fri
| ###
| 7
| 6.8
| 6.82
|
|
| 16.8
| 16.8
| 0.5 |
2006-Dec-07 Thu
| ###
| ###
| ###
| 7
| 904,986
| 0
| ###
| ###
| 0.5 |
2006-Dec-06 Wed
| 7.29
| ###
| 7.23
| 7.25
| 353,520
| 1,277,974
| ###
| ###
| 0.5 |
2006-Dec-05 Tue
| ###
| ###
| ###
| 7.25
| 977,857
| 0
| ###
| ###
| 0.5 |
2006-Dec-04 Mon
| 7
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-Nov-30 Thu
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2006-Nov-29 Wed
| 6.86
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 6.85
| ###
| 6.82
| 6.89
|
|
| 77.6
| 77.6
| 0.5 |
2006-Nov-27 Mon
| ###
| ###
| 6.83
| 6.84
|
|
| ###
| ###
| 0.5 |
2006-Nov-24 Fri
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 6.86
| ###
| 6.86
| 7
| 1,319,880
| 4,527,188
| 80.0
| 80.0
| 0.5 |
2006-Nov-22 Wed
| ###
| 7
| 6.87
| 7
|
|
| ###
| ###
| 0.5 |
2006-Nov-21 Tue
| ###
| ###
| 6.86
| ###
| 526,186
| ###
| 30.0
| 30.0
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| 6.82
| 6.84
| 1,762,752
| 6,010,984
| ###
| ###
| 0.5 |
2006-Nov-17 Fri
| ###
| 7.2
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| 7.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 7.45
| 7.48
| 7.28
| ###
| 277,147
| 2,045,344
| 18.0
| 18.0
| 0.0 |
2006-Nov-14 Tue
| 7.48
| 7.49
| 7.41
| 7.45
| 561,155
| ###
| 29.6
| 29.6
| 0.5 |
2006-Nov-13 Mon
| 7.55
| 7.55
| 7.47
| 7.52
| 576,474
| ###
| 35.3
| 35.3
| 0.5 |
2006-Nov-10 Fri
| 7.55
| 7.58
| 7.51
| 7.55
|
|
| 60.9
| 60.9
| ### |
2006-Nov-09 Thu
| 7.46
| 7.56
| 7.42
| 7.55
| 740,820
| 5,548,741
| ###
| ###
| ### |
2006-Nov-08 Wed
| 7.55
| 7.57
| 7.46
| 7.55
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 7.51
| 7.58
| 7.46
| 7.55
| 302,322
| ###
| 73.0
| 73.0
| ### |
2006-Nov-06 Mon
| 7.49
| 7.5
| ###
| 7.45
|
|
| 29.5
| 29.5
| 0.5 |
2006-Nov-03 Fri
| 7.47
| 7.51
| ###
| 7.49
| 232,920
| ###
| 66.1
| 66.1
| ### |
2006-Nov-02 Thu
| ###
| 7.43
| ###
| 7.4
| 704,986
| 2,619,022
| 77.5
| 77.5
| 0.5 |
2006-Nov-01 Wed
| 7.44
| 7.48
| ###
| 7.4
| 303,983
| ###
| 27.7
| 27.7
| 0.5 |
2006-Oct-31 Tue
| 7.48
| 7.48
| ###
| 7.42
| 274,826
| 1,027,849
| ###
| ###
| 0.5 |
2006-Oct-30 Mon
| ###
| 7.46
| 7.29
| 7.41
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| 7.4
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 7.47
| 7.49
| ###
| 7.47
|
|
| 65.2
| 65.2
| ### |
2006-Oct-25 Wed
| 7.26
| ###
| 7.26
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2006-Oct-24 Tue
| 7.41
| 7.45
| 7.25
| 7.26
|
|
| 19.1
| 19.1
| 0.5 |
2006-Oct-23 Mon
| 7.45
| 7.48
| ###
| 7.41
|
|
| ###
| ###
| ### |
2006-Oct-20 Fri
| 7.54
| ###
| 7.25
| ###
| 801,443
| ###
| 78.1
| 78.1
| 0.0 |
2006-Oct-19 Thu
| 7.54
| 7.56
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2006-Oct-18 Wed
| 7.48
| 7.55
| 7.48
| 7.55
| 295,025
| ###
| ###
| ###
| ### |
2006-Oct-17 Tue
| 7.45
| 7.55
| 7.44
| 7.5
| 441,457
| 3,308,720
| ###
| ###
| 0.5 |
2006-Oct-16 Mon
| ###
| 7.48
| ###
| 7.43
| 390,588
| ###
| 70.6
| 70.6
| ### |
2006-Oct-13 Fri
| 7.41
| 7.5
| ###
| 7.42
| 561,287
| 2,104,826
| ###
| ###
| 0.5 |
2006-Oct-12 Thu
| 7.5
| 7.5
| 7.41
| 7.47
| 1,092,125
| ###
| ###
| ###
| ### |
2006-Oct-11 Wed
| 7.45
| 7.52
| 7.42
| 7.49
| 757,142
| 5,655,850
| ###
| ###
| ### |
2006-Oct-10 Tue
| ###
| 7.44
| 7.28
| 7.43
| 144,181
| 1,061,172
| ###
| ###
| ### |
2006-Oct-09 Mon
| ###
| 7.41
| 7.21
| 7.26
| 347,444
| ###
| ###
| ###
| 0.5 |
2006-Oct-06 Fri
| 7.4
| 7.52
| ###
| 7.4
| 542,841
| 2,041,082
| 64.5
| 64.5
| 0.5 |
2006-Oct-05 Thu
| ###
| ###
| 7.21
| 7.52
|
|
| 84.3
| 84.3
| 0.5 |
2006-Oct-04 Wed
| 7.2
| 7.27
| ###
| ###
| 378,446
| 1,375,651
| 32.4
| 32.4
| 0.0 |
2006-Oct-03 Tue
| 7.2
| ###
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2006-Oct-02 Mon
| ###
| 7.2
| ###
| 7.2
| 364,785
| 1,313,226
| ###
| ###
| 0.5 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 400,952
| 0
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| 6.89
| ###
| 1,999,187
| ###
| 86.6
| 86.6
| 0.0 |
2006-Sep-27 Wed
| 6.86
| ###
| 6.83
| 6.86
|
|
| ###
| ###
| 0.5 |
2006-Sep-26 Tue
| 6.85
| ###
| 6.79
| 6.85
| 686,724
| 2,331,427
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 835,670
| 0
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 743,683
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 7.2
| 7.2
| 7
| ###
| 1,024,853
| 7,276,456
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| 7.22
| ###
| ###
| 1,026,243
| ###
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2006-Sep-18 Mon
| ###
| 7.23
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Sep-15 Fri
| 7.45
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| 7.4
| ###
| 7.4
|
|
| 68.1
| 68.1
| 0.5 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 389,641
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 7.2
| 7.2
| ###
| ###
| 1,739,450
| 6,262,020
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| 7.45
| ###
| 7.2
|
|
| 29.2
| 29.2
| 0.5 |
2006-Sep-08 Fri
| ###
| 7.46
| ###
| ###
| 364,548
| ###
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 7.25
| 7.53
| 7.23
| 7.45
| 1,268,653
| 9,362,659
| ###
| ###
| 0.5 |
2006-Sep-06 Wed
| 7.55
| 7.55
| 7.28
| ###
| 815,056
| 6,043,640
| 8.7
| 8.7
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| 7.46
| 7.5
|
|
| 16.2
| 16.2
| 0.5 |
2006-Sep-04 Mon
| 7.45
| 7.7
| 7.43
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| 7.45
| ###
| 7.45
| 911,979
| 3,397,121
| ###
| ###
| 0.5 |
2006-Aug-31 Thu
| 7.23
| ###
| 7.2
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2006-Aug-30 Wed
| 7.2
| 7.23
| ###
| 7.22
| 380,051
| 1,373,884
| 68.7
| 68.7
| 0.5 |
2006-Aug-29 Tue
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 7
| ###
| ###
| ###
| 738,384
| 0
| 18.0
| 18.0
| 0.0 |
2006-Aug-24 Thu
| 6.88
| ###
| 6.82
| 7
|
|
| ###
| ###
| 0.5 |
2006-Aug-23 Wed
| ###
| ###
| 6.86
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| 6.85
| ###
| 6.84
| 6.85
| 510,955
| ###
| 69.0
| 69.0
| ### |
2006-Aug-21 Mon
| 6.85
| ###
| 6.85
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2006-Aug-18 Fri
| 6.76
| 6.86
| 6.71
| 6.77
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| 6.72
| 6.82
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2006-Aug-16 Wed
| 6.7
| 6.82
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2006-Aug-15 Tue
| 6.57
| 6.71
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 6.75
| ###
| 6.7
| 6.7
| 534,576
| 1,790,829
| 26.0
| 26.0
| 0.5 |
2006-Aug-11 Fri
| 6.81
| 6.81
| 6.73
| 6.77
|
|
| 28.7
| 28.7
| ### |
2006-Aug-10 Thu
| 6.85
| ###
| 6.76
| 6.8
|
|
| 24.5
| 24.5
| 0.5 |
2006-Aug-09 Wed
| 6.78
| ###
| ###
| ###
| 1,493,354
| 0
| 92.6
| 92.6
| 0.0 |
2006-Aug-08 Tue
| 6.7
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2006-Aug-07 Mon
| ###
| 6.76
| ###
| ###
| 532,653
| ###
| 71.8
| 71.8
| 0.0 |
2006-Aug-04 Fri
| 6.78
| 6.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| 6.81
| 6.87
|
|
| ###
| ###
| ### |
2006-Aug-02 Wed
| ###
| ###
| 6.72
| 6.75
| 762,385
| ###
| ###
| ###
| 0.5 |
2006-Aug-01 Tue
| 7
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2006-Jul-31 Mon
| 6.85
| ###
| 6.79
| ###
| 754,482
| ###
| 83.4
| 83.4
| 0.0 |
2006-Jul-28 Fri
| 6.8
| 6.83
| 6.71
| 6.79
| 680,651
| ###
| 34.5
| 34.5
| 0.5 |
2006-Jul-27 Thu
| 6.8
| 6.88
| ###
| 6.84
|
|
| ###
| ###
| 0.5 |
2006-Jul-26 Wed
| ###
| ###
| ###
| 6.83
| 513,075
| 0
| 28.2
| 28.2
| 0.5 |
2006-Jul-25 Tue
| 6.82
| 6.89
| 6.82
| 6.86
| 773,824
| ###
| ###
| ###
| 0.5 |
2006-Jul-24 Mon
| 6.8
| 6.87
| 6.73
| 6.81
| 1,269,157
| ###
| ###
| ###
| ### |
2006-Jul-21 Fri
| 6.8
| 6.89
| 6.78
| 6.89
| 1,057,655
| 7,229,071
| 82.7
| 82.7
| 0.5 |
2006-Jul-20 Thu
| 6.7
| 6.85
| ###
| 6.84
| 729,877
| 2,499,828
| 86.5
| 86.5
| 0.5 |
2006-Jul-19 Wed
| 6.55
| ###
| 6.55
| ###
| 820,859
| ###
| 86.6
| 86.6
| 0.0 |
2006-Jul-18 Tue
| 6.55
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 6.59
| ###
| 851,973
| 2,807,251
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 6.79
| 6.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| 6.76
| 6.8
| 1,106,140
| 3,738,753
| ###
| ###
| 0.5 |
2006-Jul-12 Wed
| 6.83
| ###
| 6.79
| ###
| 946,821
| 3,214,457
| 75.9
| 75.9
| 0.0 |
2006-Jul-11 Tue
| 6.85
| 6.85
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Jul-10 Mon
| ###
| ###
| 6.84
| ###
| 695,443
| ###
| 30.0
| 30.0
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 6.73
| ###
| 1,409,371
| ###
| 26.8
| 26.8
| 0.0 |
2006-Jul-06 Thu
| 6.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| 6.7
| ###
| ###
| 1,248,152
| ###
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 6.7
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| 6.75
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2006-Jun-30 Fri
| ###
| ###
| 6.52
| 6.55
| 1,898,486
| ###
| 30.9
| 30.9
| 0.5 |
2006-Jun-28 Wed
| 6.23
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| 6.24
| ###
| ###
| 1,946,885
| 6,074,281
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 6.25
| 6.25
| ###
| ###
| 679,658
| ###
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 6.22
| 6.28
| ###
| 6.2
| 1,939,751
| ###
| 30.1
| 30.1
| 0.4 |
2006-Jun-21 Wed
| 6.29
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2006-Jun-20 Tue
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 6.2
| 6.22
| ###
| ###
| 2,511,279
| 7,810,077
| 34.3
| 34.3
| 0.0 |
2006-Jun-16 Fri
| 6.2
| 6.29
| ###
| 6.28
| 2,313,821
| ###
| ###
| ###
| 0.4 |
2006-Jun-15 Thu
| ###
| ###
| 5.89
| ###
| 2,663,424
| 7,843,783
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| 5.76
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 1,185,421
| 0
| 22.2
| 22.2
| 0.0 |
2006-Jun-09 Fri
| 6.5
| 6.5
| ###
| 6.48
|
|
| 35.4
| 35.4
| 0.5 |
2006-Jun-08 Thu
| 6.54
| ###
| 6.4
| 6.5
|
|
| ###
| ###
| 0.5 |
2006-Jun-07 Wed
| 6.55
| 6.57
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2006-Jun-06 Tue
| ###
| ###
| 6.5
| 6.59
|
|
| 38.2
| 38.2
| ### |
2006-Jun-05 Mon
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| 6.85
| 6.85
| ###
| 6.76
| 981,472
| 3,361,541
| ###
| ###
| 0.5 |
2006-Jun-01 Thu
| ###
| 6.78
| ###
| ###
| 640,120
| ###
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| 6.8
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-May-30 Tue
| 6.74
| ###
| ###
| ###
| 1,019,240
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 6.75
| 7
| 6.75
| 6.88
| 746,886
| 5,134,841
| ###
| ###
| ### |
2006-May-26 Fri
| 6.71
| 6.85
| 6.7
| 6.75
| 1,478,085
| 10,014,025
| 67.9
| 67.9
| 0.5 |
2006-May-25 Thu
| 6.75
| 6.8
| ###
| 6.7
| 1,523,421
| ###
| ###
| ###
| 0.5 |
2006-May-24 Wed
| 6.83
| ###
| 6.81
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-May-23 Tue
| 6.72
| 6.85
| 6.72
| 6.83
| 777,277
| 5,273,824
| ###
| ###
| 0.5 |
2006-May-22 Mon
| 7
| ###
| ###
| 6.75
|
|
| 32.5
| 32.5
| 0.5 |
2006-May-19 Fri
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 1,456,479
| 0
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 7.42
| ###
| 7.4
| 1,058,448
| 3,926,842
| 85.4
| 85.4
| 0.5 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-May-12 Fri
| 7.43
| 7.43
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2006-May-11 Thu
| ###
| 7.47
| 7.22
| 7.43
|
|
| 82.2
| 82.2
| ### |
2006-May-10 Wed
| ###
| 7.49
| 7.22
| 7.44
|
|
| ###
| ###
| ### |
2006-May-09 Tue
| 7.44
| 7.56
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2006-May-08 Mon
| ###
| 7.54
| ###
| 7.5
|
|
| 81.4
| 81.4
| 0.5 |
2006-May-05 Fri
| ###
| 7.24
| ###
| 7.24
|
|
| 66.3
| 66.3
| 0.5 |
2006-May-04 Thu
| 7.25
| 7.25
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| 7.41
| ###
| 7.25
| 1,415,942
| ###
| 18.6
| 18.6
| 0.5 |
2006-May-02 Tue
| 7.45
| 7.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 7.42
| 7.52
| 7.42
| 7.49
| 465,542
| ###
| ###
| ###
| ### |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2006-Apr-27 Thu
| ###
| 7.79
| 7.56
| ###
| 662,281
| ###
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 7.7
| 7.78
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 7.79
| 7.86
| 7.71
| 7.71
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 7.83
| 7.87
| ###
| 7.7
| 494,689
| ###
| 19.7
| 19.7
| 0.6 |
2006-Apr-20 Thu
| ###
| ###
| 7.73
| 7.81
| 1,035,240
| ###
| 13.3
| 13.3
| 0.6 |
2006-Apr-19 Wed
| 7.78
| 8
| 7.73
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2006-Apr-18 Tue
| ###
| 7.7
| 7.55
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| 7.51
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-Apr-11 Tue
| 7.75
| 7.83
| 7.55
| 7.7
| 1,609,571
| ###
| 31.7
| 31.7
| 0.6 |
2006-Apr-10 Mon
| ###
| ###
| ###
| 7.77
| 1,591,571
| 0
| 11.6
| 11.6
| 0.6 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Apr-06 Thu
| 7.86
| ###
| 7.86
| ###
| 598,858
| ###
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 7.89
| ###
| 7.78
| ###
| 556,775
| 2,165,854
| 65.9
| 65.9
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| 7.73
| 7.77
| 1,142,986
| 4,417,640
| ###
| ###
| 0.6 |
2006-Apr-03 Mon
| 7.85
| ###
| 7.85
| ###
| 720,946
| ###
| 75.6
| 75.6
| 0.0 |
2006-Mar-31 Fri
| 7.7
| 7.89
| ###
| 7.84
|
|
| 77.6
| 77.6
| 0.6 |
2006-Mar-30 Thu
| 7.47
| 7.71
| 7.47
| ###
| 2,296,873
| ###
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 7.4
| 7.54
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2006-Mar-28 Tue
| 7.58
| 7.59
| 7.4
| 7.45
|
|
| 18.7
| 18.7
| 0.5 |
2006-Mar-27 Mon
| ###
| 7.57
| ###
| 7.57
| 2,098,850
| 7,944,147
| 87.0
| 87.0
| ### |
2006-Mar-24 Fri
| 7.21
| 7.27
| ###
| 7.27
|
|
| 74.3
| 74.3
| ### |
2006-Mar-23 Thu
| 7.22
| 7.28
| ###
| ###
| 1,081,758
| ###
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 557,328
| 0
| 75.0
| 75.0
| 0.0 |
2006-Mar-21 Tue
| ###
| 7.21
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-Mar-20 Mon
| 6.87
| ###
| 6.85
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2006-Mar-17 Fri
| 6.85
| ###
| 6.72
| 6.79
| 901,176
| 3,027,951
| 29.2
| 29.2
| 0.5 |
2006-Mar-16 Thu
| 6.76
| ###
| 6.76
| 6.88
| 1,569,980
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 6.85
| ###
| 6.84
| 6.86
|
|
| 69.6
| 69.6
| 0.5 |
2006-Mar-13 Mon
| 6.56
| 6.83
| 6.56
| 6.77
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| 6.72
| 6.72
| 6.56
| 6.56
|
|
| ###
| ###
| 0.5 |
2006-Mar-09 Thu
| 6.74
| 6.75
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Mar-08 Wed
| 6.79
| 6.82
| 6.71
| 6.74
|
|
| 29.1
| 29.1
| ### |
2006-Mar-07 Tue
| 6.8
| 6.85
| 6.72
| 6.79
| 300,654
| ###
| 33.6
| 33.6
| 0.5 |
2006-Mar-06 Mon
| 6.81
| 6.83
| 6.77
| 6.8
| 1,180,370
| ###
| ###
| ###
| 0.5 |
2006-Mar-03 Fri
| ###
| ###
| 6.78
| 6.83
| 950,853
| ###
| 15.2
| 15.2
| 0.5 |
2006-Mar-02 Thu
| ###
| ###
| 6.8
| 6.88
| 2,158,779
| 7,339,848
| 19.9
| 19.9
| ### |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 3,138,046
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 7.24
| 7.27
| ###
| ###
| 1,156,288
| ###
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 7.25
| ###
| ###
| ###
| 1,589,473
| 0
| 70.8
| 70.8
| 0.0 |
2006-Feb-24 Fri
| 7
| ###
| ###
| ###
| 1,968,377
| 0
| 83.5
| 83.5
| 0.0 |
2006-Feb-23 Thu
| 7.2
| 7.2
| 7
| ###
| 1,865,422
| ###
| 12.5
| 12.5
| 0.0 |
2006-Feb-22 Wed
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2006-Feb-21 Tue
| 6.8
| ###
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| 6.89
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 706,357
| 0
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| 7.25
| ###
| ###
| 1,537,542
| 5,573,589
| 24.9
| 24.9
| 0.0 |
2006-Feb-13 Mon
| 7.28
| ###
| ###
| 7.2
| 1,512,687
| 0
| ###
| ###
| 0.5 |
2006-Feb-10 Fri
| ###
| 7.45
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Feb-09 Thu
| ###
| 7.44
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2006-Feb-08 Wed
| 7.4
| 7.41
| ###
| 7.27
|
|
| 26.4
| 26.4
| ### |
2006-Feb-07 Tue
| 7.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 7.4
| 7.41
| ###
| 7.4
| 754,321
| 2,794,759
| 63.5
| 63.5
| 0.5 |
2006-Feb-03 Fri
| 7.48
| 7.5
| 7.27
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2006-Feb-02 Thu
| 7.46
| 7.7
| 7.46
| 7.56
|
|
| ###
| ###
| 0.5 |
2006-Feb-01 Wed
| 7.4
| 7.43
| 7.27
| 7.43
| 1,047,344
| 7,697,978
| 70.5
| 70.5
| ### |
2006-Jan-31 Tue
| 7.48
| 7.48
| 7.27
| ###
| 2,113,428
| ###
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 7.57
| 7.59
| 7.48
| 7.5
| 949,743
| ###
| ###
| ###
| 0.5 |
2006-Jan-27 Fri
| ###
| ###
| 7.55
| 7.59
| 1,217,551
| 4,596,255
| 33.2
| 33.2
| 0.5 |
2006-Jan-25 Wed
| ###
| ###
| 7.52
| 7.52
| 495,948
| ###
| 21.8
| 21.8
| 0.5 |
2006-Jan-24 Tue
| 7.7
| 7.7
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 7.7
| 7.71
| 7.5
| 7.7
| 650,450
| 4,946,672
| ###
| ###
| 0.6 |
2006-Jan-20 Fri
| 7.76
| 7.84
| 7.76
| 7.78
|
|
| 66.3
| 66.3
| 0.6 |
2006-Jan-19 Thu
| 7.4
| 7.72
| 7.4
| 7.7
| 958,887
| 7,249,185
| 91.3
| 91.3
| 0.6 |
2006-Jan-18 Wed
| ###
| ###
| 7.4
| 7.5
| 1,759,278
| 6,509,328
| 27.5
| 27.5
| 0.5 |
2006-Jan-17 Tue
