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

Currently Fri 24-Nov-01 10:00:35 AM AEDT

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

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

(IPL) INCITEC PIVOT LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for IPL    Limits Next Section


Company Details for (IPL) INCITEC PIVOT LIMITED

Listing Code IPL
Listing Name INCITEC PIVOT LIMITED
GICS Sector Materials
ISIN Name INCITEC PIVOT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IPL1


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for IPL .. Thursday 31st October 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 160,924,685 ###


Font Format Legend

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


End of day Prices (full format),

9830400 Days for (IPL) INCITEC PIVOT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.07
2024-Oct-31 Thu ### ### ### ### 5,574,688 0 ### ### 0.0
2024-Oct-30 Wed ### ### ### ### 5,175,227 0 31.9 31.9 0.0
2024-Oct-29 Tue ### ### ### ### 3,687,377 0 31.7 31.7 0.0
2024-Oct-28 Mon ### ### 3.085 ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 34.3 34.3 0.0
2024-Oct-24 Thu ### ### ### ### 27.2 27.2 0.0
2024-Oct-23 Wed ### 3.145 ### ### ### ### 0.0
2024-Oct-22 Tue ### ### 3.085 ### 4,920,185 7,589,385 72.9 72.9 0.0
2024-Oct-21 Mon ### ### 3.075 ### 80.6 80.6 0.0
2024-Oct-18 Fri ### ### ### ### 5,700,543 0 ### ### 0.0
2024-Oct-17 Thu ### ### ### ### 8,943,841 0 76.7 76.7 0.0
2024-Oct-16 Wed ### ### ### ### 75.7 75.7 0.0
2024-Oct-15 Tue 3 ### 2.945 ### 11,286,385 ### ### ### 0.0
2024-Oct-14 Mon ### ### ### ### 3,232,059 0 ### ### 0.0
2024-Oct-11 Fri ### ### ### 3 74.8 74.8 0.2
2024-Oct-10 Thu ### ### ### ### 6,753,688 0 ### ### 0.0
2024-Oct-09 Wed ### 3 ### 3 5,500,057 8,250,085 73.1 73.1 0.2
2024-Oct-08 Tue ### ### ### ### 2,381,859 0 78.6 78.6 0.0
2024-Oct-07 Mon 3 ### ### ### 1,996,021 0 ### ### 0.0
2024-Oct-04 Fri ### 3 ### ### ### ### 0.0
2024-Oct-03 Thu ### 3.025 ### 3 4,732,472 ### 39.7 39.7 0.2
2024-Oct-02 Wed ### ### 3 3 4,811,484 7,217,226 ### ### 0.2
2024-Oct-01 Tue ### ### ### ### 6,610,479 0 ### ### 0.0
2024-Sep-30 Mon ### ### ### ### 9,056,075 0 26.3 26.3 0.0
2024-Sep-27 Fri ### 3.2 ### ### ### ### 0.0
2024-Sep-26 Thu ### ### ### ### 60.9 60.9 0.0
2024-Sep-25 Wed ### ### ### ### 2,938,151 0 ### ### 0.0
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon ### ### ### ### 3,998,758 0 74.6 74.6 0.0
2024-Sep-20 Fri ### ### ### ### ### ### 0.0
2024-Sep-19 Thu ### ### 3.075 ### 67.3 67.3 0.0
2024-Sep-18 Wed ### ### ### ### ### ### 0.0
2024-Sep-17 Tue ### ### ### ### 8,133,629 0 70.4 70.4 0.0
2024-Sep-16 Mon ### ### ### ### ### ### 0.0
2024-Sep-13 Fri ### ### ### ### ### ### 0.0
2024-Sep-12 Thu ### ### ### ### 4,812,580 0 ### ### 0.0
2024-Sep-11 Wed ### ### 3 ### 4,571,652 6,857,478 28.4 28.4 0.0
2024-Sep-10 Tue ### ### ### ### 3,553,181 0 31.8 31.8 0.0
2024-Sep-09 Mon ### ### ### ### 4,569,152 0 30.3 30.3 0.0
2024-Sep-06 Fri ### ### ### ### 6,109,720 0 ### ### 0.0
2024-Sep-05 Thu ### 3.045 ### ### 4,532,626 6,900,923 71.1 71.1 0.0
2024-Sep-04 Wed ### ### 2.985 ### 12,132,577 18,107,871 ### ### 0.0
2024-Sep-03 Tue ### ### ### ### 68.6 68.6 0.0
2024-Sep-02 Mon ### ### ### ### 13,678,780 0 ### ### 0.0
2024-Aug-30 Fri ### ### ### ### 56.8 56.8 0.0
2024-Aug-29 Thu ### ### ### ### ### ### 0.0
2024-Aug-28 Wed ### ### ### ### 5,514,773 0 ### ### 0.0
2024-Aug-27 Tue 3 ### ### ### 5,181,378 0 72.7 72.7 0.0
2024-Aug-26 Mon ### ### ### ### 5,647,755 0 76.3 76.3 0.0
2024-Aug-23 Fri ### ### ### ### 65.9 65.9 0.0
2024-Aug-22 Thu ### ### ### ### 78.2 78.2 0.0
2024-Aug-21 Wed ### ### ### ### 23.7 23.7 0.0
2024-Aug-20 Tue 3 ### ### ### ### ### 0.0
2024-Aug-19 Mon ### ### 2.955 ### 3,767,549 5,566,553 ### ### 0.0
2024-Aug-16 Fri ### ### ### ### 4,743,225 0 68.5 68.5 0.0
2024-Aug-15 Thu ### ### ### ### 2,192,052 0 ### ### 0.0
2024-Aug-14 Wed ### ### ### ### ### ### 0.0
2024-Aug-13 Tue ### ### ### ### 73.2 73.2 0.0
2024-Aug-12 Mon ### ### ### ### 76.2 76.2 0.0
2024-Aug-09 Fri ### ### 2.88 ### ### ### 0.0
2024-Aug-08 Thu ### ### ### 2.88 ### ### 0.2
2024-Aug-07 Wed 2.87 ### ### 2.89 3,545,629 0 ### ### ###
2024-Aug-06 Tue 2.88 ### 2.84 2.86 4,097,426 5,818,344 23.6 23.6 0.2
2024-Aug-05 Mon 2.89 ### 2.87 2.88 62.5 62.5 0.2
2024-Aug-02 Fri ### ### ### ### 6,067,382 0 75.4 75.4 0.0
2024-Aug-01 Thu ### 2.985 ### ### 3,782,543 5,645,445 ### ### 0.0
2024-Jul-31 Wed ### ### ### ### 56.4 56.4 0.0
2024-Jul-30 Tue ### ### ### ### ### ### 0.0
2024-Jul-29 Mon ### ### 2.925 ### 4,701,026 6,875,250 76.8 76.8 0.0
2024-Jul-26 Fri 2.88 ### ### ### 3,964,225 0 75.5 75.5 0.0
2024-Jul-25 Thu 2.85 2.88 2.84 2.86 5,183,455 14,824,681 ### ### 0.2
2024-Jul-24 Wed 2.85 2.87 2.83 2.86 ### ### 0.2
2024-Jul-23 Tue 2.85 2.87 2.83 2.85 67.7 67.7 ###
2024-Jul-22 Mon 2.83 2.84 2.81 2.84 ### ### 0.2
2024-Jul-19 Fri 2.84 2.85 2.82 2.84 6,031,276 ### ### ### 0.2
2024-Jul-18 Thu ### ### 2.85 2.87 30.5 30.5 ###
2024-Jul-17 Wed 2.89 ### 2.87 2.87 5,598,324 ### ### ### ###
2024-Jul-16 Tue 2.88 2.88 2.85 2.87 2,956,582 ### 39.0 39.0 ###
2024-Jul-15 Mon ### ### 2.86 2.87 28.2 28.2 ###
2024-Jul-12 Fri 2.89 ### 2.87 2.88 ### ### 0.2
2024-Jul-11 Thu ### ### 2.84 2.86 14.1 14.1 0.2
2024-Jul-10 Wed 2.76 ### 2.72 ### ### ### 0.0
2024-Jul-09 Tue 2.89 ### 2.88 ### 3,303,978 4,757,728 ### ### 0.0
2024-Jul-08 Mon ### ### 2.855 2.86 1,934,681 2,761,757 25.8 25.8 0.2
2024-Jul-05 Fri 2.88 ### 2.86 2.88 ### ### 0.2
2024-Jul-04 Thu ### ### 2.87 2.88 1,797,977 ### 28.1 28.1 0.2
2024-Jul-03 Wed 2.86 2.87 2.83 2.86 ### ### 0.2
2024-Jul-02 Tue 2.87 2.88 2.85 2.86 33.5 33.5 0.2
2024-Jul-01 Mon 2.88 ### 2.86 2.88 1,720,042 ### ### ### 0.2
2024-Jun-28 Fri ### ### 2.88 ### ### ### 0.0
2024-Jun-27 Thu 2.86 ### 2.85 ### 3,514,288 ### ### ### 0.0
2024-Jun-26 Wed ### ### 2.875 2.89 4,428,985 ### ### ### ###
2024-Jun-25 Tue ### ### 2.87 ### 26.8 26.8 0.0
2024-Jun-24 Mon 2.85 ### 2.84 ### ### ### 0.0
2024-Jun-21 Fri 2.86 2.88 2.81 2.85 33.1 33.1 ###
2024-Jun-20 Thu 2.85 2.87 2.82 2.84 5,819,786 ### ### ### 0.2
2024-Jun-19 Wed 2.89 ### 2.84 2.86 ### ### 0.2
2024-Jun-18 Tue ### ### 2.855 ### 69.5 69.5 0.0
2024-Jun-17 Mon ### ### ### 2.87 ### ### ###
2024-Jun-14 Fri ### ### 2.87 ### 2,807,144 4,028,251 79.7 79.7 0.0
2024-Jun-13 Thu ### ### ### ### 5,485,981 0 ### ### 0.0
2024-Jun-12 Wed ### ### ### ### ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 4,324,827 0 44.0 44.0 0.0
2024-Jun-07 Fri ### ### ### ### 1,675,256 0 75.2 75.2 0.0
2024-Jun-06 Thu ### ### ### ### 2,272,976 0 24.6 24.6 0.0
2024-Jun-05 Wed 3 ### ### ### 4,009,345 0 31.8 31.8 0.0
2024-Jun-04 Tue ### ### ### ### 1,714,457 0 78.9 78.9 0.0
2024-Jun-03 Mon ### ### ### ### 2,483,953 0 69.6 69.6 0.0
2024-May-31 Fri ### 3 ### ### ### ### 0.0
2024-May-30 Thu ### ### 2.925 ### 80.3 80.3 0.0
2024-May-29 Wed ### ### ### ### 3,794,042 0 40.7 40.7 0.0
2024-May-28 Tue ### ### ### 3 3,095,252 0 ### ### 0.2
2024-May-27 Mon ### ### ### ### 3,397,320 0 ### ### 0.0
2024-May-24 Fri ### 3.075 ### ### 2,560,872 3,937,340 ### ### 0.0
2024-May-23 Thu ### ### ### ### 3,691,547 0 70.1 70.1 0.0
2024-May-22 Wed ### ### ### ### 5,490,723 0 80.6 80.6 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### ### ### ### 70.8 70.8 0.0
2024-May-17 Fri 3 ### 2.89 ### ### ### 0.0
2024-May-16 Thu 2.89 ### 2.81 ### 85.8 85.8 0.0
2024-May-15 Wed 2.86 2.86 2.81 2.82 25.3 25.3 ###
2024-May-14 Tue 2.84 2.86 2.83 2.84 1,756,670 4,997,726 ### ### 0.2
2024-May-13 Mon 2.84 2.84 2.81 2.84 2,837,385 ### 71.4 71.4 0.2
2024-May-10 Fri 2.85 2.86 2.83 2.84 ### ### 0.2
2024-May-09 Thu 2.85 2.86 2.81 2.83 3,295,176 9,341,823 35.6 35.6 0.2
2024-May-08 Wed 2.83 2.85 2.82 2.84 71.0 71.0 0.2
2024-May-07 Tue 2.79 2.825 2.77 2.82 72.2 72.2 ###
2024-May-06 Mon 2.79 2.81 2.76 2.77 4,759,022 13,253,876 31.2 31.2 0.2
2024-May-03 Fri 2.78 2.79 2.76 2.79 ### ### ###
2024-May-02 Thu 2.78 2.81 2.77 2.78 68.0 68.0 0.2
2024-May-01 Wed 2.76 2.8 2.75 2.78 2,690,581 ### ### ### 0.2
2024-Apr-30 Tue 2.8 ### 2.79 2.8 ### ### 0.2
2024-Apr-29 Mon 2.77 2.8 2.755 2.8 2,344,281 6,511,240 ### ### 0.2
2024-Apr-26 Fri 2.74 2.77 2.72 2.74 ### ### 0.2
2024-Apr-24 Wed 2.81 2.81 2.76 2.77 25.3 25.3 0.2
2024-Apr-23 Tue 2.8 2.82 2.78 2.79 2,082,625 5,831,350 35.2 35.2 ###
2024-Apr-22 Mon 2.75 2.78 2.74 2.78 ### ### 0.2
2024-Apr-19 Fri 2.73 2.75 2.685 2.73 5,123,146 13,922,149 74.7 74.7 ###
2024-Apr-18 Thu 2.73 2.77 2.73 2.76 ### ### 0.2
2024-Apr-17 Wed 2.71 2.75 2.71 2.73 3,050,050 ### ### ### ###
2024-Apr-16 Tue 2.76 2.77 2.7 2.72 15,323,142 ### 36.6 36.6 0.2
2024-Apr-15 Mon 2.8 ### ### 2.77 2,155,440 0 ### ### 0.2
2024-Apr-12 Fri 2.75 2.85 2.74 2.81 4,358,782 ### ### ### ###
2024-Apr-11 Thu 2.76 2.79 2.74 2.77 4,226,682 11,686,775 ### ### 0.2
2024-Apr-10 Wed 2.79 2.83 2.77 2.79 64.7 64.7 ###
2024-Apr-09 Tue 2.79 2.8 2.76 2.77 2,905,526 ### 28.9 28.9 0.2
2024-Apr-08 Mon 2.82 2.83 2.78 2.8 30.1 30.1 0.2
2024-Apr-05 Fri 2.82 2.83 2.8 2.82 ### ### ###
2024-Apr-04 Thu 2.83 2.855 2.81 2.83 64.6 64.6 0.2
2024-Apr-03 Wed 2.84 ### 2.79 2.8 3,755,476 5,238,889 ### ### 0.2
2024-Apr-02 Tue 2.87 ### 2.85 2.87 ### ### ###
2024-Mar-28 Thu 2.87 2.89 2.84 2.89 ### ### ###
2024-Mar-27 Wed ### ### 2.82 2.84 4,001,579 5,642,226 16.7 16.7 0.2
2024-Mar-26 Tue ### ### 2.88 ### 76.6 76.6 0.0
2024-Mar-25 Mon 2.84 ### 2.84 ### 5,967,555 8,473,928 ### ### 0.0
2024-Mar-22 Fri 2.82 2.85 2.81 2.83 ### ### 0.2
2024-Mar-21 Thu 2.86 2.86 2.8 2.81 5,528,653 15,646,087 18.3 18.3 ###
2024-Mar-20 Wed 2.81 2.845 2.8 2.82 4,169,884 ### 74.8 74.8 ###
2024-Mar-19 Tue 2.75 2.8 2.75 2.8 82.0 82.0 0.2
2024-Mar-18 Mon 2.7 2.75 ### 2.75 4,627,278 ### 84.7 84.7 ###
2024-Mar-15 Fri ### 2.71 ### ### 8,317,148 ### 70.7 70.7 0.0
2024-Mar-14 Thu ### ### ### ### 3,759,520 0 ### ### 0.0
2024-Mar-13 Wed ### ### ### ### 3,530,458 0 27.6 27.6 0.0
2024-Mar-12 Tue ### 2.71 ### ### 2,236,651 ### ### ### 0.0
2024-Mar-11 Mon 2.74 2.74 ### ### 2,024,726 2,773,874 23.1 23.1 0.0
2024-Mar-08 Fri 2.73 2.75 2.71 2.74 3,612,156 9,861,185 68.9 68.9 0.2
2024-Mar-07 Thu 2.73 2.75 2.7 2.71 ### ### ###
2024-Mar-06 Wed 2.71 2.725 ### 2.71 ### ### ###
2024-Mar-05 Tue 2.7 2.72 2.685 2.71 4,412,784 11,925,548 74.0 74.0 ###
2024-Mar-04 Mon 2.73 2.73 ### 2.71 ### ### ###
2024-Mar-01 Fri 2.72 2.725 ### 2.71 1,725,489 2,350,978 ### ### ###
2024-Feb-29 Thu 2.71 2.73 ### 2.7 6,502,050 ### 26.9 26.9 0.2
2024-Feb-28 Wed 2.71 2.72 ### 2.7 2,179,082 2,963,551 ### ### 0.2
2024-Feb-27 Tue 2.71 2.72 ### ### 29.7 29.7 0.0
2024-Feb-26 Mon 2.73 2.73 ### 2.7 ### ### 0.2
2024-Feb-23 Fri ### 2.73 2.675 2.72 ### ### 0.2
2024-Feb-22 Thu ### 2.7 ### ### 4,055,549 ### 70.1 70.1 0.0
2024-Feb-21 Wed ### ### ### ### 4,433,975 0 33.9 33.9 0.0
2024-Feb-20 Tue ### 2.7 ### ### ### ### 0.0
2024-Feb-19 Mon ### ### ### ### 3,603,250 0 69.6 69.6 0.0
2024-Feb-16 Fri 2.72 2.75 ### ### ### ### 0.0
2024-Feb-15 Thu ### 2.73 ### 2.71 ### ### ###
2024-Feb-14 Wed ### 2.71 ### ### 3,306,970 4,480,944 77.3 77.3 0.0
2024-Feb-13 Tue ### ### ### ### 3,179,628 0 ### ### 0.0
2024-Feb-12 Mon 2.7 2.71 ### ### ### ### 0.0
2024-Feb-09 Fri ### 2.71 ### ### ### ### 0.0
2024-Feb-08 Thu 2.71 2.73 ### 2.7 31.5 31.5 0.2
2024-Feb-07 Wed 2.7 2.73 ### 2.71 5,789,257 ### 67.8 67.8 ###
2024-Feb-06 Tue ### ### ### ### 74.0 74.0 0.0
2024-Feb-05 Mon 2.72 2.74 ### ### 2,768,779 3,793,227 27.7 27.7 0.0
2024-Feb-02 Fri ### 2.75 ### 2.74 ### ### 0.2
2024-Feb-01 Thu 2.7 2.71 2.645 ### 5,111,025 ### ### ### 0.0
2024-Jan-31 Wed ### 2.725 ### ### 65.4 65.4 0.0
2024-Jan-30 Tue ### ### ### ### 32.2 32.2 0.0
2024-Jan-29 Mon ### ### 2.89 ### 4,931,378 7,125,841 31.0 31.0 0.0
2024-Jan-25 Thu 2.83 2.945 2.83 ### 86.5 86.5 0.0
2024-Jan-24 Wed 2.77 2.78 2.76 2.77 2,828,452 ### 68.7 68.7 0.2
2024-Jan-23 Tue 2.74 2.77 2.71 2.75 6,145,554 ### ### ### ###
2024-Jan-22 Mon 2.74 2.75 2.7 2.73 3,873,078 ### ### ### ###
2024-Jan-19 Fri 2.75 2.76 ### 2.73 32.1 32.1 ###
2024-Jan-18 Thu ### 2.72 ### 2.72 86.3 86.3 0.2
2024-Jan-17 Wed 2.74 2.75 ### 2.71 6,650,843 ### 30.8 30.8 ###
2024-Jan-16 Tue 2.79 2.8 ### 2.74 25.0 25.0 0.2
2024-Jan-15 Mon 2.81 2.82 2.785 2.8 2,117,445 ### ### ### 0.2
2024-Jan-12 Fri 2.8 2.84 2.78 2.81 3,439,841 9,665,953 ### ### ###
2024-Jan-11 Thu 2.82 2.83 2.8 2.81 3,598,740 10,130,453 31.9 31.9 ###
2024-Jan-10 Wed 2.85 2.86 2.81 2.81 ### ### ###
2024-Jan-09 Tue 2.83 2.87 2.81 2.85 3,953,453 ### 76.4 76.4 ###
2024-Jan-08 Mon 2.8 2.81 2.78 2.8 2,324,471 ### 77.3 77.3 0.2
2024-Jan-05 Fri 2.79 2.82 2.79 2.79 2,687,951 ### 70.5 70.5 ###
2024-Jan-04 Thu 2.79 2.81 2.78 2.8 72.8 72.8 0.2
2024-Jan-03 Wed 2.85 2.87 2.79 2.79 ### ### ###
2024-Jan-02 Tue 2.85 2.875 2.84 2.85 1,727,322 4,935,822 ### ### ###
2023-Dec-29 Fri 2.82 2.85 2.81 2.84 13,061,181 36,963,142 ### ### 0.2
2023-Dec-28 Thu 2.83 2.83 2.8 2.82 3,454,448 9,724,271 ### ### ###
2023-Dec-27 Wed 2.84 2.84 ### 2.8 2,623,671 ### 18.9 18.9 0.2
2023-Dec-22 Fri 2.83 ### 2.78 2.79 5,010,827 6,965,049 21.7 21.7 ###
2023-Dec-21 Thu 2.86 2.89 2.82 2.83 ### ### 0.2
2023-Dec-20 Wed ### ### ### 2.87 ### ### ###
2023-Dec-19 Tue 2.85 2.89 2.84 2.88 ### ### 0.2
2023-Dec-18 Mon 2.85 2.86 2.82 2.84 33.5 33.5 0.2