| 7.76
| 7.76
| ###
| 7.72
|
|
| 27.5
| 27.5
| ### |
2006-Jan-16 Mon
| 7.72
| 7.8
| 7.72
| 7.78
|
|
| ###
| ###
| 0.6 |
2006-Jan-13 Fri
| 7.77
| 7.79
| 7.71
| 7.78
|
|
| ###
| ###
| 0.6 |
2006-Jan-12 Thu
| 7.8
| 7.82
| 7.76
| 7.77
|
|
| ###
| ###
| 0.6 |
2006-Jan-11 Wed
| 7.75
| 7.85
| ###
| 7.8
| 2,481,283
| ###
| ###
| ###
| 0.6 |
2006-Jan-10 Tue
| ###
| ###
| 7.75
| 7.76
| 1,932,444
| 7,488,220
| ###
| ###
| 0.6 |
2006-Jan-09 Mon
| 7.84
| ###
| 7.84
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-Jan-06 Fri
| 7.89
| 7.89
| 7.73
| 7.8
| 1,491,055
| ###
| ###
| ###
| 0.6 |
2006-Jan-05 Thu
| ###
| ###
| 7.84
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2006-Jan-04 Wed
| 7.88
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 7.85
| ###
| 7.84
| 7.88
| 383,389
| 1,502,884
| ###
| ###
| 0.6 |
2005-Dec-30 Fri
| 7.87
| 7.87
| 7.81
| 7.84
|
|
| 24.5
| 24.5
| 0.6 |
2005-Dec-29 Thu
| 7.88
| 7.88
| 7.76
| 7.84
|
|
| ###
| ###
| 0.6 |
2005-Dec-28 Wed
| 7.89
| 7.89
| 7.81
| 7.85
|
|
| 16.6
| 16.6
| ### |
2005-Dec-27 Tue
| 7.89
| 7.89
| 7.8
| 7.89
| 84,423
| ###
| 68.0
| 68.0
| ### |
2005-Dec-23 Fri
| 7.89
| 7.89
| 7.8
| 7.89
| 84,423
| ###
| 68.0
| 68.0
| ### |
2005-Dec-22 Thu
| 7.7
| 7.89
| 7.7
| 7.84
| 2,214,321
| ###
| ###
| ###
| 0.6 |
2005-Dec-21 Wed
| 7.8
| 7.87
| ###
| 7.7
| 1,492,549
| 5,873,180
| ###
| ###
| 0.6 |
2005-Dec-20 Tue
| 7.84
| 7.87
| 7.75
| 7.87
|
|
| 74.0
| 74.0
| 0.6 |
2005-Dec-19 Mon
| 7.74
| 7.85
| 7.73
| 7.85
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 7.8
| 7.8
| ###
| 7.72
|
|
| 23.8
| 23.8
| ### |
2005-Dec-15 Thu
| ###
| ###
| 7.84
| ###
| 1,625,583
| 6,372,285
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 7.81
| 7.86
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| ###
| ###
| 7.87
| 7.89
| 1,640,623
| 6,455,851
| ###
| ###
| ### |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| 8.2
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| 8.44
| ###
| 8.4
| 2,791,550
| 11,780,341
| 86.3
| 86.3
| ### |
2005-Dec-06 Tue
| 8
| ###
| 7.89
| ###
| 1,684,184
| ###
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 7.73
| 7.79
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 7.85
| 7.85
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2005-Nov-30 Wed
| ###
| ###
| 7.87
| 7.89
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 8.26
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| 8.27
| ###
| 8.24
| 988,889
| 4,089,056
| ###
| ###
| 0.6 |
2005-Nov-23 Wed
| 8.26
| 8.26
| ###
| 8.2
| 161,443
| 666,759
| 27.4
| 27.4
| 0.6 |
2005-Nov-22 Tue
| ###
| ###
| ###
| 8.25
| 610,148
| 0
| 25.7
| 25.7
| ### |
2005-Nov-21 Mon
| ###
| 8.4
| 8.29
| ###
| 928,585
| 7,749,041
| 28.4
| 28.4
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 619,059
| 0
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 633,586
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 8
| ###
| 756,846
| 3,027,384
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| 8.4
| 8.2
| ###
| 2,712,456
| 22,513,384
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 8.25
| 8.45
| ###
| 8.27
|
|
| 72.4
| 72.4
| ### |
2005-Nov-10 Thu
| 7.8
| ###
| 7.8
| ###
| 1,231,579
| 4,803,158
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 7.71
| 7.78
| 7.71
| 7.78
| 445,455
| 3,450,048
| ###
| ###
| 0.6 |
2005-Nov-08 Tue
| 7.81
| 7.84
| 7.7
| 7.78
| 379,222
| 2,946,554
| 29.3
| 29.3
| 0.6 |
2005-Nov-07 Mon
| 7.83
| 7.83
| ###
| 7.72
| 574,346
| ###
| ###
| ###
| ### |
2005-Nov-04 Fri
| ###
| ###
| 7.76
| 7.85
|
|
| 28.5
| 28.5
| ### |
2005-Nov-03 Thu
| ###
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| 7.75
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 7.74
| ###
| ###
| 7.85
| 237,024
| 0
| 84.8
| 84.8
| ### |
2005-Oct-31 Mon
| 7.51
| 7.75
| 7.45
| 7.74
| 1,442,821
| ###
| ###
| ###
| 0.6 |
2005-Oct-28 Fri
| 7.8
| 7.8
| 7.58
| 7.58
|
|
| 12.3
| 12.3
| ### |
2005-Oct-27 Thu
| 7.84
| ###
| 7.84
| 7.88
| 431,624
| ###
| 76.0
| 76.0
| 0.6 |
2005-Oct-26 Wed
| ###
| ###
| ###
| 7.88
|
|
| ###
| ###
| 0.6 |
2005-Oct-25 Tue
| ###
| ###
| 7.8
| 7.8
| 1,537,340
| 5,995,626
| ###
| ###
| 0.6 |
2005-Oct-24 Mon
| 7.85
| ###
| 7.84
| ###
| 700,978
| ###
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 7.89
| ###
| 1,483,378
| 5,851,926
| 71.3
| 71.3
| 0.0 |
2005-Oct-20 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| 7.75
| ###
|
|
| 46.4
| 46.4
| 0.0 |
2005-Oct-18 Tue
| ###
| 8.2
| ###
| ###
| 1,689,571
| 6,927,241
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 468,383
| 0
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 7.85
| 8.2
| ###
| ###
| 1,060,482
| 4,347,976
| 93.5
| 93.5
| 0.0 |
2005-Oct-12 Wed
| 7.75
| 7.89
| 7.75
| 7.89
| 347,178
| ###
| ###
| ###
| ### |
2005-Oct-11 Tue
| 8
| 8
| 7.73
| 7.79
| 947,087
| ###
| 15.2
| 15.2
| ### |
2005-Oct-10 Mon
| ###
| ###
| 7.87
| 8
| 1,392,746
| 5,480,455
| ###
| ###
| ### |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 791,375
| 0
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 1,669,189
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 8.8
| 8.8
| 8.41
| 8.45
|
|
| 13.5
| 13.5
| ### |
2005-Oct-04 Tue
| 8.86
| 8.86
| 8.71
| 8.81
|
|
| ###
| ###
| ### |
2005-Oct-03 Mon
| ###
| ###
| 8.8
| 8.83
|
|
| 22.5
| 22.5
| ### |
2005-Sep-30 Fri
| 8.85
| 8.85
| 8.71
| 8.77
| 781,276
| ###
| ###
| ###
| ### |
2005-Sep-29 Thu
| 8.75
| 8.83
| 8.71
| 8.8
|
|
| ###
| ###
| 0.6 |
2005-Sep-28 Wed
| 8.82
| ###
| 8.8
| 8.81
| 1,566,870
| 6,894,228
| ###
| ###
| ### |
2005-Sep-27 Tue
| 8.85
| ###
| 8.77
| 8.82
| 391,951
| ###
| ###
| ###
| ### |
2005-Sep-26 Mon
| 8.78
| 8.85
| 8.77
| 8.85
| 1,434,241
| ###
| 74.0
| 74.0
| 0.6 |
2005-Sep-23 Fri
| 8.85
| 8.86
| ###
| 8.8
| 449,957
| ###
| ###
| ###
| 0.6 |
2005-Sep-22 Thu
| ###
| ###
| 8.8
| ###
| 802,884
| 3,532,689
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 454,787
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 8.89
| ###
| 8.89
| ###
| 741,356
| 3,295,327
| 67.6
| 67.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 8.76
| 8.88
| 723,927
| ###
| ###
| ###
| 0.6 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 1,060,980
| 0
| 86.0
| 86.0
| 0.0 |
2005-Sep-15 Thu
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| 8.76
| ###
| 8.74
|
|
| 81.3
| 81.3
| 0.6 |
2005-Sep-13 Tue
| ###
| ###
| 8.58
| ###
| 1,674,940
| ###
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| 8.7
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2005-Sep-09 Fri
| 8.73
| 8.73
| 8.57
| 8.7
| 1,029,777
| 8,907,571
| ###
| ###
| ### |
2005-Sep-08 Thu
| 8.73
| 8.81
| 8.72
| 8.75
| 810,083
| 7,100,377
| ###
| ###
| 0.6 |
2005-Sep-07 Wed
| ###
| 8.75
| 8.54
| ###
| 1,974,580
| 17,070,244
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 8.57
| ###
| 8.53
| ###
| 1,411,142
| 6,018,520
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 8.5
| ###
| 8.5
| 8.57
| 1,940,445
| ###
| ###
| ###
| 0.6 |
2005-Sep-02 Fri
| 8.54
| ###
| 8.47
| 8.55
| 1,021,926
| 4,327,856
| 69.0
| 69.0
| ### |
2005-Sep-01 Thu
| 8.5
| 8.58
| 8.4
| 8.55
|
|
| 69.3
| 69.3
| ### |
2005-Aug-31 Wed
| 8.47
| 8.5
| 8.43
| 8.5
|
|
| 69.5
| 69.5
| 0.6 |
2005-Aug-30 Tue
| ###
| 8.48
| ###
| 8.47
|
|
| 85.8
| 85.8
| ### |
2005-Aug-29 Mon
| 8.48
| 8.5
| ###
| 8.41
|
|
| ###
| ###
| ### |
2005-Aug-26 Fri
| ###
| 8.5
| ###
| 8.49
| 953,677
| 4,053,127
| ###
| ###
| ### |
2005-Aug-25 Thu
| 8.47
| 8.51
| 8.29
| 8.41
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 8.56
| 8.56
| 8.4
| 8.5
| 2,162,826
| ###
| ###
| ###
| 0.6 |
2005-Aug-23 Tue
| 8.42
| 8.52
| 8.4
| 8.46
| 1,027,172
| 8,689,875
| ###
| ###
| 0.6 |
2005-Aug-22 Mon
| 8.4
| 8.54
| 8.4
| 8.49
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| 8.27
| 8.5
| 8.27
| 8.43
|
|
| 81.4
| 81.4
| 0.6 |
2005-Aug-18 Thu
| 8.45
| 8.48
| 8.25
| 8.28
|
|
| ###
| ###
| ### |
2005-Aug-17 Wed
| 8.8
| 8.8
| 8.52
| ###
| 543,987
| 4,710,927
| 14.3
| 14.3
| 0.0 |
2005-Aug-16 Tue
| 8.71
| ###
| 8.71
| 8.85
| 739,240
| ###
| ###
| ###
| 0.6 |
2005-Aug-15 Mon
| ###
| 8.75
| ###
| 8.7
|
|
| ###
| ###
| ### |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 562,487
| 0
| 86.8
| 86.8
| 0.0 |
2005-Aug-11 Thu
| 8.26
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| 8.23
| 8.24
|
|
| 23.2
| 23.2
| 0.6 |
2005-Aug-09 Tue
| ###
| 8.48
| ###
| ###
| 685,427
| ###
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,578,529
| 0
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 8.27
| 8.43
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 8.4
| 8.4
| ###
| ###
| 695,886
| 2,922,721
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 8.42
| ###
| 8.4
|
|
| 77.6
| 77.6
| ### |
2005-Aug-02 Tue
| ###
| 8.45
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2005-Aug-01 Mon
| 8.25
| 8.29
| ###
| ###
| 855,388
| 3,545,583
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| 8.28
| ###
| 8.24
| 1,836,443
| 7,602,874
| 76.2
| 76.2
| 0.6 |
2005-Jul-28 Thu
| ###
| 8.21
| ###
| ###
| 1,116,352
| 4,582,624
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| 8
| 1,236,970
| 0
| ###
| ###
| ### |
2005-Jul-25 Mon
| ###
| ###
| 7.76
| ###
| 1,597,756
| ###
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| 7.85
| 1,772,748
| 0
| 87.1
| 87.1
| ### |
2005-Jul-21 Thu
| 7.46
| ###
| 7.44
| 7.58
| 3,618,372
| 13,460,343
| ###
| ###
| ### |
2005-Jul-20 Wed
| 7.4
| 7.45
| ###
| ###
| 1,212,844
| 4,517,843
| 29.4
| 29.4
| 0.0 |
2005-Jul-19 Tue
| 7.44
| 7.52
| 7.43
| 7.44
|
|
| ###
| ###
| ### |
2005-Jul-18 Mon
| 7.51
| 7.57
| 7.51
| 7.55
|
|
| 72.8
| 72.8
| ### |
2005-Jul-15 Fri
| 7.5
| 7.55
| 7.49
| 7.5
|
|
| ###
| ###
| 0.5 |
2005-Jul-14 Thu
| 7.57
| 7.57
| 7.49
| 7.55
| 1,869,152
| ###
| 28.0
| 28.0
| ### |
2005-Jul-13 Wed
| 7.58
| 7.59
| 7.48
| 7.56
|
|
| 33.3
| 33.3
| 0.5 |
2005-Jul-12 Tue
| 7.59
| 7.59
| 7.45
| 7.51
| 1,007,454
| 7,576,054
| 25.3
| 25.3
| ### |
2005-Jul-11 Mon
| 7.59
| 7.59
| 7.42
| 7.58
| 536,944
| ###
| ###
| ###
| ### |
2005-Jul-08 Fri
| 7.48
| 7.51
| 7.42
| 7.5
| 466,923
| 3,485,580
| ###
| ###
| 0.5 |
2005-Jul-07 Thu
| 7.55
| 7.59
| 7.5
| 7.55
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| 7.53
| 7.58
| 7.43
| 7.55
|
|
| 72.4
| 72.4
| ### |
2005-Jul-05 Tue
| ###
| 7.54
| ###
| 7.52
|
|
| ###
| ###
| 0.5 |
2005-Jul-04 Mon
| 7.45
| 7.49
| ###
| 7.42
| 1,330,774
| 4,983,748
| 30.7
| 30.7
| 0.5 |
2005-Jul-01 Fri
| 7.54
| 7.56
| 7.41
| 7.5
|
|
| ###
| ###
| 0.5 |
2005-Jun-30 Thu
| 7.55
| ###
| 7.53
| 7.53
| 3,754,440
| ###
| ###
| ###
| 0.5 |
2005-Jun-29 Wed
| 7.7
| 7.71
| 7.55
| 7.55
| 1,912,742
| 14,594,221
| ###
| ###
| ### |
2005-Jun-28 Tue
| 7.55
| 7.73
| 7.49
| 7.7
|
|
| ###
| ###
| 0.6 |
2005-Jun-27 Mon
| ###
| 7.72
| ###
| ###
| 819,286
| 3,162,443
| 40.6
| 40.6
| 0.0 |
2005-Jun-24 Fri
| 7.7
| 7.78
| ###
| 7.74
|
|
| 73.9
| 73.9
| 0.6 |
2005-Jun-23 Thu
| ###
| 7.86
| ###
| 7.8
| 4,088,926
| 16,069,479
| ###
| ###
| 0.6 |
2005-Jun-22 Wed
| ###
| 7.7
| 7.59
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2005-Jun-21 Tue
| 7.8
| ###
| ###
| ###
| 4,850,183
| 0
| 17.9
| 17.9
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| 7.73
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2005-Jun-17 Fri
| ###
| 7.45
| ###
| ###
| 4,533,725
| 16,888,125
| 61.2
| 61.2
| 0.0 |
2005-Jun-16 Thu
| ###
| 7.28
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-15 Wed
| 6.89
| ###
| 6.71
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 3,545,945
| 0
| 93.3
| 93.3
| 0.0 |
2005-Jun-10 Fri
| 6.51
| 6.74
| 6.51
| 6.73
| 2,404,340
| 15,928,752
| ###
| ###
| ### |
2005-Jun-09 Thu
| 6.5
| 6.55
| ###
| 6.42
|
|
| 23.6
| 23.6
| 0.5 |
2005-Jun-08 Wed
| 6.4
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2005-Jun-07 Tue
| 6.27
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| 6.28
| ###
| 6.24
| 6.27
|
|
| 30.1
| 30.1
| 0.4 |
2005-Jun-03 Fri
| ###
| ###
| 6.23
| 6.27
| 1,348,682
| 4,201,144
| 27.9
| 27.9
| 0.4 |
2005-Jun-02 Thu
| ###
| ###
| 6.22
| 6.28
|
|
| ###
| ###
| 0.4 |
2005-Jun-01 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 1,106,948
| 0
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| 6
| ###
| 6
| 865,782
| 2,597,346
| ###
| ###
| 0.4 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 925,324
| 0
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 5.85
| ###
| 5.85
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2005-May-20 Fri
| ###
| ###
| 5.83
| 5.84
| 188,978
| 550,870
| ###
| ###
| 0.4 |
2005-May-19 Thu
| 5.84
| ###
| 5.84
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-May-18 Wed
| 5.75
| 5.85
| 5.75
| 5.77
| 872,889
| 5,062,756
| 69.0
| 69.0
| 0.4 |
2005-May-17 Tue
| 5.75
| 5.79
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-May-16 Mon
| 5.82
| 5.83
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-May-13 Fri
| 5.76
| 5.85
| 5.73
| 5.83
|
|
| ###
| ###
| ### |
2005-May-12 Thu
| 5.84
| 5.85
| 5.75
| 5.81
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| ###
| ###
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
2005-May-10 Tue
| ###
| ###
| 5.85
| 5.89
|
|
| 35.3
| 35.3
| ### |
2005-May-09 Mon
| ###
| ###
| 5.86
| 5.89
| 1,746,220
| 5,116,424
| 34.5
| 34.5
| ### |
2005-May-06 Fri
| 5.8
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 5.8
| 5.86
| 5.79
| 5.84
|
|
| ###
| ###
| 0.4 |
2005-May-04 Wed
| 5.78
| 5.87
| 5.75
| 5.78
| 1,592,545
| 9,252,686
| ###
| ###
| 0.4 |
2005-May-03 Tue
| 5.8
| 5.8
| ###
| 5.77
| 411,457
| 1,193,225
| 42.1
| 42.1
| 0.4 |
2005-May-02 Mon
| 5.8
| 5.8
| 5.7
| 5.73
|
|
| 28.4
| 28.4
| ### |
2005-Apr-29 Fri
| 5.84
| 5.88
| 5.75
| 5.85
| 1,167,984
| 6,791,826
| 73.0
| 73.0
| 0.4 |
2005-Apr-28 Thu
| 5.7
| 5.85
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2005-Apr-27 Wed
| ###
| 5.7
| ###
| ###
| 587,754
| ###
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 5.7
| 5.79
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 2,249,188
| 0
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 5.8
| ###
| 5.78
| 5.84
|
|
| ###
| ###
| 0.4 |
2005-Apr-20 Wed
| 5.75
| 5.85
| 5.71
| 5.74
|
|
| ###
| ###
| 0.4 |
2005-Apr-19 Tue
| 5.75
| 5.75
| ###
| ###
| 1,362,021
| ###
| 14.0
| 14.0
| 0.0 |
2005-Apr-18 Mon
| 5.7
| 5.73
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Apr-15 Fri
| ###
| ###
| 5.8
| 5.87
|
|
| 38.6
| 38.6
| ### |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 905,353
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 6
| ###
| ###
| 6
| 981,675
| 0
| 72.3
| 72.3
| 0.4 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Apr-07 Thu
| 5.85
| ###
| 5.83
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Apr-06 Wed
| 5.77
| 5.86
| 5.77
| 5.85
| 1,319,048
| ###
| 83.8
| 83.8
| 0.4 |
2005-Apr-05 Tue
| 5.85
| 5.88
| 5.73
| 5.8
| 733,626
| ###
| 28.5
| 28.5
| 0.4 |
2005-Apr-04 Mon
| ###
| ###
| 5.72
| 5.85
| 1,064,944
| ###
| 19.2
| 19.2
| 0.4 |
2005-Apr-01 Fri
| 5.79
| ###
| 5.79
| ###
| 1,550,927
| ###
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 5.46
| 5.7
| 5.46
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2005-Mar-30 Wed
| 5.72
| 5.8
| ###
| 5.46
|
|
| 17.8
| 17.8
| ### |
2005-Mar-29 Tue
| 5.7
| 5.82
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Mar-24 Thu
| 5.77
| 5.8
| ###
| 5.76
| 451,582
| 1,309,587
| ###
| ###
| ### |
2005-Mar-23 Wed
| 5.87
| 5.89
| 5.7
| 5.7
|
|
| 16.0
| 16.0
| 0.4 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 2,280,273
| 0
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 1,648,249
| 0
| 85.8
| 85.8
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 5.86
| ###
| 1,258,448
| 3,687,252
| 64.8
| 64.8
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| 5.86
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,097,757
| 0
| 18.4
| 18.4
| 0.0 |
2005-Mar-15 Tue
| 6
| ###
| ###
| ###
| 1,646,459
| 0
| 77.8
| 77.8
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 781,985
| 0
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| 5.83
| ###
| 2,343,485
| 6,831,258
| 25.2
| 25.2
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 5.89
| ###
| 5.89
| ###
| 2,867,552
| 8,444,940
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 5.82
| 5.88
| 5.82
| 5.85
| 1,738,289
| ###
| ###
| ###
| 0.4 |
2005-Mar-04 Fri
| 5.75
| 5.89
| 5.75
| 5.82
|
|
| ###
| ###
| 0.4 |
2005-Mar-03 Thu
| ###
| 5.71
| 5.56
| 5.71
|
|
| 76.6
| 76.6
| 0.4 |
2005-Mar-02 Wed
| 5.72
| 5.72
| ###
| 5.7
|
|
| 31.9
| 31.9
| 0.4 |
2005-Mar-01 Tue
| 5.7
| 5.74
| ###
| 5.71
| 1,256,941
| 3,607,420
| 73.2
| 73.2
| 0.4 |
2005-Feb-28 Mon
| ###
| 5.75
| ###
| ###
| 1,312,178
| ###
| 76.1
| 76.1
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| 5.71
| 5.43
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 5.74
| 5.74
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2005-Feb-22 Tue
| 5.86
| 5.87
| 5.75
| 5.79
|
|
| ###
| ###
| ### |
2005-Feb-21 Mon
| ###
| ###
| 5.82
| 5.86
| 1,377,078
| ###
| 32.3
| 32.3
| 0.4 |
2005-Feb-18 Fri
| 5.88