2023-Dec-15 Fri 2.89 2.89 2.83 2.85 ### ### ###
2023-Dec-14 Thu 2.84 2.885 2.83 2.87 8,969,656 ### ### ### ###
2023-Dec-13 Wed 2.88 2.88 2.82 2.83 9,059,081 25,818,380 ### ### 0.2
2023-Dec-12 Tue 2.87 2.89 2.84 2.88 4,639,479 ### ### ### 0.2
2023-Dec-11 Mon 2.87 2.87 2.84 2.85 ### ### ###
2023-Dec-08 Fri 2.83 2.86 2.83 2.86 ### ### 0.2
2023-Dec-07 Thu ### ### 2.83 2.83 20.1 20.1 0.2
2023-Dec-06 Wed 2.84 ### 2.83 2.89 ### ### ###
2023-Dec-05 Tue 2.86 2.87 ### 2.83 36.2 36.2 0.2
2023-Dec-04 Mon ### ### 2.86 2.87 ### ### ###
2023-Dec-01 Fri ### ### 2.89 ### ### ### 0.0
2023-Nov-30 Thu 2.85 ### 2.84 ### ### ### 0.0
2023-Nov-29 Wed 2.82 2.86 2.8 2.85 3,739,388 ### ### ### ###
2023-Nov-28 Tue 2.84 2.89 2.81 2.81 4,602,559 ### ### ### ###
2023-Nov-27 Mon 2.85 2.88 2.84 2.85 ### ### ###
2023-Nov-24 Fri 2.86 2.89 2.83 2.84 ### ### 0.2
2023-Nov-23 Thu 2.82 2.88 2.82 2.86 84.0 84.0 0.2
2023-Nov-22 Wed 2.83 2.87 2.785 2.87 83.1 83.1 ###
2023-Nov-21 Tue ### ### 2.83 2.84 5,601,085 ### ### ### 0.2
2023-Nov-20 Mon ### ### ### ### 5,281,647 0 24.3 24.3 0.0
2023-Nov-17 Fri ### ### ### ### 26.3 26.3 0.0
2023-Nov-16 Thu 3 ### ### ### ### ### 0.0
2023-Nov-15 Wed ### ### ### ### 4,215,157 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 66.3 66.3 0.0
2023-Nov-13 Mon ### ### ### ### 3,767,947 0 78.9 78.9 0.0
2023-Nov-10 Fri 2.88 ### 2.86 ### 5,007,182 7,160,270 ### ### 0.0
2023-Nov-09 Thu 2.84 2.88 2.82 2.88 15,333,827 ### 82.3 82.3 0.2
2023-Nov-08 Wed 2.8 2.825 2.77 2.82 3,442,983 9,631,744 ### ### ###
2023-Nov-07 Tue 2.82 2.83 2.785 2.79 ### ### ###
2023-Nov-06 Mon 2.87 2.87 2.825 2.84 28.2 28.2 0.2
2023-Nov-03 Fri 2.83 2.87 2.82 2.83 61.1 61.1 0.2
2023-Nov-02 Thu 2.79 2.825 2.79 2.81 2,325,271 ### 68.8 68.8 ###
2023-Nov-01 Wed 2.73 2.79 2.73 2.79 ### ### ###
2023-Oct-31 Tue 2.74 2.78 2.72 2.74 69.7 69.7 0.2
2023-Oct-30 Mon 2.71 2.74 ### 2.72 72.1 72.1 0.2
2023-Oct-27 Fri 2.78 2.78 2.745 2.75 2,840,328 ### ### ### ###
2023-Oct-26 Thu 2.76 2.79 2.73 2.76 72.2 72.2 0.2
2023-Oct-25 Wed 2.78 2.81 2.7 2.77 12,472,651 34,362,153 37.5 37.5 0.2
2023-Oct-24 Tue 2.82 2.85 2.73 2.79 24.7 24.7 ###
2023-Oct-23 Mon ### ### 2.83 2.84 ### ### 0.2
2023-Oct-20 Fri ### ### 2.87 ### 73.3 73.3 0.0
2023-Oct-19 Thu ### 3 ### ### 16,091,727 ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 3,042,251 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 6,305,379 0 43.5 43.5 0.0
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 8,440,827 0 33.7 33.7 0.0
2023-Oct-11 Wed ### ### ### ### 6,609,174 0 66.5 66.5 0.0
2023-Oct-10 Tue ### ### 3.055 ### 13,182,020 ### 65.6 65.6 0.0
2023-Oct-09 Mon ### ### 3 ### 2,493,285 3,739,927 38.5 38.5 0.0
2023-Oct-06 Fri 3 ### 2.985 ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 4,897,481 0 72.9 72.9 0.0
2023-Oct-04 Wed 3 ### ### 3 ### ### 0.2
2023-Oct-03 Tue ### 3.075 ### ### 6,028,221 9,268,389 ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 4,317,657 0 23.8 23.8 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### ### ### ### 76.2 76.2 0.0
2023-Sep-27 Wed ### ### ### ### 5,987,173 0 68.1 68.1 0.0
2023-Sep-26 Tue ### ### ### ### 80.3 80.3 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### 3.145 ### ### ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 4,721,686 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 3,528,950 0 75.0 75.0 0.0
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri ### 3.2 ### ### 20.3 20.3 0.0
2023-Sep-14 Thu ### ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### ### ### 7,891,273 0 77.9 77.9 0.0
2023-Sep-12 Tue ### ### ### ### 79.9 79.9 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### ### 2.975 ### 4,576,551 ### ### ### 0.0
2023-Sep-07 Thu ### ### 2.975 ### 2,927,840 ### 37.8 37.8 0.0
2023-Sep-06 Wed ### ### ### 3 ### ### 0.2
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### ### 3 ### ### ### 0.0
2023-Sep-01 Fri ### ### ### ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 23.1 23.1 0.0
2023-Aug-30 Wed ### ### 2.945 ### 5,148,887 ### ### ### 0.0
2023-Aug-29 Tue ### ### ### ### 2,970,143 0 80.4 80.4 0.0
2023-Aug-28 Mon ### ### ### ### ### ### 0.0
2023-Aug-25 Fri ### ### 2.89 ### 2,859,752 4,132,341 ### ### 0.0
2023-Aug-24 Thu ### 2.985 ### ### ### ### 0.0
2023-Aug-23 Wed ### ### ### ### 2,654,029 0 75.4 75.4 0.0
2023-Aug-22 Tue ### ### ### ### 2,648,351 0 ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 3,728,345 0 ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 4,389,474 0 32.6 32.6 0.0
2023-Aug-17 Thu ### ### 2.925 ### 4,651,557 ### ### ### 0.0
2023-Aug-16 Wed ### ### ### ### 3,517,148 0 ### ### 0.0
2023-Aug-15 Tue ### ### ### ### 3,924,487 0 ### ### 0.0
2023-Aug-14 Mon ### ### ### ### 25.0 25.0 0.0
2023-Aug-11 Fri ### ### ### ### 5,882,751 0 ### ### 0.0
2023-Aug-10 Thu ### ### ### ### 2,895,021 0 ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 4,147,682 0 ### ### 0.0
2023-Aug-08 Tue ### ### ### ### 5,258,446 0 26.6 26.6 0.0
2023-Aug-07 Mon ### ### 3 ### 2,197,441 ### 33.6 33.6 0.0
2023-Aug-04 Fri ### ### ### ### ### ### 0.0
2023-Aug-03 Thu ### ### 3 ### 26.6 26.6 0.0
2023-Aug-02 Wed ### ### ### ### 84.1 84.1 0.0
2023-Aug-01 Tue ### ### ### ### 4,480,949 0 30.6 30.6 0.0
2023-Jul-31 Mon ### ### ### ### 6,897,688 0 ### ### 0.0
2023-Jul-28 Fri ### ### ### ### 75.4 75.4 0.0
2023-Jul-27 Thu 3 ### ### ### 12,011,321 0 ### ### 0.0
2023-Jul-26 Wed ### ### ### ### 76.8 76.8 0.0
2023-Jul-25 Tue ### ### ### ### ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 4,489,655 0 73.3 73.3 0.0
2023-Jul-21 Fri ### ### 2.89 ### 7,784,047 11,247,947 79.4 79.4 0.0
2023-Jul-20 Thu ### ### ### ### 4,476,377 0 37.1 37.1 0.0
2023-Jul-19 Wed 3 3 ### ### 7,773,870 ### ### ### 0.0
2023-Jul-18 Tue ### ### ### ### 12,293,140 0 79.0 79.0 0.0
2023-Jul-17 Mon 2.88 ### ### ### 8,248,524 0 83.9 83.9 0.0
2023-Jul-14 Fri 2.89 ### 2.85 2.87 25.1 25.1 ###
2023-Jul-13 Thu ### ### 2.86 2.88 7,982,026 ### 19.5 19.5 0.2
2023-Jul-12 Wed ### 3 2.88 ### ### ### 0.0
2023-Jul-11 Tue 2.73 2.78 2.72 2.77 77.0 77.0 0.2
2023-Jul-10 Mon 2.76 ### 2.72 2.72 5,943,140 8,082,670 30.2 30.2 0.2
2023-Jul-07 Fri 2.73 2.74 ### 2.7 29.5 29.5 0.2
2023-Jul-06 Thu 2.75 2.775 2.73 2.76 ### ### 0.2
2023-Jul-05 Wed 2.78 2.84 2.77 2.78 70.4 70.4 0.2
2023-Jul-04 Tue 2.81 2.84 2.79 2.79 6,458,373 ### 22.0 22.0 ###
2023-Jul-03 Mon 2.77 2.81 2.75 2.79 5,031,226 ### ### ### ###
2023-Jun-30 Fri 2.77 2.785 2.74 2.74 9,313,470 ### ### ### 0.2
2023-Jun-29 Thu 2.75 2.78 2.73 2.76 8,093,688 ### 63.5 63.5 0.2
2023-Jun-28 Wed 2.74 2.79 ### 2.77 68.9 68.9 0.2
2023-Jun-27 Tue 2.7 2.73 2.7 2.73 8,231,941 ### ### ### ###
2023-Jun-26 Mon ### 2.72 ### ### ### ### 0.0
2023-Jun-23 Fri 2.72 2.75 2.7 2.7 8,487,383 ### ### ### 0.2
2023-Jun-22 Thu 2.73 2.74 ### 2.73 10,086,824 13,818,948 79.1 79.1 ###
2023-Jun-21 Wed ### 2.76 ### 2.72 15,220,345 21,004,076 ### ### 0.2
2023-Jun-20 Tue 2.72 2.73 2.7 2.73 ### ### ###
2023-Jun-19 Mon 2.72 2.75 2.71 2.73 9,488,774 25,904,353 ### ### ###
2023-Jun-16 Fri ### 2.73 ### 2.7 ### ### 0.2
2023-Jun-15 Thu 2.58 ### 2.58 ### 83.9 83.9 0.0
2023-Jun-14 Wed 2.78 2.79 2.7 2.72 22,521,583 61,821,745 23.3 23.3 0.2
2023-Jun-13 Tue 2.78 2.81 2.75 2.77 38.3 38.3 0.2
2023-Jun-09 Fri 2.83 2.845 2.78 2.78 ### ### 0.2
2023-Jun-08 Thu 2.85 2.89 2.83 2.84 8,390,755 23,997,559 41.6 41.6 0.2
2023-Jun-07 Wed ### ### 2.8 2.81 17,851,923 ### 9.9 9.9 ###
2023-Jun-06 Tue ### ### ### ### ### ### 0.0
2023-Jun-05 Mon ### ### ### ### 37.4 37.4 0.0
2023-Jun-02 Fri ### ### ### 3 ### ### 0.2
2023-Jun-01 Thu ### ### ### ### ### ### 0.0
2023-May-31 Wed ### ### ### ### 16,720,477 0 30.2 30.2 0.0
2023-May-30 Tue ### ### ### ### ### ### 0.0
2023-May-29 Mon ### ### ### ### 6,895,282 0 ### ### 0.0
2023-May-26 Fri ### ### ### ### 13,920,043 0 ### ### 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed 3 3.025 ### ### ### ### 0.0
2023-May-23 Tue 3 ### ### ### 7,120,950 0 79.6 79.6 0.0
2023-May-22 Mon ### ### ### ### ### ### 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu ### ### ### ### 22,138,744 0 ### ### 0.0
2023-May-17 Wed ### ### 2.86 ### 35,660,225 50,994,121 28.0 28.0 0.0
2023-May-16 Tue 3.22 ### ### ### ### ### 0.0
2023-May-15 Mon 3.22 3.25 3.2 3.22 73.1 73.1 0.2
2023-May-12 Fri 3.27 3.28 3.22 3.23 7,975,021 ### ### ### ###
2023-May-11 Thu 3.26 ### 3.255 3.29 75.6 75.6 ###
2023-May-10 Wed 3.2 ### 3.2 3.27 ### ### ###
2023-May-09 Tue ### 3.27 ### 3.21 8,853,752 14,475,884 79.1 79.1 ###
2023-May-08 Mon ### 3.2 ### ### 4,489,754 ### ### ### 0.0
2023-May-05 Fri ### ### 3.085 ### 4,196,158 6,472,573 ### ### 0.0
2023-May-04 Thu ### ### ### ### 3,050,453 0 ### ### 0.0
2023-May-03 Wed ### ### ### ### 8,332,742 0 27.4 27.4 0.0
2023-May-02 Tue 3.22 3.26 ### ### 38.3 38.3 0.0
2023-May-01 Mon 3.22 3.27 3.22 3.23 4,049,044 13,139,147 ### ### ###
2023-Apr-28 Fri 3.21 3.23 ### ### 32.5 32.5 0.0
2023-Apr-27 Thu ### 3.21 ### ### 3,462,647 5,557,548 70.2 70.2 0.0
2023-Apr-26 Wed 3.28 3.29 ### ### 17.8 17.8 0.0
2023-Apr-24 Mon 3.28 ### 3.26 ### 6,010,748 ### 77.5 77.5 0.0
2023-Apr-21 Fri 3.25 ### 3.23 3.28 77.3 77.3 0.2
2023-Apr-20 Thu 3.2 3.28 ### 3.25 ### ### 0.2
2023-Apr-19 Wed ### 3.21 ### 3.2 74.7 74.7 0.2
2023-Apr-18 Tue 3.23 3.24 3.185 3.22 ### ### 0.2
2023-Apr-17 Mon 3.23 3.25 3.21 3.22 ### ### 0.2
2023-Apr-14 Fri 3.21 3.24 ### 3.22 4,126,653 6,685,177 62.6 62.6 0.2
2023-Apr-13 Thu 3.24 3.24 3.21 3.21 26.9 26.9 ###
2023-Apr-12 Wed 3.22 3.27 3.21 3.24 6,015,275 ### 77.5 77.5 ###
2023-Apr-11 Tue ### 3.23 ### 3.2 ### ### 0.2
2023-Apr-06 Thu ### 3.2 ### ### 22.3 22.3 0.0
2023-Apr-05 Wed ### ### ### ### 14,107,125 0 28.9 28.9 0.0
2023-Apr-04 Tue ### 3.21 ### ### 12,437,786 19,962,646 73.1 73.1 0.0
2023-Apr-03 Mon ### ### ### ### 6,439,253 0 ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 13,891,542 0 19.1 19.1 0.0
2023-Mar-30 Thu 3.21 3.25 ### 3.2 28.8 28.8 0.2
2023-Mar-29 Wed ### 3.22 ### 3.2 4,998,025 8,046,820 ### ### 0.2
2023-Mar-28 Tue 3.22 3.24 ### ### ### ### 0.0
2023-Mar-27 Mon 3.2 3.22 ### 3.21 5,266,778 ### 75.9 75.9 ###
2023-Mar-24 Fri ### 3.21 ### ### ### ### 0.0
2023-Mar-23 Thu 3.21 3.24 ### ### 6,774,220 ### ### ### 0.0
2023-Mar-22 Wed 3.23 3.25 ### 3.21 6,511,775 ### 33.4 33.4 ###
2023-Mar-21 Tue 3.25 ### ### 3.24 12,007,883 0 ### ### ###
2023-Mar-20 Mon ### 3.2 ### ### 34.0 34.0 0.0
2023-Mar-17 Fri 3.2 3.24 ### 3.23 8,088,554 13,103,457 ### ### ###
2023-Mar-16 Thu 3.21 3.24 ### 3.2 45.2 45.2 0.2
2023-Mar-15 Wed ### 3.28 ### 3.27 ### ### ###
2023-Mar-14 Tue 3.25 3.29 ### ### 24.9 24.9 0.0
2023-Mar-13 Mon ### ### 3.29 ### 4,715,549 7,757,078 ### ### 0.0
2023-Mar-10 Fri 3.44 3.44 ### ### 6,231,659 10,718,453 30.0 30.0 0.0
2023-Mar-09 Thu 3.51 3.51 3.46 3.47 25.0 25.0 0.2
2023-Mar-08 Wed 3.51 3.52 3.455 3.47 5,516,624 19,239,226 27.2 27.2 0.2
2023-Mar-07 Tue 3.45 3.54 3.45 3.52 85.5 85.5 ###
2023-Mar-06 Mon 3.45 3.51 3.44 3.47 5,428,674 18,864,642 76.4 76.4 0.2
2023-Mar-03 Fri 3.44 3.48 3.44 3.45 4,811,921 16,649,246 74.0 74.0 ###
2023-Mar-02 Thu 3.45 3.45 ### 3.43 ### ### 0.2
2023-Mar-01 Wed 3.42 3.45 ### 3.45 9,965,579 17,190,623 71.1 71.1 ###
2023-Feb-28 Tue 3.48 3.51 3.43 3.44 ### ### 0.2
2023-Feb-27 Mon 3.51 3.52 3.43 3.46 6,099,475 21,195,675 37.7 37.7 0.2
2023-Feb-24 Fri 3.54 3.56 3.49 3.52 30.6 30.6 ###
2023-Feb-23 Thu 3.53 3.58 3.51 3.55 74.3 74.3 ###
2023-Feb-22 Wed 3.5 3.53 3.45 3.5 68.1 68.1 0.3
2023-Feb-21 Tue 3.51 3.56 3.5 3.53 3,620,554 12,780,555 72.7 72.7 0.3
2023-Feb-20 Mon 3.5 3.555 3.49 3.51 ### ### ###
2023-Feb-17 Fri 3.57 3.57 3.5 3.53 7,435,148 26,283,248 ### ### 0.3
2023-Feb-16 Thu 3.52 3.59 3.51 3.59 8,716,426 ### ### ### ###
2023-Feb-15 Wed 3.48 3.51 3.45 3.5 79.3 79.3 0.3
2023-Feb-14 Tue 3.47 3.48 ### 3.44 7,623,473 13,264,843 35.3 35.3 0.2
2023-Feb-13 Mon 3.49 3.52 3.46 3.49 6,929,476 24,183,871 76.7 76.7 ###
2023-Feb-10 Fri 3.45 3.51 3.44 3.47 6,409,851 ### ### ### 0.2
2023-Feb-09 Thu 3.5 3.54 3.46 3.47 ### ### 0.2
2023-Feb-08 Wed 3.52 3.57 3.48 3.49 6,535,278 23,036,854 29.4 29.4 ###
2023-Feb-07 Tue 3.51 3.57 3.51 3.52 7,506,621 ### 76.5 76.5 ###
2023-Feb-06 Mon 3.43 3.53 3.425 3.53 ### ### 0.3
2023-Feb-03 Fri 3.43 3.46 ### 3.42 5,821,275 ### 35.7 35.7 0.2
2023-Feb-02 Thu 3.45 3.48 ### 3.4 26.9 26.9 0.2
2023-Feb-01 Wed 3.43 ### ### 3.44 10,426,348 0 70.7 70.7 0.2
2023-Jan-31 Tue 3.53 3.54 3.42 3.44 25.7 25.7 0.2
2023-Jan-30 Mon ### ### 3.52 3.52 8,146,147 ### 12.5 12.5 ###
2023-Jan-27 Fri 3.76 3.77 ### ### ### ### 0.0
2023-Jan-25 Wed 3.83 3.83 3.73 3.73 18.4 18.4 ###
2023-Jan-24 Tue 3.77 3.82 3.76 3.81 ### ### 0.3
2023-Jan-23 Mon 3.82 3.82 3.73 3.8 4,993,745 18,851,387 31.4 31.4 ###
2023-Jan-20 Fri 3.83 3.85 3.77 3.79 ### ### ###
2023-Jan-19 Thu 3.84 3.84 3.8 3.83 3,216,454 12,286,854 ### ### ###
2023-Jan-18 Wed 3.8 3.85 3.8 3.85 4,912,585 ### 81.4 81.4 0.3
2023-Jan-17 Tue 3.81 ### ### 3.8 ### ### ###
2023-Jan-16 Mon 3.82 3.84 3.755 3.8 30.4 30.4 ###
2023-Jan-13 Fri 3.83 3.88 3.81 3.81 6,596,948 ### 27.9 27.9 0.3
2023-Jan-12 Thu 3.84 3.85 3.78 3.8 26.3 26.3 ###
2023-Jan-11 Wed 3.76 3.82 3.74 3.81 73.1 73.1 0.3
2023-Jan-10 Tue 3.72 3.785 3.71 3.78 3,980,981 14,918,726 ### ### 0.3
2023-Jan-09 Mon 3.7 3.76 ### 3.72 24,172,772 ### 69.7 69.7 0.3
2023-Jan-06 Fri ### ### ### ### 4,503,525 0 ### ### 0.0
2023-Jan-05 Thu ### ### 3.575 ### 12,201,652 21,810,452 ### ### 0.0
2023-Jan-04 Wed 3.78 3.78 ### ### ### ### 0.0
2023-Jan-03 Tue 3.82 3.84 3.655 3.73 6,572,448 24,630,248 ### ### ###
2022-Dec-30 Fri 3.78 3.8 3.75 3.76 4,763,072 ### 27.0 27.0 0.3
2022-Dec-29 Thu 3.75 3.75 3.725 3.75 73.1 73.1 0.3
2022-Dec-28 Wed 3.82 3.84 3.76 3.79 2,282,471 8,673,389 ### ### ###
2022-Dec-23 Fri 3.8 3.86 3.8 3.83 79.3 79.3 ###
2022-Dec-22 Thu 3.86 ### 3.85 3.86 ### ### 0.3
2022-Dec-21 Wed 3.85 3.855 ### 3.84 ### ### 0.3
2022-Dec-20 Tue 3.83 3.83 3.76 3.8 46.8 46.8 ###
2022-Dec-19 Mon 3.85 ### 3.8 3.81 5,480,048 ### 29.8 29.8 0.3
2022-Dec-16 Fri ### ### 3.83 3.86 25.0 25.0 0.3
2022-Dec-15 Thu 3.86 ### 3.85 ### 6,093,124 ### 85.6 85.6 0.0
2022-Dec-14 Wed 3.88 ### 3.87 ### 72.2 72.2 0.0
2022-Dec-13 Tue ### ### 3.86 3.86 10,422,050 20,114,556 28.8 28.8 0.3
2022-Dec-12 Mon ### ### 3.88 3.88 4,249,852 ### 36.2 36.2 0.3
2022-Dec-09 Fri ### 3.925 3.86 ### 72.7 72.7 0.0
2022-Dec-08 Thu 3.85 ### 3.8 3.88 6,260,650 ### ### ### 0.3
2022-Dec-07 Wed 3.87 3.88 3.83 3.86 5,873,082 ### ### ### 0.3
2022-Dec-06 Tue 3.86 3.87 3.81 3.86 8,815,425 ### ### ### 0.3
2022-Dec-05 Mon 3.81 3.86 3.8 3.84 ### ### 0.3
2022-Dec-02 Fri ### 4 ### ### ### ### 0.0
2022-Dec-01 Thu 4 ### 3.955 4 12,991,883 25,691,448 68.1 68.1 0.3
2022-Nov-30 Wed ### ### 3.985 4 17,206,650 34,284,250 18.3 18.3 0.3
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### 4.055 ### 8,826,156 ### 42.7 42.7 0.0
2022-Nov-25 Fri ### ### 4.045 ### 5,310,051 10,739,578 ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 5,537,941 0 22.5 22.5 0.0
2022-Nov-23 Wed ### ### ### ### ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 33.2 33.2 0.0
2022-Nov-21 Mon ### ### 3.88 ### ### ### 0.0
2022-Nov-18 Fri ### ### 3.89 ### 6,753,452 ### ### ### 0.0
2022-Nov-17 Thu ### ### 3.87 ### 34.6 34.6 0.0
2022-Nov-16 Wed ### ### 3.85 ### 8,453,347 ### ### ### 0.0
2022-Nov-15 Tue ### ### ### ### 17,986,582 0 14.2 14.2 0.0
2022-Nov-14 Mon 3.76 3.8 3.72 3.74 7,024,470 ### 38.2 38.2 0.3
2022-Nov-11 Fri 3.77 3.77 3.7 3.74 29.1 29.1 0.3
2022-Nov-10 Thu ### 3.73 ### 3.7 77.9 77.9 0.3
2022-Nov-09 Wed 3.74 3.76 3.72 3.73 ### ### ###
2022-Nov-08 Tue 3.71 3.74 ### 3.7 ### ### 0.3
2022-Nov-07 Mon 3.79 3.8 ### 3.72 4,588,658 8,718,450 24.9 24.9 0.3
2022-Nov-04 Fri 3.71 3.79 ### 3.76 73.9 73.9 0.3
2022-Nov-03 Thu 3.76 3.775 ### 3.72 30.7 30.7 0.3
2022-Nov-02 Wed 3.85 ### 3.83 3.85 11,149,953 21,352,159 ### ### 0.3
2022-Nov-01 Tue 3.79 3.85 3.76 3.84 13,241,641 50,384,444 68.9 68.9 0.3
2022-Oct-31 Mon 3.78 3.81 3.71 3.75 ### ### 0.3
2022-Oct-28 Fri ### ### ### ### 4,355,825 0 81.2 81.2 0.0
2022-Oct-27 Thu ### ### ### ### 7,291,480 0 67.8 67.8 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue ### ### 3.56 ### ### ### 0.0
2022-Oct-24 Mon ### ### ### ### 4,884,473 0 ### ### 0.0
2022-Oct-21 Fri 3.56 3.58 3.53 3.54 9,268,941 32,951,085 ### ### 0.3
2022-Oct-20 Thu ### 3.7 3.57 3.58 ### ### 0.3
2022-Oct-19 Wed ### 3.7 ### ### 11,257,522 ### ### ### 0.0
2022-Oct-18 Tue ### 3.625 3.53 ### ### ### 0.0
2022-Oct-17 Mon 3.56 3.57 3.53 3.55 ### ### ###
2022-Oct-14 Fri ### ### ### ### 6,983,821 0 ### ### 0.0
2022-Oct-13 Thu 3.54 3.59 3.52 3.56 ### ### 0.3
2022-Oct-12 Wed 3.54 ### 3.52 3.59 82.6 82.6 ###
2022-Oct-11 Tue 3.55 3.57 3.51 3.56 18,779,283 ### ### ### 0.3
2022-Oct-10 Mon 3.59 ### 3.52 3.52 ### ### ###
2022-Oct-07 Fri ### 3.7 ### ### 23.7 23.7 0.0
2022-Oct-06 Thu ### 3.73 3.58 ### 9,848,087 35,994,757 ### ### 0.0
2022-Oct-05 Wed 3.72 3.79 3.57 ### 16.3 16.3 0.0
2022-Oct-04 Tue ### 3.725 ### 3.7 ### ### 0.3
2022-Oct-03 Mon 3.51 ### 3.48 3.58 88.3 88.3 0.3
2022-Sep-30 Fri 3.49 3.55 3.45 3.51 72.0 72.0 ###
2022-Sep-29 Thu 3.59 ### 3.51 3.58 ### ### 0.3
2022-Sep-28 Wed 3.48 3.51 3.41 3.5 14,798,084 51,201,370 ### ### 0.3
2022-Sep-27 Tue 3.4 3.45 ### ### ### ### 0.0
2022-Sep-26 Mon 3.46 3.48 ### ### 29.6 29.6 0.0
2022-Sep-23 Fri ### ### 3.5 3.55 7,733,870 13,534,272 43.7 43.7 ###
2022-Sep-21 Wed 3.72 3.72 ### ### ### ### 0.0
2022-Sep-20 Tue 3.81 3.84 3.77 3.78 4,171,346 15,871,971 35.8 35.8 0.3
2022-Sep-19 Mon 3.77 3.79 3.72 3.77 4,233,679 ### ### ### ###
2022-Sep-16 Fri 3.76 3.8 3.73 3.76 11,882,881 44,739,046 76.0 76.0 0.3
2022-Sep-15 Thu 3.78 3.81 3.73 3.79 ### ### ###
2022-Sep-14 Wed 3.72 3.75 ### 3.73 7,042,770 ### 60.9 60.9 ###
2022-Sep-13 Tue 3.79 3.79 3.72 3.78 25,855,285 ### ### ### 0.3
2022-Sep-12 Mon 3.8 3.83 3.77 3.83 77.2 77.2 ###
2022-Sep-09 Fri ### 3.81 ### 3.78 ### ### 0.3
2022-Sep-08 Thu 3.71 3.75 3.675 3.73 61.6 61.6 ###
2022-Sep-07 Wed ### 3.73 ### 3.7 77.0 77.0 0.3
2022-Sep-06 Tue 3.7 3.75 3.56 ### 18,694,985 68,330,170 ### ### 0.0
2022-Sep-05 Mon 3.88 3.89 3.82 3.83 33.6 33.6 ###
2022-Sep-02 Fri 3.84 3.87 3.8 3.81 4,842,058 ### ### ### 0.3
2022-Sep-01 Thu 3.85 ### 3.83 3.87 80.2 80.2 ###
2022-Aug-31 Wed 3.88 ### 3.86 ### 8,944,353 ### ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 5,184,786 0 22.2 22.2 0.0
2022-Aug-29 Mon ### ### ### ### 79.8 79.8 0.0
2022-Aug-26 Fri ### ### ### ### ### ### 0.0
2022-Aug-25 Thu ### 4 3.925 4 78.6 78.6 0.3
2022-Aug-24 Wed ### ### 3.87 ### 10,230,427 19,795,876 65.5 65.5 0.0
2022-Aug-23 Tue 3.71 3.83 3.71 3.79 ### ### ###
2022-Aug-22 Mon ### 3.75 ### 3.74 4,363,947 ### ### ### 0.3
2022-Aug-19 Fri ### 3.73 ### 3.7 72.2 72.2 0.3
2022-Aug-18 Thu 3.78 3.78 ### 3.7 26.2 26.2 0.3
2022-Aug-17 Wed 3.76 3.78 3.71 3.74 16,566,177 ### 38.8 38.8 0.3
2022-Aug-16 Tue 3.74 3.75 ### 3.73 41.5 41.5 ###
2022-Aug-15 Mon 3.73 3.74 ### 3.72 39.4 39.4 0.3
2022-Aug-12 Fri 3.7 3.74 ### 3.74 4,284,983 ### ### ### 0.3
2022-Aug-11 Thu 3.72 3.74 ### ### 3,891,026 ### ### ### 0.0
2022-Aug-10 Wed ### 3.75 ### 3.71 5,418,681 10,160,026 79.7 79.7 ###
2022-Aug-09 Tue 3.73 3.75 3.7 3.7 28.3 28.3 0.3
2022-Aug-08 Mon 3.8 3.83 ### 3.72 19.4 19.4 0.3
2022-Aug-05 Fri ### 3.7 ### ### 6,110,850 11,305,072 ### ### 0.0
2022-Aug-04 Thu ### 3.72 ### ### 6,925,082 12,880,652 35.3 35.3 0.0
2022-Aug-03 Wed ### 3.73 ### 3.7 9,923,222 ### ### ### 0.3
2022-Aug-02 Tue ### ### 3.59 ### 4,661,383 8,367,182 70.0 70.0 0.0
2022-Aug-01 Mon ### ### 3.59 ### 5,188,870 9,314,021 77.5 77.5 0.0
2022-Jul-29 Fri 3.71 3.71 ### ### 7,580,320 ### ### ### 0.0
2022-Jul-28 Thu 3.55 ### 3.53 ### 69.7 69.7 0.0
2022-Jul-27 Wed 3.48 3.545 3.45 3.52 7,057,872 ### ### ### ###
2022-Jul-26 Tue 3.43 3.5 ### 3.48 7,182,145 12,568,753 78.9 78.9 0.2
2022-Jul-25 Mon 3.42 3.45 ### ### ### ### 0.0
2022-Jul-22 Fri 3.45 3.46 ### 3.41 6,517,944 11,276,043 ### ### ###
2022-Jul-21 Thu 3.42 3.46 3.375 3.44 ### ### 0.2
2022-Jul-20 Wed 3.4 3.46 ### 3.44 8,258,643 14,287,452 69.3 69.3 0.2
2022-Jul-19 Tue ### ### 3.27 ### 71.0 71.0 0.0
2022-Jul-18 Mon ### ### 3.29 ### 6,320,570 ### 70.8 70.8 0.0
2022-Jul-15 Fri 3.25 3.27 ### 3.25 ### ### 0.2
2022-Jul-14 Thu 3.25 ### 3.25 ### 78.9 78.9 0.0
2022-Jul-13 Wed ### ### 3.26 3.26 5,530,743 ### ### ### 0.2
2022-Jul-12 Tue ### ### 3.26 ### 7,106,176 ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 82.2 82.2 0.0
2022-Jul-08 Fri 3.25 3.355 3.25 ### 5,645,088 ### 80.0 80.0 0.0
2022-Jul-07 Thu ### 3.255 ### 3.23 ### ### ###
2022-Jul-06 Wed 3.26 3.27 ### 3.2 25.7 25.7 0.2
2022-Jul-05 Tue ### ### 3.29 3.29 26.1 26.1 ###
2022-Jul-04 Mon ### ### 3.28 3.28 5,735,876 ### 15.4 15.4 0.2
2022-Jul-01 Fri ### ### ### ### 5,507,078 0 27.4 27.4 0.0
2022-Jun-30 Thu ### 3.4 ### ### 31.3 31.3 0.0
2022-Jun-29 Wed 3.48 3.48 3.41 3.41 ### ### ###
2022-Jun-28 Tue 3.44 3.48 3.42 3.46 ### ### 0.2
2022-Jun-27 Mon 3.43 3.49 ### 3.43 62.6 62.6 0.2
2022-Jun-24 Fri 3.2 ### ### 3.28 ### ### 0.2
2022-Jun-23 Thu 3.4 3.42 ### ### 34.1 34.1 0.0
2022-Jun-22 Wed ### 3.45 ### 3.41 ### ### ###
2022-Jun-21 Tue ### ### 3.285 ### 34.7 34.7 0.0
2022-Jun-20 Mon ### ### 3.23 3.27 6,724,820 10,860,584 ### ### ###
2022-Jun-17 Fri ### ### 3.28 ### ### ### 0.0
2022-Jun-16 Thu 3.53 3.53 3.43 3.43 ### ### 0.2
2022-Jun-15 Wed 3.53 3.59 3.485 3.49 ### ### ###
2022-Jun-14 Tue 3.27 3.42 3.22 3.41 ### ### ###
2022-Jun-10 Fri 3.44 3.46 ### 3.4 42.0 42.0 0.2
2022-Jun-09 Thu 3.58 3.59 3.485 3.52 ### ### ###
2022-Jun-08 Wed 3.54 ### 3.53 3.58 80.0 80.0 0.3
2022-Jun-07 Tue 3.51 3.56 3.49 3.51 10,562,985 37,234,522 ### ### ###
2022-Jun-06 Mon 3.56 ### 3.56 3.59 8,250,583 ### ### ### ###
2022-Jun-03 Fri ### 3.7 ### ### 9,905,276 ### 71.9 71.9 0.0
2022-Jun-02 Thu 3.52 ### 3.52 ### 13,110,429 23,074,355 86.4 86.4 0.0
2022-Jun-01 Wed 3.57 ### 3.52 3.58 8,119,850 ### 80.7 80.7 0.3
2022-May-31 Tue 3.52 3.56 3.5 3.52 ### ### ###
2022-May-30 Mon 3.54 3.55 3.45 3.48 22.2 22.2 0.2
2022-May-27 Fri ### ### 3.475 3.5 15,208,724 26,425,157 10.7 10.7 0.3
2022-May-26 Thu ### ### ### ### ### ### 0.0
2022-May-25 Wed 3.56 ### 3.5 ### 14,974,480 26,205,340 ### ### 0.0
2022-May-24 Tue 3.55 ### 3.51 3.55 ### ### ###
2022-May-23 Mon ### ### 3.55 ### 25,294,772 44,898,220 3.2 3.2 0.0
2022-May-20 Fri 3.75 3.81 3.73 3.74 27.0 27.0 0.3
2022-May-19 Thu 3.72 3.84 ### 3.82 6,607,784 12,686,945 82.9 82.9 0.3
2022-May-18 Wed ### ### 3.79 3.81 7,641,142 ### 17.8 17.8 0.3
2022-May-17 Tue ### ### 3.85 ### 64.5 64.5 0.0
2022-May-16 Mon ### ### 3.88 ### ### ### 0.0
2022-May-13 Fri 3.79 3.855 3.76 3.85 ### ### 0.3
2022-May-12 Thu 3.84 3.87 3.72 3.74 ### ### 0.3
2022-May-11 Wed 3.76 3.845 3.71 3.83 ### ### ###
2022-May-10 Tue 3.84 3.88 3.82 3.84 86.2 86.2 0.3
2022-May-09 Mon 3.84 3.88 3.82 3.84 86.2 86.2 0.3
2022-May-06 Fri ### ### 3.82 3.84 32.4 32.4 0.3
2022-May-05 Thu ### ### ### ### 14,340,747 0 ### ### 0.0
2022-May-04 Wed ### 4.045 ### ### 87.7 87.7 0.0
2022-May-03 Tue 3.81 3.89 3.81 3.88 85.9 85.9 0.3
2022-May-02 Mon 3.77 3.87 3.75 3.85 5,306,078 20,216,157 89.8 89.8 0.3
2022-Apr-29 Fri ### ### 3.84 3.86 7,222,223 ### ### ### 0.3
2022-Apr-28 Thu ### ### 3.85 3.87 6,386,086 ### 34.1 34.1 ###
2022-Apr-27 Wed 3.73 3.85 3.71 3.81 ### ### 0.3
2022-Apr-26 Tue 3.73 3.82 3.72 3.79 ### ### ###
2022-Apr-22 Fri 3.89 ### 3.84 3.89 11,814,170 ### 69.2 69.2 0.3
2022-Apr-21 Thu ### ### ### ### 4,728,589 0 41.4 41.4 0.0
2022-Apr-20 Wed ### ### ### ### 7,956,889 0 ### ### 0.0
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu ### ### ### 4 35.0 35.0 0.3
2022-Apr-13 Wed ### 4 ### ### 5,832,971 11,665,942 ### ### 0.0
2022-Apr-12 Tue ### ### ### ### ### ### 0.0
2022-Apr-11 Mon 3.89 ### 3.89 ### 4,267,654 8,300,587 88.2 88.2 0.0
2022-Apr-08 Fri ### ### 3.85 3.89 29.8 29.8 0.3
2022-Apr-07 Thu 3.87 ### 3.8 3.83 ### ### ###
2022-Apr-06 Wed 3.86 ### 3.84 ### 79.1 79.1 0.0
2022-Apr-05 Tue ### ### 3.88 3.88 4,541,582 ### 38.1 38.1 0.3
2022-Apr-04 Mon 3.86 ### 3.85 3.86 62.2 62.2 0.3
2022-Apr-01 Fri 3.8 3.84 3.8 3.84 71.3 71.3 0.3
2022-Mar-31 Thu 3.79 3.86 3.78 3.79 9,929,721 ### ### ### ###
2022-Mar-30 Wed 3.82 3.84 3.75 3.78 18,655,881 ### 31.1 31.1 0.3
2022-Mar-29 Tue 4 ### ### 4 61.3 61.3 0.3
2022-Mar-28 Mon ### ### ### ### 15,085,983 0 ### ### 0.0
2022-Mar-25 Fri 3.87 ### 3.82 3.86 37.3 37.3 0.3
2022-Mar-24 Thu 3.84 ### 3.8 3.8 10,744,846 ### ### ### ###
2022-Mar-23 Wed 3.83 3.855 3.8 3.8 6,967,842 ### 27.7 27.7 ###
2022-Mar-22 Tue 3.85 3.88 3.8 3.82 7,451,357 ### ### ### 0.3
2022-Mar-21 Mon 3.84 3.85 3.75 3.77 7,014,428 26,654,826 28.3 28.3 ###
2022-Mar-18 Fri 3.77 3.8 3.74 3.78 ### ### 0.3
2022-Mar-17 Thu 3.77 3.77 ### ### 20.1 20.1 0.0
2022-Mar-16 Wed 3.73 3.75 ### 3.71 15,912,082 29,835,153 ### ### ###
2022-Mar-15 Tue 3.74 3.785 ### ### 36.7 36.7 0.0
2022-Mar-14 Mon 3.79 3.84 3.745 3.8 68.6 68.6 ###
2022-Mar-11 Fri 3.77 3.82 ### 3.7 ### ### 0.3
2022-Mar-10 Thu 3.49 ### 3.48 ### 87.2 87.2 0.0
2022-Mar-09 Wed 3.55 3.59 3.52 3.56 ### ### 0.3
2022-Mar-08 Tue 3.56 3.56 3.49 3.5 28,361,628 ### 35.6 35.6 0.3
2022-Mar-07 Mon ### 3.52 ### 3.46 ### ### 0.2
2022-Mar-04 Fri 3.24 ### 3.22 3.28 83.6 83.6 0.2
2022-Mar-03 Thu 3.22 3.27 ### 3.21 40.5 40.5 ###
2022-Mar-02 Wed ### ### ### ### 66.5 66.5 0.0
2022-Mar-01 Tue ### ### ### ### ### ### 0.0
2022-Feb-28 Mon ### ### ### ### 9,847,958 0 ### ### 0.0
2022-Feb-25 Fri ### 3.125 ### ### ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 6,440,887 0 ### ### 0.0
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue ### ### ### ### 93.5 93.5 0.0
2022-Feb-21 Mon ### ### ### ### ### ### 0.0
2022-Feb-18 Fri ### ### ### ### 24,571,882 0 23.8 23.8 0.0
2022-Feb-17 Thu 3.28 3.29 3.24 3.26 5,696,323 ### ### ### 0.2
2022-Feb-16 Wed 3.27 ### 3.25 3.29 6,672,829 10,843,347 70.2 70.2 ###
2022-Feb-15 Tue 3.24 3.28 3.22 3.24 75.3 75.3 ###
2022-Feb-14 Mon 3.26 ### 3.24 3.29 81.5 81.5 ###
2022-Feb-11 Fri 3.27 ### 3.24 3.25 5,528,522 ### 42.1 42.1 0.2
2022-Feb-10 Thu 3.4 3.41 ### ### 16,147,982 ### ### ### 0.0
2022-Feb-09 Wed 3.42 3.42 ### ### 23.7 23.7 0.0
2022-Feb-08 Tue ### 3.42 ### ### 11,822,554 ### 62.4 62.4 0.0
2022-Feb-07 Mon ### 3.41 ### ### 7,850,977 ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 7,310,375 0 ### ### 0.0
2022-Feb-03 Thu ### 3.4 ### ### ### ### 0.0
2022-Feb-02 Wed ### 3.46 ### 3.4 ### ### 0.2
2022-Feb-01 Tue ### ### 3.26 ### 7,567,747 12,335,427 ### ### 0.0
2022-Jan-31 Mon ### ### 3.27 3.28 ### ### 0.2