| ###
| 5.75
| 5.87
| 2,456,424
| ###
| ###
| ###
| ### |
2005-Feb-17 Thu
| 5.8
| 6
| 5.79
| ###
| 5,529,381
| ###
| 85.4
| 85.4
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| 5.52
| 5.72
| 5,184,883
| 14,310,277
| ###
| ###
| 0.4 |
2005-Feb-15 Tue
| 6.4
| 6.47
| ###
| ###
| 273,253
| 883,973
| 28.9
| 28.9
| 0.0 |
2005-Feb-14 Mon
| ###
| 6.49
| ###
| 6.42
|
|
| 76.1
| 76.1
| 0.5 |
2005-Feb-11 Fri
| 6.49
| 6.5
| 6.4
| 6.41
|
|
| ###
| ###
| 0.5 |
2005-Feb-10 Thu
| 6.5
| 6.52
| 6.47
| 6.48
|
|
| 37.8
| 37.8
| 0.5 |
2005-Feb-09 Wed
| 6.53
| 6.57
| 6.48
| 6.51
| 1,186,882
| ###
| 35.8
| 35.8
| ### |
2005-Feb-08 Tue
| ###
| ###
| 6.44
| 6.56
| 1,802,241
| ###
| ###
| ###
| 0.5 |
2005-Feb-07 Mon
| 6.49
| 6.55
| 6.46
| 6.53
|
|
| 76.1
| 76.1
| ### |
2005-Feb-04 Fri
| 6.4
| 6.46
| ###
| 6.43
| 311,925
| ###
| 74.2
| 74.2
| ### |
2005-Feb-03 Thu
| 6.4
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| 6.4
| ###
| ###
| 849,626
| ###
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 6.2
| 6.4
| ###
| 6.26
|
|
| 80.2
| 80.2
| 0.4 |
2005-Jan-28 Fri
| 6.25
| ###
| 6.25
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2005-Jan-27 Thu
| ###
| 6.43
| ###
| 6.23
| 770,174
| ###
| ###
| ###
| 0.4 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 759,354
| 0
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 1,163,087
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 1,143,470
| 0
| 27.3
| 27.3
| 0.0 |
2005-Jan-20 Thu
| 6.43
| 6.43
| 6.29
| 6.29
|
|
| 12.2
| 12.2
| ### |
2005-Jan-19 Wed
| ###
| 6.48
| ###
| 6.43
|
|
| ###
| ###
| ### |
2005-Jan-18 Tue
| 6.28
| ###
| 6.28
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-17 Mon
| ###
| 6.43
| 6.25
| 6.28
| 1,057,386
| 6,703,827
| 29.2
| 29.2
| 0.4 |
2005-Jan-14 Fri
| ###
| ###
| 6.27
| ###
| 866,659
| 2,716,975
| 26.8
| 26.8
| 0.0 |
2005-Jan-13 Thu
| ###
| 6.49
| 6.28
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2005-Jan-11 Tue
| 6.27
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| 6.22
| 6.25
| 1,246,723
| ###
| 22.6
| 22.6
| ### |
2005-Jan-07 Fri
| 6.22
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 6.2
| 6.25
| 6.2
| 6.22
|
|
| 71.3
| 71.3
| 0.4 |
2005-Jan-05 Wed
| 6.23
| 6.28
| 6.2
| 6.2
| 453,322
| 2,828,729
| 27.6
| 27.6
| 0.4 |
2005-Jan-04 Tue
| ###
| ###
| ###
| 6.28
|
|
| 29.8
| 29.8
| 0.4 |
2004-Dec-31 Fri
| 6.26
| ###
| 6.26
| 6.29
| 777,240
| ###
| ###
| ###
| ### |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 426,573
| 0
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| 6.25
| ###
| 161,380
| ###
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 6.29
| ###
| 6.26
| ###
| 215,448
| 674,352
| 68.1
| 68.1
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| 6.29
| 1,493,721
| 0
| 32.4
| 32.4
| ### |
2004-Dec-22 Wed
| ###
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2004-Dec-20 Mon
| ###
| ###
| 6
| ###
| 2,915,521
| ###
| 87.3
| 87.3
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2004-Dec-16 Thu
| ###
| 5.72
| ###
| ###
| 1,425,570
| ###
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| 5.71
| ###
| ###
| 1,085,378
| 3,098,754
| 22.5
| 22.5
| 0.0 |
2004-Dec-14 Tue
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 5.72
| 5.58
| ###
| 483,171
| ###
| 85.6
| 85.6
| 0.0 |
2004-Dec-10 Fri
| ###
| 5.72
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2004-Dec-09 Thu
| ###
| 5.73
| ###
| ###
| 1,614,785
| 4,626,359
| 85.1
| 85.1
| 0.0 |
2004-Dec-08 Wed
| ###
| 6
| 5.58
| ###
| 1,229,376
| 7,118,087
| 10.9
| 10.9
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Dec-03 Fri
| ###
| 6
| 5.88
| ###
| 1,399,472
| ###
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| 6
|
|
| 68.8
| 68.8
| 0.4 |
2004-Dec-01 Wed
| 5.84
| ###
| 5.84
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2004-Nov-30 Tue
| 5.76
| ###
| 5.76
| 5.85
|
|
| 83.2
| 83.2
| 0.4 |
2004-Nov-29 Mon
| 5.7
| 5.76
| ###
| 5.76
| 547,354
| 1,576,379
| ###
| ###
| ### |
2004-Nov-26 Fri
| 5.75
| 5.76
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2004-Nov-25 Thu
| ###
| 5.79
| ###
| 5.76
| 3,917,156
| ###
| 82.4
| 82.4
| ### |
2004-Nov-24 Wed
| 5.51
| 5.76
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2004-Nov-23 Tue
| 5.22
| 5.57
| 5.22
| 5.52
|
|
| ###
| ###
| 0.4 |
2004-Nov-22 Mon
| 5.27
| 5.28
| 5.22
| 5.22
| 1,228,658
| 6,450,454
| 32.8
| 32.8
| 0.4 |
2004-Nov-19 Fri
| ###
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2004-Nov-18 Thu
| ###
| ###
| 5.29
| ###
| 486,324
| 1,286,326
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 5.29
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| 5.23
| 5.26
| 688,459
| 1,800,320
| ###
| ###
| 0.4 |
2004-Nov-15 Mon
| 5.25
| ###
| 5.25
| ###
| 266,485
| 699,523
| 83.1
| 83.1
| 0.0 |
2004-Nov-12 Fri
| 5.27
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Nov-11 Thu
| 5.25
| ###
| 5.22
| 5.25
| 723,546
| 1,888,455
| ###
| ###
| 0.4 |
2004-Nov-10 Wed
| 5.25
| 5.25
| ###
| 5.2
| 983,343
| 2,581,275
| 23.9
| 23.9
| ### |
2004-Nov-09 Tue
| 5.27
| ###
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2004-Nov-08 Mon
| ###
| 5.49
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Nov-05 Fri
| 4.81
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 4.73
| ###
| 4.73
| 4.79
| 415,828
| ###
| ###
| ###
| 0.3 |
2004-Nov-03 Wed
| 4.75
| 4.81
| 4.71
| 4.75
|
|
| 66.4
| 66.4
| ### |
2004-Nov-02 Tue
| 4.84
| 4.84
| 4.71
| 4.77
| 325,382
| ###
| ###
| ###
| ### |
2004-Nov-01 Mon
| ###
| ###
| 4.76
| 4.78
| 556,022
| ###
| ###
| ###
| ### |
2004-Oct-29 Fri
| 4.8
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| 4.75
| ###
| 4.72
| 4.8
| 1,747,450
| 4,123,982
| 75.7
| 75.7
| 0.3 |
2004-Oct-27 Wed
| ###
| 4.75
| ###
| ###
| 1,192,089
| ###
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 4.5
| ###
| 4.5
| ###
| 2,712,527
| 6,103,185
| 88.2
| 88.2
| 0.0 |
2004-Oct-25 Mon
| 4.53
| 4.54
| 4.45
| 4.48
| 797,470
| 3,584,627
| 25.6
| 25.6
| ### |
2004-Oct-22 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2004-Oct-21 Thu
| ###
| 4.71
| 4.59
| 4.59
|
|
| 16.0
| 16.0
| 0.3 |
2004-Oct-20 Wed
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 4.7
| 4.7
| ###
| ###
| 1,114,157
| ###
| 25.6
| 25.6
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| 4.59
| ###
| 264,881
| ###
| 78.5
| 78.5
| 0.0 |
2004-Oct-15 Fri
| 4.54
| 4.58
| 4.49
| 4.57
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| ###
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
2004-Oct-13 Wed
| 4.71
| 4.71
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Oct-12 Tue
| 4.72
| 4.74
| ###
| 4.71
|
|
| 28.5
| 28.5
| ### |
2004-Oct-11 Mon
| 4.7
| 4.71
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2004-Oct-08 Fri
| 4.73
| 4.73
| 4.7
| 4.71
| 817,241
| ###
| 28.4
| 28.4
| ### |
2004-Oct-07 Thu
| 4.74
| 4.75
| 4.7
| 4.73
| 854,974
| 4,039,752
| 30.8
| 30.8
| 0.3 |
2004-Oct-06 Wed
| 4.82
| 4.83
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2004-Oct-05 Tue
| ###
| ###
| 4.82
| 4.86
| 777,759
| ###
| 22.9
| 22.9
| 0.3 |
2004-Oct-04 Mon
| 4.85
| ###
| 4.82
| ###
| 351,222
| 846,445
| 85.0
| 85.0
| 0.0 |
2004-Oct-01 Fri
| 4.85
| 4.85
| 4.8
| 4.85
|
|
| 70.8
| 70.8
| ### |
2004-Sep-30 Thu
| ###
| ###
| 4.81
| 4.86
| 700,428
| 1,684,529
| ###
| ###
| 0.3 |
2004-Sep-29 Wed
| 4.85
| ###
| 4.8
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2004-Sep-28 Tue
| 4.73
| 4.87
| 4.73
| 4.86
| 667,882
| ###
| 90.2
| 90.2
| 0.3 |
2004-Sep-27 Mon
| 4.8
| 4.8
| 4.71
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Sep-24 Fri
| 4.85
| 4.85
| 4.78
| 4.8
|
|
| 24.2
| 24.2
| 0.3 |
2004-Sep-23 Thu
| 4.8
| 4.87
| 4.8
| 4.85
| 610,929
| 2,953,841
| ###
| ###
| ### |
2004-Sep-22 Wed
| 4.75
| 4.87
| 4.71
| 4.85
|
|
| 83.3
| 83.3
| ### |
2004-Sep-21 Tue
| 4.7
| 4.74
| 4.7
| 4.7
|
|
| 66.5
| 66.5
| 0.3 |
2004-Sep-20 Mon
| 4.75
| 4.78
| 4.7
| 4.7
| 588,088
| ###
| ###
| ###
| 0.3 |
2004-Sep-17 Fri
| ###
| 4.78
| ###
| 4.73
|
|
| 77.7
| 77.7
| 0.3 |
2004-Sep-16 Thu
| ###
| 4.72
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2004-Sep-15 Wed
| 4.74
| 4.76
| 4.72
| 4.74
| 72,453
| 343,427
| ###
| ###
| 0.3 |
2004-Sep-14 Tue
| 4.84
| 4.84
| 4.75
| 4.79
| 494,383
| ###
| ###
| ###
| 0.3 |
2004-Sep-13 Mon
| 4.79
| 4.84
| 4.72
| 4.84
| 899,579
| 4,299,987
| ###
| ###
| 0.3 |
2004-Sep-10 Fri
| 4.74
| 4.79
| 4.72
| 4.79
|
|
| 77.0
| 77.0
| 0.3 |
2004-Sep-09 Thu
| 4.7
| 4.74
| ###
| 4.74
|
|
| 77.5
| 77.5
| 0.3 |
2004-Sep-08 Wed
| ###
| 4.7
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2004-Sep-07 Tue
| ###
| 4.72
| ###
| ###
| 886,955
| ###
| 33.5
| 33.5
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Sep-03 Fri
| 4.71
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 4.73
| 4.74
| ###
| 4.74
| 1,246,751
| ###
| ###
| ###
| 0.3 |
2004-Sep-01 Wed
| 4.58
| 4.77
| 4.58
| 4.74
|
|
| 93.6
| 93.6
| 0.3 |
2004-Aug-31 Tue
| 4.73
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| 4.76
| ###
| 4.75
| 917,728
| ###
| ###
| ###
| ### |
2004-Aug-27 Fri
| 4.58
| 4.71
| 4.58
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Aug-26 Thu
| ###
| 4.56
| ###
| 4.55
| 1,265,981
| ###
| ###
| ###
| 0.3 |
2004-Aug-25 Wed
| 4.5
| 4.51
| ###
| 4.4
| 1,661,680
| 3,747,088
| 14.7
| 14.7
| 0.3 |
2004-Aug-24 Tue
| 4.46
| 4.53
| 4.46
| 4.5
|
|
| 77.0
| 77.0
| ### |
2004-Aug-23 Mon
| 4.5
| 4.52
| 4.41
| 4.42
| 402,651
| ###
| ###
| ###
| 0.3 |
2004-Aug-20 Fri
| 4.49
| 4.55
| 4.49
| 4.53
| 432,348
| ###
| 73.7
| 73.7
| ### |
2004-Aug-19 Thu
| 4.48
| 4.48
| 4.46
| 4.48
| 141,682
| ###
| ###
| ###
| ### |
2004-Aug-18 Wed
| 4.47
| 4.48
| ###
| 4.48
|
|
| 76.6
| 76.6
| ### |
2004-Aug-17 Tue
| 4.48
| 4.5
| 4.47
| 4.49
| 614,327
| 2,755,256
| 74.2
| 74.2
| ### |
2004-Aug-16 Mon
| 4.5
| 4.52
| 4.47
| 4.5
|
|
| 78.3
| 78.3
| ### |
2004-Aug-13 Fri
| 4.51
| 4.55
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2004-Aug-12 Thu
| 4.5
| ###
| 4.5
| 4.53
| 1,252,882
| 2,818,984
| 79.1
| 79.1
| ### |
2004-Aug-11 Wed
| 4.54
| ###
| 4.54
| ###
| 1,203,559
| 2,732,078
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 4.5
| 4.55
| 4.5
| 4.53
|
|
| 81.4
| 81.4
| ### |
2004-Aug-09 Mon
| 4.5
| 4.5
| 4.4
| 4.45
| 513,684
| ###
| 24.5
| 24.5
| 0.3 |
2004-Aug-06 Fri
| 4.53
| ###
| 4.5
| 4.54
|
|
| 74.4
| 74.4
| 0.3 |
2004-Aug-05 Thu
| ###
| ###
| 4.51
| 4.55
| 1,149,777
| 2,592,747
| 21.9
| 21.9
| 0.3 |
2004-Aug-04 Wed
| 4.55
| 4.58
| 4.53
| 4.56
| 571,477
| 2,603,077
| ###
| ###
| 0.3 |
2004-Aug-03 Tue
| 4.52
| 4.54
| 4.5
| 4.5
| 3,718,059
| 16,805,626
| ###
| ###
| ### |
2004-Aug-02 Mon
| 4.54
| 4.54
| 4.47
| 4.49
|
|
| 21.0
| 21.0
| ### |
2004-Jul-30 Fri
| 4.43
| 4.5
| 4.42
| 4.5
|
|
| ###
| ###
| ### |
2004-Jul-29 Thu
| 4.4
| 4.54
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
2004-Jul-28 Wed
| 4.45
| 4.46
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 4.43
| 4.46
| 4.42
| 4.44
| 1,426,624
| ###
| 69.5
| 69.5
| 0.3 |
2004-Jul-26 Mon
| 4.4
| 4.41
| ###
| 4.41
| 957,028
| 2,110,246
| ###
| ###
| ### |
2004-Jul-23 Fri
| 4.46
| 4.47
| ###
| 4.44
|
|
| 30.8
| 30.8
| 0.3 |
2004-Jul-22 Thu
| 4.55
| 4.55
| 4.45
| 4.47
|
|
| 15.4
| 15.4
| ### |
2004-Jul-21 Wed
| 4.54
| 4.55
| 4.53
| 4.55
|
|
| 69.6
| 69.6
| 0.3 |
2004-Jul-20 Tue
| 4.55
| 4.56
| 4.51
| 4.54
| 654,370
| ###
| ###
| ###
| 0.3 |
2004-Jul-19 Mon
| 4.55
| 4.59
| 4.53
| 4.55
| 1,794,151
| 8,181,328
| 68.6
| 68.6
| 0.3 |
2004-Jul-16 Fri
| 4.57
| 4.58
| 4.53
| 4.54
|
|
| 23.7
| 23.7
| 0.3 |
2004-Jul-15 Thu
| 4.59
| ###
| 4.55
| 4.58
| 1,085,182
| 2,468,789
| 30.1
| 30.1
| 0.3 |
2004-Jul-14 Wed
| ###
| ###
| 4.5
| 4.59
| 792,224
| ###
| ###
| ###
| 0.3 |
2004-Jul-13 Tue
| 4.55
| ###
| 4.55
| ###
| 1,132,288
| 2,575,955
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| 4.55
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| 4.53
| ###
| 843,255
| 1,909,972
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| 4.72
| ###
| 4.7
| 1,435,681
| ###
| ###
| ###
| 0.3 |
2004-Jul-07 Wed
| 4.52
| ###
| 4.52
| ###
| 1,865,780
| ###
| 88.5
| 88.5
| 0.0 |
2004-Jul-06 Tue
| 4.48
| 4.59
| 4.48
| 4.56
| 1,567,726
| ###
| 82.3
| 82.3
| 0.3 |
2004-Jul-05 Mon
| 4.49
| 4.51
| 4.45
| 4.49
|
|
| 66.4
| 66.4
| ### |
2004-Jul-02 Fri
| 4.49
| 4.51
| 4.47
| 4.5
|
|
| 69.0
| 69.0
| ### |
2004-Jul-01 Thu
| 4.51
| 4.53
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2004-Jun-30 Wed
| 4.44
| 4.56
| 4.4
| 4.52
|
|
| 77.8
| 77.8
| 0.3 |
2004-Jun-29 Tue
| 4.5
| 4.5
| 4.41
| 4.44
|
|
| 22.4
| 22.4
| 0.3 |
2004-Jun-28 Mon
| 4.49
| 4.5
| 4.46
| 4.5
| 977,373
| ###
| ###
| ###
| ### |
2004-Jun-25 Fri
| 4.4
| 4.5
| 4.4
| 4.5
| 938,023
| ###
| 85.5
| 85.5
| ### |
2004-Jun-24 Thu
| 4.47
| 4.47
| ###
| 4.4
|
|
| 20.0
| 20.0
| 0.3 |
2004-Jun-23 Wed
| 4.48
| 4.51
| 4.45
| 4.48
| 634,759
| 2,843,720
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| 4.4
| 4.5
| 4.4
| 4.46
|
|
| 83.2
| 83.2
| 0.3 |
2004-Jun-21 Mon
| 4.49
| 4.5
| 4.41
| 4.41
|
|
| 15.1
| 15.1
| ### |
2004-Jun-18 Fri
| 4.47
| 4.49
| 4.47
| 4.49
| 1,097,387
| ###
| ###
| ###
| ### |
2004-Jun-17 Thu
| 4.45
| 4.48
| 4.41
| 4.47
| 2,698,973
| ###
| 71.0
| 71.0
| ### |
2004-Jun-16 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 74.6
| 74.6
| 0.3 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 956,078
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| 4.4
| ###
| ###
| 873,246
| 1,921,141
| 77.5
| 77.5
| 0.0 |
2004-Jun-11 Fri
| ###
| 4.4
| ###
| ###
| 873,246
| 1,921,141
| 77.6
| 77.6
| 0.0 |
2004-Jun-10 Thu
| ###
| 4.4
| ###
| 4.4
| 1,913,883
| 4,210,542
| ###
| ###
| 0.3 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 1,242,478
| 0
| 25.3
| 25.3
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| 4.27
| ###
| 4.24
| ###
| 568,386
| 1,204,978
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| 4.25
| 4.27
| ###
| 4.23
|
|
| 27.9
| 27.9
| 0.3 |
2004-Jun-03 Thu
| 4.28
| 4.29
| 4.23
| 4.28
| 1,239,741
| ###
| 74.2
| 74.2
| 0.3 |
2004-Jun-02 Wed
| 4.21
| 4.28
| 4.21
| 4.28
|
|
| ###
| ###
| 0.3 |
2004-Jun-01 Tue
| ###
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 86.2
| 86.2
| ### |
2004-May-28 Fri
| ###
| 4.2
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2004-May-27 Thu
| ###
| 4.2
| ###
| 4.2
| 957,672
| ###
| 68.0
| 68.0
| ### |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 469,626
| 0
| 84.3
| 84.3
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 237,384
| 0
| 28.4
| 28.4
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 353,275
| 0
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 455,021
| 0
| ###
| ###
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 1,052,329
| 0
| 87.0
| 87.0
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 2,200,889
| 0
| 79.3
| 79.3
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 354,257
| 0
| 89.0
| 89.0
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 606,185
| 0
| 27.8
| 27.8
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 849,745
| 0
| 20.7
| 20.7
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 3.84
| 3.89
|
|
| 25.5
| 25.5
| 0.3 |
2004-Apr-28 Wed
| ###
| ###
| 4
| 4
|
|
| 27.1
| 27.1
| 0.3 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 503,281
| 0
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 638,550
| 0
| 17.9
| 17.9
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 461,942
| 0
| 35.9
| 35.9
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| 4
| ###
| 1,757,943
| 3,515,886
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 373,541
| 0
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 1,967,975
| 0
| 74.6
| 74.6
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| 4
| 4
| 903,086
| 1,806,172
| ###
| ###
| 0.3 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 415,272
| 0
| 81.9
| 81.9
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2004-Apr-07 Wed
| 4
| ###
| ###
| ###
| 412,570
| 0
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 453,023
| 0
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 805,874
| 0
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| 4
| ###
| ###
| 258,346
| ###
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 1,066,084
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 699,724
| 0
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| 4
| 4
|
|
| 27.0
| 27.0
| 0.3 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 581,985
| 0
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 988,847
| 0
| 71.7
| 71.7
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| 4.22
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 362,329
| 0
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 872,357
| 0
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 1,125,657
| 0
| 73.5
| 73.5
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 5.75
| 5.89
| 5.75
| 5.82
|
|
| ###
| ###
| 0.4 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 327,455
| 0
| 24.3
| 24.3
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 914,022
| 0
| 78.0
| 78.0
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 751,478
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 1,933,581
| 0
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| 4.28
| 4.28
| 4.26
| 4.27
| 554,586
| 2,368,082
| 36.1
| 36.1
| ### |
2004-Feb-24 Tue
| 4.26
| 4.29
| 4.23
| 4.29
| 608,883
| 2,593,841
| ###
| ###
| ### |
2004-Feb-23 Mon
| 4.2
| 4.27
| 4.2
| 4.27
| 695,584
| ###
| ###
| ###
| ### |
2004-Feb-20 Fri
| 4.27
| 4.27
| 4.2
| 4.2
|
|
| 18.5
| 18.5
| ### |
2004-Feb-19 Thu
| 4.25
| 4.28
| 4.25
| 4.27
| 1,060,949
| 4,524,947
| 72.5
| 72.5
| ### |
2004-Feb-18 Wed
| 4.28
| 4.28
| 4.24
| 4.26
|
|
| 26.5
| 26.5
| 0.3 |
2004-Feb-17 Tue
| 4.26
| 4.28
| 4.24
| 4.24
| 634,656
| ###
| ###
| ###
| 0.3 |
2004-Feb-16 Mon
| 4.25
| 4.26
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2004-Feb-13 Fri
| ###
| 4.23
| ###
| 4.22
| 4,969,072
| 10,509,587
| ###
| ###
| ### |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| 4.29
| ###
| 4.2
| 1,880,575
| ###
| ###
| ###
| ### |
2004-Feb-10 Tue
| 4.23
| 4.25
| ###
| ###
| 1,722,345
| 3,659,983
| 22.0
| 22.0
| 0.0 |
2004-Feb-09 Mon
| 4.25
| ###
| 4.24
| 4.24
|
|
| 31.7
| 31.7
| 0.3 |
2004-Feb-06 Fri
| 4.2
| 4.25
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2004-Feb-05 Thu
| 4.22
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2004-Feb-04 Wed
| 4.22
| 4.24
| 4.21
| 4.22
|
|
| 73.1
| 73.1
| ### |
2004-Feb-03 Tue
| 4.24
| 4.27
| ###
| 4.22
| 809,121
| 1,727,473
| ###
| ###
| ### |
2004-Feb-02 Mon
| ###
| 4.26
| ###
| 4.21
| 1,215,142
| 2,588,252
| 75.9
| 75.9
| ### |
2004-Jan-30 Fri
| 4.2
| 4.25
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Jan-29 Thu
| 4.22
| 4.23
| ###
| ###
| 569,975
| ###
| 28.1
| 28.1
| 0.0 |
2004-Jan-28 Wed
| 4.26
| ###
| 4.22
| 4.23
|
|
| 34.5
| 34.5
| 0.3 |
2004-Jan-27 Tue
| ###
| ###
| 4.26
| 4.29
| 778,059
| ###
| ###
| ###
| ### |
2004-Jan-23 Fri
| ###
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 194,570
| 0
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Jan-19 Mon
| ###
| 4.4
| ###
| ###
| 575,478
| 1,266,051
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 4.4
| 4.41
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2004-Jan-15 Thu
| ###
| 4.41
| ###
| ###
| 1,464,581
| ###
| 84.2
| 84.2
| 0.0 |
2004-Jan-14 Wed
| 4.22
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Jan-13 Tue
| 4.23
| 4.24
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2004-Jan-12 Mon
| 4.26
| 4.26
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| ###
| ###
| 4.25
| 4.27
|
|
| 17.7
| 17.7
| ### |
2004-Jan-08 Thu
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 4.45
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 4.47
| 4.49
| 4.44
| 4.47
| 338,322
| ###
| ###
| ###
| ### |
2004-Jan-05 Mon
| 4.51
| 4.53
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2004-Jan-02 Fri
| 4.53
| 4.54
| 4.53
| 4.54
| 88,723
| 402,358
| 75.3
| 75.3
| 0.3 |
2003-Dec-31 Wed
| 4.45
| 4.54
| 4.45
| 4.53
|
|
| 86.6
| 86.6
| ### |
2003-Dec-30 Tue
| 4.4
| 4.48
| 4.4
| 4.47
|
|
| 81.5
| 81.5
| ### |
2003-Dec-29 Mon
| ###
| 4.4
| ###
| 4.4
| 74,440
| ###
| ###
| ###
| 0.3 |
2003-Dec-24 Wed
| ###
| 4.4
| ###
| ###
| 61,428
| 135,141
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| 4.4
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 242,480
| 0
| 28.7
| 28.7
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 4.29
| ###
| 414,420
| ###
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| 4.29
| ###
| 918,087
| ###
| 27.3
| 27.3
| 0.0 |
2003-Dec-17 Wed
| 4.29
| ###
| 4.27
| ###
| 496,172
| 1,059,327
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| 4.22
| 4.27
|
|
| 32.2
| 32.2
| ### |
2003-Dec-15 Mon
| 4.27
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 4.25
| 4.28
| 4.23
| 4.26
|
|
| 71.9
| 71.9
| 0.3 |
2003-Dec-11 Thu
| ###
| 4.24
| ###
| 4.22
| 636,547
| 1,349,479
| 79.8
| 79.8
| ### |
2003-Dec-10 Wed
| 4.22
| 4.25
| 4.2
| 4.22
|
|
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 4.29
| 4.29
| ###
| 4.2
|
|
| 17.2
| 17.2
| ### |
2003-Dec-08 Mon
| 4.24
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| 4.25
| 4.26
| 4.21
| 4.23
| 524,873
| ###
| ###
| ###
| 0.3 |
2003-Dec-04 Thu
| ###
| 4.2
| ###
| ###
| 935,824
| ###
| 77.5
| 77.5
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 1,838,649
| 0
| 30.0
| 30.0
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 681,221
| 0
| 20.5
| 20.5
| 0.0 |
2003-Nov-27 Thu
| 4
| ###
| 4
| ###
| 1,533,676
| 3,067,352
| 79.4
| 79.4
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 1,572,554
| 0
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 1,269,720
| 0
| 16.0
| 16.0
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 1,153,977
| 0
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 4.24
| 4.26
| ###
| ###
| 2,006,149
| ###
| 16.1
| 16.1
| 0.0 |
2003-Nov-20 Thu
| 4.26
| ###
| 4.24
| 4.25
|
|
| 34.9
| 34.9
| ### |
2003-Nov-19 Wed
| ###
| ###
| 4.26
| 4.26
|
|
| 15.6
| 15.6
| 0.3 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 498,146
| 0
| 88.7
| 88.7
| 0.0 |
2003-Nov-17 Mon
| ###
| 4.41
| ###
| 4.4
|
|
| 82.6
| 82.6
| 0.3 |
2003-Nov-14 Fri
| 4.45
| 4.48
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2003-Nov-13 Thu
| ###
| 4.46
| ###
| 4.46
|
|
| 84.9
| 84.9
| 0.3 |
2003-Nov-12 Wed
| ###
| ###
| 4.26
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 584,384
| 0
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 4.43
| 4.45
| ###
| ###
| 1,235,022
| 2,747,923
| 27.1
| 27.1
| 0.0 |
2003-Nov-06 Thu
| 4.4
| 4.48
| ###
| 4.48
| 901,926
| ###
| ###
| ###
| ### |
2003-Nov-05 Wed
| 4.54
| 4.55
| 4.43
| 4.43
| 915,449
| ###
| 19.5
| 19.5
| ### |
2003-Nov-04 Tue
| ###
| ###
| 4.53
| 4.54
|
|
| 16.1
| 16.1
| 0.3 |
2003-Nov-03 Mon
| ###
| ###
| 4.57
| ###
| 420,177
| ###
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 4.53
| ###
| 4.53
| ###
| 1,030,842
| 2,334,857
| 90.0
| 90.0
| 0.0 |
2003-Oct-30 Thu
| 4.55
| 4.58
| 4.5
| 4.55
|
|
| 68.0
| 68.0
| 0.3 |
2003-Oct-29 Wed
| 4.47
| 4.58
| 4.47
| 4.53
|
|
| 80.0
| 80.0
| ### |
2003-Oct-28 Tue
| 4.52
| 4.52
| 4.45
| 4.47
| 566,751
| 2,541,878
| ###
| ###
| ### |
2003-Oct-27 Mon
| 4.47
| 4.52
| 4.47
| 4.5
| 583,988
| 2,625,026
| 80.8
| 80.8
| ### |
2003-Oct-24 Fri
| 4.47
| 4.5
| 4.45
| 4.47
|
|
| 74.3
| 74.3
| ### |
2003-Oct-23 Thu
| 4.55
| 4.55
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| ###
| ###
| 4.56
| 4.57
|
|
| 34.1
| 34.1
| ### |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| 4.73
| ###
| 4.7
| 450,921
| 1,066,428
| ###
| ###
| 0.3 |
2003-Oct-17 Fri
| 4.72
| 4.72
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2003-Oct-16 Thu
| ###
| 4.73
| ###
| 4.7
| 1,739,388
| 4,113,652
| 74.1
| 74.1
| 0.3 |
2003-Oct-15 Wed
| 4.7
| 4.7
| 4.57
| ###
| 1,206,074
| 5,590,152
| 26.9
| 26.9
| 0.0 |
2003-Oct-14 Tue
| ###
| 4.73
| 4.59
| 4.7
| 2,424,749
| ###
| 83.0
| 83.0
| 0.3 |
2003-Oct-13 Mon
| 4.49
| 4.58
| 4.49
| 4.53
|
|
| 73.3
| 73.3
| ### |
2003-Oct-10 Fri
| ###
| 4.47
| ###
| 4.42
|
|
| 69.0
| 69.0
| 0.3 |
2003-Oct-09 Thu
| ###
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| 4.41
| ###
| ###
| 816,370
| ###
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 4.43
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| 4.41
| 4.43
| ###
| ###
| 551,126
| 1,220,744
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| 4.41
| ###
| 4.41
| 1,166,380
| ###
| 65.9
| 65.9
| ### |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 846,284
| 0
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| 4.26
| 4.29
| 624,640
| 1,330,483
| ###
| ###
| ### |
2003-Sep-23 Tue
| ###
| ###
| 4.24
| 4.26
| 724,852
| 1,536,686
| 19.8
| 19.8
| 0.3 |
2003-Sep-22 Mon
| ###
| 4.4
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 4.25
| ###
| 4.22
| ###
| 2,604,054
| 5,494,553
| 72.1
| 72.1
| 0.0 |
2003-Sep-18 Thu
| 4.2
| 4.26
| ###
| 4.2
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| 4.25
| 4.25
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 4.26
| 4.28
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| 4.29
| ###
| 4.24
| 4.26
|
|
| 34.1
| 34.1
| 0.3 |
2003-Sep-12 Fri
| 4.2
| 4.27
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| 4.2
| 4.2
| ###
| ###
| 1,583,977
| 3,326,351
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 4.2
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| 4.2
| ###
| ###
| 1,413,180
| 2,967,678
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| 4.23
| ###
| ###
| 1,059,173
| 2,240,150
| 26.4
| 26.4
| 0.0 |
2003-Sep-03 Wed
| ###
| 4.24
| ###
| 4.2
| 791,258
| ###
| ###
| ###
| ### |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 1,014,355
| 0
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 1,813,681
| 0
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 1,124,985
| 0
| 8.1
| 8.1
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| 4.29
| 4.29
| 413,971
| ###
| ###
| ###
| ### |
2003-Aug-25 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 257,885
| 0
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| 4.28
| ###
| 378,756
| ###
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| 4.27
| 4.28
|
|
| 26.8
| 26.8
| 0.3 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 318,080
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 175,524
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 221,282
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 4.27
| ###
| 4.27
| ###
| 215,447
| 459,979
| 81.4
| 81.4
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 264,045
| 0
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| 4.4
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-Jul-31 Thu
| 4.27
| ###
| 4.27
| ###
| 719,289
| 1,535,682
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| 4.28
| ###
| 4.25
| 4.26
| 517,227
| ###
| 27.0
| 27.0
| 0.3 |
2003-Jul-29 Tue
| 4.29
| ###
| 4.25
| 4.28
| 416,584
| 885,241
| ###
| ###
| 0.3 |
2003-Jul-28 Mon
| ###
| ###
| 4.27
| 4.29
| 293,089
| 625,745
| ###
| ###
| ### |
2003-Jul-25 Fri
| 4.28
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 4.29
| ###
| 4.26
| 4.28
| 338,054
| 720,055
| ###
| ###
| 0.3 |
2003-Jul-23 Wed
| 4.27
| 4.29
| 4.25
| 4.29
| 249,429
| ###
| ###
| ###
| ### |
2003-Jul-22 Tue
| 4.26
| 4.28
| 4.23
| 4.27
|
|
| ###
| ###
| ### |
2003-Jul-21 Mon
| ###
| ###
| 4.26
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2003-Jul-18 Fri
| 4.25
| ###
| 4.24
| ###
| 877,081
| ###
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 4.42
| 4.45
| 4.23
| ###
| 1,287,689
| 5,588,570
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2003-Jul-15 Tue
| 4.4
| 4.4
| ###
| ###
| 431,821
| ###
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| ###
| 4.4
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| 4.26
| ###
| 344,741
| ###
| 72.2
| 72.2
| 0.0 |
2003-Jul-10 Thu
| 4.25
| ###
| 4.23
| ###
| 218,420
| 461,958
| 85.9
| 85.9
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| 4.25
| 4.25
| 545,242
| ###
| 19.7
| 19.7
| ### |
2003-Jul-08 Tue
| 4.25
| ###
| 4.24
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Jul-07 Mon
| 4.22
| 4.22
| ###
| 4.22
| 454,654
| ###
| ###
| ###
| ### |
2003-Jul-04 Fri
| ###
| 4.23
| ###
| 4.2
| 717,058
| 1,516,577
| ###
| ###
| ### |
2003-Jul-03 Thu
| 4.23
| 4.23
| ###
| ###
| 510,326
| ###
| 15.9
| 15.9
| 0.0 |
2003-Jul-02 Wed
| 4.22
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2003-Jul-01 Tue
| ###
| 4.21
| ###
| 4.21
|
|
| 91.7
| 91.7
| ### |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 535,586
| 0
| 73.9
| 73.9
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| 4.24
| ###
| ###
| 676,871
| ###
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| 4.2
| ###
| ###
| 1,172,550
| 2,462,355
| 72.7
| 72.7
| 0.0 |
2003-Jun-18 Wed
| 4.24
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| 4.25
| 4.26
| 4.23
| 4.26
| 965,674
| 4,099,286
| 73.4
| 73.4
| 0.3 |
2003-Jun-16 Mon
| ###
| 4.22
| ###
| 4.22
| 734,187
| ###
| 75.4
| 75.4
| ### |
2003-Jun-13 Fri
| 4.2
| 4.22
| ###
| ###
| 1,031,256
| 2,175,950
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 4.23
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 579,885
| 0
| 87.8
| 87.8
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 498,682
| 0
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| 4
| 4
|
|
| 25.2
| 25.2
| 0.3 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 364,641
| 0
| 73.3
| 73.3
| 0.0 |
2003-May-27 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 371,478
| 0
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 838,770
| 0
| 84.7
| 84.7
| 0.0 |
2003-May-22 Thu
| ###
| ###
| 4
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 592,981
| 0
| 27.6
| 27.6
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2003-May-16 Fri
| 4.22
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| 4.22
| ###
| 4.2
| 737,874
| ###
| 79.4
| 79.4
| ### |
2003-May-14 Wed
| 4.24
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2003-May-12 Mon
| ###
| ###
| 4.26
| ###
| 278,287
| 592,751
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| 4.23
| ###
| 4.21
| 4.28
|
|
| 78.9
| 78.9
| 0.3 |
2003-May-08 Thu
| 4.26
| 4.27
| 4.22
| 4.25
| 2,279,581
| 9,676,821
| ###
| ###
| ### |
2003-May-07 Wed
| ###
| ###
| ###
| 4.26
| 594,246
| 0
| ###
| ###
| 0.3 |
2003-May-06 Tue
| ###
| ###
| 4.21
| 4.27
|
|
| 17.5
| 17.5
| ### |
2003-May-05 Mon
| 4.28
| 4.4
| 4.26
| ###
| 1,156,326
| ###
| 89.4
| 89.4
| 0.0 |
2003-May-02 Fri
| ###
| 4.25
| ###
| 4.21
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 1,149,057
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 264,244
| 0
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 674,786
| 0
| 23.6
| 23.6
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| 4
| 333,286
| 0
| ###
| ###
| 0.3 |
2003-Apr-23 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 467,144
| 0
| 16.4
| 16.4
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 353,123
| 0
| 84.1
| 84.1
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 408,253
| 0
| 28.8
| 28.8
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 674,559
| 0
| 76.3
| 76.3
| 0.0 |
2003-Apr-11 Fri
| 4
| ###
| ###
| ###
| 176,848
| 0
| 19.6
| 19.6
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 533,954
| 0
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 1,337,948
| 0
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| 3.85
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 3.88
| ###
| 3.81
| 3.83
|
|
| 19.7
| 19.7
| ### |
2003-Apr-02 Wed
| ###
| ###
| 4
| 4
| 1,166,586
| 2,333,172
| ###
| ###
| 0.3 |
2003-Apr-01 Tue
| 4
| ###
| 4
| ###
| 549,570
| 1,099,140
| 76.4
| 76.4
| 0.0 |
2003-Mar-31 Mon
| 4
| ###
| ###
| ###
| 2,134,251
| 0
| 74.4
| 74.4
| 0.0 |
2003-Mar-28 Fri
| 3.89
| ###
| 3.89
| 4
| 2,321,929
| 4,516,151
| 88.4
| 88.4
| 0.3 |
2003-Mar-27 Thu
| 3.85
| 3.89
| 3.84
| 3.88
| 773,580
| 2,989,886
| 77.6
| 77.6
| 0.3 |
2003-Mar-26 Wed
| 3.83
| 3.86
| 3.78
| 3.86
|
|
| 77.8
| 77.8
| 0.3 |
2003-Mar-25 Tue
| ###
| ###
| 3.82
| 3.82
| 764,688
| 1,460,554
| ###
| ###
| 0.3 |
2003-Mar-24 Mon
| 4
| ###
| 3.86
| 3.89
| 507,656
| 979,776
| ###
| ###
| 0.3 |
2003-Mar-21 Fri
| 4
| ###
| ###
| ###
| 347,453
| 0
| 19.3
| 19.3
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 275,324
| 0
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 1,262,886
| 0
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| 3.89
| ###
| 996,977
| 1,939,120
| 20.8
| 20.8
| 0.0 |
2003-Mar-17 Mon
| 3.83
| 3.85
| 3.78
| 3.83
| 340,681
| ###
| 77.8
| 77.8
| ### |
2003-Mar-14 Fri
| 3.81
| 3.86
| 3.79
| 3.79
| 586,654
| 2,243,951
| ###
| ###
| ### |
2003-Mar-13 Thu
| 3.76
| 3.76
| ###
| 3.75
| 541,221
| ###
| ###
| ###
| 0.3 |
2003-Mar-12 Wed
| 3.77
| 3.79
| 3.7
| 3.7
| 672,986
| ###
| 23.6
| 23.6
| 0.3 |
2003-Mar-11 Tue
| 3.78
| 3.78
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2003-Mar-10 Mon
| 3.77
| 3.79
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2003-Mar-07 Fri
| 3.86
| 3.86
| 3.7
| 3.75
|
|
| 13.5
| 13.5
| 0.3 |
2003-Mar-06 Thu
| ###
| ###
| 3.86
| 3.88
| 566,688
| ###
| 25.4
| 25.4
| 0.3 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 390,772
| 0
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 833,653
| 0
| 18.1
| 18.1
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 521,986
| 0
| 91.3
| 91.3
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 233,555
| 0
| 76.0
| 76.0
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| 4
|
|
| 22.4
| 22.4
| 0.3 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 770,683
| 0
| 18.7
| 18.7
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
| 441,929
| 0
| 19.9
| 19.9
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 299,155
| 0
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 4.2
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