2022-Jan-28 Fri ### ### ### 3.25 20,900,372 0 ### ### 0.2
2022-Jan-27 Thu ### 3.4 ### 3.24 13,432,681 22,835,557 25.1 25.1 ###
2022-Jan-25 Tue ### ### ### 3.29 15,166,525 0 ### ### ###
2022-Jan-24 Mon 3.4 3.4 ### ### 7,760,722 13,193,227 ### ### 0.0
2022-Jan-21 Fri 3.4 3.43 ### 3.41 ### ### ###
2022-Jan-20 Thu 3.44 3.48 3.375 3.44 60.9 60.9 0.2
2022-Jan-19 Wed 3.5 3.53 3.47 3.47 ### ### 0.2
2022-Jan-18 Tue 3.51 3.53 3.45 3.45 23.4 23.4 ###
2022-Jan-17 Mon 3.46 3.51 3.42 3.49 3,571,145 ### ### ### ###
2022-Jan-14 Fri 3.5 3.5 3.43 3.45 ### ### ###
2022-Jan-13 Thu 3.5 3.54 3.48 3.5 6,108,759 21,441,744 65.4 65.4 0.3
2022-Jan-12 Wed 3.5 3.51 3.46 3.48 31.1 31.1 0.2
2022-Jan-11 Tue ### 3.44 ### 3.44 80.9 80.9 0.2
2022-Jan-10 Mon ### ### ### ### 73.7 73.7 0.0
2022-Jan-07 Fri ### ### 3.28 ### 32.8 32.8 0.0
2022-Jan-06 Thu ### ### 3.24 3.26 ### ### 0.2
2022-Jan-05 Wed 3.4 3.4 ### ### 25.2 25.2 0.0
2022-Jan-04 Tue ### ### 3.27 ### ### ### 0.0
2021-Dec-31 Fri 3.25 3.26 3.22 3.24 2,111,173 ### ### ### ###
2021-Dec-30 Thu 3.29 3.29 ### 3.26 26.6 26.6 0.2
2021-Dec-29 Wed 3.22 3.275 3.22 3.26 ### ### 0.2
2021-Dec-24 Fri 3.22 3.22 ### ### ### ### 0.0
2021-Dec-23 Thu 3.27 3.27 ### ### 3,117,945 5,097,840 12.3 12.3 0.0
2021-Dec-22 Wed 3.23 3.25 ### 3.22 33.4 33.4 0.2
2021-Dec-21 Tue 3.25 3.26 ### ### 21.4 21.4 0.0
2021-Dec-20 Mon 3.22 3.23 ### 3.2 48.5 48.5 0.2
2021-Dec-17 Fri 3.22 3.26 ### 3.21 41.9 41.9 ###
2021-Dec-16 Thu 3.23 3.24 ### 3.2 33.9 33.9 0.2
2021-Dec-15 Wed 3.2 3.21 ### ### 28.9 28.9 0.0
2021-Dec-14 Tue ### 3.2 ### ### 83.1 83.1 0.0
2021-Dec-13 Mon ### ### ### ### 75.0 75.0 0.0
2021-Dec-10 Fri ### 3.21 ### ### 13.5 13.5 0.0
2021-Dec-09 Thu ### ### ### ### 72.0 72.0 0.0
2021-Dec-08 Wed ### ### ### ### 9,546,971 0 ### ### 0.0
2021-Dec-07 Tue ### ### ### ### 9,897,882 0 30.4 30.4 0.0
2021-Dec-06 Mon 3 ### ### ### 12,316,025 0 94.7 94.7 0.0
2021-Dec-03 Fri ### ### ### ### 11,576,242 0 ### ### 0.0
2021-Dec-02 Thu 3 ### ### ### 79.7 79.7 0.0
2021-Dec-01 Wed ### 3.125 ### ### 11,296,054 17,650,084 ### ### 0.0
2021-Nov-30 Tue ### 3.2 ### 3.2 15,490,746 ### ### ### 0.2
2021-Nov-29 Mon ### ### ### ### 18,049,447 0 67.8 67.8 0.0
2021-Nov-26 Fri ### ### ### ### 5,533,987 0 ### ### 0.0
2021-Nov-25 Thu 3.22 3.255 3.21 3.21 5,017,788 ### ### ### ###
2021-Nov-24 Wed 3.22 3.28 3.21 3.24 77.2 77.2 ###
2021-Nov-23 Tue 3.27 3.28 3.23 3.25 11,198,479 36,451,049 ### ### 0.2
2021-Nov-22 Mon 3.23 3.27 3.23 3.24 75.7 75.7 ###
2021-Nov-19 Fri 3.29 ### 3.22 3.23 ### ### ###
2021-Nov-18 Thu ### ### 3.27 3.28 31.9 31.9 0.2
2021-Nov-17 Wed 3.28 ### 3.25 3.28 13,010,187 21,141,553 71.8 71.8 0.2
2021-Nov-16 Tue ### ### 3.21 3.28 13,690,270 21,972,883 43.5 43.5 0.2
2021-Nov-15 Mon 3.47 ### 3.2 3.24 21,290,529 34,064,846 ### ### ###
2021-Nov-12 Fri ### 3.2 ### ### 61.9 61.9 0.0
2021-Nov-11 Thu ### ### ### ### 6,708,847 0 20.0 20.0 0.0
2021-Nov-10 Wed ### ### ### ### 43.1 43.1 0.0
2021-Nov-09 Tue ### ### ### ### 9,392,026 0 ### ### 0.0
2021-Nov-08 Mon ### ### 3 ### 73.3 73.3 0.0
2021-Nov-05 Fri ### 3.21 ### ### 12,526,379 ### ### ### 0.0
2021-Nov-04 Thu ### ### ### ### 18,182,658 0 72.9 72.9 0.0
2021-Nov-03 Wed ### ### ### ### 8,278,446 0 73.5 73.5 0.0
2021-Nov-02 Tue ### ### ### ### ### ### 0.0
2021-Nov-01 Mon 3 ### ### ### ### ### 0.0
2021-Oct-29 Fri ### ### ### ### 6,009,026 0 27.8 27.8 0.0
2021-Oct-28 Thu ### 3.085 ### ### 6,326,821 9,759,121 ### ### 0.0
2021-Oct-27 Wed ### ### ### ### ### ### 0.0
2021-Oct-26 Tue ### ### ### ### 71.6 71.6 0.0
2021-Oct-25 Mon ### ### ### ### 7,775,225 0 68.3 68.3 0.0
2021-Oct-22 Fri ### ### ### 3 26.0 26.0 0.2
2021-Oct-21 Thu ### ### ### ### 6,132,024 0 ### ### 0.0
2021-Oct-20 Wed ### ### ### ### ### ### 0.0
2021-Oct-19 Tue ### ### ### ### ### ### 0.0
2021-Oct-18 Mon ### ### ### ### 5,122,748 0 ### ### 0.0
2021-Oct-15 Fri ### ### ### ### 4,535,856 0 28.8 28.8 0.0
2021-Oct-14 Thu ### ### ### ### 6,950,644 0 31.3 31.3 0.0
2021-Oct-13 Wed ### 3.045 ### ### 6,209,821 9,454,452 63.9 63.9 0.0
2021-Oct-12 Tue ### ### ### ### 9,860,050 0 ### ### 0.0
2021-Oct-11 Mon ### ### ### ### 25.9 25.9 0.0
2021-Oct-08 Fri ### ### ### ### ### ### 0.0
2021-Oct-07 Thu ### ### 3.045 ### ### ### 0.0
2021-Oct-06 Wed ### 3.2 ### ### 26.6 26.6 0.0
2021-Oct-05 Tue ### ### ### ### ### ### 0.0
2021-Oct-04 Mon ### ### ### ### 87.8 87.8 0.0
2021-Oct-01 Fri ### ### 2.89 ### 83.2 83.2 0.0
2021-Sep-30 Thu ### ### 2.875 ### 6,939,987 ### ### ### 0.0
2021-Sep-29 Wed 2.89 ### 2.85 ### ### ### 0.0
2021-Sep-28 Tue ### 3 ### ### 16,876,780 25,315,170 50.6 50.6 0.0
2021-Sep-27 Mon 2.86 2.875 2.83 2.83 ### ### 0.2
2021-Sep-24 Fri 2.85 ### 2.845 2.85 5,374,729 7,645,552 ### ### ###
2021-Sep-23 Thu 2.82 2.85 2.81 2.82 11,506,072 32,562,183 56.5 56.5 ###
2021-Sep-22 Wed 2.81 2.84 2.79 2.81 4,108,789 11,566,241 ### ### ###
2021-Sep-21 Tue 2.81 2.87 2.78 2.84 65.2 65.2 0.2
2021-Sep-20 Mon 2.88 ### 2.82 2.85 ### ### ###
2021-Sep-17 Fri ### 2.925 2.85 2.89 17,805,840 ### ### ### ###
2021-Sep-16 Thu 2.8 ### 2.8 2.87 85.0 85.0 ###
2021-Sep-15 Wed 2.73 2.78 2.72 2.75 5,059,123 13,912,588 72.0 72.0 ###
2021-Sep-14 Tue 2.77 2.79 2.73 2.75 31.1 31.1 ###
2021-Sep-13 Mon 2.79 2.87 2.74 2.76 10,555,772 29,608,940 ### ### 0.2
2021-Sep-10 Fri ### 2.76 ### 2.72 ### ### 0.2
2021-Sep-09 Thu 2.71 2.73 2.645 ### 6,512,242 17,501,650 ### ### 0.0
2021-Sep-08 Wed 2.7 2.77 2.7 2.75 8,077,171 ### 83.5 83.5 ###
2021-Sep-07 Tue ### 2.73 ### 2.72 8,200,887 ### 88.0 88.0 0.2
2021-Sep-06 Mon ### 2.7 ### ### ### ### 0.0
2021-Sep-03 Fri 2.71 2.72 ### ### 5,088,083 ### ### ### 0.0
2021-Sep-02 Thu 2.74 2.74 ### ### ### ### 0.0
2021-Sep-01 Wed ### 2.73 ### 2.71 4,466,654 6,096,982 73.8 73.8 ###
2021-Aug-31 Tue ### 2.72 ### 2.7 ### ### 0.2
2021-Aug-30 Mon 2.74 2.755 ### 2.74 ### ### 0.2
2021-Aug-27 Fri 2.75 2.79 2.75 2.78 75.9 75.9 0.2
2021-Aug-26 Thu 2.79 2.79 2.73 2.77 5,608,328 15,478,985 ### ### 0.2
2021-Aug-25 Wed 2.83 2.83 2.755 2.78 4,842,170 13,521,759 18.9 18.9 0.2
2021-Aug-24 Tue 2.8 2.8 2.76 2.79 6,036,023 16,780,143 ### ### ###
2021-Aug-23 Mon 2.74 2.78 2.74 2.78 ### ### 0.2
2021-Aug-20 Fri 2.8 ### ### 2.73 ### ### ###
2021-Aug-19 Thu 2.83 2.855 2.79 2.83 6,466,849 18,252,681 ### ### 0.2
2021-Aug-18 Wed 2.83 2.88 2.82 2.83 65.4 65.4 0.2
2021-Aug-17 Tue 2.88 2.89 2.8 2.83 5,222,745 ### 38.6 38.6 0.2
2021-Aug-16 Mon 2.87 ### 2.85 2.85 ### ### ###
2021-Aug-13 Fri 2.87 2.89 2.83 2.88 66.7 66.7 0.2
2021-Aug-12 Thu 2.81 2.85 2.78 2.85 3,037,959 8,551,854 ### ### ###
2021-Aug-11 Wed 2.77 2.81 2.74 2.8 75.8 75.8 0.2
2021-Aug-10 Tue 2.82 2.83 2.71 2.72 7,091,159 ### ### ### 0.2
2021-Aug-09 Mon 2.81 2.82 2.77 2.8 4,192,985 ### ### ### 0.2
2021-Aug-06 Fri 2.75 2.81 2.74 2.81 6,455,029 ### 82.7 82.7 ###
2021-Aug-05 Thu 2.76 2.8 2.72 2.75 ### ### ###
2021-Aug-04 Wed 2.78 2.82 2.75 2.76 ### ### 0.2
2021-Aug-03 Tue 2.71 2.79 2.71 2.79 7,475,788 ### 88.5 88.5 ###
2021-Aug-02 Mon 2.72 2.76 ### 2.75 5,714,484 7,885,987 76.8 76.8 ###
2021-Jul-30 Fri 2.7 2.71 ### ### ### ### 0.0
2021-Jul-29 Thu 2.73 2.78 ### 2.71 12,105,986 16,827,320 27.8 27.8 ###
2021-Jul-28 Wed ### ### ### ### 45.6 45.6 0.0
2021-Jul-27 Tue ### 2.7 ### ### ### ### 0.0
2021-Jul-26 Mon 2.59 ### 2.55 ### 7,532,542 ### ### ### 0.0
2021-Jul-23 Fri 2.51 ### 2.51 2.57 83.6 83.6 ###
2021-Jul-22 Thu 2.58 ### 2.5 2.54 13,255,277 ### ### ### ###
2021-Jul-21 Wed 2.52 2.575 2.5 2.55 ### ### 0.2
2021-Jul-20 Tue 2.45 2.5 2.44 2.47 6,273,129 15,494,628 76.8 76.8 ###
2021-Jul-19 Mon 2.48 2.53 2.46 2.51 3,074,929 7,671,947 ### ### ###
2021-Jul-16 Fri 2.54 2.55 2.5 2.54 6,890,681 ### 61.7 61.7 ###
2021-Jul-15 Thu ### ### 2.54 2.56 24.9 24.9 0.2
2021-Jul-14 Wed ### 2.645 2.59 ### 28.7 28.7 0.0
2021-Jul-13 Tue 2.57 ### 2.56 2.57 19,348,444 ### ### ### ###
2021-Jul-12 Mon 2.41 2.43 2.4 2.43 4,352,425 ### ### ### ###
2021-Jul-09 Fri 2.41 2.42 ### ### 6,598,974 7,984,758 ### ### 0.0
2021-Jul-08 Thu 2.45 ### 2.42 2.44 2,916,246 3,528,657 ### ### 0.2
2021-Jul-07 Wed 2.44 2.47 2.41 2.45 ### ### 0.2
2021-Jul-06 Tue 2.48 2.52 2.445 2.46 ### ### 0.2
2021-Jul-05 Mon 2.4 ### ### 2.41 3,934,745 0 ### ### 0.2
2021-Jul-02 Fri 2.41 2.43 ### 2.41 3,056,557 ### ### ### 0.2
2021-Jul-01 Thu ### 2.43 ### 2.41 5,588,829 6,790,427 ### ### 0.2
2021-Jun-30 Wed ### 2.4 ### ### 5,941,027 ### 61.3 61.3 0.0
2021-Jun-29 Tue 2.4 2.41 ### ### 6,368,929 7,674,559 ### ### 0.0
2021-Jun-28 Mon 2.45 2.45 2.42 2.44 9,433,324 22,970,143 45.9 45.9 0.2
2021-Jun-25 Fri 2.45 2.49 2.43 2.46 5,564,980 13,689,850 ### ### 0.2
2021-Jun-24 Thu ### 2.44 ### 2.43 84.9 84.9 ###
2021-Jun-23 Wed ### ### ### ### ### ### 0.0
2021-Jun-22 Tue ### ### ### ### 9,509,656 0 35.3 35.3 0.0
2021-Jun-21 Mon ### ### 2.26 2.28 48.4 48.4 0.2
2021-Jun-18 Fri ### ### ### ### ### ### 0.0
2021-Jun-17 Thu ### 2.42 ### ### 81.0 81.0 0.0
2021-Jun-16 Wed ### 2.4 ### ### 5,026,376 6,031,651 48.0 48.0 0.0
2021-Jun-15 Tue 2.44 2.45 ### 2.4 32.4 32.4 ###
2021-Jun-11 Fri 2.4 2.45 2.4 2.43 71.4 71.4 ###
2021-Jun-10 Thu 2.4 2.41 ### 2.4 ### ### ###
2021-Jun-09 Wed 2.42 2.445 2.375 ### ### ### 0.0
2021-Jun-08 Tue ### 2.44 ### 2.42 6,268,484 7,647,550 85.7 85.7 0.2
2021-Jun-07 Mon 2.42 2.42 ### ### 25.7 25.7 0.0
2021-Jun-04 Fri ### 2.44 ### 2.41 87.5 87.5 0.2
2021-Jun-03 Thu ### ### ### ### ### ### 0.0
2021-Jun-02 Wed 2.28 ### 2.27 ### 7,713,443 8,754,757 ### ### 0.0
2021-Jun-01 Tue 2.26 2.29 2.25 2.28 5,357,124 12,160,671 76.7 76.7 0.2
2021-May-31 Mon ### ### 2.26 2.28 34.9 34.9 0.2
2021-May-28 Fri 2.29 ### 2.28 ### 68.9 68.9 0.0
2021-May-27 Thu ### ### 2.225 2.26 15,033,473 ### ### ### ###
2021-May-26 Wed ### ### 2.26 ### 33.7 33.7 0.0
2021-May-25 Tue ### ### 2.285 ### ### ### 0.0
2021-May-24 Mon ### ### ### ### ### ### 0.0
2021-May-21 Fri ### ### ### ### ### ### 0.0
2021-May-20 Thu ### ### ### ### 9,690,177 0 25.9 25.9 0.0
2021-May-19 Wed ### 2.44 ### ### 9,583,055 11,691,327 ### ### 0.0
2021-May-18 Tue 2.42 2.45 2.4 2.45 74.7 74.7 0.2
2021-May-17 Mon ### ### 2.21 ### 17,693,279 19,551,073 ### ### 0.0
2021-May-14 Fri 2.44 2.44 ### 2.41 14,338,043 ### 30.0 30.0 0.2
2021-May-13 Thu ### 2.42 ### 2.41 6,280,542 7,599,455 ### ### 0.2
2021-May-12 Wed 2.4 2.46 ### ### ### ### 0.0
2021-May-11 Tue 2.45 2.49 2.385 2.4 13,212,088 ### 35.2 35.2 ###
2021-May-10 Mon 2.56 2.59 ### 2.45 22,030,142 ### 12.0 12.0 0.2
2021-May-07 Fri 2.71 2.74 ### ### 33.3 33.3 0.0
2021-May-06 Thu 2.71 2.76 ### 2.71 4,445,041 6,134,156 ### ### ###
2021-May-05 Wed ### 2.71 ### ### 88.0 88.0 0.0
2021-May-04 Tue ### ### ### ### 2,175,685 0 37.2 37.2 0.0
2021-May-03 Mon ### ### ### ### ### ### 0.0
2021-Apr-30 Fri ### ### 2.625 ### ### ### 0.0
2021-Apr-29 Thu ### 2.72 ### ### 26.4 26.4 0.0
2021-Apr-28 Wed 2.72 2.74 ### ### 27.1 27.1 0.0
2021-Apr-27 Tue ### 2.72 ### ### 86.1 86.1 0.0
2021-Apr-26 Mon ### ### ### ### 35.6 35.6 0.0
2021-Apr-23 Fri ### ### ### ### 4,843,279 0 85.3 85.3 0.0
2021-Apr-22 Thu ### 2.71 ### ### 21.9 21.9 0.0
2021-Apr-21 Wed ### ### ### ### ### ### 0.0
2021-Apr-20 Tue 2.72 2.76 ### ### 5,586,356 7,709,171 24.5 24.5 0.0
2021-Apr-19 Mon 2.75 2.78 2.73 2.75 2,624,026 ### ### ### ###
2021-Apr-16 Fri 2.78 2.79 2.725 2.75 27.1 27.1 ###
2021-Apr-15 Thu 2.8 2.83 2.79 2.8 63.7 63.7 0.2
2021-Apr-14 Wed 2.76 2.8 2.76 2.79 ### ### ###
2021-Apr-13 Tue 2.85 2.88 2.74 2.77 3,710,482 10,426,454 17.1 17.1 0.2
2021-Apr-12 Mon 2.81 2.86 2.8 2.8 48.2 48.2 0.2
2021-Apr-09 Fri 2.79 2.84 2.78 2.81 67.5 67.5 ###
2021-Apr-08 Thu 2.82 2.845 2.79 2.8 ### ### 0.2
2021-Apr-07 Wed 2.71 2.83 2.71 2.83 8,360,359 ### ### ### 0.2
2021-Apr-06 Tue 2.74 2.74 2.52 ### 22.2 22.2 0.0
2021-Apr-01 Thu 2.89 ### 2.89 ### 5,872,426 8,485,655 ### ### 0.0
2021-Mar-31 Wed ### ### 2.88 ### 67.0 67.0 0.0
2021-Mar-30 Tue ### ### 2.89 2.89 28.1 28.1 ###
2021-Mar-29 Mon ### ### 2.89 ### 6,690,870 ### ### ### 0.0
2021-Mar-26 Fri 2.89 ### 2.87 ### 7,539,326 ### 74.0 74.0 0.0
2021-Mar-25 Thu 2.79 2.87 2.76 2.83 7,654,052 21,546,156 81.9 81.9 0.2
2021-Mar-24 Wed 2.81 2.82 2.76 2.77 5,143,087 ### ### ### 0.2
2021-Mar-23 Tue 2.85 2.88 2.82 2.84 ### ### 0.2
2021-Mar-22 Mon 2.85 ### 2.83 2.88 ### ### 0.2
2021-Mar-19 Fri 2.75 2.81 2.74 2.78 11,698,829 32,464,250 72.4 72.4 0.2
2021-Mar-18 Thu 2.73 2.8 2.72 2.79 ### ### ###
2021-Mar-17 Wed 2.79 2.79 ### 2.76 5,102,648 ### 34.3 34.3 0.2
2021-Mar-16 Tue 2.8 2.83 2.75 2.83 ### ### 0.2
2021-Mar-15 Mon 2.79 2.81 2.76 2.79 65.8 65.8 ###
2021-Mar-12 Fri 2.74 2.775 2.71 2.76 3,471,123 9,519,554 61.0 61.0 0.2
2021-Mar-11 Thu 2.73 2.75 ### 2.73 68.8 68.8 ###
2021-Mar-10 Wed 2.78 2.79 2.71 2.73 26.2 26.2 ###
2021-Mar-09 Tue 2.84 ### 2.775 2.79 8,004,543 ### ### ### ###
2021-Mar-08 Mon 2.78 2.83 2.76 2.79 4,792,883 ### ### ### ###
2021-Mar-05 Fri 2.72 2.74 ### 2.72 ### ### 0.2
2021-Mar-04 Thu 2.77 2.8 2.73 2.78 7,617,747 21,063,070 82.8 82.8 0.2
2021-Mar-03 Wed 2.72 2.78 ### 2.77 8,495,886 11,809,281 80.6 80.6 0.2
2021-Mar-02 Tue 2.74 2.79 2.71 2.72 12,964,851 35,653,340 52.0 52.0 0.2
2021-Mar-01 Mon ### ### ### ### 8,415,779 0 67.8 67.8 0.0
2021-Feb-26 Fri ### ### 2.56 ### 83.8 83.8 0.0
2021-Feb-25 Thu 2.58 ### 2.56 ### 82.7 82.7 0.0
2021-Feb-24 Wed 2.57 2.59 2.51 2.55 44.8 44.8 0.2
2021-Feb-23 Tue 2.53 2.59 2.525 2.55 72.6 72.6 0.2