| 249,948
| 0
| 14.3
| 14.3
| 0.0 |
2003-Feb-12 Wed
| ###
| 4.27
| ###
| 4.27
| 1,119,045
| ###
| ###
| ###
| ### |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| 4.2
| ###
| ###
| 810,629
| 1,702,320
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| 4.2
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2003-Feb-06 Thu
| 4.2
| 4.22
| ###
| ###
| 1,761,679
| 3,717,142
| 32.0
| 32.0
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| 4.2
| 4.2
| 899,744
| ###
| ###
| ###
| ### |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 586,073
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| 4.47
| 4.47
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2003-Jan-30 Thu
| 4.43
| 4.5
| 4.43
| 4.49
| 671,847
| ###
| 82.1
| 82.1
| ### |
2003-Jan-29 Wed
| ###
| 4.48
| ###
| 4.43
| 590,589
| ###
| 89.2
| 89.2
| ### |
2003-Jan-28 Tue
| 4.42
| 4.43
| ###
| ###
| 1,532,244
| 3,393,920
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| 4.49
| 4.53
| 4.41
| 4.46
|
|
| 28.1
| 28.1
| 0.3 |
2003-Jan-23 Thu
| 4.57
| 4.57
| 4.43
| 4.45
|
|
| 10.1
| 10.1
| 0.3 |
2003-Jan-22 Wed
| ###
| ###
| 4.5
| 4.54
| 265,258
| ###
| 23.3
| 23.3
| 0.3 |
2003-Jan-21 Tue
| 4.58
| 4.59
| 4.53
| 4.55
|
|
| 28.8
| 28.8
| 0.3 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| 4.58
| ###
| 527,248
| ###
| 24.3
| 24.3
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-Jan-10 Fri
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| 4.57
| ###
| 239,488
| ###
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| 4.54
| ###
| 4.54
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| 4.51
| 4.54
|
|
| 20.4
| 20.4
| 0.3 |
2003-Jan-06 Mon
| ###
| ###
| 4.57
| ###
| 349,848
| ###
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| 4.57
| 4.59
| 405,671
| 926,958
| ###
| ###
| 0.3 |
2003-Jan-02 Thu
| ###
| ###
| 4.56
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2002-Dec-31 Tue
| 4.59
| ###
| 4.55
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Dec-30 Mon
| 4.57
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2002-Dec-27 Fri
| 4.59
| ###
| 4.55
| 4.59
|
|
| 70.7
| 70.7
| 0.3 |
2002-Dec-24 Tue
| 4.59
| ###
| 4.57
| 4.58
| 180,384
| 412,177
| 24.2
| 24.2
| 0.3 |
2002-Dec-23 Mon
| 4.58
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| 4.55
| 4.57
| 4.53
| 4.57
| 299,983
| 1,364,922
| ###
| ###
| ### |
2002-Dec-19 Thu
| 4.57
| ###
| 4.53
| 4.55
| 1,374,674
| ###
| ###
| ###
| 0.3 |
2002-Dec-18 Wed
| 4.46
| ###
| 4.45
| 4.56
|
|
| 91.2
| 91.2
| 0.3 |
2002-Dec-17 Tue
| 4.47
| 4.47
| 4.42
| 4.45
| 410,753
| ###
| 28.7
| 28.7
| 0.3 |
2002-Dec-16 Mon
| 4.43
| 4.47
| 4.43
| 4.45
| 160,520
| ###
| 76.6
| 76.6
| 0.3 |
2002-Dec-13 Fri
| 4.46
| 4.47
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2002-Dec-12 Thu
| 4.45
| 4.49
| 4.43
| 4.49
| 435,955
| 1,944,359
| 80.0
| 80.0
| ### |
2002-Dec-11 Wed
| 4.53
| 4.54
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2002-Dec-10 Tue
| 4.5
| 4.53
| 4.49
| 4.53
| 1,128,181
| ###
| 80.6
| 80.6
| ### |
2002-Dec-09 Mon
| 4.5
| 4.54
| 4.49
| 4.5
|
|
| 73.6
| 73.6
| ### |
2002-Dec-06 Fri
| 4.55
| 4.55
| 4.47
| 4.5
|
|
| 19.7
| 19.7
| ### |
2002-Dec-05 Thu
| 4.55
| 4.59
| 4.53
| 4.55
| 1,181,943
| ###
| ###
| ###
| 0.3 |
2002-Dec-04 Wed
| ###
| ###
| 4.48
| 4.48
| 2,632,789
| 5,897,447
| 12.3
| 12.3
| ### |
2002-Dec-03 Tue
| ###
| ###
| 4.57
| ###
| 2,789,856
| 6,374,820
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| 4.59
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2002-Nov-29 Fri
| 4.5
| ###
| 4.42
| 4.52
|
|
| ###
| ###
| 0.3 |
2002-Nov-28 Thu
| 4.42
| 4.46
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2002-Nov-27 Wed
| 4.48
| 4.48
| ###
| 4.41
|
|
| 19.7
| 19.7
| ### |
2002-Nov-26 Tue
| ###
| ###
| 4.45
| 4.45
| 1,643,679
| 3,657,185
| 11.3
| 11.3
| 0.3 |
2002-Nov-25 Mon
| 4.7
| 4.7
| 4.57
| ###
| 606,820
| ###
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| 4.78
| 4.79
| 4.72
| 4.72
|
|
| 21.5
| 21.5
| 0.3 |
2002-Nov-21 Thu
| 4.76
| 4.79
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2002-Nov-20 Wed
| 4.73
| 4.77
| ###
| 4.75
|
|
| ###
| ###
| ### |
2002-Nov-19 Tue
| 4.79
| 4.79
| ###
| 4.75
|
|
| ###
| ###
| ### |
2002-Nov-18 Mon
| 4.78
| 4.81
| 4.72
| 4.8
| 665,946
| ###
| ###
| ###
| 0.3 |
2002-Nov-15 Fri
| ###
| 4.81
| ###
| 4.8
|
|
| 87.9
| 87.9
| 0.3 |
2002-Nov-14 Thu
| ###
| 4.77
| 4.52
| 4.77
|
|
| 90.5
| 90.5
| ### |
2002-Nov-13 Wed
| 4.58
| ###
| 4.55
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2002-Nov-12 Tue
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2002-Nov-11 Mon
| 4.51
| ###
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2002-Nov-08 Fri
| ###
| 4.74
| 4.59
| 4.59
| 4,144,040
| 19,331,946
| ###
| ###
| 0.3 |
2002-Nov-07 Thu
| 4.72
| 4.78
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Nov-06 Wed
| 4.8
| 4.84
| 4.71
| 4.72
| 496,071
| ###
| 20.4
| 20.4
| 0.3 |
2002-Nov-05 Tue
| 4.8
| 4.84
| 4.73
| 4.73
| 115,751
| ###
| ###
| ###
| 0.3 |
2002-Nov-04 Mon
| 4.79
| 4.83
| 4.76
| 4.82
| 166,672
| ###
| 75.1
| 75.1
| 0.3 |
2002-Nov-01 Fri
| 4.85
| 4.85
| 4.76
| 4.8
| 444,251
| 2,134,626
| ###
| ###
| 0.3 |
2002-Oct-31 Thu
| 4.78
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Oct-30 Wed
| 4.8
| 4.81
| 4.77
| 4.8
|
|
| 74.5
| 74.5
| 0.3 |
2002-Oct-29 Tue
| 4.82
| 4.84
| 4.71
| 4.84
| 354,050
| 1,690,588
| ###
| ###
| 0.3 |
2002-Oct-28 Mon
| ###
| 4.85
| ###
| 4.85
|
|
| ###
| ###
| ### |
2002-Oct-25 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| 4.59
| ###
| 4.52
| ###
| 874,570
| 1,976,528
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 4.55
| ###
| 4.51
| 4.59
| 574,955
| 1,296,523
| 74.0
| 74.0
| 0.3 |
2002-Oct-22 Tue
| ###
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2002-Oct-21 Mon
| ###
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2002-Oct-18 Fri
| ###
| 4.71
| ###
| ###
| 1,976,784
| 4,655,326
| 28.5
| 28.5
| 0.0 |
2002-Oct-17 Thu
| ###
| 4.73
| ###
| ###
| 1,371,381
| ###
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 4.57
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2002-Oct-15 Tue
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2002-Oct-14 Mon
| 4.58
| ###
| 4.58
| ###
| 450,170
| 1,030,889
| 85.6
| 85.6
| 0.0 |
2002-Oct-11 Fri
| 4.46
| 4.59
| 4.46
| 4.57
| 402,427
| 1,820,982
| ###
| ###
| ### |
2002-Oct-10 Thu
| 4.44
| 4.48
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2002-Oct-09 Wed
| 4.5
| 4.53
| 4.42
| 4.46
| 343,572
| 1,537,484
| 31.3
| 31.3
| 0.3 |
2002-Oct-08 Tue
| 4.43
| 4.55
| 4.43
| 4.52
| 499,975
| 2,244,887
| ###
| ###
| 0.3 |
2002-Oct-07 Mon
| 4.45
| 4.45
| 4.42
| 4.42
| 237,288
| 1,052,372
| 36.3
| 36.3
| 0.3 |
2002-Oct-04 Fri
| 4.54
| 4.56
| 4.45
| 4.49
| 384,558
| ###
| 19.4
| 19.4
| ### |
2002-Oct-03 Thu
| 4.55
| 4.58
| 4.49
| 4.53
|
|
| 30.8
| 30.8
| ### |
2002-Oct-02 Wed
| ###
| ###
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
2002-Oct-01 Tue
| ###
| ###
| 4.5
| 4.58
| 698,550
| ###
| ###
| ###
| 0.3 |
2002-Sep-30 Mon
| 4.28
| ###
| 4.28
| ###
| 1,776,448
| ###
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 227,583
| 0
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 4.44
| 4.44
| ###
| ###
| 568,224
| 1,261,457
| 28.8
| 28.8
| 0.0 |
2002-Sep-24 Tue
| 4.51
| 4.52
| 4.4
| 4.44
| 358,448
| 1,598,678
| ###
| ###
| 0.3 |
2002-Sep-23 Mon
| 4.56
| ###
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2002-Sep-20 Fri
| ###
| 4.74
| ###
| 4.71
| 336,644
| 797,846
| ###
| ###
| ### |
2002-Sep-19 Thu
| 4.73
| 4.76
| ###
| ###
| 853,649
| 2,031,684
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| 4.72
| 4.75
| 4.71
| 4.73
|
|
| 75.3
| 75.3
| 0.3 |
2002-Sep-17 Tue
| 4.74
| 4.82
| 4.74
| 4.77
|
|
| 73.4
| 73.4
| ### |
2002-Sep-16 Mon
| ###
| 4.73
| ###
| 4.73
|
|
| 84.0
| 84.0
| 0.3 |
2002-Sep-13 Fri
| ###
| 4.7
| ###
| 4.7
| 880,079
| 2,068,185
| ###
| ###
| 0.3 |
2002-Sep-12 Thu
| ###
| 4.7
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2002-Sep-11 Wed
| 4.59
| 4.74
| 4.59
| ###
| 174,626
| ###
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| 4.58
| 4.59
|
|
| 21.9
| 21.9
| 0.3 |
2002-Sep-09 Mon
| 4.72
| 4.76
| ###
| ###
| 472,370
| 1,124,240
| 21.8
| 21.8
| 0.0 |
2002-Sep-06 Fri
| 4.72
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2002-Sep-05 Thu
| 4.85
| 4.85
| 4.75
| 4.75
|
|
| 14.9
| 14.9
| ### |
2002-Sep-04 Wed
| 4.88
| ###
| 4.8
| 4.84
|
|
| 29.3
| 29.3
| 0.3 |
2002-Sep-03 Tue
| 4.83
| ###
| 4.81
| ###
| 381,980
| ###
| 82.0
| 82.0
| 0.0 |
2002-Sep-02 Mon
| 4.86
| 4.86
| 4.86
| 4.86
| 0
|
|
|
| 0.3 |
2002-Aug-30 Fri
| 4.84
| 4.87
| 4.83
| 4.86
| 827,459
| 4,013,176
| 70.6
| 70.6
| 0.3 |
2002-Aug-29 Thu
| 4.87
| ###
| 4.83
| 4.84
|
|
| 30.3
| 30.3
| 0.3 |
2002-Aug-28 Wed
| 4.85
| 4.89
| 4.8
| 4.89
|
|
| ###
| ###
| ### |
2002-Aug-27 Tue
| 4.81
| 4.85
| 4.8
| 4.85
|
|
| 78.0
| 78.0
| ### |
2002-Aug-26 Mon
| 4.8
| 4.82
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Aug-23 Fri
| 4.84
| 4.84
| 4.78
| 4.82
| 324,286
| ###
| 30.0
| 30.0
| 0.3 |
2002-Aug-22 Thu
| 4.82
| 4.85
| 4.81
| 4.85
| 3,516,588
| 16,985,120
| ###
| ###
| ### |
2002-Aug-21 Wed
| 4.85
| 4.85
| 4.76
| 4.81
| 131,577
| 632,227
| 24.8
| 24.8
| ### |
2002-Aug-20 Tue
| 4.79
| 4.85
| 4.75
| 4.85
|
|
| 81.6
| 81.6
| ### |
2002-Aug-19 Mon
| 4.7
| 4.8
| ###
| ###
| 185,155
| 444,372
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| 4.76
| 4.8
| 4.75
| 4.78
| 373,341
| ###
| ###
| ###
| ### |
2002-Aug-15 Thu
| 4.75
| 4.75
| ###
| 4.73
|
|
| 25.7
| 25.7
| 0.3 |
2002-Aug-14 Wed
| 4.78
| 4.79
| ###
| 4.76
| 123,356
| ###
| 27.2
| 27.2
| ### |
2002-Aug-13 Tue
| 4.7
| 4.81
| 4.7
| 4.8
| 602,783
| ###
| ###
| ###
| 0.3 |
2002-Aug-12 Mon
| 4.79
| 4.87
| 4.74
| 4.74
|
|
| 22.5
| 22.5
| 0.3 |
2002-Aug-09 Fri
| ###
| 4.78
| ###
| 4.77
|
|
| 88.1
| 88.1
| ### |
2002-Aug-08 Thu
| 4.5
| ###
| 4.49
| ###
| 156,982
| 352,424
| 86.4
| 86.4
| 0.0 |
2002-Aug-07 Wed
| ###
| 4.47
| ###
| 4.46
|
|
| 88.4
| 88.4
| 0.3 |
2002-Aug-06 Tue
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| 4.45
| 4.46
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2002-Aug-02 Fri
| 4.54
| 4.58
| 4.42
| 4.47
| 1,021,259
| ###
| 21.6
| 21.6
| ### |
2002-Aug-01 Thu
| 4.57
| ###
| 4.54
| 4.59
|
|
| ###
| ###
| 0.3 |
2002-Jul-31 Wed
| ###
| ###
| 4.5
| 4.56
|
|
| 14.3
| 14.3
| 0.3 |
2002-Jul-30 Tue
| 4.75
| 4.77
| ###
| ###
| 843,077
| ###
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| 4.7
| 4.75
| 4.7
| 4.72
| 495,045
| 2,339,087
| ###
| ###
| 0.3 |
2002-Jul-26 Fri
| 4.72
| 4.75
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2002-Jul-25 Thu
| 4.77
| 4.77
| 4.7
| 4.7
| 1,182,154
| ###
| 20.5
| 20.5
| 0.3 |
2002-Jul-24 Wed
| 4.73
| 4.78
| ###
| 4.7
| 1,043,441
| 2,493,823
| ###
| ###
| 0.3 |
2002-Jul-23 Tue
| ###
| 4.78
| ###
| 4.76
|
|
| ###
| ###
| ### |
2002-Jul-22 Mon
| ###
| 4.8
| ###
| 4.79
| 909,344
| 2,182,425
| 90.0
| 90.0
| 0.3 |
2002-Jul-19 Fri
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| 33.4
| 33.4
| 0.3 |
2002-Jul-18 Thu
| ###
| ###
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2002-Jul-17 Wed
| ###
| ###
| 4.85
| 4.87
| 1,057,183
| ###
| ###
| ###
| 0.3 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 892,586
| 0
| 16.2
| 16.2
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 523,449
| 0
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 837,078
| 0
| 72.3
| 72.3
| 0.0 |
2002-Jul-04 Thu
| ###
| 5
| ###
| ###
| 1,693,328
| 4,233,320
| 29.4
| 29.4
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| 4.86
| 5
|
|
| ###
| ###
| 0.4 |
2002-Jul-02 Tue
| 4.89
| 4.89
| 4.83
| 4.88
| 1,263,177
| 6,139,040
| 33.4
| 33.4
| 0.3 |
2002-Jul-01 Mon
| ###
| ###
| 4.84
| 4.86
|
|
| ###
| ###
| 0.3 |
2002-Jun-28 Fri
| ###
| ###
| 4.89
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 648,674
| 0
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
| 856,450
| 0
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| ###
| 5
| ###
| 5
|
|
| 86.8
| 86.8
| 0.4 |
2002-Jun-21 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 1,301,882
| 0
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
| 1,463,383
| 0
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| 4.85
| ###
| 661,971
| 1,605,279
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
| 485,480
| 0
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 2,028,754
| 0
| 25.3
| 25.3
| 0.0 |
2002-Jun-12 Wed
| ###
| 5.2
| ###
| ###
| 2,247,326
| 5,843,047
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| 5.22
| ###
| 5.22
| 1,205,022
| ###
| ###
| ###
| 0.4 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 973,654
| 0
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2002-Jun-04 Tue
| 5.23
| 5.23
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-29 Wed
| 4.85
| 4.89
| 4.85
| 4.89
|
|
| 73.7
| 73.7
| ### |
2002-May-28 Tue
| 4.78
| 4.87
| 4.76
| 4.86
| 240,240
| 1,156,755
| ###
| ###
| 0.3 |
2002-May-27 Mon
| 4.83
| 4.86
| 4.8
| 4.8
| 253,183
| 1,222,873
| ###
| ###
| 0.3 |
2002-May-24 Fri
| 4.88
| 4.88
| 4.78
| 4.83
| 56,147
| ###
| 20.9
| 20.9
| 0.3 |
2002-May-23 Thu
| 4.84
| 4.89
| 4.83
| 4.84
|
|
| 75.6
| 75.6
| 0.3 |
2002-May-22 Wed
| 4.82
| 4.85
| 4.82
| 4.85
| 909,051
| ###
| ###
| ###
| ### |
2002-May-21 Tue
| 4.8
| 4.84
| 4.78
| 4.83
|
|
| 80.5
| 80.5
| 0.3 |
2002-May-20 Mon
| 4.74
| 4.82
| 4.73
| 4.78
|
|
| ###
| ###
| ### |
2002-May-17 Fri
| 4.7
| 4.77
| ###
| 4.72
| 136,024
| ###
| 68.3
| 68.3
| 0.3 |
2002-May-16 Thu
| 4.74
| 4.75
| 4.55
| 4.7
|
|
| 24.1
| 24.1
| 0.3 |
2002-May-15 Wed
| 4.7
| 4.77
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2002-May-14 Tue
| 4.48
| ###
| 4.46
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2002-May-13 Mon
| ###
| 4.57
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 751,250
| 0
| ###
| ###
| 0.0 |
2002-May-09 Thu
| 4.51
| 4.51
| ###
| ###
| 1,399,528
| ###
| 14.2
| 14.2
| 0.0 |
2002-May-08 Wed
| 4.53
| 4.55
| 4.45
| 4.45
| 429,642
| 1,933,389
| 16.1
| 16.1
| 0.3 |
2002-May-07 Tue
| 4.54
| 4.55
| 4.51
| 4.53
|
|
| 37.9
| 37.9
| ### |
2002-May-06 Mon
| 4.5
| 4.56
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2002-May-03 Fri
| ###
| ###
| 4.49
| 4.5
| 156,089
| ###
| ###
| ###
| ### |
2002-May-02 Thu
| 4.59
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-01 Wed
| ###
| ###
| 4.52
| 4.55
| 329,549
| 744,780
| 27.0
| 27.0
| 0.3 |
2002-Apr-30 Tue
| 4.52
| ###
| 4.51
| 4.55
| 830,650
| ###
| ###
| ###
| 0.3 |
2002-Apr-29 Mon
| ###
| ###
| 4.5
| 4.51
| 119,175
| 268,143
| ###
| ###
| 0.3 |
2002-Apr-26 Fri
| 4.55
| ###
| 4.55
| 4.55
| 963,381
| ###
| 68.8
| 68.8
| 0.3 |
2002-Apr-24 Wed
| ###
| ###
| 4.53
| 4.55
|
|
| 19.6
| 19.6
| 0.3 |
2002-Apr-23 Tue
| 4.78
| 4.78
| ###
| ###
| 649,255
| ###
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| 4.8
| 4.8
| ###
| 4.79
| 380,322
| 912,772
| ###
| ###
| 0.3 |
2002-Apr-19 Fri
| 4.8
| 4.82
| 4.72
| 4.79
|
|
| ###
| ###
| 0.3 |
2002-Apr-18 Thu
| 4.75
| 4.81
| 4.7
| 4.8
| 321,780
| ###
| 77.4
| 77.4
| 0.3 |
2002-Apr-17 Wed
| ###
| 4.74
| ###
| 4.72
| 331,943
| ###
| ###
| ###
| 0.3 |
2002-Apr-16 Tue
| 4.54
| ###
| 4.54
| ###
| 640,647
| ###
| 81.6
| 81.6
| 0.0 |
2002-Apr-15 Mon
| 4.5
| 4.52
| 4.45
| 4.5
| 569,144
| ###
| 71.2
| 71.2
| ### |
2002-Apr-12 Fri
| 4.55
| 4.58
| 4.49
| 4.5
| 566,455
| 2,568,873
| ###
| ###
| ### |
2002-Apr-11 Thu
| 4.56
| ###
| 4.49
| 4.59
| 931,041
| 2,090,187
| 79.0
| 79.0
| 0.3 |
2002-Apr-10 Wed
| ###
| ###
| 4.5
| 4.53
| 205,550
| 462,487
| ###
| ###
| ### |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 618,258
| 0
| 24.0
| 24.0
| 0.0 |
2002-Apr-05 Fri
| 4.78
| 4.82
| 4.76
| 4.79
| 1,429,445
| 6,847,041
| ###
| ###
| 0.3 |
2002-Apr-04 Thu
| 4.84
| 4.84
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2002-Apr-03 Wed
| 4.85
| 4.86
| 4.84
| 4.84
| 507,857
| ###
| 35.1
| 35.1
| 0.3 |
2002-Apr-02 Tue
| 4.81
| 4.83
| 4.76
| 4.8
| 822,479
| 3,943,786
| ###
| ###
| 0.3 |
2002-Mar-28 Thu
| 4.82
| 4.86
| 4.79
| 4.81
|
|
| 27.5
| 27.5
| ### |
2002-Mar-27 Wed
| 4.82
| ###
| 4.81
| 4.84
|
|
| 72.3
| 72.3
| 0.3 |
2002-Mar-26 Tue
| 4.78
| 4.84
| 4.78
| 4.84
|
|
| ###
| ###
| 0.3 |
2002-Mar-25 Mon
| 4.79
| 4.84
| 4.79
| 4.79
| 340,048
| ###
| 72.2
| 72.2
| 0.3 |
2002-Mar-22 Fri
| 4.8
| 4.8
| 4.76
| 4.79
| 120,344
| 575,244
| 29.7
| 29.7
| 0.3 |
2002-Mar-21 Thu
| 4.88
| 4.89
| 4.8
| 4.8
| 407,626
| 1,974,947
| 16.8
| 16.8
| 0.3 |
2002-Mar-20 Wed
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2002-Mar-19 Tue
| 4.73
| ###
| 4.73
| 4.86
|
|
| 89.8
| 89.8
| 0.3 |
2002-Mar-18 Mon
| 4.82
| 4.82
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2002-Mar-15 Fri
| 4.88
| 4.88
| 4.72
| 4.79
|
|
| ###
| ###
| 0.3 |
2002-Mar-14 Thu
| 4.924
| ###
| 4.88
| 4.88
| 709,589
| ###
| 26.6
| 26.6
| 0.3 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 298,577
| 0
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| 4.88
| ###
| 436,356
| ###
| 33.8
| 33.8