2021-Feb-22 Mon ### ### 2.49 2.49 ### ### 0.2
2021-Feb-19 Fri ### ### 2.53 2.54 7,156,171 9,052,556 ### ### ###
2021-Feb-18 Thu ### ### ### 2.59 ### ### 0.2
2021-Feb-17 Wed ### ### ### ### 6,500,676 0 ### ### 0.0
2021-Feb-16 Tue ### ### ### ### 6,648,475 0 ### ### 0.0
2021-Feb-15 Mon 2.52 ### 2.49 2.57 8,979,087 ### ### ### ###
2021-Feb-12 Fri ### ### ### ### 5,415,626 0 34.4 34.4 0.0
2021-Feb-11 Thu ### 2.71 ### ### 6,849,650 9,281,275 82.3 82.3 0.0
2021-Feb-10 Wed 2.7 2.73 ### ### 39.1 39.1 0.0
2021-Feb-09 Tue 2.76 2.78 ### 2.7 5,356,541 ### ### ### 0.2
2021-Feb-08 Mon 2.78 2.78 2.73 2.74 3,335,142 ### ### ### 0.2
2021-Feb-05 Fri 2.8 2.8 ### 2.79 ### ### ###
2021-Feb-04 Thu 2.77 2.78 2.72 2.74 4,952,480 13,619,320 ### ### 0.2
2021-Feb-03 Wed 2.77 2.81 2.73 2.76 ### ### 0.2
2021-Feb-02 Tue 2.78 2.78 2.72 2.74 6,282,659 ### ### ### 0.2
2021-Feb-01 Mon ### 2.78 ### 2.73 ### ### ###
2021-Jan-29 Fri ### 2.725 ### ### 57.4 57.4 0.0
2021-Jan-28 Thu ### ### 2.57 ### 47.3 47.3 0.0
2021-Jan-27 Wed 2.74 2.75 ### ### 8,132,648 ### ### ### 0.0
2021-Jan-25 Mon 2.84 2.84 2.71 2.75 6,434,043 ### 16.0 16.0 ###
2021-Jan-22 Fri 2.7 2.82 ### 2.8 12,640,653 17,823,320 89.7 89.7 0.2
2021-Jan-21 Thu ### 2.75 ### 2.73 14,336,852 19,713,171 ### ### ###
2021-Jan-20 Wed ### 2.71 2.58 ### 79.1 79.1 0.0
2021-Jan-19 Tue 2.52 ### 2.52 ### 86.1 86.1 0.0
2021-Jan-18 Mon 2.52 2.53 2.49 2.52 ### ### ###
2021-Jan-15 Fri 2.54 ### 2.5 2.53 7,367,828 9,209,785 ### ### ###
2021-Jan-14 Thu 2.47 2.53 2.4 2.51 ### ### ###
2021-Jan-13 Wed 2.41 2.43 ### ### ### ### 0.0
2021-Jan-12 Tue 2.42 2.45 ### ### 2,846,722 ### ### ### 0.0
2021-Jan-11 Mon 2.41 2.45 ### 2.42 5,853,020 7,169,949 ### ### 0.2
2021-Jan-08 Fri 2.44 2.46 2.41 2.44 4,566,250 ### 63.3 63.3 0.2
2021-Jan-07 Thu ### 2.47 2.325 2.45 89.9 89.9 0.2
2021-Jan-06 Wed ### ### 2.28 2.29 42.9 42.9 ###
2021-Jan-05 Tue 2.24 2.27 2.23 2.24 60.5 60.5 ###
2021-Jan-04 Mon 2.25 2.28 2.24 2.28 ### ### 0.2
2020-Dec-31 Thu ### ### 2.26 2.28 3,073,259 3,472,782 26.5 26.5 0.2
2020-Dec-30 Wed 2.27 ### ### ### 3,230,340 0 ### ### 0.0
2020-Dec-29 Tue ### ### ### 2.29 3,291,555 0 ### ### ###
2020-Dec-24 Thu 2.28 ### 2.275 ### ### ### 0.0
2020-Dec-23 Wed 2.27 2.29 2.24 2.27 2,046,621 ### 62.2 62.2 0.2
2020-Dec-22 Tue 2.29 ### 2.27 2.27 ### ### 0.2
2020-Dec-21 Mon 2.29 ### 2.28 2.29 ### ### ###
2020-Dec-18 Fri ### ### 2.29 ### 6,785,178 7,769,028 ### ### 0.0
2020-Dec-17 Thu 2.29 ### 2.29 ### 5,911,381 ### ### ### 0.0
2020-Dec-16 Wed ### ### 2.28 ### 4,423,950 ### 24.5 24.5 0.0
2020-Dec-15 Tue ### ### 2.29 ### 1,945,981 2,228,148 ### ### 0.0
2020-Dec-14 Mon ### ### ### ### 38.7 38.7 0.0
2020-Dec-11 Fri ### 2.4 ### ### ### ### 0.0
2020-Dec-10 Thu 2.41 2.43 ### ### 9,975,982 ### 41.7 41.7 0.0
2020-Dec-09 Wed 2.42 2.43 ### 2.4 3,428,447 ### 35.4 35.4 ###
2020-Dec-08 Tue 2.41 2.42 ### ### 23.7 23.7 0.0
2020-Dec-07 Mon ### 2.47 ### 2.43 ### ### ###
2020-Dec-04 Fri ### ### ### ### ### ### 0.0
2020-Dec-03 Thu ### ### ### ### ### ### 0.0
2020-Dec-02 Wed ### ### ### ### 3,943,120 0 73.7 73.7 0.0
2020-Dec-01 Tue ### ### ### ### ### ### 0.0
2020-Nov-30 Mon 2.4 2.41 2.29 2.29 ### ### ###
2020-Nov-27 Fri ### 2.41 ### ### 3,873,120 ### ### ### 0.0
2020-Nov-26 Thu 2.45 2.46 2.4 2.41 ### ### 0.2
2020-Nov-25 Wed 2.45 2.48 2.4 2.46 18,177,351 ### ### ### 0.2
2020-Nov-24 Tue ### ### ### ### 11,197,345 0 ### ### 0.0
2020-Nov-23 Mon 2.29 ### 2.26 ### 11,760,350 ### ### ### 0.0
2020-Nov-20 Fri ### ### 2.27 2.28 10,350,620 11,747,953 15.8 15.8 0.2
2020-Nov-19 Thu ### ### 2.28 ### 28.7 28.7 0.0
2020-Nov-18 Wed 2.24 ### 2.22 2.28 14,783,078 ### 83.5 83.5 0.2
2020-Nov-17 Tue ### 2.23 ### 2.23 10,859,155 12,107,957 91.2 91.2 ###
2020-Nov-16 Mon ### ### ### ### 261,955 0 69.2 69.2 0.0
2020-Nov-13 Fri ### ### ### ### 29.9 29.9 0.0
2020-Nov-12 Thu ### ### ### ### 86.9 86.9 0.0
2020-Nov-11 Wed ### ### ### ### 10,111,222 0 16.6 16.6 0.0
2020-Nov-10 Tue ### ### ### ### 30.1 30.1 0.0
2020-Nov-09 Mon ### ### ### ### 85.9 85.9 0.0
2020-Nov-06 Fri ### ### ### ### ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 77.3 77.3 0.0
2020-Nov-04 Wed ### ### ### ### 6,937,621 0 ### ### 0.0
2020-Nov-03 Tue ### ### ### ### ### ### 0.0
2020-Nov-02 Mon ### ### ### 1.945 90.7 90.7 0.1
2020-Oct-30 Fri ### 2 ### ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### ### ### 0.0
2020-Oct-28 Wed ### ### 2.045 ### ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 4,541,348 0 49.9 49.9 0.0
2020-Oct-26 Mon ### ### ### ### 15,032,945 0 89.4 89.4 0.0
2020-Oct-23 Fri ### ### ### ### 82.8 82.8 0.0
2020-Oct-22 Thu ### ### ### ### ### ### 0.0
2020-Oct-21 Wed ### ### ### ### 3,228,673 0 65.7 65.7 0.0
2020-Oct-20 Tue ### ### ### ### ### ### 0.0
2020-Oct-19 Mon ### ### ### ### 3,018,827 0 37.6 37.6 0.0
2020-Oct-16 Fri ### 2.125 ### ### 3,863,185 ### ### ### 0.0
2020-Oct-15 Thu ### ### ### ### ### ### 0.0
2020-Oct-14 Wed ### ### ### ### 24.2 24.2 0.0
2020-Oct-13 Tue ### ### ### ### 3,748,287 0 34.4 34.4 0.0
2020-Oct-12 Mon ### ### ### ### 1,821,947 0 ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 1,791,373 0 65.0 65.0 0.0
2020-Oct-08 Thu ### ### ### ### ### ### 0.0
2020-Oct-07 Wed ### ### ### ### 4,168,945 0 ### ### 0.0
2020-Oct-06 Tue ### ### ### ### 3,974,728 0 28.8 28.8 0.0
2020-Oct-05 Mon ### ### ### ### ### ### 0.0
2020-Oct-02 Fri ### ### ### ### 7,495,724 0 ### ### 0.0
2020-Oct-01 Thu ### ### ### ### 4,022,947 0 75.8 75.8 0.0
2020-Sep-30 Wed ### ### 2.025 ### ### ### 0.0
2020-Sep-29 Tue ### ### ### ### ### ### 0.0
2020-Sep-28 Mon ### ### ### ### 1,788,827 0 32.7 32.7 0.0
2020-Sep-25 Fri ### ### ### ### 61.3 61.3 0.0
2020-Sep-24 Thu ### 2.185 ### ### 33.0 33.0 0.0
2020-Sep-23 Wed ### 2.2 2.085 ### 90.8 90.8 0.0
2020-Sep-22 Tue ### ### ### ### ### ### 0.0
2020-Sep-21 Mon ### ### ### ### 3,597,047 0 44.1 44.1 0.0
2020-Sep-18 Fri ### ### ### ### 27.2 27.2 0.0
2020-Sep-17 Thu ### ### ### ### 5,660,982 0 44.2 44.2 0.0
2020-Sep-16 Wed ### ### ### ### 5,158,920 0 20.5 20.5 0.0
2020-Sep-15 Tue ### ### ### ### 6,435,156 0 ### ### 0.0
2020-Sep-14 Mon ### ### ### ### 6,623,343 0 ### ### 0.0
2020-Sep-11 Fri ### ### ### ### 3,136,888 0 25.4 25.4 0.0
2020-Sep-10 Thu ### ### ### ### ### ### 0.0
2020-Sep-09 Wed ### ### ### ### 6,606,229 0 ### ### 0.0
2020-Sep-08 Tue ### ### ### ### 80.7 80.7 0.0
2020-Sep-07 Mon ### ### ### ### 73.2 73.2 0.0
2020-Sep-04 Fri ### ### ### ### 5,159,270 0 ### ### 0.0
2020-Sep-03 Thu ### ### ### ### 66.0 66.0 0.0
2020-Sep-02 Wed ### ### ### ### 4,929,580 0 64.0 64.0 0.0
2020-Sep-01 Tue ### ### ### ### ### ### 0.0
2020-Aug-31 Mon ### ### ### ### 3,813,149 0 69.1 69.1 0.0
2020-Aug-28 Fri ### ### ### ### 78.2 78.2 0.0
2020-Aug-27 Thu ### ### 2.085 ### 10,277,271 10,714,055 ### ### 0.0
2020-Aug-26 Wed ### ### ### ### 5,210,044 0 ### ### 0.0
2020-Aug-25 Tue ### 2.2 ### ### 77.4 77.4 0.0
2020-Aug-24 Mon ### ### ### ### 3,598,778 0 ### ### 0.0
2020-Aug-21 Fri ### ### ### ### 5,486,057 0 ### ### 0.0
2020-Aug-20 Thu ### ### ### ### ### ### 0.0
2020-Aug-19 Wed ### ### ### ### ### ### 0.0
2020-Aug-18 Tue ### ### ### ### 5,493,940 0 20.7 20.7 0.0
2020-Aug-17 Mon ### 2.2 2.125 ### 12,248,385 ### ### ### 0.0
2020-Aug-14 Fri ### ### ### ### 7,105,685 0 ### ### 0.0
2020-Aug-13 Thu ### ### ### ### ### ### 0.0
2020-Aug-12 Wed ### ### ### ### ### ### 0.0
2020-Aug-11 Tue 2.23 2.23 ### ### 6,887,957 7,680,072 ### ### 0.0
2020-Aug-10 Mon ### 2.23 ### 2.21 82.7 82.7 0.2
2020-Aug-07 Fri ### ### ### ### ### ### 0.0
2020-Aug-06 Thu ### ### ### ### 14,428,521 0 ### ### 0.0
2020-Aug-05 Wed ### ### ### ### 12,788,787 0 ### ### 0.0
2020-Aug-04 Tue ### ### ### 1.925 66.5 66.5 0.1
2020-Aug-03 Mon ### 1.925 1.85 1.88 ### ### 0.1
2020-Jul-31 Fri 1.88 1.885 ### 1.845 9,637,220 9,083,079 32.3 32.3 ###
2020-Jul-30 Thu 1.885 ### 1.87 1.89 69.8 69.8 ###
2020-Jul-29 Wed 1.885 ### ### 1.85 5,822,577 0 ### ### 0.1
2020-Jul-28 Tue ### ### 1.88 1.89 5,739,181 ### ### ### ###
2020-Jul-27 Mon ### 1.925 1.87 1.89 5,126,951 9,728,389 ### ### ###
2020-Jul-24 Fri 1.88 1.922 ### ### 5,475,721 ### 73.5 73.5 0.0
2020-Jul-23 Thu ### 1.925 1.89 ### 30.3 30.3 0.0
2020-Jul-22 Wed 1.88 ### 1.88 ### 9,409,254 ### 76.6 76.6 0.0
2020-Jul-21 Tue ### 1.89 ### 1.89 ### ### ###
2020-Jul-20 Mon ### ### 1.85 1.875 18.1 18.1 ###
2020-Jul-17 Fri ### 1.955 ### ### 6,061,376 ### ### ### 0.0
2020-Jul-16 Thu ### ### ### 1.945 ### ### 0.1
2020-Jul-15 Wed 1.87 ### 1.86 ### 8,412,578 ### 86.1 86.1 0.0
2020-Jul-14 Tue 1.855 1.88 ### 1.83 41.4 41.4 ###
2020-Jul-13 Mon 1.88 ### ### 1.875 6,217,649 0 ### ### ###
2020-Jul-10 Fri 1.855 1.875 ### 1.85 ### ### 0.1
2020-Jul-09 Thu 1.855 1.89 1.845 1.875 ### ### ###
2020-Jul-08 Wed 1.89 ### 1.855 ### 6,750,271 6,260,876 ### ### 0.0
2020-Jul-07 Tue 1.89 ### 1.86 ### ### ### 0.0
2020-Jul-06 Mon ### ### 1.88 1.88 5,608,282 5,271,785 ### ### 0.1
2020-Jul-03 Fri ### 1.985 ### ### 2,843,980 2,822,650 26.7 26.7 0.0
2020-Jul-02 Thu ### ### ### ### 8,146,845 0 67.1 67.1 0.0
2020-Jul-01 Wed 1.88 ### 1.87 ### 7,535,080 ### 76.2 76.2 0.0
2020-Jun-30 Tue ### ### 1.845 1.875 14,954,183 ### 66.9 66.9 ###
2020-Jun-29 Mon 1.84 1.85 ### 1.825 41.9 41.9 ###
2020-Jun-26 Fri ### ### 1.842 1.875 ### ### ###
2020-Jun-25 Thu ### 1.947 1.89 1.89 13,588,079 26,068,729 38.0 38.0 ###
2020-Jun-24 Wed ### ### 1.952 ### 6,876,170 6,711,141 ### ### 0.0
2020-Jun-23 Tue ### ### 1.945 1.975 46.3 46.3 ###
2020-Jun-22 Mon ### ### ### ### 69.5 69.5 0.0
2020-Jun-19 Fri ### ### 1.972 ### ### ### 0.0
2020-Jun-18 Thu ### ### 1.975 ### ### ### 0.0
2020-Jun-17 Wed ### ### ### ### 7,173,477 0 77.6 77.6 0.0
2020-Jun-16 Tue 1.955 ### 1.925 ### 12,197,977 11,740,552 ### ### 0.0
2020-Jun-15 Mon 1.955 ### 1.882 1.885 12,652,876 11,906,356 33.0 33.0 0.1
2020-Jun-12 Fri ### ### ### ### 15,063,622 0 24.8 24.8 0.0
2020-Jun-11 Thu ### ### ### ### 12,405,471 0 ### ### 0.0
2020-Jun-10 Wed 2.2 2.25 ### 2.2 7,652,352 ### 64.7 64.7 0.2
2020-Jun-09 Tue ### 2.25 2.175 2.24 83.6 83.6 ###
2020-Jun-05 Fri ### ### ### ### 11,626,144 0 70.0 70.0 0.0
2020-Jun-04 Thu ### ### ### ### 31,120,825 0 13.4 13.4 0.0
2020-Jun-03 Wed ### ### ### ### ### ### 0.0
2020-Jun-02 Tue ### ### 1.975 ### ### ### 0.0
2020-Jun-01 Mon 2 ### 1.975 ### ### ### 0.0
2020-May-29 Fri ### ### ### ### 160,924,685 0 ### ### 0.0
2020-May-28 Thu ### ### ### ### ### ### 0.0
2020-May-27 Wed ### ### ### ### 90.2 90.2 0.0
2020-May-26 Tue 1.945 ### ### ### 13,396,658 0 ### ### 0.0
2020-May-25 Mon 1.925 ### 1.89 1.925 ### ### 0.1
2020-May-22 Fri ### ### ### ### 10,615,923 0 24.9 24.9 0.0
2020-May-21 Thu ### 1.985 1.925 ### 31.7 31.7 0.0
2020-May-20 Wed ### ### ### ### 10,033,322 0 ### ### 0.0
2020-May-19 Tue 1.975 ### 1.942 ### 17,134,589 16,637,685 ### ### 0.0
2020-May-18 Mon 1.985 ### 1.945 1.945 18.4 18.4 0.1
2020-May-15 Fri ### ### ### ### ### ### 0.0
2020-May-14 Thu ### 2.075 ### ### 22,738,423 ### 33.8 33.8 0.0
2020-May-13 Wed ### ### 1.925 ### 24,343,158 23,430,289 ### ### 0.0
2020-May-12 Tue ### ### ### ### ### ### 0.0
2020-May-11 Mon ### ### ### ### 0 0.0
2020-May-08 Fri 2.2 2.26 ### ### ### ### 0.0
2020-May-07 Thu 2.24 2.25 ### 2.2 4,370,852 ### ### ### 0.2
2020-May-06 Wed 2.28 ### 2.225 2.27 2,990,625 3,327,070 ### ### 0.2
2020-May-05 Tue ### ### 2.26 2.28 ### ### 0.2
2020-May-04 Mon 2.29 ### ### 2.26 ### ### ###
2020-May-01 Fri ### ### 2.23 ### ### ### 0.0
2020-Apr-30 Thu 2.27 2.4 2.25 ### 85.6 85.6 0.0
2020-Apr-29 Wed ### 2.22 ### 2.22 4,059,927 ### 81.4 81.4 0.2
2020-Apr-28 Tue ### ### ### ### 73.6 73.6 0.0
2020-Apr-27 Mon ### ### ### ### 87.4 87.4 0.0
2020-Apr-24 Fri ### ### ### ### 5,235,323 0 ### ### 0.0
2020-Apr-23 Thu ### ### ### ### 5,764,581 0 35.9 35.9 0.0
2020-Apr-22 Wed ### ### ### ### ### ### 0.0
2020-Apr-21 Tue ### ### ### ### ### ### 0.0
2020-Apr-20 Mon ### ### ### ### ### ### 0.0
2020-Apr-17 Fri ### 2.25 ### ### ### ### 0.0
2020-Apr-16 Thu 2.2 2.22 ### ### 11,510,888 12,777,085 31.5 31.5 0.0
2020-Apr-15 Wed 2.24 2.29 ### 2.25 ### ### ###
2020-Apr-14 Tue ### ### ### 2.25 7,480,422 0 74.6 74.6 ###
2020-Apr-09 Thu ### 2.22 ### 2.21 71.5 71.5 0.2
2020-Apr-08 Wed ### ### ### ### ### ### 0.0
2020-Apr-07 Tue 2.2 2.25 ### ### 6,725,151 ### ### ### 0.0
2020-Apr-06 Mon ### ### ### ### 72.1 72.1 0.0
2020-Apr-03 Fri ### ### ### ### 8,011,758 0 ### ### 0.0
2020-Apr-02 Thu ### ### ### ### 72.5 72.5 0.0
2020-Apr-01 Wed 2 ### 2 ### 10,289,048 10,289,048 87.4 87.4 0.0
2020-Mar-31 Tue 2 ### ### ### 65.5 65.5 0.0
2020-Mar-30 Mon 1.875 ### ### ### 6,304,187 0 75.2 75.2 0.0
2020-Mar-27 Fri ### ### 1.875 ### 9,596,022 8,996,270 38.7 38.7 0.0
2020-Mar-26 Thu 1.85 ### ### ### ### ### 0.0
2020-Mar-25 Wed 1.78 ### ### 1.8 ### ### 0.1
2020-Mar-24 Tue 1.78 1.82 ### 1.73 8,652,354 7,873,642 ### ### ###
2020-Mar-23 Mon ### 1.72 ### ### 13,004,771 ### ### ### 0.0
2020-Mar-20 Fri 1.86 ### 1.745 1.78 8,940,222 7,800,343 ### ### 0.1
2020-Mar-19 Thu ### 1.85 ### ### 86.7 86.7 0.0
2020-Mar-18 Wed ### 1.87 1.745 1.785 13,481,256 24,367,370 47.0 47.0 0.1
2020-Mar-17 Tue 1.945 ### 1.84 ### ### ### 0.0
2020-Mar-16 Mon ### ### ### ### 11,685,286 0 ### ### 0.0
2020-Mar-13 Fri ### ### 1.822 ### ### ### 0.0
2020-Mar-12 Thu ### 2.2 ### ### ### ### 0.0
2020-Mar-11 Wed 2.29 ### ### ### 15,530,455 0 22.4 22.4 0.0
2020-Mar-10 Tue ### ### ### 2.29 20,665,884 0 80.2 80.2 ###
2020-Mar-09 Mon 2.51 2.52 2.21 2.22 13,331,756 ### ### ### 0.2
2020-Mar-06 Fri ### 2.7 ### ### ### ### 0.0
2020-Mar-05 Thu 2.74 2.78 2.71 2.71 7,653,050 21,007,622 ### ### ###
2020-Mar-04 Wed ### 2.74 ### 2.71 7,997,658 ### ### ### ###
2020-Mar-03 Tue ### 2.78 ### 2.73 7,203,382 ### ### ### ###
2020-Mar-02 Mon 2.75 2.75 ### 2.71 26.0 26.0 ###
2020-Feb-28 Fri 2.7 2.785 ### 2.73 8,495,342 ### ### ### ###
2020-Feb-27 Thu 2.84 2.87 2.78 2.83 42.1 42.1 0.2
2020-Feb-26 Wed 2.84 ### 2.83 2.88 6,697,855 ### ### ### 0.2
2020-Feb-25 Tue ### 2.955 2.88 ### ### ### 0.0
2020-Feb-24 Mon 3 ### ### ### 3,783,676 0 ### ### 0.0
2020-Feb-21 Fri ### ### ### ### ### ### 0.0
2020-Feb-20 Thu ### ### ### ### 80.4 80.4 0.0
2020-Feb-19 Wed 3 ### 3 ### 74.3 74.3 0.0
2020-Feb-18 Tue ### ### ### ### 6,274,342 0 28.6 28.6 0.0
2020-Feb-17 Mon ### ### ### ### ### ### 0.0
2020-Feb-14 Fri ### ### ### ### 4,311,155 0 ### ### 0.0
2020-Feb-13 Thu ### 3.2 ### ### 25.0 25.0 0.0
2020-Feb-12 Wed ### ### ### ### ### ### 0.0
2020-Feb-11 Tue ### ### ### ### 4,163,727 0 77.3 77.3 0.0
2020-Feb-10 Mon ### ### ### ### ### ### 0.0
2020-Feb-07 Fri 3.2 3.2 ### ### ### ### 0.0
2020-Feb-06 Thu ### ### ### ### 7,902,223 0 66.1 66.1 0.0
2020-Feb-05 Wed ### ### ### ### 5,728,586 0 66.6 66.6 0.0
2020-Feb-04 Tue ### ### ### ### 4,266,378 0 67.0 67.0 0.0
2020-Feb-03 Mon 3.2 ### ### ### 6,501,874 0 35.0 35.0 0.0
2020-Jan-31 Fri ### ### 3.28 3.28 ### ### 0.2
2020-Jan-30 Thu ### ### 3.27 3.27 ### ### ###
2020-Jan-29 Wed ### ### ### ### 71.1 71.1 0.0
2020-Jan-28 Tue ### ### ### ### 41.1 41.1 0.0
2020-Jan-24 Fri ### ### ### 3.4 78.9 78.9 0.2
2020-Jan-23 Thu ### ### ### ### 40.4 40.4 0.0
2020-Jan-22 Wed ### ### ### ### ### ### 0.0
2020-Jan-21 Tue ### ### ### ### 2,811,847 0 ### ### 0.0
2020-Jan-20 Mon ### ### ### ### ### ### 0.0
2020-Jan-17 Fri ### 3.4 ### ### 4,655,523 7,914,389 ### ### 0.0
2020-Jan-16 Thu 3.4 3.4 ### ### ### ### 0.0
2020-Jan-15 Wed ### ### ### ### ### ### 0.0
2020-Jan-14 Tue 3.25 ### 3.24 ### ### ### 0.0
2020-Jan-13 Mon 3.22 3.25 3.2 3.24 ### ### ###
2020-Jan-10 Fri 3.25 3.28 3.21 3.25 5,381,786 ### ### ### 0.2
2020-Jan-09 Thu 3.21 3.245 3.2 3.22 3,595,254 ### ### ### 0.2
2020-Jan-08 Wed ### 3.2 ### ### ### ### 0.0
2020-Jan-07 Tue ### 3.22 ### 3.2 5,473,157 8,811,782 ### ### 0.2
2020-Jan-06 Mon ### ### ### ### ### ### 0.0
2020-Jan-03 Fri 3.23 3.23 3.185 ### ### ### 0.0
2020-Jan-02 Thu ### ### ### ### 2,013,758 0 82.2 82.2 0.0
2019-Dec-24 Tue 3.26 3.26 3.21 3.24 1,197,082 ### ### ### ###
2019-Dec-23 Mon 3.24 ### 3.23 3.24 2,366,449 ### ### ### ###
2019-Dec-20 Fri 3.29 ### 3.24 3.27 6,988,671 11,321,647 ### ### ###
2019-Dec-19 Thu 3.24 3.29 3.24 3.27 6,974,979 ### ### ### ###
2019-Dec-16 Mon ### 3.26 ### 3.25 5,131,444 8,364,253 85.6 85.6 0.2
2019-Dec-13 Fri ### ### ### ### 11,339,241 0 ### ### 0.0
2019-Dec-12 Thu ### ### ### ### 76.0 76.0 0.0
2019-Dec-11 Wed ### ### ### ### 7,438,286 0 68.8 68.8 0.0
2019-Dec-10 Tue ### ### ### ### 77.3 77.3 0.0
2019-Dec-09 Mon ### ### ### ### 5,295,956 0 82.0 82.0 0.0
2019-Dec-06 Fri ### ### ### ### 5,521,751 0 77.4 77.4 0.0
2019-Dec-05 Thu ### ### ### ### 5,728,540 0 71.0 71.0 0.0
2019-Dec-04 Wed ### ### ### ### 34.5 34.5 0.0
2019-Dec-03 Tue 3.2 3.21 ### ### 8,949,929 ### 23.8 23.8 0.0
2019-Dec-02 Mon 3.24 3.26 3.23 3.23 5,230,926 16,974,354 ### ### ###
2019-Nov-29 Fri 3.23 3.24 ### 3.23 10,353,553 16,772,755 ### ### ###
2019-Nov-28 Thu 3.24 3.28 3.2 3.2 21.5 21.5 0.2
2019-Nov-27 Wed 3.22 3.26 ### 3.2 ### ### 0.2
2019-Nov-26 Tue 3.26 3.26 ### 3.21 21.3 21.3 ###
2019-Nov-25 Mon 3.29 ### 3.21 3.22 5,377,343 ### 22.0 22.0 0.2
2019-Nov-22 Fri 3.25 ### 3.25 3.28 3,428,541 5,571,379 79.1 79.1 0.2
2019-Nov-21 Thu 3.26 ### 3.23 3.25 37.7 37.7 0.2
2019-Nov-20 Wed 3.29 ### 3.26 3.27 8,796,550 14,338,376 33.3 33.3 ###
2019-Nov-19 Tue ### 3.355 3.28 ### 7,448,452 ### 28.3 28.3 0.0
2019-Nov-18 Mon ### ### ### ### 38.2 38.2 0.0
2019-Nov-15 Fri 3.46 3.47 ### 3.41 6,238,026 10,822,975 19.0 19.0 ###
2019-Nov-14 Thu 3.48 3.54 ### 3.43 ### ### 0.2
2019-Nov-13 Wed 3.4 3.57 3.28 3.49 8,365,572 28,652,084 90.8 90.8 ###
2019-Nov-12 Tue ### 3.7 3.48 3.53 9,005,041 ### ### ### 0.3
2019-Nov-11 Mon ### ### 3.57 3.59 4,565,147 8,148,787 20.5 20.5 ###
2019-Nov-08 Fri ### ### ### ### 4,612,471 0 ### ### 0.0
2019-Nov-07 Thu 3.57 ### 3.55 ### 83.9 83.9 0.0
2019-Nov-06 Wed ### ### 3.585 3.59 ### ### ###
2019-Nov-05 Tue ### ### 3.58 ### 6,355,226 11,375,854 72.2 72.2 0.0
2019-Nov-04 Mon 3.49 ### 3.475 ### 6,208,540 ### ### ### 0.0
2019-Nov-01 Fri 3.44 3.48 3.42 3.46 2,962,953 10,222,187 74.7 74.7 0.2
2019-Oct-31 Thu 3.44 ### 3.4 3.45 73.7 73.7 ###
2019-Oct-30 Wed 3.46 3.51 3.41 3.42 5,062,454 ### 27.3 27.3 0.2
2019-Oct-29 Tue 3.44 3.47 3.4 3.47 80.2 80.2 0.2
2019-Oct-28 Mon 3.47 3.49 3.43 3.46 35.0 35.0 0.2
2019-Oct-25 Fri 3.46 3.49 3.45 3.46 5,697,572 19,770,574 69.4 69.4 0.2
2019-Oct-24 Thu 3.45 3.46 3.41 3.44 2,507,124 8,611,970 ### ### 0.2
2019-Oct-23 Wed 3.48 3.48 3.42 3.44 6,595,926 22,755,944 ### ### 0.2
2019-Oct-22 Tue ### 3.49 ### 3.48 4,298,473 ### ### ### 0.2
2019-Oct-21 Mon ### 3.42 ### 3.4 84.1 84.1 0.2
2019-Oct-18 Fri ### ### ### ### ### ### 0.0
2019-Oct-17 Thu ### 3.4 3.345 ### 7,286,076 ### ### ### 0.0
2019-Oct-16 Wed ### ### ### ### ### ### 0.0
2019-Oct-15 Tue ### ### ### ### 1,524,622 0 ### ### 0.0
2019-Oct-14 Mon ### ### ### ### 2,061,028 0 30.6 30.6 0.0
2019-Oct-11 Fri 3.29 ### 3.28 ### 71.5 71.5 0.0
2019-Oct-10 Thu 3.26 3.28 3.22 3.25 ### ### 0.2
2019-Oct-09 Wed 3.25 ### 3.23 3.26 3,108,842 5,020,779 73.4 73.4 0.2
2019-Oct-08 Tue 3.29 ### 3.28 ### 2,978,722 ### 73.7 73.7 0.0
2019-Oct-07 Mon 3.23 3.28 3.22 3.28 1,155,578 3,755,628 ### ### 0.2
2019-Oct-04 Fri 3.21 3.26 3.21 3.25 ### ### 0.2
2019-Oct-03 Thu 3.28 ### 3.21 3.24 5,762,040 9,248,074 22.3 22.3 ###
2019-Oct-02 Wed ### 3.345 ### ### ### ### 0.0
2019-Oct-01 Tue ### 3.44 ### 3.42 4,159,554 ### 74.7 74.7 0.2
2019-Sep-30 Mon 3.41 3.45 ### ### ### ### 0.0
2019-Sep-27 Fri ### 3.41 ### ### ### ### 0.0
2019-Sep-26 Thu ### 3.43 ### ### ### ### 0.0
2019-Sep-25 Wed 3.4 3.41 ### ### 4,145,043 ### ### ### 0.0
2019-Sep-24 Tue 3.46 3.46 ### 3.43 3,444,586 ### 27.6 27.6 0.2
2019-Sep-23 Mon 3.49 3.51 3.455 3.46 1,989,147 ### ### ### 0.2
2019-Sep-20 Fri 3.45 3.51 3.44 3.47 ### ### 0.2
2019-Sep-19 Thu ### 3.44 3.385 3.43 80.5 80.5 0.2
2019-Sep-18 Wed 3.42 3.44 ### ### ### ### 0.0
2019-Sep-17 Tue 3.47 3.47 3.42 3.44 25.6 25.6 0.2
2019-Sep-16 Mon 3.44 3.49 ### 3.48 2,925,484 ### ### ### 0.2
2019-Sep-13 Fri 3.48 3.49 3.44 3.47 5,553,645 19,243,379 33.8 33.8 0.2
2019-Sep-12 Thu 3.47 3.5 3.45 3.46 3,059,072 10,630,275 ### ### 0.2
2019-Sep-11 Wed 3.41 3.45 3.4 3.44 5,595,576 19,164,847 73.0 73.0 0.2
2019-Sep-10 Tue 3.25 ### 3.25 ### ### ### 0.0
2019-Sep-09 Mon 3.28 ### 3.26 3.27 ### ### ###
2019-Sep-06 Fri ### ### ### 3.28 4,410,949 0 89.9 89.9 0.2
2019-Sep-05 Thu ### 3.21 ### ### 4,739,882 ### 84.5 84.5 0.0
2019-Sep-04 Wed ### ### ### ### 6,267,384 0 87.7 87.7 0.0
2019-Sep-03 Tue ### ### 3 ### ### ### 0.0
2019-Sep-02 Mon 2.89 ### 2.74 ### 16,461,373 22,552,081 94.8 94.8 0.0
2019-Aug-30 Fri 3.22 3.25 ### 3.21 31.1 31.1 ###
2019-Aug-29 Thu ### ### ### ### 3,578,789 0 ### ### 0.0
2019-Aug-28 Wed ### ### ### ### ### ### 0.0
2019-Aug-27 Tue ### ### ### ### 3,783,089 0 67.8 67.8 0.0
2019-Aug-26 Mon ### 3.185 ### ### ### ### 0.0
2019-Aug-23 Fri 3.2 3.23 ### 3.23 ### ### ###
2019-Aug-22 Thu 3.22 ### 3.2 3.2 2,867,852 ### 28.5 28.5 0.2
2019-Aug-21 Wed 3.2 3.25 3.2 3.21 75.2 75.2 ###
2019-Aug-20 Tue ### 3.24 ### 3.23 2,775,977 4,497,082 82.8 82.8 ###
2019-Aug-19 Mon 3.24 3.24 ### ### ### ### 0.0
2019-Aug-16 Fri ### ### ### ### 73.2 73.2 0.0
2019-Aug-15 Thu 3.22 3.23 ### ### 5,893,247 ### 37.2 37.2 0.0
2019-Aug-14 Wed 3.28 3.29 3.26 3.28 2,590,988 8,485,485 70.8 70.8 0.2
2019-Aug-13 Tue 3.29 ### 3.27 3.29 71.9 71.9 ###
2019-Aug-12 Mon 3.28 ### 3.27 ### 3,067,329 5,015,082 80.6 80.6 0.0
2019-Aug-09 Fri 3.27 ### 3.25 3.29 2,303,873 ### 71.2 71.2 ###
2019-Aug-08 Thu 3.22 3.28 3.2 3.25 4,592,953 ### ### ### 0.2
2019-Aug-07 Wed 3.21 3.25 ### 3.24 ### ### ###
2019-Aug-06 Tue 3.26 3.29 3.21 3.25 5,009,759 ### ### ### 0.2
2019-Aug-05 Mon 3.49 3.5 ### ### 27.3 27.3 0.0
2019-Aug-02 Fri 3.5 3.52 3.445 3.47 ### ### 0.2
2019-Aug-01 Thu 3.49 3.53 3.47 3.49 7,414,872 25,952,052 72.3 72.3 ###
2019-Jul-31 Wed 3.46 3.51 3.44 3.48 78.3 78.3 0.2
2019-Jul-30 Tue 3.45 3.5 3.44 3.46 4,055,329 ### ### ### 0.2
2019-Jul-29 Mon 3.49 3.51 3.45 3.46 ### ### 0.2
2019-Jul-26 Fri 3.47 3.5 3.445 3.48 73.9 73.9 0.2
2019-Jul-25 Thu 3.46 ### 3.43 3.49 4,074,853 6,988,372 76.3 76.3 ###
2019-Jul-24 Wed 3.45 ### ### 3.46 6,702,924 0 70.0 70.0 0.2
2019-Jul-23 Tue ### 3.42 ### 3.42 10,366,329 17,726,422 88.7 88.7 0.2
2019-Jul-22 Mon 3.25 ### 3.23 ### 4,851,143 ### 83.7 83.7 0.0
2019-Jul-19 Fri ### 3.26 ### 3.25 86.4 86.4 0.2
2019-Jul-18 Thu ### 3.2 ### ### 9,665,653 15,465,044 70.4 70.4 0.0
2019-Jul-17 Wed ### 3.21 ### 3.2 4,060,686 ### 81.8 81.8 0.2
2019-Jul-16 Tue ### 3.185 ### ### 3,833,022 6,104,087 ### ### 0.0
2019-Jul-15 Mon ### ### ### ### ### ### 0.0
2019-Jul-12 Fri 3.21 3.25 ### ### 12,945,152 21,035,872 ### ### 0.0
2019-Jul-11 Thu 3.2 3.26 ### 3.22 70.8 70.8 0.2
2019-Jul-10 Wed 3.24 3.27 3.2 3.21 5,130,645 ### 23.4 23.4 ###
2019-Jul-09 Tue ### ### 3.25 3.26 4,992,343 8,112,557 15.1 15.1 0.2
2019-Jul-08 Mon 3.41 3.42 ### ### 15.6 15.6 0.0
2019-Jul-05 Fri ### 3.42 ### 3.41 24,741,220 42,307,486 78.2 78.2 ###
2019-Jul-04 Thu 3.4 3.42 ### 3.4 3,437,974 ### 64.0 64.0 0.2
2019-Jul-03 Wed 3.4 3.42 3.355 ### 29.6 29.6 0.0
2019-Jul-02 Tue 3.41 3.43 ### 3.42 70.4 70.4 0.2
2019-Jul-01 Mon 3.41 3.44 ### 3.41 2,120,984 ### 67.8 67.8 ###
2019-Jun-28 Fri 3.45 3.45 3.4 3.41 27.3 27.3 ###
2019-Jun-27 Thu ### ### ### 3.43 3,247,755 0 79.0 79.0 0.2
2019-Jun-26 Wed ### 3.4 ### ### 1,909,358 ### ### ### 0.0
2019-Jun-25 Tue ### ### ### ### 72.5 72.5 0.0
2019-Jun-24 Mon ### ### ### ### 3,281,924 0 ### ### 0.0
2019-Jun-21 Fri ### 3.43 ### ### 36.4 36.4 0.0
2019-Jun-20 Thu 3.44 3.45 ### 3.42 27.8 27.8 0.2
2019-Jun-19 Wed 3.49 3.52 3.45 3.47 26.9 26.9 0.2
2019-Jun-18 Tue 3.52 3.53 3.42 3.46 21.2 21.2 0.2
2019-Jun-17 Mon 3.48 3.49 3.44 3.45 3,221,128 ### 31.1 31.1 ###
2019-Jun-14 Fri 3.48 3.49 3.445 3.48 ### ### 0.2
2019-Jun-13 Thu 3.5 3.51 3.445 3.46 3,785,828 ### ### ### 0.2
2019-Jun-12 Wed 3.47 3.5 3.43 3.46 ### ### 0.2
2019-Jun-11 Tue 3.4 3.51 3.4 3.47 84.8 84.8 0.2
2019-Jun-07 Fri ### 3.42 ### 3.42 3,720,550 6,362,140 86.9 86.9 0.2
2019-Jun-06 Thu ### 3.41 3.355 ### 71.2 71.2 0.0
2019-Jun-05 Wed ### 3.43 ### ### 5,837,277 ### 81.4 81.4 0.0
2019-Jun-04 Tue 3.23 ### 3.185 ### 4,042,726 6,438,041 ### ### 0.0
2019-Jun-03 Mon 3.25 ### 3.23 ### 4,318,323 ### 91.1 91.1 0.0
2019-May-31 Fri ### ### 3.26 3.28 26.3 26.3 0.2
2019-May-30 Thu ### ### 3.29 ### ### ### 0.0
2019-May-29 Wed ### ### ### ### 3,683,276 0 79.0 79.0 0.0
2019-May-28 Tue ### ### ### ### 7,379,140 0 80.5 80.5 0.0
2019-May-27 Mon 3.28 ### 3.28 ### 2,855,680 ### 82.4 82.4 0.0
2019-May-24 Fri ### ### 3.26 3.29 ### ### ###
2019-May-23 Thu 3.4 3.4 ### ### 3,937,681 6,694,057 24.6 24.6 0.0
2019-May-22 Wed ### 3.425 ### 3.41 ### ### ###
2019-May-21 Tue ### 3.4 ### ### 9,305,882 ### 96.8 96.8 0.0
2019-May-20 Mon 3.25 ### ### 3.24 ### ### ###
2019-May-17 Fri ### ### ### ### ### ### 0.0
2019-May-16 Thu ### ### 3.285 ### 3,228,940 ### ### ### 0.0
2019-May-15 Wed 3.23 ### 3.22 3.27 2,911,245 ### 77.3 77.3 ###
2019-May-14 Tue 3.27 3.28 ### 3.24 5,243,458 8,599,271 ### ### ###
2019-May-13 Mon 3.29 3.325 3.26 ### 3,361,984 ### 73.8 73.8 0.0
2019-May-10 Fri 3.27 3.29 3.25 3.27 ### ### ###
2019-May-09 Thu 3.26 ### 3.24 3.27 ### ### ###
2019-May-08 Wed 3.29 ### 3.23 3.26 6,320,386 10,207,423 26.2 26.2 0.2
2019-May-07 Tue 3.41 3.42 ### ### 8,743,353 ### ### ### 0.0
2019-May-06 Mon 3.41 3.46 ### 3.42 ### ### 0.2
2019-May-03 Fri 3.46 3.55 3.44 3.44 3,793,285 ### 28.9 28.9 0.2
2019-May-02 Thu 3.43 3.46 ### 3.45 7,720,083 13,355,743 78.8 78.8 ###
2019-May-01 Wed 3.4 3.45 ### 3.42 2,922,071 5,040,572 ### ### 0.2
2019-Apr-30 Tue ### ### ### ### 5,921,441 0 77.0 77.0 0.0
2019-Apr-29 Mon ### ### ### ### 77.1 77.1 0.0
2019-Apr-26 Fri ### 3.41 ### ### 3,764,085 ### ### ### 0.0
2019-Apr-24 Wed 3.41 3.42 ### 3.41 67.1 67.1 ###
2019-Apr-23 Tue ### 3.4 ### ### ### ### 0.0
2019-Apr-18 Thu ### ### ### ### 2,168,579 0 ### ### 0.0
2019-Apr-17 Wed ### 3.355 3.28 ### 80.5 80.5 0.0
2019-Apr-16 Tue 3.26 ### 3.26 3.29 2,867,259 ### ### ### ###
2019-Apr-15 Mon 3.24 3.28 3.22 3.27 4,610,289 ### ### ### ###
2019-Apr-12 Fri 3.21 3.28 3.21 3.25 ### ### 0.2
2019-Apr-11 Thu 3.2 3.22 ### 3.21 3,085,525 ### 75.7 75.7 ###
2019-Apr-10 Wed 3.22 3.23 ### 3.21 4,303,154 ### ### ### ###
2019-Apr-09 Tue 3.26 3.26 3.21 3.24 ### ### ###
2019-Apr-08 Mon ### 3.24 ### 3.22 ### ### 0.2
2019-Apr-05 Fri ### 3.21 ### ### 71.8 71.8 0.0
2019-Apr-04 Thu ### 3.21 ### 3.2 6,363,987 ### ### ### 0.2
2019-Apr-03 Wed ### 3.21 ### ### ### ### 0.0
2019-Apr-02 Tue ### ### 3.055 ### 11.7 11.7 0.0