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
| 243,657
| 0
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
| 337,282
| 0
| 19.0
| 19.0
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| 5
| ###
| 448,946
| ###
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| 4.846
| ###
| 4.846
| ###
| 666,177
| 1,614,146
| 96.7
| 96.7
| 0.0 |
2002-Mar-04 Mon
| 5.058
| ###
| 4.78
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2002-Mar-01 Fri
| 4.783
| ###
| 4.76
| ###
| 953,688
| 2,269,777
| 90.5
| 90.5
| 0.0 |
2002-Feb-28 Thu
| 4.56
| ###
| 4.56
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| 4.51
| 4.57
| 185,821
| 419,026
| 37.0
| 37.0
| ### |
2002-Feb-26 Tue
| ###
| 4.74
| ###
| ###
| 118,559
| 280,984
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| 4.54
| 4.58
| 4.51
| 4.57
| 524,224
| ###
| 77.9
| 77.9
| ### |
2002-Feb-22 Fri
| 4.58
| ###
| 4.44
| 4.541
|
|
| ###
| ###
| 0.3 |
2002-Feb-21 Thu
| 4.71
| 4.72
| 4.57
| 4.58
| 465,641
| ###
| 13.5
| 13.5
| 0.3 |
2002-Feb-20 Wed
| ###
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Feb-19 Tue
| 4.79
| 4.79
| 4.72
| 4.772
|
|
| 33.7
| 33.7
| ### |
2002-Feb-18 Mon
| 4.85
| ###
| 4.77
| 4.8
| 573,685
| ###
| 28.6
| 28.6
| 0.3 |
2002-Feb-15 Fri
| 4.8
| 4.84
| 4.77
| 4.82
| 719,388
| 3,456,659
| 72.4
| 72.4
| 0.3 |
2002-Feb-14 Thu
| ###
| 4.8
| ###
| 4.8
|
|
| 86.6
| 86.6
| 0.3 |
2002-Feb-13 Wed
| ###
| 4.72
| ###
| ###
| 298,142
| ###
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
| 560,888
| 0
| 80.1
| 80.1
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2002-Feb-08 Fri
| 4.72
| 4.72
| ###
| 4.656
| 493,051
| ###
| ###
| ###
| 0.3 |
2002-Feb-07 Thu
| 4.76
| 4.77
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2002-Feb-06 Wed
| 4.729
| 4.82
| ###
| 4.76
| 475,879
| ###
| ###
| ###
| ### |
2002-Feb-05 Tue
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 4.5
| ###
| 4.47
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2002-Feb-01 Fri
| 4.59
| ###
| 4.44
| 4.5
| 923,521
| ###
| ###
| ###
| ### |
2002-Jan-31 Thu
| ###
| ###
| 4.56
| 4.56
| 236,577
| ###
| 21.1
| 21.1
| 0.3 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| 4.7
| ###
| 4.7
|
|
| 76.0
| 76.0
| 0.3 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 4.7
| 4.72
| ###
| ###
| 82,725
| ###
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| 4.685
| ###
| 4.685
|
|
| 73.7
| 73.7
| 0.3 |
2002-Jan-23 Wed
| 4.58
| 4.75
| 4.58
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2002-Jan-22 Tue
| 4.5
| ###
| 4.48
| 4.587
|
|
| 84.4
| 84.4
| 0.3 |
2002-Jan-21 Mon
| 4.47
| 4.52
| 4.47
| 4.5
| 225,382
| ###
| 72.8
| 72.8
| ### |
2002-Jan-18 Fri
| 4.56
| 4.57
| 4.45
| 4.47
| 210,587
| 949,747
| 14.5
| 14.5
| ### |
2002-Jan-17 Thu
| 4.5
| 4.51
| 4.41
| 4.5
|
|
| 73.1
| 73.1
| ### |
2002-Jan-16 Wed
| 4.57
| 4.57
| 4.48
| 4.5
| 423,227
| ###
| ###
| ###
| ### |
2002-Jan-15 Tue
| ###
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2002-Jan-14 Mon
| ###
| ###
| 4.58
| ###
| 279,124
| ###
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| ###
| 4.71
| ###
| ###
| 381,125
| 897,549
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 4.7
| 4.8
| ###
| ###
| 1,972,779
| ###
| 25.2
| 25.2
| 0.0 |
2002-Jan-09 Wed
| 4.49
| ###
| 4.49
| ###
| 664,675
| ###
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| 4.48
| 4.5
| 4.43
| 4.485
| 1,456,558
| ###
| ###
| ###
| ### |
2002-Jan-07 Mon
| 4.48
| 4.55
| 4.47
| 4.47
| 1,399,578
| ###
| 29.5
| 29.5
| ### |
2002-Jan-04 Fri
| ###
| 4.47
| ###
| 4.46
| 419,280
| ###
| ###
| ###
| 0.3 |
2002-Jan-03 Thu
| 4.42
| 4.42
| ###
| ###
| 738,349
| 1,631,751
| 27.0
| 27.0
| 0.0 |
2002-Jan-02 Wed
| 4.441
| 4.441
| 4.4
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2001-Dec-31 Mon
| 4.489
| 4.49
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2001-Dec-28 Fri
| 4.45
| 4.48
| 4.43
| 4.45
| 123,820
| ###
| 66.6
| 66.6
| 0.3 |
2001-Dec-27 Thu
| 4.4
| 4.42
| ###
| 4.4
|
|
| 62.2
| 62.2
| 0.3 |
2001-Dec-24 Mon
| ###
| 4.41
| ###
| ###
| 216,620
| 477,647
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| 4.422
| 4.45
| ###
| ###
| 402,579
| ###
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| 4.29
| 4.49
| 4.29
| 4.42
| 1,173,126
| 5,150,023
| 92.5
| 92.5
| 0.3 |
2001-Dec-19 Wed
| ###
| 4.28
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2001-Dec-18 Tue
| ###
| 4.22
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
| 626,055
| 0
| 83.1
| 83.1
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 538,048
| 0
| 79.4
| 79.4
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 1,413,749
| 0
| 22.2
| 22.2
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| 3.984
| 2,274,479
| 0
| ###
| ###
| 0.3 |
2001-Dec-07 Fri
| ###
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| 3.72
| 3.8
| 3.7
| 3.8
|
|
| 89.1
| 89.1
| ### |
2001-Dec-05 Wed
| ###
| 3.71
| ###
| ###
| 275,350
| 510,774
| 73.8
| 73.8
| 0.0 |
2001-Dec-04 Tue
| 3.72
| 3.72
| ###
| ###
| 346,826
| ###
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| 3.84
| 3.84
| 3.7
| 3.72
|
|
| 15.0
| 15.0
| 0.3 |
2001-Nov-30 Fri
| 3.82
| 3.83
| 3.8
| 3.824
|
|
| 66.5
| 66.5
| ### |
2001-Nov-29 Thu
| 3.8
| 3.8
| 3.75
| 3.78
| 484,953
| ###
| ###
| ###
| 0.3 |
2001-Nov-28 Wed
| 3.83
| 3.86
| 3.76
| 3.8
| 714,172
| ###
| 24.5
| 24.5
| ### |
2001-Nov-27 Tue
| 3.83
| 3.84
| 3.82
| 3.82
| 987,055
| 3,780,420
| ###
| ###
| 0.3 |
2001-Nov-26 Mon
| 3.84
| 3.86
| 3.78
| 3.782
| 442,281
| ###
| ###
| ###
| ### |
2001-Nov-23 Fri
| 3.8
| 3.83
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2001-Nov-22 Thu
| ###
| 3.8
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2001-Nov-21 Wed
| 3.773
| 3.78
| 3.7
| 3.7
| 553,458
| ###
| ###
| ###
| 0.3 |
2001-Nov-20 Tue
| 3.78
| 3.78
| 3.74
| 3.76
|
|
| 30.2
| 30.2
| 0.3 |
2001-Nov-19 Mon
| 3.82
| 3.83
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2001-Nov-16 Fri
| 3.85
| 3.86
| 3.8
| 3.82
| 460,884
| 1,765,185
| 26.9
| 26.9
| 0.3 |
2001-Nov-15 Thu
| 3.8
| 3.84
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2001-Nov-14 Wed
| 3.83
| 3.83
| 3.71
| 3.75
| 464,548
| 1,751,345
| ###
| ###
| 0.3 |
2001-Nov-13 Tue
| ###
| 3.78
| ###
| ###
| 784,254
| 1,482,240
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| 3.5
| ###
| 3.5
| ###
| 382,183
| 668,820
| 90.1
| 90.1
| 0.0 |
2001-Nov-09 Fri
| ###
| 3.55
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2001-Nov-08 Thu
| 3.523
| 3.55
| 3.47
| 3.48
| 343,051
| ###
| 19.0
| 19.0
| 0.2 |
2001-Nov-07 Wed
| 3.548
| ###
| 3.5
| 3.5
| 460,743
| ###
| ###
| ###
| 0.3 |
2001-Nov-06 Tue
| 3.48
| 3.59
| 3.47
| 3.54
|
|
| ###
| ###
| 0.3 |
2001-Nov-05 Mon
| ###
| ###
| 3.45
| 3.45
| 2,604,089
| 4,492,053
| ###
| ###
| ### |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
| 348,074
| 0
| 6.2
| 6.2
| 0.0 |
2001-Nov-01 Thu
| 3.76
| 3.76
| 3.7
| 3.7
|
|
| 19.5
| 19.5
| 0.3 |
2001-Oct-31 Wed
| 3.8
| 3.82
| 3.75
| 3.756
|
|
| ###
| ###
| 0.3 |
2001-Oct-30 Tue
| 3.828
| 3.86
| 3.78
| 3.8
| 823,940
| 3,147,450
| 28.5
| 28.5
| ### |
2001-Oct-29 Mon
| 3.85
| 3.85
| ###
| ###
| 152,828
| ###
| 20.0
| 20.0
| 0.0 |
2001-Oct-26 Fri
| 3.82
| ###
| 3.82
| 3.85
| 511,359
| ###
| ###
| ###
| 0.3 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
| 245,642
| 0
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| 3.8
| 3.8
| ###
| ###
| 862,553
| 1,638,850
| 11.6
| 11.6
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2001-Oct-22 Mon
| 3.879
| ###
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2001-Oct-19 Fri
| ###
| ###
| 3.85
| 3.85
|
|
| 15.7
| 15.7
| 0.3 |
2001-Oct-18 Thu
| 4.056
| 4.056
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2001-Oct-17 Wed
| ###
| 4
| ###
| 4
| 303,723
| 607,446
| ###
| ###
| 0.3 |
2001-Oct-16 Tue
| ###
| ###
| ###
| 3.924
|
|
| 27.5
| 27.5
| ### |
2001-Oct-15 Mon
| 3.83
| ###
| 3.83
| ###
| 343,745
| 658,271
| 87.1
| 87.1
| 0.0 |
2001-Oct-12 Fri
| 3.8
| 3.88
| 3.77
| 3.85
|
|
| 83.7
| 83.7
| 0.3 |
2001-Oct-11 Thu
| 3.647
| 3.85
| 3.647
| 3.74
|
|
| 86.2
| 86.2
| 0.3 |
2001-Oct-10 Wed
| 3.575
| ###
| 3.54
| ###
| 181,872
| ###
| 76.7
| 76.7
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| 3.53
| ###
| 553,783
| 977,426
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 3.71
| 3.71
| ###
| 3.7
| 155,442
| 288,344
| 34.7
| 34.7
| 0.3 |
2001-Oct-05 Fri
| 3.651
| 3.73
| ###
| 3.7
| 846,252
| 1,578,259
| ###
| ###
| 0.3 |
2001-Oct-04 Thu
| 3.57
| ###
| 3.57
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| 3.51
| 3.52
| 305,980
| ###
| 24.2
| 24.2
| ### |
2001-Oct-02 Tue
| 3.445
| 3.55
| 3.445
| 3.53
| 389,178
| 1,361,150
| ###
| ###
| 0.3 |
2001-Oct-01 Mon
| ###
| 3.47
| 3.4
| 3.42
| 52,489
| ###
| 72.8
| 72.8
| 0.2 |
2001-Sep-28 Fri
| ###
| 3.4
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2001-Sep-27 Thu
| ###
| 3.345
| 3.25
| 3.345
| 389,045
| 1,282,875
| 75.3
| 75.3
| 0.2 |
2001-Sep-26 Wed
| ###
| 3.48
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2001-Sep-25 Tue
| 3.46
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| 3.45
| 3.56
|
|
| ###
| ###
| 0.3 |
2001-Sep-20 Thu
| 3.82
| 3.82
| 3.72
| 3.72
| 1,346,853
| ###
| 26.9
| 26.9
| 0.3 |
2001-Sep-19 Wed
| 3.8
| ###
| 3.8
| 3.85
|
|
| 70.7
| 70.7
| 0.3 |
2001-Sep-18 Tue
| ###
| 3.87
| 3.73
| 3.8
| 379,422
| ###
| 66.9
| 66.9
| ### |
2001-Sep-17 Mon
| ###
| ###
| 3.7
| 3.73
| 270,452
| ###
| ###
| ###
| ### |
2001-Sep-14 Fri
| 3.929
| ###
| 3.86
| 3.928
|
|
| 50.1
| 50.1
| ### |
2001-Sep-13 Thu
| ###
| ###
| 3.87
| ###
| 305,477
| ###
| 27.7
| 27.7
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| 3.86
| 3.89
|
|
| ###
| ###
| 0.3 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| 3.86
| ###
| 1,215,654
| ###
| 32.1
| 32.1
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 165,153
| 0
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
| 674,386
| 0
| 16.8
| 16.8
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
| 639,386
| 0
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| 3.978
| ###
| ###
| 4
| 624,722
| 0
| ###
| ###
| 0.3 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 1,216,579
| 0
| 25.6
| 25.6
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 358,672
| 0
| 32.0
| 32.0
| 0.0 |
2001-Aug-30 Thu
| 4.156
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 778,128
| 0
| 86.3
| 86.3
| 0.0 |
2001-Aug-27 Mon
| ###
| 4.2
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 809,656
| 0
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 269,078
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 270,221
| 0
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 181,688
| 0
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| 4.057
| 123,245
| 0
| 23.4
| 23.4
| ### |
2001-Aug-16 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| 4.2
| 4.2
| ###
| ###
| 298,423
| 626,688
| 29.4
| 29.4
| 0.0 |
2001-Aug-14 Tue
| 4.25
| 4.26
| 4.179
| 4.179
|
|
| 20.5
| 20.5
| 0.3 |
2001-Aug-13 Mon
| ###
| ###
| 4.26
| 4.26
| 177,575
| ###
| 22.7
| 22.7
| 0.3 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
| 52,048
| 0
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 4.4
| 4.4
| ###
| ###
| 444,482
| ###
| 22.7
| 22.7
| 0.0 |
2001-Aug-08 Wed
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 4.45
| 4.45
| ###
| ###
| 580,384
| 1,291,354
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 4.47
| 4.49
| 4.42
| 4.45
| 142,455
| ###
| ###
| ###
| 0.3 |
2001-Aug-03 Fri
| 4.48
| 4.49
| 4.427
| 4.427
|
|
| 22.6
| 22.6
| ### |
2001-Aug-02 Thu
| ###
| 4.5
| ###
| 4.48
|
|
| 84.1
| 84.1
| ### |
2001-Aug-01 Wed
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| 4.46
| 4.48
| 4.4
| 4.43
|
|
| 30.0
| 30.0
| ### |
2001-Jul-30 Mon
| ###
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2001-Jul-27 Fri
| ###
| 4.43
| ###
| ###
| 95,344
| 211,186
| 67.7
| 67.7
| 0.0 |
2001-Jul-26 Thu
| 4.45
| 4.45
| ###
| 4.4
| 256,559
| 570,843
| ###
| ###
| 0.3 |
2001-Jul-25 Wed
| 4.5
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2001-Jul-24 Tue
| 4.5
| 4.53
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2001-Jul-23 Mon
| 4.42
| 4.5
| 4.42
| 4.49
| 363,048
| ###
| ###
| ###
| ### |
2001-Jul-20 Fri
| 4.46
| 4.5
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2001-Jul-19 Thu
| ###
| ###
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2001-Jul-18 Wed
| ###
| 4.49
| ###
| 4.42
|
|
| 79.4
| 79.4
| 0.3 |
2001-Jul-17 Tue
| ###
| 4.42
| ###
| 4.4
|
|
| 82.1
| 82.1
| 0.3 |
2001-Jul-16 Mon
| 4.4
| 4.41
| ###
| 4.347
| 228,451
| ###
| 25.8
| 25.8
| ### |
2001-Jul-13 Fri
| 4.4
| 4.43
| ###
| 4.4
|
|
| 70.8
| 70.8
| 0.3 |
2001-Jul-12 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 4.45
| 4.46
| ###
| ###
| 530,177
| ###
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| 4.53
| 4.56
| 4.45
| 4.45
| 92,422
| ###
| 16.7
| 16.7
| 0.3 |
2001-Jul-09 Mon
| 4.55
| ###
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2001-Jul-06 Fri
| ###
| 4.58
| 4.5
| 4.55
| 556,970
| 2,528,643
| 30.5
| 30.5
| 0.3 |
2001-Jul-05 Thu
| 4.571
| 4.571
| 4.46
| 4.57
| 414,241
| ###
| ###
| ###
| ### |
2001-Jul-04 Wed
| ###
| ###
| 4.55
| 4.585
| 264,340
| 601,373
| 16.5
| 16.5
| 0.3 |
2001-Jul-03 Tue
| ###
| 4.74
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-02 Mon
| 4.886
| 4.886
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| 4.7
| ###
| 4.7
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2001-Jun-28 Thu
| 4.58
| 4.75
| 4.58
| 4.7
| 139,774
| 652,045
| ###
| ###
| 0.3 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2001-Jun-22 Fri
| ###
| 4.83
| ###
| 4.83
| 658,022
| 1,589,123
| 88.4
| 88.4
| 0.3 |
2001-Jun-21 Thu
| ###
| ###
| 4.57
| 4.59
|
|
| ###
| ###
| 0.3 |
2001-Jun-20 Wed
| 4.52
| 4.7
| 4.52
| ###
| 502,183
| ###
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| 4.5
| ###
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2001-Jun-18 Mon
| 4.51
| 4.55
| 4.47
| 4.5
| 146,975
| 662,857
| 35.3
| 35.3
| ### |
2001-Jun-15 Fri
| 4.56
| 4.56
| 4.48
| 4.53
| 1,804,774
| 8,157,578
| ###
| ###
| ### |
2001-Jun-14 Thu
| ###
| ###
| 4.55
| 4.57
| 249,849
| ###
| ###
| ###
| ### |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 281,776
| 0
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| 4.72
| 4.72
| ###
| ###
| 240,744
| 568,155
| 32.1
| 32.1
| 0.0 |
2001-Jun-11 Mon
| 4.73
| 4.73
| 4.73
| 4.73
| 0
|
|
|
| 0.3 |
2001-Jun-08 Fri
| 4.76
| 4.76
| 4.7
| 4.73
| 504,584
| 2,386,682
| 29.8
| 29.8
| 0.3 |
2001-Jun-07 Thu
| 4.71
| 4.85
| 4.7
| 4.778
|
|
| ###
| ###
| ### |
2001-Jun-06 Wed
| 4.726
| 4.73
| ###
| 4.7
|
|
| 37.0
| 37.0
| 0.3 |
2001-Jun-05 Tue
| ###
| 4.78
| ###
| 4.72
| 367,974
| 879,457
| 32.5
| 32.5
| 0.3 |
2001-Jun-04 Mon
| ###
| 4.77
| 4.58
| 4.75
|
|
| ###
| ###
| ### |
2001-Jun-01 Fri
| 4.55
| ###
| 4.53
| 4.57
| 1,113,473
| ###
| 73.7
| 73.7
| ### |
2001-May-31 Thu
| ###
| ###
| 4.52
| 4.53
| 288,281
| ###
| ###
| ###
| ### |
2001-May-30 Wed
| 4.73
| 4.73
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2001-May-29 Tue
| 4.657
| 4.75
| 4.657
| 4.73
|
|
| 85.0
| 85.0
| 0.3 |
2001-May-28 Mon
| 4.8
| 4.86
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2001-May-25 Fri
| 4.83
| 4.85
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-May-24 Thu
| 4.86
| 4.86
| 4.76
| 4.77
|
|
| ###
| ###
| ### |
2001-May-23 Wed
| ###
| ###
| 4.88
| 4.88
|
|
| 32.9
| 32.9
| 0.3 |
2001-May-22 Tue
| ###
| ###
| 4.86
| ###
| 230,577
| ###
| ###
| ###
| 0.0 |
2001-May-21 Mon
| 4.85
| 5
| 4.85
| ###
| 429,443
| ###
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| 4.77
| 4.84
|
|
| ###
| ###
| 0.3 |
2001-May-17 Thu
| 4.8
| ###
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2001-May-16 Wed
| 4.76
| 4.77
| 4.71
| 4.77
| 407,182
| 1,930,042
| ###
| ###
| ### |
2001-May-15 Tue
| ###
| 4.77
| ###
| 4.77
|
|
| 86.9
| 86.9
| ### |
2001-May-14 Mon
| 4.7
| 4.72
| ###
| ###
| 80,780
| 190,640
| ###
| ###
| 0.0 |
2001-May-11 Fri
| 4.8
| 4.8
| ###
| 4.7
|
|
| 15.8
| 15.8
| 0.3 |
2001-May-10 Thu
| 4.85
| 4.85
| 4.71
| 4.8
|
|
| 23.3
| 23.3
| 0.3 |
2001-May-09 Wed
| 4.88
| ###
| 4.83
| 4.83
| 161,971
| 391,159
| 25.0
| 25.0
| 0.3 |
2001-May-08 Tue
| ###
| ###
| 4.88
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2001-May-07 Mon
| 4.85
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| ###
| 4.81
| ###
| 374,985
| ###
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| 4.86
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2001-May-02 Wed
| 4.8
| ###
| 4.8
| 4.86
|
|
| 78.9
| 78.9
| 0.3 |
2001-May-01 Tue
| ###
| ###
| 4.8
| 4.8
|
|
| 17.7
| 17.7
| 0.3 |
2001-Apr-30 Mon
| 4.76
| ###
| 4.76
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2001-Apr-27 Fri
| 4.75
| 4.78
| 4.72
| 4.75
|
|
| 71.5
| 71.5
| ### |
2001-Apr-26 Thu
| 4.83
| ###
| ###
| 4.75
| 170,842
| 0
| 18.2
| 18.2
| ### |
2001-Apr-25 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2001-Apr-24 Tue