2019-Apr-01 Mon ### 3.21 ### ### 70.9 70.9 0.0
2019-Mar-29 Fri ### 3.175 ### ### 19.3 19.3 0.0
2019-Mar-28 Thu ### 3.2 ### ### 4,437,425 7,099,880 ### ### 0.0
2019-Mar-27 Wed ### ### ### ### 8,235,682 0 23.4 23.4 0.0
2019-Mar-26 Tue 3.2 3.21 ### ### 21.9 21.9 0.0
2019-Mar-25 Mon 3.22 3.25 ### ### 29.3 29.3 0.0
2019-Mar-22 Fri 3.21 3.24 ### 3.21 4,131,441 ### ### ### ###
2019-Mar-21 Thu 3.23 3.24 3.175 3.2 ### ### 0.2
2019-Mar-20 Wed ### ### 3.24 3.27 ### ### ###
2019-Mar-19 Tue ### ### ### ### ### ### 0.0
2019-Mar-18 Mon ### ### ### ### ### ### 0.0
2019-Mar-15 Fri ### 3.355 ### ### 8,613,624 14,449,354 ### ### 0.0
2019-Mar-14 Thu ### ### 3.29 ### 71.2 71.2 0.0
2019-Mar-13 Wed ### ### ### ### 31.4 31.4 0.0
2019-Mar-12 Tue 3.4 ### ### ### 3,200,856 0 ### ### 0.0
2019-Mar-11 Mon ### ### ### ### 2,296,122 0 ### ### 0.0
2019-Mar-08 Fri ### 3.445 ### 3.42 3,746,122 ### 81.8 81.8 0.2
2019-Mar-07 Thu 3.54 3.56 ### 3.41 13,905,581 ### ### ### ###
2019-Mar-06 Wed 3.46 3.51 3.445 3.46 64.7 64.7 0.2
2019-Mar-05 Tue 3.4 3.48 3.4 3.46 ### ### 0.2
2019-Mar-04 Mon 3.44 3.46 ### 3.43 ### ### 0.2
2019-Mar-01 Fri ### 3.425 ### 3.4 5,465,325 ### 76.6 76.6 0.2
2019-Feb-28 Thu 3.4 ### 3.345 ### 8,019,755 13,413,040 29.6 29.6 0.0
2019-Feb-27 Wed ### 3.41 ### 3.4 8,992,749 ### 87.8 87.8 0.2
2019-Feb-26 Tue ### ### ### ### ### ### 0.0
2019-Feb-25 Mon ### ### ### ### 4,474,252 0 74.0 74.0 0.0
2019-Feb-22 Fri ### ### ### ### 77.9 77.9 0.0
2019-Feb-21 Thu ### ### 3.29 ### 67.0 67.0 0.0
2019-Feb-20 Wed 3.27 ### 3.26 3.28 73.5 73.5 0.2
2019-Feb-19 Tue 3.28 ### 3.22 3.27 5,841,342 ### ### ### ###
2019-Feb-18 Mon 3.29 ### 3.26 3.26 11,044,343 18,002,279 ### ### 0.2
2019-Feb-15 Fri ### ### 3.25 3.28 ### ### 0.2
2019-Feb-14 Thu 3.26 ### 3.26 ### 84.6 84.6 0.0
2019-Feb-13 Wed ### ### 3.28 3.29 17,812,152 29,211,929 17.4 17.4 ###
2019-Feb-11 Mon 3.26 ### 3.2 ### 13,255,471 21,208,753 ### ### 0.0
2019-Feb-08 Fri 3.44 3.46 ### ### 19.5 19.5 0.0
2019-Feb-06 Wed 3.41 3.45 ### ### 6,065,529 ### ### ### 0.0
2019-Feb-05 Tue ### 3.43 ### 3.41 87.3 87.3 ###
2019-Feb-04 Mon ### ### ### ### 2,997,475 0 ### ### 0.0
2019-Feb-01 Fri ### ### ### ### 6,275,075 0 ### ### 0.0
2019-Jan-31 Thu ### ### 3.29 ### ### ### 0.0
2019-Jan-30 Wed ### ### 3.285 ### ### ### 0.0
2019-Jan-29 Tue ### ### 3.23 3.28 13,317,770 ### ### ### 0.2
2019-Jan-25 Fri 3.51 3.575 3.49 3.56 79.5 79.5 0.3
2019-Jan-18 Fri 3.53 3.57 ### 3.53 ### ### 0.3
2019-Jan-17 Thu 3.54 3.54 3.47 3.52 4,034,674 ### ### ### ###
2019-Jan-10 Thu 3.51 3.54 3.45 3.52 5,403,986 ### ### ### ###
2019-Jan-09 Wed 3.45 ### 3.41 3.45 64.6 64.6 ###
2019-Jan-04 Fri ### ### 3.23 ### ### ### 0.0
2019-Jan-03 Thu 3.28 3.355 3.255 ### ### ### 0.0
2019-Jan-02 Wed 3.27 3.285 3.21 3.23 3,492,580 11,342,153 26.7 26.7 ###
2018-Dec-28 Fri 3.23 ### 3.23 3.29 4,119,229 6,652,554 ### ### ###
2018-Dec-27 Thu 3.25 3.28 3.2 3.25 7,306,229 23,672,181 ### ### 0.2
2018-Dec-20 Thu ### ### 3.26 3.27 19.2 19.2 ###
2018-Dec-19 Wed 3.41 3.43 ### ### 6,103,622 ### 29.5 29.5 0.0
2018-Dec-14 Fri 3.49 3.51 3.45 3.45 26.3 26.3 ###
2018-Dec-13 Thu 3.47 3.52 3.46 3.48 70.2 70.2 0.2
2018-Dec-12 Wed 3.53 3.54 3.5 3.5 20.4 20.4 0.3
2018-Dec-11 Tue 3.54 3.56 3.445 3.55 ### ### ###
2018-Dec-10 Mon ### ### 3.55 3.55 ### ### ###
2018-Dec-07 Fri ### 3.73 ### 3.7 4,687,087 ### ### ### 0.3
2018-Dec-06 Thu 3.77 3.82 3.72 3.75 2,820,182 10,632,086 35.9 35.9 0.3
2018-Dec-05 Wed ### 3.78 ### 3.76 6,977,684 13,187,822 ### ### 0.3
2018-Dec-04 Tue ### ### ### 3.78 16.2 16.2 0.3
2018-Dec-03 Mon 3.82 3.83 3.75 3.79 23.4 23.4 ###
2018-Nov-30 Fri 3.76 ### 3.75 3.76 11,207,673 21,014,386 ### ### 0.3
2018-Nov-29 Thu 3.82 3.84 3.77 3.81 8,377,651 ### ### ### 0.3
2018-Nov-13 Tue ### ### 3.87 ### 13,042,828 25,237,872 ### ### 0.0
2018-Nov-12 Mon 4.24 ### 4.21 4.23 ### ### 0.3
2018-Nov-09 Fri 4.2 4.26 ### 4.24 6,124,152 13,044,443 ### ### 0.3
2018-Nov-08 Thu 4.25 4.28 4.185 4.24 32.5 32.5 0.3
2018-Nov-07 Wed 4.22 4.24 ### 4.21 10,272,151 ### 28.5 28.5 ###
2018-Nov-06 Tue ### 4.23 4.085 4.2 8,422,488 ### ### ### ###
2018-Nov-05 Mon ### ### ### ### 4,410,559 0 84.6 84.6 0.0
2018-Nov-02 Fri ### ### ### 4 12,682,974 0 ### ### 0.3
2018-Nov-01 Thu 3.89 ### 3.86 ### 7,326,344 14,139,843 ### ### 0.0
2018-Oct-31 Wed 3.77 ### 3.77 ### 11,154,126 21,025,527 ### ### 0.0
2018-Oct-30 Tue 3.76 3.85 3.74 3.83 ### ### ###
2018-Oct-29 Mon 3.75 3.82 3.745 3.8 82.3 82.3 ###
2018-Oct-26 Fri 3.7 3.745 ### 3.74 83.4 83.4 0.3
2018-Oct-25 Thu 3.76 3.78 3.73 3.76 81.9 81.9 0.3
2018-Oct-24 Wed 3.86 3.86 3.79 3.82 ### ### 0.3
2018-Oct-23 Tue 3.85 3.89 ### 3.87 3,017,925 ### 83.9 83.9 ###
2018-Oct-22 Mon 3.83 3.89 3.82 3.86 79.7 79.7 0.3
2018-Oct-19 Fri 3.84 3.885 3.82 3.86 ### ### 0.3
2018-Oct-18 Thu ### 3.945 3.86 3.88 3,217,585 12,556,625 ### ### 0.3
2018-Oct-17 Wed ### ### ### ### 3,513,985 0 ### ### 0.0
2018-Oct-16 Tue 3.87 ### 3.87 ### 73.9 73.9 0.0
2018-Oct-15 Mon 3.84 ### 3.84 3.88 ### ### 0.3
2018-Oct-12 Fri 3.85 ### 3.84 ### 6,180,849 ### ### ### 0.0
2018-Oct-11 Thu ### 3.955 3.86 ### 51.4 51.4 0.0
2018-Oct-10 Wed ### ### ### ### 8,708,085 0 ### ### 0.0
2018-Oct-09 Tue ### ### ### ### 4,920,972 0 38.7 38.7 0.0
2018-Oct-08 Mon ### 4.175 ### ### 79.6 79.6 0.0
2018-Oct-05 Fri ### 4.2 ### ### ### ### 0.0
2018-Oct-04 Thu ### ### ### ### 6,259,351 0 ### ### 0.0
2018-Oct-03 Wed 4 ### ### ### 5,704,277 0 ### ### 0.0
2018-Oct-02 Tue ### 4 ### ### 4,204,951 ### ### ### 0.0
2018-Oct-01 Mon ### ### ### ### 2,758,527 0 ### ### 0.0
2018-Sep-28 Fri ### 4 ### ### 5,468,770 10,937,540 ### ### 0.0
2018-Sep-27 Thu ### ### ### ### 83.4 83.4 0.0
2018-Sep-26 Wed ### ### ### ### 5,735,243 0 77.2 77.2 0.0
2018-Sep-25 Tue ### ### ### ### 3,671,442 0 ### ### 0.0
2018-Sep-24 Mon ### ### ### ### ### ### 0.0
2018-Sep-21 Fri ### 3.955 3.87 ### 9,713,121 38,002,585 ### ### 0.0
2018-Sep-20 Thu ### ### 3.85 ### 32.8 32.8 0.0
2018-Sep-19 Wed ### ### ### ### ### ### 0.0
2018-Sep-18 Tue ### ### ### ### 6,774,843 0 83.9 83.9 0.0
2018-Sep-17 Mon ### ### ### 4 84.7 84.7 0.3
2018-Sep-14 Fri ### ### ### ### 2,687,021 0 81.0 81.0 0.0
2018-Sep-13 Thu ### ### ### ### 3,332,449 0 ### ### 0.0
2018-Sep-12 Wed 3.84 ### 3.84 ### ### ### 0.0
2018-Sep-11 Tue 3.84 3.88 ### 3.86 76.8 76.8 0.3
2018-Sep-10 Mon 3.8 ### 3.77 3.84 80.1 80.1 0.3
2018-Sep-07 Fri 3.75 3.81 ### 3.73 11,399,045 21,715,180 ### ### ###
2018-Sep-06 Thu ### ### 3.83 3.85 ### ### 0.3
2018-Sep-05 Wed ### ### ### ### 8,181,149 0 ### ### 0.0
2018-Sep-04 Tue ### ### ### ### ### ### 0.0
2018-Sep-03 Mon ### ### ### ### 3,271,081 0 ### ### 0.0
2018-Aug-31 Fri ### ### 3.89 ### 6,711,352 13,053,579 ### ### 0.0
2018-Aug-30 Thu ### ### ### ### ### ### 0.0
2018-Aug-29 Wed 3.87 ### ### ### 10,480,582 0 79.2 79.2 0.0
2018-Aug-28 Tue 3.85 ### 3.83 3.88 5,414,374 10,368,526 ### ### 0.3
2018-Aug-27 Mon 3.86 3.86 3.825 3.85 ### ### 0.3
2018-Aug-24 Fri 3.79 3.86 3.78 3.84 7,235,842 ### 82.4 82.4 0.3
2018-Aug-23 Thu 3.8 3.8 ### 3.76 27.1 27.1 0.3
2018-Aug-22 Wed 3.77 3.8 3.755 3.79 2,558,877 9,666,157 73.1 73.1 ###
2018-Aug-21 Tue 3.85 3.85 3.79 3.8 2,346,776 8,964,684 21.8 21.8 ###
2018-Aug-20 Mon 3.8 3.84 3.8 3.84 81.1 81.1 0.3
2018-Aug-17 Fri 3.79 3.79 3.75 3.79 ### ### ###
2018-Aug-16 Thu 3.8 3.81 3.78 3.8 71.7 71.7 ###
2018-Aug-15 Wed 3.75 3.81 3.74 3.8 3,544,371 ### ### ### ###
2018-Aug-14 Tue 3.76 3.8 3.75 3.77 3,291,025 ### 70.3 70.3 ###
2018-Aug-13 Mon 3.78 3.78 3.725 3.75 35.0 35.0 0.3
2018-Aug-10 Fri 3.85 3.85 3.79 3.81 ### ### 0.3
2018-Aug-09 Thu 3.83 3.845 3.8 3.83 2,045,652 ### 69.7 69.7 ###
2018-Aug-08 Wed 3.81 3.84 3.8 3.81 2,192,257 8,374,421 ### ### 0.3
2018-Aug-07 Tue 3.82 3.84 3.8 3.81 3,823,859 14,607,141 38.1 38.1 0.3
2018-Aug-06 Mon 3.81 3.83 3.8 3.82 ### ### 0.3
2018-Aug-03 Fri 3.79 3.83 3.77 3.81 74.7 74.7 0.3
2018-Aug-02 Thu 3.77 3.81 3.75 3.77 ### ### ###
2018-Aug-01 Wed 3.78 ### 3.75 3.77 38.6 38.6 ###
2018-Jul-31 Tue 3.77 ### 3.75 3.79 77.7 77.7 ###
2018-Jul-30 Mon 3.75 3.79 3.73 3.74 3,626,225 ### 36.6 36.6 0.3
2018-Jul-27 Fri 3.7 3.8 ### 3.78 ### ### 0.3
2018-Jul-26 Thu 3.7 3.7 3.655 ### 5,573,389 ### 28.2 28.2 0.0
2018-Jul-25 Wed 3.7 3.71 ### ### 6,004,220 11,137,828 24.7 24.7 0.0
2018-Jul-24 Tue ### 3.73 ### 3.72 ### ### 0.3
2018-Jul-23 Mon 3.79 ### ### ### ### ### 0.0
2018-Jul-20 Fri 3.79 3.85 3.77 3.82 76.5 76.5 0.3
2018-Jul-19 Thu 3.74 3.785 3.73 3.78 81.4 81.4 0.3
2018-Jul-18 Wed 3.72 3.76 3.7 3.72 3,396,028 12,667,184 68.7 68.7 0.3
2018-Jul-17 Tue ### 3.72 ### ### ### ### 0.0
2018-Jul-16 Mon 3.74 3.75 ### 3.71 6,096,587 ### 29.9 29.9 ###
2018-Jul-13 Fri 3.77 3.79 3.71 3.73 9,869,877 ### 22.6 22.6 ###
2018-Jul-12 Thu 3.8 3.8 3.75 3.77 ### ### ###
2018-Jul-11 Wed 3.8 ### 3.75 3.79 3,835,955 ### 42.0 42.0 ###
2018-Jul-10 Tue 3.8 3.82 3.76 3.78 30.8 30.8 0.3
2018-Jul-09 Mon 3.71 3.78 3.7 3.77 3,208,257 11,998,881 ### ### ###
2018-Jul-06 Fri ### 3.7 ### ### 77.9 77.9 0.0
2018-Jul-05 Thu ### ### ### ### 26.1 26.1 0.0
2018-Jul-04 Wed ### 3.685 ### ### ### ### 0.0
2018-Jul-03 Tue ### ### ### ### 4,188,424 0 ### ### 0.0
2018-Jul-02 Mon ### ### 3.59 ### ### ### 0.0
2018-Jun-29 Fri ### ### ### ### ### ### 0.0
2018-Jun-28 Thu 3.51 ### 3.5 ### ### ### 0.0
2018-Jun-27 Wed 3.45 3.54 3.44 3.52 ### ### ###
2018-Jun-26 Tue 3.41 3.47 ### 3.46 ### ### 0.2
2018-Jun-25 Mon 3.52 3.54 3.425 3.44 3,561,785 ### 19.7 19.7 0.2
2018-Jun-22 Fri 3.45 3.51 3.43 3.51 ### ### ###
2018-Jun-21 Thu 3.51 3.51 3.41 3.47 10,835,070 37,489,342 ### ### 0.2
2018-Jun-20 Wed 3.5 3.51 3.46 3.51 5,465,458 19,047,121 69.7 69.7 ###
2018-Jun-19 Tue 3.53 3.54 3.47 3.5 ### ### 0.3
2018-Jun-18 Mon 3.56 3.58 3.51 3.53 ### ### 0.3
2018-Jun-15 Fri 3.49 3.57 3.46 3.57 ### ### 0.3
2018-Jun-14 Thu ### 3.48 ### 3.45 ### ### ###
2018-Jun-13 Wed 3.42 3.45 ### ### 5,456,644 ### 27.0 27.0 0.0
2018-Jun-12 Tue 3.51 3.52 ### 3.45 ### ### ###
2018-Jun-08 Fri 3.5 3.55 3.5 3.54 3,652,627 ### ### ### 0.3
2018-Jun-07 Thu 3.5 3.53 3.47 3.51 ### ### ###
2018-Jun-06 Wed 3.44 3.49 ### 3.49 11,012,544 19,216,889 84.2 84.2 ###
2018-Jun-05 Tue 3.43 3.48 3.41 3.42 ### ### 0.2
2018-Jun-04 Mon 3.42 3.48 3.42 3.48 7,494,545 25,856,180 ### ### 0.2
2018-Jun-01 Fri 3.42 3.44 ### 3.41 30.9 30.9 ###
2018-May-31 Thu 3.4 3.445 ### 3.44 ### ### 0.2
2018-May-30 Wed ### ### ### ### ### ### 0.0
2018-May-29 Tue ### ### ### ### 3,809,158 0 22.2 22.2 0.0
2018-May-28 Mon 3.41 3.43 ### ### 3,108,673 5,331,374 26.6 26.6 0.0
2018-May-25 Fri 3.42 3.44 ### 3.42 63.6 63.6 0.2
2018-May-24 Thu 3.41 3.45 3.4 3.42 3,091,775 10,589,329 74.1 74.1 0.2
2018-May-23 Wed 3.45 3.47 3.4 3.42 3,843,726 ### 29.0 29.0 0.2
2018-May-22 Tue 3.48 3.49 3.41 3.44 2,969,449 ### ### ### 0.2
2018-May-21 Mon 3.53 3.55 ### 3.53 70.1 70.1 0.3
2018-May-18 Fri 3.57 3.58 3.51 3.55 ### ### ###
2018-May-17 Thu 3.56 ### 3.53 3.56 70.5 70.5 0.3
2018-May-16 Wed 3.54 3.57 3.53 3.55 7,559,373 26,835,774 73.3 73.3 ###
2018-May-15 Tue 3.5 3.57 3.49 3.55 ### ### ###
2018-May-14 Mon 3.52 3.52 3.475 3.5 4,034,576 14,110,929 ### ### 0.3
2018-May-11 Fri 3.54 3.56 3.47 3.51 25.6 25.6 ###
2018-May-10 Thu 3.49 3.58 3.43 3.57 7,920,645 ### ### ### 0.3
2018-May-09 Wed ### ### 3.46 3.55 13,756,281 ### ### ### ###
2018-May-08 Tue 3.77 3.84 3.74 3.75 33.3 33.3 0.3
2018-May-07 Mon 3.8 3.8 3.73 3.74 3,597,177 13,543,371 23.5 23.5 0.3
2018-May-04 Fri 3.8 3.82 3.77 3.77 ### ### ###
2018-May-03 Thu 3.7 3.8 ### 3.76 4,992,985 9,486,671 ### ### 0.3
2018-May-02 Wed 3.73 3.75 ### ### 9,470,942 ### 24.6 24.6 0.0
2018-May-01 Tue 3.79 3.8 3.72 3.74 25.7 25.7 0.3
2018-Apr-30 Mon 3.84 3.85 3.78 3.8 ### ### ###
2018-Apr-27 Fri 3.8 3.84 3.78 3.84 ### ### 0.3
2018-Apr-26 Thu 3.78 3.84 3.77 3.8 ### ### ###
2018-Apr-24 Tue 3.77 3.79 3.74 3.77 2,990,288 ### 68.8 68.8 ###
2018-Apr-23 Mon 3.72 3.77 3.72 3.74 1,866,471 ### 79.1 79.1 0.3
2018-Apr-20 Fri ### 3.74 ### 3.71 81.3 81.3 ###
2018-Apr-19 Thu ### 3.7 ### ### 75.6 75.6 0.0
2018-Apr-18 Wed ### ### ### ### 68.2 68.2 0.0
2018-Apr-17 Tue ### ### 3.58 ### 1,997,079 3,574,771 70.4 70.4 0.0
2018-Apr-16 Mon ### ### 3.58 ### 1,418,373 2,538,887 78.9 78.9 0.0
2018-Apr-13 Fri 3.57 ### 3.56 3.59 72.3 72.3 ###
2018-Apr-12 Thu ### ### 3.56 3.58 30.1 30.1 0.3
2018-Apr-11 Wed ### 3.655 3.58 ### 2,380,241 8,610,521 ### ### 0.0
2018-Apr-10 Tue 3.54 ### 3.54 ### 83.6 83.6 0.0
2018-Apr-09 Mon 3.56 3.56 3.5 3.55 ### ### ###
2018-Apr-06 Fri 3.53 3.57 3.51 3.55 ### ### ###
2018-Apr-05 Thu 3.49 3.56 3.49 3.54 2,816,952 9,929,755 82.8 82.8 0.3
2018-Apr-04 Wed 3.48 3.5 3.45 3.48 ### ### 0.2
2018-Apr-03 Tue 3.46 3.53 3.46 3.51 ### ### ###
2018-Mar-29 Thu 3.5 3.57 3.48 3.51 ### ### ###
2018-Mar-28 Wed 3.55 3.58 ### 3.52 4,247,649 ### ### ### ###
2018-Mar-27 Tue ### ### 3.59 ### 3,980,985 ### ### ### 0.0
2018-Mar-26 Mon 3.58 ### 3.54 ### 2,865,022 5,071,088 ### ### 0.0
2018-Mar-23 Fri ### ### ### ### 2,588,158 0 ### ### 0.0
2018-Mar-22 Thu 3.73 3.78 3.71 3.72 ### ### 0.3
2018-Mar-21 Wed 3.78 ### 3.75 3.77 3,487,024 6,538,170 ### ### ###
2018-Mar-20 Tue 3.79 3.81 ### 3.73 2,574,756 ### 22.1 22.1 ###
2018-Mar-19 Mon 3.81 3.83 3.78 3.81 74.3 74.3 0.3
2018-Mar-16 Fri 3.81 3.82 3.74 3.78 4,856,759 18,358,549 24.4 24.4 0.3
2018-Mar-15 Thu 3.86 3.86 3.79 3.8 3,919,747 ### 20.7 20.7 ###