| ###
| ###
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Apr-23 Mon
| 4.87
| 4.88
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2001-Apr-20 Fri
| 4.86
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| 5
| 4.85
| 4.89
|
|
| 29.1
| 29.1
| ### |
2001-Apr-18 Wed
| 4.75
| ###
| 4.75
| 4.87
|
|
| ###
| ###
| 0.3 |
2001-Apr-17 Tue
| 4.74
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| 4.75
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2001-Apr-11 Wed
| 4.51
| 4.57
| 4.5
| 4.57
| 117,748
| 533,987
| 78.8
| 78.8
| ### |
2001-Apr-10 Tue
| 4.56
| 4.56
| 4.46
| 4.52
| 278,223
| 1,254,785
| 30.9
| 30.9
| 0.3 |
2001-Apr-09 Mon
| 4.587
| 4.587
| 4.51
| 4.51
| 93,687
| ###
| ###
| ###
| 0.3 |
2001-Apr-06 Fri
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 259,548
| 0
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| 4.651
| ###
| 4.59
| ###
| 752,575
| 1,727,159
| 28.1
| 28.1
| 0.0 |
2001-Apr-03 Tue
| ###
| 4.71
| ###
| ###
| 201,524
| 474,589
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| 4.59
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| 4.54
| 4.59
| 694,748
| 1,577,077
| 37.4
| 37.4
| 0.3 |
2001-Mar-29 Thu
| ###
| ###
| 4.58
| ###
| 238,957
| ###
| 25.1
| 25.1
| 0.0 |
2001-Mar-28 Wed
| 4.659
| 4.72
| 4.45
| ###
| 271,159
| ###
| 34.9
| 34.9
| 0.0 |
2001-Mar-27 Tue
| 4.7
| 4.7
| ###
| ###
| 294,343
| ###
| 33.4
| 33.4
| 0.0 |
2001-Mar-26 Mon
| 4.7
| 4.7
| ###
| ###
| 408,548
| 960,087
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| 4.72
| 4.75
| ###
| 4.73
| 242,978
| 577,072
| ###
| ###
| 0.3 |
2001-Mar-22 Thu
| 4.74
| 4.75
| ###
| 4.75
| 1,838,186
| ###
| ###
| ###
| ### |
2001-Mar-21 Wed
| 4.671
| 4.75
| 4.53
| 4.75
| 387,886
| ###
| ###
| ###
| ### |
2001-Mar-20 Tue
| 4.71
| 4.72
| ###
| ###
| 332,254
| ###
| 30.3
| 30.3
| 0.0 |
2001-Mar-19 Mon
| 4.52
| 4.71
| 4.5
| 4.71
|
|
| ###
| ###
| ### |
2001-Mar-16 Fri
| ###
| 4.52
| ###
| 4.52
|
|
| 82.7
| 82.7
| 0.3 |
2001-Mar-15 Thu
| ###
| 4.41
| ###
| 4.41
|
|
| ###
| ###
| ### |
2001-Mar-14 Wed
| 4.5
| 4.51
| 4.4
| 4.43
| 1,167,422
| ###
| ###
| ###
| ### |
2001-Mar-13 Tue
| 4.48
| 4.52
| 4.45
| 4.489
| 94,220
| 422,576
| 77.3
| 77.3
| ### |
2001-Mar-12 Mon
| 4.45
| 4.52
| 4.45
| 4.489
| 233,623
| ###
| 81.9
| 81.9
| ### |
2001-Mar-09 Fri
| 4.44
| 4.45
| ###
| 4.45
| 218,326
| 485,775
| ###
| ###
| 0.3 |
2001-Mar-08 Thu
| 4.4
| 4.43
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2001-Mar-07 Wed
| ###
| 4.43
| ###
| 4.43
| 795,771
| ###
| ###
| ###
| ### |
2001-Mar-06 Tue
| ###
| ###
| ###
| 4.376
|
|
| ###
| ###
| 0.3 |
2001-Mar-05 Mon
| 4.257
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-02 Fri
| 4.27
| 4.28
| 4.2
| 4.24
|
|
| 26.1
| 26.1
| 0.3 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| 4.28
| ###
| 4.24
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2001-Feb-26 Mon
| 4.2
| ###
| 4.2
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2001-Feb-23 Fri
| 4.26
| 4.28
| 4.2
| 4.2
| 172,386
| ###
| ###
| ###
| ### |
2001-Feb-22 Thu
| 4.2
| 4.26
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2001-Feb-21 Wed
| 4.2
| 4.23
| ###
| 4.2
|
|
| 73.3
| 73.3
| ### |
2001-Feb-20 Tue
| 4.188
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| 4.26
| 4.29
|
|
| 26.1
| 26.1
| ### |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 927,352
| 0
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
| 764,179
| 0
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| 4.4
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 147,058
| 0
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 842,959
| 0
| ###
| ###
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
| 1,029,725
| 0
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| 4.43
| 4.43
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2001-Feb-01 Thu
| ###
| 4.453
| ###
| 4.453
| 471,285
| ###
| 84.3
| 84.3
| 0.3 |
2001-Jan-31 Wed
| 4.4
| 4.4
| 4.28
| ###
| 780,029
| 3,385,325
| 18.7
| 18.7
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| 4.22
| 4.22
| 69,448
| ###
| ###
| ###
| ### |
2001-Jan-29 Mon
| 4.4
| 4.4
| ###
| ###
| 103,853
| 228,476
| 30.2
| 30.2
| 0.0 |
2001-Jan-25 Thu
| 4.26
| ###
| 4.26
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Jan-24 Wed
| 4.2
| ###
| 4.2
| 4.28
| 129,986
| 272,970
| ###
| ###
| 0.3 |
2001-Jan-23 Tue
| ###
| ###
| ###
| 4.23
| 293,029
| 0
| 11.9
| 11.9
| 0.3 |
2001-Jan-22 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| 4.43
| ###
| ###
| 187,427
| 415,150
| 25.5
| 25.5
| 0.0 |
2001-Jan-18 Thu
| 4.347
| 4.45
| 4.347
| ###
| 415,224
| ###
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 4.41
| 4.45
| ###
| ###
| 1,225,152
| ###
| 18.8
| 18.8
| 0.0 |
2001-Jan-16 Tue
| 4.341
| 4.41
| 4.29
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2001-Jan-15 Mon
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| 4.21
| 4.24
| 325,127
| ###
| ###
| ###
| 0.3 |
2001-Jan-11 Thu
| 4.23
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| 4.25
| ###
| 4.21
|
|
| 73.1
| 73.1
| ### |
2001-Jan-09 Tue
| 4.2
| 4.21
| ###
| ###
| 91,872
| ###
| 18.9
| 18.9
| 0.0 |
2001-Jan-08 Mon
| 4.2
| 4.2
| ###
| 4.2
| 82,678
| 173,623
| 73.7
| 73.7
| ### |
2001-Jan-05 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2001-Jan-04 Thu
| ###
| ###
| ###
| 4.028
| 190,425
| 0
| ###
| ###
| 0.3 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 57,920
| 0
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| 4
| ###
| 66,242
| 132,484
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| 4
| ###
| ###
| ###
| 411,358
| 0
| 85.8
| 85.8
| 0.0 |
2000-Dec-29 Fri
| 4
| ###
| ###
| ###
| 411,358
| 0
| 85.8
| 85.8
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| 3.85
| 3.959
|
|
| 18.1
| 18.1
| 0.3 |
2000-Dec-27 Wed
| ###
| ###
| 3.89
| ###
| 51,573
| ###
| 72.3
| 72.3
| 0.0 |
2000-Dec-26 Tue
| ###
| 4
| 3.87
| 4
| 82,729
| ###
| 82.8
| 82.8
| 0.3 |
2000-Dec-25 Mon
| ###
| 4
| 3.87
| 4
| 82,729
| ###
| 82.8
| 82.8
| 0.3 |
2000-Dec-22 Fri
| ###
| 4
| 3.87
| 4
| 82,729
| ###
| 82.8
| 82.8
| 0.3 |
2000-Dec-21 Thu
| ###
| ###
| 3.85
| 3.89
|
|
| 77.9
| 77.9
| 0.3 |
2000-Dec-20 Wed
| ###
| ###
| 3.84
| 3.88
|
|
| 30.2
| 30.2
| 0.3 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2000-Dec-15 Fri
| 4.2
| 4.2
| ###
| ###
| 97,351
| ###
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
| 266,652
| 0
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2000-Dec-11 Mon
| 4.073
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
| 92,229
| 0
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Dec-06 Wed
| 4.159
| ###
| 3.983
| 3.983
| 523,959
| ###
| ###
| ###
| 0.3 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
| 620,659
| 0
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
| 282,849
| 0
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 4
| ###
| ###
| 4
|
|
| 76.2
| 76.2
| 0.3 |
2000-Nov-27 Mon
| ###
| ###
| 4
| ###
| 99,554
| ###
| 32.1
| 32.1
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-22 Wed
| 3.87
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| 3.85
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| 3.88
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| 3.81
| ###
| 523,376
| ###
| 72.7
| 72.7
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| 3.89
| ###
| 338,578
| ###
| 72.3
| 72.3
| 0.0 |
2000-Nov-13 Mon
| ###
| 4
| ###
| 4
|
|
| 81.2
| 81.2
| 0.3 |
2000-Nov-10 Fri
| ###
| 4
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2000-Nov-09 Thu
| 3.974
| 4
| ###
| ###
| 297,643
| 595,286
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| 4
| 4
| ###
| ###
| 230,145
| ###
| 26.0
| 26.0
| 0.0 |
2000-Nov-07 Tue
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2000-Nov-03 Fri
| 3.941
| ###
| ###
| ###
| 856,029
| 0
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
| 689,720
| 0
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| 4
| ###
| 669,624
| 1,339,248
| 10.1
| 10.1
| 0.0 |
2000-Oct-27 Fri
| ###
| 4.21
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2000-Oct-26 Thu
| ###
| 4.2
| ###
| ###
| 218,522
| ###
| 32.3
| 32.3
| 0.0 |
2000-Oct-25 Wed
| 4.154
| 4.154
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 170,723
| 0
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 87,674
| 0
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
| 304,175
| 0
| 77.3
| 77.3
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| 4
| ###
| 292,442
| 584,884
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 159,342
| 0
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| 4.083
| 4.083
| ###
| 4
| 511,978
| ###
| ###
| ###
| 0.3 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
| 2,261,541
| 0
| 79.0
| 79.0
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
| 300,389
| 0
| 32.3
| 32.3
| 0.0 |
2000-Oct-09 Mon
| 4.143
| 4.143
| ###
| ###
| 67,523
| 139,873
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
| 316,378
| 0
| 63.8
| 63.8
| 0.0 |
2000-Oct-05 Thu
| 4.057
| ###
| 4.057
| ###
| 193,670
| 392,859
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| 4.25
| 4.25
| ###
| 4.189
|
|
| 18.0
| 18.0
| ### |
2000-Sep-28 Thu
| 4.228
| 4.25
| ###
| 4.25
|
|
| 67.8
| 67.8
| ### |
2000-Sep-27 Wed
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
2000-Sep-26 Tue
| ###
| ###
| ###
| 4.156
|
|
| ###
| ###
| ### |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
| 24,740
| 0
| 67.2
| 67.2
| 0.0 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| 4.25
| 4.25
| ###
| 4.2
| 620,788
| 1,319,174
| ###
| ###
| ### |
2000-Sep-20 Wed
| 4.054
| 4.25
| 4
| 4.25
| 505,643
| 2,085,777
| 92.2
| 92.2
| ### |
2000-Sep-19 Tue
| 4.184
| 4.184
| ###
| ###
| 328,252
| ###
| 28.5
| 28.5
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| 4.2
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| ###
| 4.28
| 4.2
| 4.2
| 132,275
| 560,846
| ###
| ###
| ### |
2000-Sep-13 Wed
| 4.285
| 4.285
| 4.2
| 4.2
|
|
| 22.7
| 22.7
| ### |
2000-Sep-12 Tue
| ###
| 4.27
| ###
| 4.27
|
|
| 89.3
| 89.3
| ### |
2000-Sep-11 Mon
| 4.25
| 4.26
| ###
| ###
| 2,378,289
| 5,065,755
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 4.275
| ###
| 4.275
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2000-Sep-07 Thu
| 4.4
| 4.45
| 4.22
| ###
| 113,053
| 490,084
| 21.2
| 21.2
| 0.0 |
2000-Sep-06 Wed
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| 23.1
| 23.1
| 0.3 |
2000-Sep-05 Tue
| 4.5
| 4.55
| 4.49
| 4.5
| 221,476
| 1,001,071
| 73.3
| 73.3
| ### |
2000-Sep-04 Mon
| 4.45
| 4.45
| 4.4
| 4.45
| 56,776
| ###
| ###
| ###
| 0.3 |
2000-Sep-01 Fri
| 4.48
| 4.5
| 4.41
| 4.42
|
|
| 25.4
| 25.4
| 0.3 |
2000-Aug-31 Thu
| ###
| ###
| 4.46
| 4.47
|
|
| 14.3
| 14.3
| ### |
2000-Aug-30 Wed
| 4.5
| ###
| 4.5
| 4.641
|
|
| ###
| ###
| ### |
2000-Aug-29 Tue
| ###
| 4.58
| ###
| 4.48
| 602,074
| 1,378,749
| ###
| ###
| ### |
2000-Aug-28 Mon
| 4.43
| 4.43
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2000-Aug-24 Thu
| 4.7
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 4.8
| 4.82
| ###
| ###
| 740,241
| 1,783,980
| ###
| ###
| 0.0 |
2000-Aug-22 Tue
| ###
| 4.79
| ###
| 4.77
| 348,588
| ###
| 83.8
| 83.8
| ### |
2000-Aug-21 Mon
| 4.7
| 4.7
| ###
| ###
| 95,773
| ###
| 36.5
| 36.5
| 0.0 |
2000-Aug-18 Fri
| ###
| 4.7
| ###
| ###
| 167,023
| ###
| 70.2
| 70.2
| 0.0 |
2000-Aug-17 Thu
| 4.72
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2000-Aug-16 Wed
| 4.72
| 4.72
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2000-Aug-15 Tue
| ###
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2000-Aug-14 Mon
| 4.75
| 4.75
| ###
| ###
| 51,280
| ###
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| 4.74
| 4.75
| 4.74
| 4.75
|
|
| 66.8
| 66.8
| ### |
2000-Aug-10 Thu
| 4.77
| 4.8
| 4.75
| 4.772
|
|
| ###
| ###
| ### |
2000-Aug-09 Wed
| 4.85
| 4.87
| 4.79
| 4.79
| 377,570
| ###
| 30.4
| 30.4
| 0.3 |
2000-Aug-08 Tue
| 4.81
| 4.87
| 4.81
| 4.85
| 1,437,185
| 6,955,975
| ###
| ###
| ### |
2000-Aug-07 Mon
| ###
| 4.86
| ###
| 4.8
| 259,183
| ###
| 86.2
| 86.2
| 0.3 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
| 69,054
| 0
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| 4.8
| 4.87
| 4.8
| 4.87
| 899,757
| 4,350,325
| 77.2
| 77.2
| 0.3 |
2000-Aug-02 Wed
| 4.79
| 4.84
| 4.75
| 4.8
| 586,089
| ###
| 72.7
| 72.7
| 0.3 |
2000-Aug-01 Tue
| 4.75
| 4.82
| 4.7
| 4.79
| 448,725
| ###
| ###
| ###
| 0.3 |
2000-Jul-31 Mon
| ###
| 4.79
| ###
| 4.73
| 169,128
| ###
| 75.5
| 75.5
| 0.3 |
2000-Jul-28 Fri
| ###
| 4.73
| ###
| 4.71
| 161,826
| ###
| ###
| ###
| ### |
2000-Jul-27 Thu
| 4.57
| 4.78
| 4.54
| 4.73
|
|
| ###
| ###
| 0.3 |
2000-Jul-26 Wed
| 4.7
| 4.75
| 4.57
| 4.57
| 93,752
| 436,884
| 16.0
| 16.0
| ### |
2000-Jul-25 Tue
| 4.56
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| 4.5
| ###
| 4.49
| 4.56
|
|
| ###
| ###
| 0.3 |
2000-Jul-21 Fri
| 4.48
| 4.56
| 4.47
| 4.52
| 2,706,484
| 12,219,775
| 69.9
| 69.9
| 0.3 |
2000-Jul-20 Thu
| 4.51
| 4.51
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2000-Jul-19 Wed
| 4.47
| 4.5
| 4.47
| 4.5
|
|
| 70.0
| 70.0
| ### |
2000-Jul-18 Tue
| 4.45
| 4.5
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2000-Jul-17 Mon
| ###
| ###
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2000-Jul-14 Fri
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| 4.5
| 4.57
|
|
| 35.3
| 35.3
| ### |
2000-Jul-12 Wed
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| 4.48
| 4.55
| 4.43
| 4.55
| 668,543
| 3,001,758
| 80.4
| 80.4
| 0.3 |
2000-Jul-10 Mon
| 4.51
| ###
| 4.49
| 4.51
| 234,659
| ###
| 67.6
| 67.6
| 0.3 |
2000-Jul-07 Fri
| 4.45
| 4.52
| 4.42
| 4.52
|
|
| 77.2
| 77.2
| 0.3 |
2000-Jul-06 Thu
| 4.45
| 4.58
| 4.45
| 4.45
| 554,679
| 2,504,375
| ###
| ###
| 0.3 |
2000-Jul-05 Wed
| 4.52
| 4.56
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Jul-04 Tue
| ###
| ###
| 4.53
| 4.55
|
|
| 24.8
| 24.8
| 0.3 |
2000-Jul-03 Mon
| 4.74
| 4.74
| 4.45
| ###
| 547,350
| 2,515,073
| 9.8
| 9.8
| 0.0 |
2000-Jun-30 Fri
| 4.627
| 5
| 4.55
| 4.781
|
|
| ###
| ###
| ### |
2000-Jun-29 Thu
| 4.54
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| 4.5
| 4.54
|
|
| 21.4
| 21.4
| 0.3 |
2000-Jun-27 Tue
| 4.46
| ###
| 4.41
| ###
| 185,858
| ###
| 82.3
| 82.3
| 0.0 |
2000-Jun-26 Mon
| 4.52
| 4.55
| ###
| ###
| 1,247,371
| ###
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| 4.4
| ###
| 4.4
| 4.52
| 877,480
| 1,930,456
| 81.0
| 81.0
| 0.3 |
2000-Jun-22 Thu
| ###
| 4.41
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| 4
| ###
| 607,026
| 1,214,052
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| 4
| 88,124
| 0
| ###
| ###
| 0.3 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
| 2,736,888
| 0
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
| 651,829
| 0
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
| 834,676
| 0
| 84.2
| 84.2
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
| 817,153
| 0
| 87.8
| 87.8
| 0.0 |
2000-Jun-05 Mon
| 3.972
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
| 535,350
| 0
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| 3.8
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
| 1,293,475
| 0
| 71.4
| 71.4
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
| 330,382
| 0
| ###
| ###
| 0.0 |
2000-May-29 Mon
| 3.82
| 3.85
| 3.8
| 3.85
| 238,081
| 910,659
| ###
| ###
| 0.3 |
2000-May-26 Fri
| 3.85
| 3.85
| 3.81
| 3.82
|
|
| 32.1
| 32.1
| 0.3 |
2000-May-25 Thu
| 3.81
| 3.87
| 3.8
| 3.85
|
|
| 81.9
| 81.9
| 0.3 |
2000-May-24 Wed
| 3.85
| 3.85
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2000-May-23 Tue
| 3.85
| 3.88
| 3.81
| 3.88
| 1,584,723
| 6,093,259
| ###
| ###
| 0.3 |
2000-May-22 Mon
| ###
| ###
| 3.84
| 3.85
| 456,844
| 877,140
| 32.0
| 32.0
| 0.3 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
| 117,826
| 0
| 75.4
| 75.4
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
| 161,326
| 0
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 223,358
| 0
| 26.1
| 26.1
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
| 183,329
| 0
| ###
| ###
| 0.0 |
2000-May-10 Wed
| 3.952
| ###
| ###
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| ###
| 4
| 4
| 864,177
| 1,728,354
| ###
| ###
| 0.3 |
2000-May-05 Fri
| ###
| ###
| 3.85
| ###
| 395,648
| 761,622
| 81.6
| 81.6
| 0.0 |
2000-May-04 Thu
| 3.8
| ###
| 3.8
| ###
| 198,989
| 378,079
| ###
| ###
| 0.0 |
2000-May-03 Wed
| 3.85
| 3.85
| 3.76
| 3.8
| 685,480
| 2,608,251
| 31.9
| 31.9
| ### |
2000-May-02 Tue
| 3.76
| 3.85
| 3.76
| 3.82
|
|
| 79.9
| 79.9
| 0.3 |
2000-May-01 Mon
| 3.75
| 3.75
| 3.71
| 3.71
|
|
| 46.0
| 46.0
| ### |
2000-Apr-28 Fri
| 3.75
| 3.85
| 3.75
| 3.75
| 770,456
| ###
| 62.4
| 62.4
| 0.3 |
2000-Apr-27 Thu
| 3.8
| 3.8
| ###
| 3.75
| 103,684
| ###
| 34.7
| 34.7
| 0.3 |
2000-Apr-26 Wed
| 3.8
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 3.77
| 3.77
| 3.77
| 3.77
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 3.77
| 3.77
| 3.77
| 3.77
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 3.77
| 3.77
| 3.77
| 3.77
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| ###
| 3.78
| ###
| 3.77
|
|
| ###
| ###
| ### |
2000-Apr-19 Wed
| 3.627
| 3.684
| 3.4
| 3.684
|
|
| 85.4
| 85.4
| ### |
2000-Apr-18 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2000-Apr-17 Mon
| ###
| 3.56
| 3.5
| 3.5
| 109,247
| 385,641
| ###
| ###
| 0.3 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
| 182,722
| 0
| 30.3
| 30.3
| 0.0 |
2000-Apr-11 Tue
| 3.7
| 3.72
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| 3.688
| 3.688
| 3.55
| 3.558
|
|
| 9.4
| 9.4
| 0.3 |
2000-Apr-05 Wed
| 3.75
| 3.8
| 3.75
| 3.75
| 83,623
| 315,676
| 77.6
| 77.6
| 0.3 |
2000-Apr-04 Tue
| ###
| 3.7
| ###
| 3.7
| 535,246
| ###
| ###
| ###
| 0.3 |
2000-Apr-03 Mon
| ###
| ###
| 3.58
| 3.629
| 387,875
| ###
| 76.9
| 76.9
| ### |
2000-Mar-31 Fri
| ###
| ###
| 3.55
| ###
| 321,559
| ###
| 69.6
| 69.6
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| 3.551
| 3.551
|
|
| ###
| ###
| ### |
2000-Mar-29 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| 7.2
| 7.2
| ### |
2000-Mar-28 Tue
| 3.8
| 3.86
| 3.75
| 3.75
| 334,526
| 1,272,871
| ###
| ###
| 0.3 |
2000-Mar-24 Fri
| 3.75
| 3.8
| 3.7
| 3.7
|
|
| 28.9
| 28.9
| 0.3 |
2000-Mar-23 Thu
| 3.78
| 3.8
| 3.75
| 3.75
|
|
| 35.0
| 35.0
| 0.3 |
2000-Mar-22 Wed
| 3.7
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2000-Mar-21 Tue
| 3.8
| 3.8
| 3.7
| 3.7
| 833,842
| ###
| 24.5
| 24.5
| 0.3 |
2000-Mar-20 Mon
| ###
| 3.8
| 3.7
| 3.723
|
|
| ###
| ###
| 0.3 |
2000-Mar-17 Fri
| ###
| 3.87
| 3.7
| 3.7
|
|
| 28.0
| 28.0
| 0.3 |
2000-Mar-16 Thu
| 3.77
| 3.8
| 3.77
| 3.78
|
|
| 65.4
| 65.4
| 0.3 |
2000-Mar-15 Wed
| 3.8
| 3.83
| 3.8
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Mar-14 Tue
| 3.747
| 3.83
| 3.72
| 3.83
|
|
| 84.5
| 84.5
| ### |
2000-Mar-13 Mon
| 3.8
| 3.8
| 3.75
| 3.8
|
|
| 67.4
| 67.4
| ### |
2000-Mar-10 Fri
| 3.76
| 3.81
| 3.76
| 3.8
| 221,850
| ###
| ###
| ###
| ### |
2000-Mar-09 Thu
| ###
| 3.72
| ###
| ###
| 281,086
| ###
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| 3.75
| 3.75
| ###
| ###
| 91,841
| ###
| 12.2
| 12.2
| 0.0 |
2000-Mar-07 Tue
| 3.72
| 3.73
| ###
| 3.725
|
|
| ###
| ###
| ### |
2000-Mar-06 Mon
| 3.789
| 3.79
| 3.72
| 3.72
| 128,520
| ###
| 28.2
| 28.2
| 0.3 |
2000-Mar-03 Fri
| 3.7
| 3.78
| 3.7
| 3.744
| 592,528
| 2,216,054
| 78.3
| 78.3
| 0.3 |
2000-Mar-02 Thu
| 3.642
| 3.78
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2000-Mar-01 Wed
| ###
| 3.71
| ###
| ###
| 112,343
| ###
| 26.6
| 26.6
| 0.0 |
2000-Feb-29 Tue
| 3.78
| 3.82
| 3.7
| 3.7
| 524,584
| ###
| 27.8
| 27.8
| 0.3 |
2000-Feb-28 Mon
| ###
| ###
| 3.8
| 3.81
| 89,040
| 169,176
| ###
| ###
| 0.3 |
2000-Feb-25 Fri
| 3.72
| 3.85
| 3.72
| 3.85
|
|
| ###
| ###
| 0.3 |
2000-Feb-24 Thu
| ###
| ###
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
| 195,176
| 0
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| 3.85
| ###
| 3.85
| 3.887
| 732,143
| 1,409,375
| 76.6
| 76.6
| 0.3 |
2000-Feb-21 Mon
| 3.85
| ###
| 3.85
| 3.85
|
|
| 65.0
| 65.0
| 0.3 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
| 111,524
| 0
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
| 395,459
| 0
| 38.2
| 38.2
| 0.0 |
2000-Feb-16 Wed
| 3.88
| ###
| 3.87
| ###
| 168,785
| ###
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| 3.87
| ###
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
| 320,872
| 0
| 68.2
| 68.2
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| 3.87
| ###
| 3.87
| 3.959
|
|
| 85.3
| 85.3
| 0.3 |
2000-Feb-09 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2000-Feb-08 Tue
| 3.846
| 3.89
| 3.81
| 3.85
| 299,723
| ###
| 74.3
| 74.3
| 0.3 |
2000-Feb-07 Mon
| 3.8
| 3.84
| 3.8
| 3.82
| 1,744,880
| 6,665,441
| 68.0
| 68.0
| 0.3 |
2000-Feb-04 Fri
| ###
| 3.85
| 3.75
| 3.8
|
|
| 31.6
| 31.6
| ### |
2000-Feb-03 Thu
| ###
| ###
| 3.76
| 3.84
|
|
| ###
| ###
| 0.3 |
2000-Feb-02 Wed
| 3.875
| 4
| 3.85
| 3.88
| 67,449
| ###
| 71.9
| 71.9
| 0.3 |
2000-Feb-01 Tue
| 3.8
| 3.83
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2000-Jan-31 Mon
| 3.84
| 3.84
| 3.75
| 3.75
|
|
| 17.2
| 17.2
| 0.3 |
2000-Jan-28 Fri
| 3.85
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2000-Jan-27 Thu
| 3.84
| 3.86
| 3.8
| 3.82
| 474,754
| ###
| ###
| ###
| 0.3 |
2000-Jan-25 Tue
| 3.85
| 3.88
| 3.82
| 3.85
|
|
| 66.6
| 66.6
| 0.3 |
2000-Jan-24 Mon
| ###
| ###
| 3.87
| 3.87
|
|
| 2.9
| 2.9
| ### |
2000-Jan-21 Fri
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
| 131,682
| 0
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| 4.2
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
| 414,870
| 0
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| 4.142
| 4.142
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
| 1,091,876
| 0
| 69.1
| 69.1
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| 4
| 4
|
|
| 40.0
| 40.0
| 0.3 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| 3.84
| ###
| 311,853
| 598,757
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| ###
| 4
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2000-Jan-05 Wed
| 3.85
| ###
| 3.82
| ###
| 291,950
| 557,624
| 84.4
| 84.4
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| 3.82
| ###
|
|
| 4.7
| 4.7
| 0.0 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| 4
| ###
|
|
| 81.9
| 81.9
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| 4
| 59,586
| 0
| 73.0
| 73.0
| 0.3 |
1999-Dec-27 Mon
| ###
| ###
| ###
| 4
| 59,586
| 0
| 73.0
| 73.0
| 0.3 |
1999-Dec-24 Fri
| ###
| ###
| ###
| 4
| 59,586
| 0
| 73.0
| 73.0
| 0.3 |
1999-Dec-23 Thu
| 4
| ###
| ###
| 3.984
| 177,220
| 0
| 36.9
| 36.9
| 0.3 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
| 72,445
| 0
| 13.0
| 13.0
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
| 120,187
| 0
| ###
| ###
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| 3.89
| ###
| 952,872
| ###
| ###
| ###
| 0.0 |
1999-Dec-17 Fri
| 3.842
| ###
| 3.82
| 3.871
|
|
| ###
| ###
| ### |
1999-Dec-16 Thu
| 3.822
| 3.822
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
1999-Dec-15 Wed
| 3.75
| 3.8
| 3.71
| 3.72
| 303,223
| ###
| 28.9
| 28.9
| 0.3 |
1999-Dec-14 Tue
| 3.782
| 3.782
| 3.72
| 3.72
| 436,151
| ###
| 23.6
| 23.6
| 0.3 |
1999-Dec-13 Mon
| 3.8
| 3.8
| 3.75
| 3.78
|
|
| 35.5
| 35.5
| 0.3 |
1999-Dec-10 Fri
| 3.757
| 3.8
| 3.74
| 3.75
| 198,741
| 749,253
| ###
| ###
| 0.3 |
1999-Dec-09 Thu
| 3.84
| 3.85
| 3.77
| 3.77
| 136,188
| 518,876
| ###
| ###
| ### |
1999-Dec-08 Wed
| 3.86
| 3.89
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
1999-Dec-07 Tue
| ###
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Dec-06 Mon
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
1999-Dec-03 Fri
| 3.85
| 3.89
| 3.83
| 3.89
|
|
| ###
| ###
| 0.3 |
1999-Dec-02 Thu
| 3.84
| 3.85
| 3.79
| 3.85
| 52,350
| 199,977
| 69.0
| 69.0
| 0.3 |
1999-Dec-01 Wed
| 3.77
| 3.85
| 3.74
| 3.84
|
|
| 77.1
| 77.1
| 0.3 |
1999-Nov-30 Tue
| 3.77
| 3.82
| 3.74
| 3.741
|
|
| 37.7
| 37.7
| 0.3 |
1999-Nov-29 Mon
| 3.83
| 3.83
| 3.77
| 3.77
| 132,857
| 504,856
| ###
| ###
| ### |
1999-Nov-26 Fri
| ###
| 3.82
| ###
| 3.82
| 183,971
| 351,384
| ###
| ###
| 0.3 |
1999-Nov-25 Thu
| ###
| 3.75
| ###
| 3.71
| 686,189
| ###
| ###
| ###
| ### |
1999-Nov-24 Wed
| ###
| 3.744
| ###
| 3.744
| 271,243
| ###
| 81.8
| 81.8
| 0.3 |
1999-Nov-23 Tue
| 3.78
| 3.78
| ###
| ###
| 167,881
| ###
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| 3.8
| 3.84
| 3.78
| 3.78
|
|
| 33.3
| 33.3
| 0.3 |
1999-Nov-19 Fri
| ###
| 3.82
| 3.78
| 3.78
| 320,141
| ###
| ###
| ###
| 0.3 |
1999-Nov-18 Thu
| 3.78
| 3.85
| 3.75
| 3.78
|
|
| 66.3
| 66.3
| 0.3 |
1999-Nov-17 Wed
| 3.78
| 3.83
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
1999-Nov-16 Tue
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1999-Nov-15 Mon
| 3.855
| 3.855
| 3.8
| 3.85
| 159,757
| ###
| 39.0
| 39.0
| 0.3 |
1999-Nov-12 Fri
| 3.76
| 3.84
| 3.76
| 3.823
|
|
| ###
| ###
| ### |
1999-Nov-11 Thu
| 3.7
| 3.8
| 3.7
| 3.75
| 315,324
| ###
| 68.2
| 68.2
| 0.3 |
1999-Nov-10 Wed
| 3.85
| 3.85
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Nov-09 Tue
| 3.87
| ###
| 3.83
| 3.85
| 113,374
| ###
| ###
| ###
| 0.3 |
1999-Nov-08 Mon
| 3.88
| ###
| 3.85
| 3.87
| 91,229
| ###
| 36.9
| 36.9
| ### |
1999-Nov-05 Fri
| 3.85
| 3.88
| 3.82
| 3.88
| 87,787
| 337,979
| ###
| ###
| 0.3 |
1999-Nov-04 Thu
| 3.75
| 3.85
| 3.75
| 3.82
| 195,455
| 742,729
| 84.8
| 84.8
| 0.3 |
1999-Nov-03 Wed
| 3.71
| 3.8
| ###
| 3.8
| 274,885
| 522,281
| ###
| ###
| ### |
1999-Nov-02 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| 3.7
| 3.72
| ###
| 3.7
| 138,770
| ###
| ###
| ###
| 0.3 |
1999-Oct-29 Fri
| 3.77
| 3.8
| 3.7
| 3.7
| 157,571
| ###
| ###
| ###
| 0.3 |
1999-Oct-28 Thu
| ###
| 3.72
| ###
| 3.7
| 27,973
| 52,029
| 75.8
| 75.8
| 0.3 |
1999-Oct-27 Wed
| 3.55
| ###
| 3.55
| ###
| 683,145
| 1,212,582
| 80.8
| 80.8
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| 3.53
| 3.55
| 213,788
| ###
| 9.6
| 9.6
| ### |
1999-Oct-25 Mon
| 3.7
| 3.7
| ###
| ###
| 84,856
| 156,983
| 32.7
| 32.7
| 0.0 |
1999-Oct-22 Fri
| 3.751
| 3.82
| 3.73
| 3.76
| 209,726
| ###
| ###
| ###
| 0.3 |
1999-Oct-21 Thu
| ###
| 3.8
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Oct-20 Wed
| ###
| 3.75
| ###
| 3.7
| 341,273
| 639,886
| 84.7
| 84.7
| 0.3 |
1999-Oct-19 Tue
| ###
| ###
| 3.48
| 3.5
|
|
| 13.1
| 13.1
| 0.3 |
1999-Oct-18 Mon
| ###
| ###
| 3.59
| 3.59
| 153,929
| ###
| ###
| ###
| ### |
1999-Oct-15 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| 3.58
| ###
| 405,546
| 725,927
| 19.0
| 19.0
| 0.0 |
1999-Oct-13 Wed
| 3.75
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Oct-12 Tue
| 3.8
| 3.82
| 3.73
| 3.75
|
|
| 17.2
| 17.2
| 0.3 |
1999-Oct-11 Mon
| 3.7
| 3.85
| 3.7
| 3.8
| 131,879
| 497,843
| ###
| ###
| ### |
1999-Oct-08 Fri
| 3.8
| 3.8
| 3.77
| ###
|
|
| 35.3
| 35.3
| 0.0 |
1999-Oct-07 Thu
| 3.8
| 3.84
| 3.8
| 3.823
| 306,551
| 1,171,024
| 74.3
| 74.3
| ### |
1999-Oct-06 Wed
| 3.886
| 3.886
| 3.78
| 3.8
| 674,886
| ###
| 17.4
| 17.4
| ### |
1999-Oct-05 Tue
| 3.89
| 3.89
| 3.83
| 3.83
| 236,471
| 912,778
| ###
| ###
| ### |
1999-Oct-04 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| 3.86
| ###
|
|
| 64.2
| 64.2
| 0.0 |
1999-Sep-30 Thu
| 3.773
| ###
| 3.773
| ###
|
|
| 93.0
| 93.0
| 0.0 |
1999-Sep-29 Wed
| 3.84
| ###
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
1999-Sep-28 Tue
| ###
| 4
| 3.83
| 3.86
| 731,983
| ###
| ###
| ###
| 0.3 |
1999-Sep-27 Mon
| 4
| 4
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1999-Sep-24 Fri
| ###
| 4
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
1999-Sep-22 Wed
| 3.89
| ###
| 3.86
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| 3.86
| ###
| 227,884
| ###
| 20.3
| 20.3
| 0.0 |
1999-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| 4.088
| ###
| ###
| ###
| 2,876,343
| 0
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| ###
| 4.22
| ###
| ###
| 400,229
| 844,483
| 21.4
| 21.4
| 0.0 |
1999-Sep-13 Mon
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
1999-Sep-10 Fri
| ###
| ###
| ###
| ###
| 625,326
| 0
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| 4
| ###
| 4
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1999-Sep-08 Wed
| ###
| 4
| ###
| 4
| 220,941
| 441,882
| 80.6
| 80.6
| 0.3 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
| 91,787
| 0
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
| 170,621
| 0
| 75.3
| 75.3
| 0.0 |
1999-Sep-03 Fri
| 3.89
| ###
| 3.87
| 3.88
|
|
| 35.2
| 35.2
| 0.3 |
1999-Sep-02 Thu
| 3.85
| ###
| 3.82
| ###
| 111,176
| 212,346
| 80.6
| 80.6
| 0.0 |
1999-Sep-01 Wed
| 3.75
| 3.85
| 3.75
| 3.826
| 101,855
| 387,049
| 81.7
| 81.7
| ### |
1999-Aug-31 Tue
| 3.774
| 3.774
| 3.71
| 3.74
|
|
| 27.4
| 27.4
| 0.3 |
1999-Aug-30 Mon
| 3.82
| 3.82
| 3.75
| 3.8
| 150,478
| 569,559
| ###
| ###
| ### |
1999-Aug-27 Fri
| 3.842
| 3.842
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
1999-Aug-26 Thu
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Aug-25 Wed
| 3.89
| ###
| 3.87
| 3.88
| 227,750
| ###
| 33.1
| 33.1
| 0.3 |
1999-Aug-24 Tue
| 3.822
| ###
| 3.82
| 3.89
|
|
| ###
| ###
| 0.3 |
1999-Aug-23 Mon
| 3.7
| 3.82
| 3.7
| 3.8
|
|
| 87.1
| 87.1
| ### |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
| 254,778
| 0
| 27.0
| 27.0
| 0.0 |
1999-Aug-19 Thu
| ###
| 3.72
| ###
| ###
| 181,982
| 338,486
| ###
| ###
| 0.0 |
1999-Aug-18 Wed
| 3.684
| 3.7
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
1999-Aug-17 Tue
| 3.75
| 3.75
| ###
| ###
| 132,843
| 249,080
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| ###
| 3.8
| ###
| 3.73
| 396,957
| ###
| 92.3
| 92.3
| ### |
1999-Aug-13 Fri
| 3.56
| ###
| 3.55
| 3.58
| 379,554
| ###
| 74.2
| 74.2
| 0.3 |
1999-Aug-12 Thu
| 3.54
| 3.58
| 3.52
| 3.56
| 282,378
| 1,002,441
| 71.6
| 71.6
| 0.3 |
1999-Aug-11 Wed
| 3.55
| 3.55
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
1999-Aug-10 Tue
| 3.58
| 3.58
| 3.57
| 3.57
|
|
| 42.7
| 42.7
| 0.3 |
1999-Aug-09 Mon
| 3.572
| 3.58
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
1999-Aug-06 Fri
| ###
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
1999-Aug-05 Thu
| ###
| ###
| 3.56
| 3.582
| 231,550
| 412,159
| 25.5
| 25.5
| 0.3 |
1999-Aug-04 Wed
| ###
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| 3.46
| 3.59
| 3.46
| 3.56
|
|
| 90.4
| 90.4
| 0.3 |
1999-Aug-02 Mon
| 3.55
| 3.55
| 3.45
| 3.45
| 92,686
| ###
| ###
| ###
| ### |
1999-Jul-30 Fri
| ###
| ###
| 3.5
| 3.548
|
|
| ###
| ###
| ### |
1999-Jul-29 Thu
| ###
| ###
| 3.56
| ###
| 300,745
| 535,326
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| 3.624
| 3.624
| 3.55
| 3.58
| 704,188
| 2,525,922
| 21.0
| 21.0
| 0.3 |
1999-Jul-27 Tue
| ###
| 3.58
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
1999-Jul-26 Mon
| 3.56
| ###
| 3.52
| ###
| 412,174
| 725,426
| ###
| ###
| 0.0 |
1999-Jul-23 Fri
| 3.5
| 3.59
| 3.5
| 3.55
| 1,992,321
| 7,062,777
| 81.6
| 81.6
| ### |
1999-Jul-22 Thu
| 3.5
| 3.54
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
1999-Jul-21 Wed
| ###
| 3.57
| ###
| 3.5
|
|
| 94.5
| 94.5
| 0.3 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
| 725,688
| 0
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| 3.26
| 3.28
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Jul-16 Fri
| 3.23
| 3.28
| 3.23
| 3.27
| 1,037,344
| 3,376,554
| 81.0
| 81.0
| ### |
1999-Jul-15 Thu
| 3.25
| 3.29
| 3.22
| 3.23
| 749,443
| ###
| 24.1
| 24.1
| ### |
1999-Jul-14 Wed
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| 25.2
| 25.2
| 0.2 |
1999-Jul-13 Tue
| ###
| ###
| 3.23
| 3.23
| 589,645
| 952,276
| ###
| ###
| ### |
1999-Jul-12 Mon
| ###
| ###
| ###
| ###
| 808,750
| 0
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| ###
| ###
| 3.28
| ###
| 386,459
| ###
| 75.8
| 75.8
| 0.0 |
1999-Jul-08 Thu
| ###
| ###
| 3.25
| 3.29
|
|
| 8.4
| 8.4
| ### |
1999-Jul-07 Wed
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-06 Tue
| 3.49
| 3.49
| ###
| 3.44
| 206,058
| 359,571
| ###
| ###
| 0.2 |
1999-Jul-05 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-02 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| 3.288
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
1999-Jun-30 Wed
| 3.25
| ###
| 3.2
| ###
| 852,380
| ###
| 70.6
| 70.6
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Jun-28 Mon
| 3.25
| ###
| 3.25
| 3.25
| 96,385
| 156,625
| ###
| ###
| 0.2 |
1999-Jun-25 Fri
| 3.257
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Jun-24 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| 3.45
| 3.45
| 3.41
| 3.43
| 162,148
| ###
| 28.4
| 28.4
| 0.2 |
1999-Jun-22 Tue
| 3.5
| 3.5
| 3.43
| 3.45
| 261,253
| 905,241
| 21.3
| 21.3
| ### |
1999-Jun-21 Mon
| 3.51
| 3.54
| 3.5
| 3.52
| 90,981
| 320,253
| 78.7
| 78.7
| ### |
1999-Jun-18 Fri
| 3.48
| 3.55
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
1999-Jun-17 Thu
| 3.451
| 3.53
| 3.43
| 3.48
| 2,570,049
| 8,943,770
| ###
| ###
| 0.2 |
1999-Jun-16 Wed
| 3.5
| 3.5
| 3.43
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Jun-15 Tue
| ###
| ###
| 3.4
| 3.55
| 191,976
| 326,359
| 24.8
| 24.8
| ### |
1999-Jun-11 Fri
| ###
| ###
| 3.4
| ###
| 1,350,985
| 2,296,674
| 93.9
| 93.9
| 0.0 |
1999-Jun-10 Thu
| ###
| 3.43
| 3.28
| ###
|
|
| 91.0
| 91.0
| 0.0 |
1999-Jun-09 Wed
| 3.2
| 3.355
| 3.2
| 3.355
|
|
| ###
| ###
| ### |
1999-Jun-08 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| 71.6
| 71.6
| 0.2 |
1999-Jun-07 Mon
| 3.21
| 3.22
| ###
| 3.2
| 168,052
| ###
| 31.2
| 31.2
| 0.2 |
1999-Jun-04 Fri
| ###
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| ###
| ###
| 749,283
| 0
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| ###
| 3.2
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
1999-May-31 Mon
| ###
| ###
| ###
| ###
| 156,053
| 0
| ###
| ###
| 0.0 |
1999-May-28 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|