2018-Mar-14 Wed 3.88 3.88 3.81 3.82 2,081,224 ### ### ### 0.3
2018-Mar-13 Tue 3.84 3.86 3.83 3.86 ### ### 0.3
2018-Mar-12 Mon 3.86 3.89 3.85 3.86 72.1 72.1 0.3
2018-Mar-09 Fri 3.84 3.84 ### 3.82 4,734,581 ### ### ### 0.3
2018-Mar-08 Thu 3.83 3.86 ### 3.8 ### ### ###
2018-Mar-07 Wed 3.78 3.85 3.77 3.8 79.3 79.3 ###
2018-Mar-06 Tue 3.76 3.8 3.74 3.78 ### ### 0.3
2018-Mar-05 Mon 3.71 3.74 ### 3.71 2,117,776 3,960,241 74.3 74.3 ###
2018-Mar-02 Fri 3.72 3.75 3.71 3.72 2,295,082 8,560,655 ### ### 0.3
2018-Mar-01 Thu 3.74 3.76 3.7 3.75 ### ### 0.3
2018-Feb-28 Wed 3.82 3.84 3.77 3.8 4,070,846 ### ### ### ###
2018-Feb-27 Tue 3.86 3.88 3.79 3.81 30.0 30.0 0.3
2018-Feb-26 Mon 3.83 3.85 3.8 3.82 3,845,485 14,708,980 ### ### 0.3
2018-Feb-23 Fri 3.8 3.825 3.78 3.8 63.3 63.3 ###
2018-Feb-22 Thu 3.7 3.79 ### 3.77 ### ### ###
2018-Feb-21 Wed ### ### ### ### ### ### 0.0
2018-Feb-20 Tue ### ### ### ### ### ### 0.0
2018-Feb-19 Mon ### ### 3.58 ### 2,190,954 ### 78.2 78.2 0.0
2018-Feb-16 Fri ### ### 3.57 ### 1,922,581 ### ### ### 0.0
2018-Feb-15 Thu ### ### 3.59 ### ### ### 0.0
2018-Feb-14 Wed ### ### ### ### 2,820,389 0 ### ### 0.0
2018-Feb-13 Tue 3.57 ### 3.56 ### ### ### 0.0
2018-Feb-12 Mon 3.55 3.59 ### 3.57 3,331,522 5,980,081 ### ### 0.3
2018-Feb-09 Fri 3.55 3.59 3.53 3.58 4,575,571 ### 64.6 64.6 0.3
2018-Feb-08 Thu 3.57 ### ### ### ### ### 0.0
2018-Feb-07 Wed 3.56 ### 3.54 3.59 7,707,479 ### 66.4 66.4 ###
2018-Feb-06 Tue 3.53 3.59 3.485 3.51 ### ### ###
2018-Feb-05 Mon ### ### ### ### 51.7 51.7 0.0
2018-Feb-02 Fri 3.71 3.74 3.71 3.73 5,207,954 19,399,628 ### ### ###
2018-Feb-01 Thu 3.76 ### 3.71 3.72 ### ### 0.3
2018-Jan-31 Wed 3.7 3.83 3.7 3.73 8,283,546 31,187,550 ### ### ###
2018-Jan-30 Tue ### 3.71 ### ### 4,718,420 ### 44.1 44.1 0.0
2018-Jan-29 Mon 3.76 3.78 3.71 3.73 3,395,187 12,714,975 ### ### ###
2018-Jan-25 Thu 3.75 3.76 3.72 3.76 2,650,542 9,913,027 ### ### 0.3
2018-Jan-24 Wed 3.74 3.77 3.7 3.76 74.0 74.0 0.3
2018-Jan-23 Tue 3.76 3.77 3.7 3.7 19.6 19.6 0.3
2018-Jan-22 Mon 3.73 3.77 3.71 3.73 3,047,386 11,397,223 75.5 75.5 ###
2018-Jan-19 Fri ### 3.72 ### 3.71 ### ### ###
2018-Jan-18 Thu 3.71 3.71 ### ### ### ### 0.0
2018-Jan-17 Wed ### 3.7 ### ### 4,956,182 ### ### ### 0.0
2018-Jan-16 Tue ### ### ### ### 1,843,353 0 ### ### 0.0
2018-Jan-15 Mon 3.72 3.745 ### ### 3,155,452 5,908,583 25.1 25.1 0.0
2018-Jan-12 Fri 3.75 3.75 ### 3.7 11,756,323 ### 19.5 19.5 0.3
2018-Jan-11 Thu ### ### 3.85 3.86 ### ### 0.3
2018-Jan-02 Tue 3.87 3.88 3.84 3.85 26.4 26.4 0.3
2017-Dec-29 Fri 3.88 ### 3.855 ### ### ### 0.0
2017-Dec-28 Thu ### ### 3.85 3.87 1,611,744 ### ### ### ###
2017-Dec-27 Wed ### ### 3.86 3.88 22.4 22.4 0.3
2017-Dec-22 Fri ### ### ### ### ### ### 0.0
2017-Dec-21 Thu 3.82 ### 3.82 3.88 79.0 79.0 0.3
2017-Dec-20 Wed 3.8 3.87 3.8 3.82 ### ### 0.3
2017-Dec-19 Tue 3.82 3.84 3.79 3.81 5,038,777 ### ### ### 0.3
2017-Dec-18 Mon 3.8 3.84 3.79 3.81 3,724,957 ### 69.1 69.1 0.3
2017-Dec-15 Fri 3.78 3.81 3.73 3.77 33.9 33.9 ###
2017-Dec-08 Fri 3.84 3.86 3.81 3.83 5,640,589 21,631,658 ### ### ###
2017-Dec-07 Thu 3.87 ### 3.84 3.84 ### ### 0.3
2017-Dec-06 Wed ### ### 3.82 ### 8,429,753 16,100,828 ### ### 0.0
2017-Dec-05 Tue ### ### ### ### 5,789,424 0 ### ### 0.0
2017-Dec-04 Mon ### ### ### ### 3,003,487 0 72.0 72.0 0.0
2017-Dec-01 Fri 4 ### ### ### ### ### 0.0
2017-Nov-30 Thu ### ### ### ### 4,568,978 0 75.2 75.2 0.0
2017-Nov-29 Wed ### 3.985 ### ### ### ### 0.0
2017-Nov-28 Tue ### ### ### ### 4,238,243 0 ### ### 0.0
2017-Nov-27 Mon ### ### ### ### ### ### 0.0
2017-Nov-24 Fri ### ### 3.87 ### 2,384,457 4,613,924 66.6 66.6 0.0
2017-Nov-23 Thu ### ### ### ### 32.0 32.0 0.0
2017-Nov-22 Wed ### ### ### ### ### ### 0.0
2017-Nov-21 Tue ### ### ### ### 3,962,951 0 ### ### 0.0
2017-Nov-20 Mon ### ### ### ### 6,257,051 0 ### ### 0.0
2017-Nov-17 Fri ### 4 ### ### 4,019,940 8,039,880 ### ### 0.0
2017-Nov-16 Thu 3.86 ### 3.855 ### 84.7 84.7 0.0
2017-Nov-15 Wed ### ### 3.87 3.88 9,767,758 ### ### ### 0.3
2017-Nov-14 Tue 3.84 4.025 3.82 ### 86.4 86.4 0.0
2017-Nov-13 Mon 3.8 3.8 3.72 3.74 ### ### 0.3
2017-Nov-10 Fri 3.78 3.82 3.77 3.78 67.8 67.8 0.3
2017-Nov-09 Thu 3.79 3.8 ### 3.75 ### ### 0.3
2017-Nov-08 Wed 3.84 3.84 3.75 3.76 6,796,989 25,794,573 18.9 18.9 0.3
2017-Nov-07 Tue 3.8 3.87 3.8 3.87 ### ### ###
2017-Nov-06 Mon 3.85 3.875 3.76 3.81 4,915,780 ### 25.7 25.7 0.3
2017-Nov-03 Fri 3.88 3.885 3.85 3.86 2,301,620 ### 25.0 25.0 0.3
2017-Nov-02 Thu ### ### 3.85 3.86 ### ### 0.3
2017-Nov-01 Wed 3.84 3.89 3.82 3.87 ### ### ###
2017-Oct-31 Tue 3.84 3.875 3.81 3.82 5,811,756 22,331,672 ### ### 0.3
2017-Oct-30 Mon 3.84 3.85 3.8 3.83 2,599,853 ### ### ### ###
2017-Oct-27 Fri 3.82 3.83 3.76 3.81 3,081,672 11,694,945 34.9 34.9 0.3
2017-Oct-26 Thu 3.78 3.8 3.77 3.8 ### ### ###
2017-Oct-25 Wed 3.76 ### 3.76 3.79 3,207,345 ### ### ### ###
2017-Oct-24 Tue 3.76 3.78 3.73 3.74 1,947,185 7,311,679 28.0 28.0 0.3
2017-Oct-23 Mon 3.78 3.79 3.745 3.76 2,386,176 ### ### ### 0.3
2017-Oct-20 Fri 3.72 3.775 ### 3.76 3,790,183 7,153,970 ### ### 0.3
2017-Oct-19 Thu 3.75 3.82 ### 3.75 8,974,282 17,140,878 ### ### 0.3
2017-Oct-18 Wed 3.72 3.74 ### 3.72 69.7 69.7 0.3
2017-Oct-17 Tue ### 3.75 ### 3.71 ### ### ###
2017-Oct-16 Mon ### ### 3.645 ### 33.3 33.3 0.0
2017-Oct-13 Fri 3.7 3.71 ### ### 17.9 17.9 0.0
2017-Oct-12 Thu ### 3.73 ### 3.73 81.0 81.0 ###
2017-Oct-11 Wed ### 3.7 ### ### 1,796,976 ### 28.9 28.9 0.0
2017-Oct-10 Tue ### ### ### ### 2,481,428 0 ### ### 0.0
2017-Oct-09 Mon ### 3.675 ### ### 74.0 74.0 0.0
2017-Oct-06 Fri ### ### 3.59 ### 2,366,076 ### ### ### 0.0
2017-Oct-05 Thu ### 3.655 3.575 3.58 15.3 15.3 0.3
2017-Oct-04 Wed ### 3.7 ### ### 79.4 79.4 0.0
2017-Oct-03 Tue ### ### ### ### 4,924,179 0 ### ### 0.0
2017-Oct-02 Mon 3.59 ### 3.59 ### 81.2 81.2 0.0
2017-Sep-29 Fri ### ### 3.56 ### ### ### 0.0
2017-Sep-28 Thu 3.58 ### 3.57 ### 76.1 76.1 0.0
2017-Sep-27 Wed ### ### 3.58 3.59 ### ### ###
2017-Sep-26 Tue ### ### 3.59 ### 35.8 35.8 0.0
2017-Sep-25 Mon ### ### ### ### 1,604,324 0 27.4 27.4 0.0
2017-Sep-22 Fri ### ### 3.57 ### 2,430,353 4,338,180 30.7 30.7 0.0
2017-Sep-21 Thu ### ### ### ### 5,612,778 0 ### ### 0.0
2017-Sep-20 Wed ### ### ### ### 3,447,453 0 ### ### 0.0
2017-Sep-19 Tue 3.71 3.72 ### ### 7,885,820 14,667,625 ### ### 0.0
2017-Sep-18 Mon 3.58 ### 3.56 ### ### ### 0.0
2017-Sep-15 Fri 3.55 3.59 3.51 3.55 ### ### ###
2017-Sep-14 Thu 3.51 3.585 3.51 3.57 ### ### 0.3
2017-Sep-13 Wed 3.52 3.56 3.51 3.54 ### ### 0.3
2017-Sep-12 Tue 3.49 3.56 3.48 3.51 4,671,144 16,442,426 76.3 76.3 ###
2017-Sep-11 Mon 3.47 3.52 3.47 3.49 76.2 76.2 ###
2017-Sep-08 Fri 3.49 3.5 3.45 3.46 5,168,171 ### ### ### 0.2
2017-Sep-07 Thu 3.49 3.53 3.47 3.5 ### ### 0.3
2017-Sep-06 Wed ### 3.45 ### 3.43 ### ### 0.2
2017-Sep-05 Tue ### ### ### ### 4,964,779 0 72.3 72.3 0.0
2017-Sep-04 Mon ### 3.4 ### ### ### ### 0.0
2017-Sep-01 Fri ### ### ### ### 2,518,178 0 ### ### 0.0
2017-Aug-31 Thu ### ### ### ### 7,595,523 0 ### ### 0.0
2017-Aug-30 Wed ### ### 3.28 ### 73.6 73.6 0.0
2017-Aug-29 Tue 3.28 ### 3.26 3.28 5,404,852 ### ### ### 0.2
2017-Aug-28 Mon ### ### 3.28 ### 19.1 19.1 0.0
2017-Aug-25 Fri ### 3.41 ### ### 68.9 68.9 0.0
2017-Aug-24 Thu ### 3.42 ### 3.4 3,406,787 ### 73.9 73.9 0.2
2017-Aug-23 Wed 3.43 3.445 ### ### 2,858,753 ### ### ### 0.0
2017-Aug-22 Tue ### ### ### ### 2,490,471 0 68.2 68.2 0.0
2017-Aug-21 Mon 3.4 3.41 ### ### 30.1 30.1 0.0
2017-Aug-18 Fri ### 3.4 3.325 3.4 3,228,585 ### 76.2 76.2 0.2
2017-Aug-17 Thu 3.46 3.46 ### 3.42 ### ### 0.2
2017-Aug-16 Wed 3.41 3.44 ### 3.43 4,993,025 ### ### ### 0.2
2017-Aug-15 Tue ### ### ### ### 2,422,757 0 78.6 78.6 0.0
2017-Aug-14 Mon ### ### 3.29 ### ### ### 0.0
2017-Aug-11 Fri ### ### 3.29 ### ### ### 0.0
2017-Aug-10 Thu ### 3.4 ### ### 28.3 28.3 0.0
2017-Aug-09 Wed ### 3.41 ### ### ### ### 0.0
2017-Aug-08 Tue ### ### ### ### 40.2 40.2 0.0
2017-Aug-07 Mon ### ### ### ### 3,029,780 0 73.5 73.5 0.0
2017-Aug-04 Fri 3.24 3.345 3.24 3.29 5,644,283 ### ### ### ###
2017-Aug-03 Thu 3.22 3.285 3.22 3.25 ### ### 0.2
2017-Aug-02 Wed 3.21 3.24 ### 3.22 5,093,678 8,251,758 78.5 78.5 0.2
2017-Aug-01 Tue 3.23 3.24 ### 3.2 4,120,357 6,674,978 22.8 22.8 0.2
2017-Jul-31 Mon ### 3.22 ### 3.2 ### ### 0.2
2017-Jul-28 Fri 3.26 3.29 ### 3.21 5,562,785 9,150,781 20.7 20.7 ###
2017-Jul-27 Thu ### ### 3.28 3.28 4,727,340 ### ### ### 0.2
2017-Jul-26 Wed ### ### 3.325 ### 21.3 21.3 0.0
2017-Jul-25 Tue ### ### ### ### 67.7 67.7 0.0
2017-Jul-24 Mon 3.28 ### 3.28 ### 8,230,040 ### ### ### 0.0
2017-Jul-21 Fri ### ### 3.29 ### 66.2 66.2 0.0
2017-Jul-20 Thu ### 3.375 ### ### 28.9 28.9 0.0
2017-Jul-19 Wed ### ### ### ### 4,070,645 0 24.9 24.9 0.0
2017-Jul-18 Tue 3.48 3.48 ### ### 10,696,171 ### ### ### 0.0
2017-Jul-17 Mon 3.49 3.54 3.45 3.48 30.5 30.5 0.2
2017-Jul-14 Fri ### ### 3.5 3.52 10.9 10.9 ###
2017-Jul-13 Thu 3.53 ### 3.525 3.58 ### ### 0.3
2017-Jul-12 Wed ### ### ### 3.4 ### ### 0.2
2017-Jul-11 Tue ### ### ### ### ### ### 0.0
2017-Jul-10 Mon ### ### 3.27 3.29 ### ### ###
2017-Jul-07 Fri ### ### 3.285 3.29 6,430,347 10,561,844 ### ### ###
2017-Jul-06 Thu ### ### ### ### 7,191,759 0 70.0 70.0 0.0
2017-Jul-05 Wed 3.44 3.45 ### ### ### ### 0.0
2017-Jul-04 Tue ### 3.46 ### 3.43 77.3 77.3 0.2
2017-Jul-03 Mon ### ### ### ### 2,535,878 0 26.4 26.4 0.0
2017-Jun-30 Fri 3.4 3.43 ### 3.41 73.2 73.2 ###
2017-Jun-29 Thu ### 3.48 ### 3.46 ### ### 0.2
2017-Jun-28 Wed ### 3.4 ### ### 3,964,778 6,740,122 ### ### 0.0
2017-Jun-27 Tue ### 3.375 3.28 ### 5,122,986 ### ### ### 0.0
2017-Jun-26 Mon ### ### ### ### 22.7 22.7 0.0
2017-Jun-23 Fri ### ### ### ### 2,478,449 0 ### ### 0.0
2017-Jun-22 Thu ### ### ### ### 2,906,447 0 81.1 81.1 0.0
2017-Jun-21 Wed ### 3.355 3.29 ### ### ### 0.0
2017-Jun-20 Tue 3.49 3.49 ### ### ### ### 0.0
2017-Jun-19 Mon 3.47 3.52 3.455 3.47 ### ### 0.2
2017-Jun-16 Fri 3.46 3.51 3.44 3.46 5,307,746 ### ### ### 0.2
2017-Jun-15 Thu 3.48 3.53 ### 3.47 10,616,171 18,737,541 35.7 35.7 0.2
2017-Jun-14 Wed 3.59 ### 3.55 3.58 5,085,855 ### ### ### 0.3
2017-Jun-13 Tue 3.53 3.59 3.5 3.59 5,639,759 19,992,945 83.6 83.6 ###
2017-Jun-09 Fri 3.45 3.555 3.42 3.52 8,142,151 28,395,751 ### ### ###
2017-Jun-08 Thu 3.4 3.44 ### 3.44 3,263,126 5,612,576 81.6 81.6 0.2
2017-Jun-07 Wed 3.41 3.445 ### 3.42 5,422,822 ### ### ### 0.2
2017-Jun-06 Tue 3.45 3.47 ### 3.42 5,279,929 9,160,676 ### ### 0.2
2017-Jun-05 Mon 3.45 3.49 3.42 3.49 4,710,051 16,273,226 ### ### ###
2017-Jun-02 Fri 3.5 3.5 3.45 3.48 5,144,429 ### ### ### 0.2
2017-Jun-01 Thu 3.42 3.48 3.4 3.45 3,052,743 ### ### ### ###
2017-May-31 Wed ### 3.44 ### 3.42 80.9 80.9 0.2
2017-May-30 Tue 3.41 3.43 ### 3.41 9,399,888 ### ### ### ###
2017-May-29 Mon 3.5 3.53 3.44 3.44 6,622,642 ### ### ### 0.2
2017-May-26 Fri 3.55 3.55 3.5 3.52 4,746,770 ### 27.4 27.4 ###
2017-May-25 Thu 3.51 ### 3.46 3.53 77.0 77.0 0.3
2017-May-24 Wed 3.45 3.53 3.42 3.53 9,392,226 32,637,985 ### ### 0.3
2017-May-23 Tue 3.5 3.53 ### 3.42 ### ### 0.2
2017-May-22 Mon 3.48 3.5 3.45 3.48 66.8 66.8 0.2
2017-May-19 Fri 3.52 3.57 3.49 3.5 5,374,526 18,972,076 24.2 24.2 0.3
2017-May-18 Thu 3.58 ### 3.54 3.55 ### ### ###
2017-May-17 Wed ### 3.7 ### ### 7,938,222 ### 79.0 79.0 0.0
2017-May-16 Tue ### 3.685 ### ### 6,502,746 ### 76.3 76.3 0.0
2017-May-15 Mon ### ### 3.59 ### ### ### 0.0
2017-May-12 Fri ### ### ### ### ### ### 0.0
2017-May-11 Thu 3.74 3.745 3.7 3.71 3,467,970 ### ### ### ###
2017-May-10 Wed 3.74 3.74 ### ### 6,475,824 ### ### ### 0.0
2017-May-09 Tue 3.54 3.84 3.52 3.8 ### ### ###
2017-May-08 Mon 3.71 3.74 ### ### 30.0 30.0 0.0
2017-May-05 Fri ### ### ### ### 3,058,521 0 ### ### 0.0
2017-May-04 Thu ### 3.7 ### ### 4,543,644 8,405,741 ### ### 0.0
2017-May-03 Wed ### 3.72 ### ### 23.2 23.2 0.0
2017-May-02 Tue 3.73 3.77 3.645 ### ### ### 0.0
2017-May-01 Mon 3.8 3.825 3.75 3.75 5,503,374 20,844,029 25.4 25.4 0.3
2017-Apr-28 Fri 3.8 3.82 3.79 3.79 ### ### ###
2017-Apr-27 Thu 3.75 3.84 3.73 3.82 87.3 87.3 0.3
2017-Apr-26 Wed 3.7 3.75 3.7 3.71 3,680,840 13,711,129 ### ### ###
2017-Apr-24 Mon 3.7 3.7 ### ### 6,114,171 ### 22.4 22.4 0.0
2017-Apr-21 Fri ### ### ### ### 2,990,487 0 ### ### 0.0
2017-Apr-20 Thu ### ### 3.555 3.56 4,328,556 ### ### ### 0.3
2017-Apr-19 Wed ### ### 3.575 ### 33.4 33.4 0.0
2017-Apr-18 Tue ### ### ### ### 2,925,448 0 ### ### 0.0
2017-Apr-13 Thu ### ### ### ### 3,229,421 0 30.8 30.8 0.0
2017-Apr-12 Wed ### 3.73 ### ### 81.2 81.2 0.0
2017-Apr-11 Tue ### ### ### ### ### ### 0.0
2017-Apr-10 Mon ### ### ### ### 3,837,740 0 ### ### 0.0
2017-Apr-07 Fri ### 3.72 ### ### ### ### 0.0
2017-Apr-06 Thu 3.7 3.7 ### ### 3,633,349 ### 33.6 33.6 0.0
2017-Apr-05 Wed ### 3.7 ### ### 4,238,058 ### 79.3 79.3 0.0
2017-Apr-04 Tue 3.7 3.71 ### ### ### ### 0.0
2017-Apr-03 Mon 3.74 3.76 3.685 3.71 ### ### ###
2017-Mar-31 Fri 3.78 ### 3.75 3.76 6,663,124 12,493,357 24.3 24.3 0.3
2017-Mar-30 Thu 3.85 3.85 3.76 3.77 ### ### ###
2017-Mar-29 Wed 3.86 3.87 3.81 3.82 21.8 21.8 0.3
2017-Mar-28 Tue 3.81 3.82 3.76 3.82 67.2 67.2 0.3
2017-Mar-27 Mon 3.82 3.83 3.75 3.78 3,910,157 ### 24.0 24.0 0.3
2017-Mar-24 Fri 3.85 3.89 3.82 3.86 3,489,827 13,453,283 ### ### 0.3
2017-Mar-23 Thu 3.78 3.845 3.74 3.84 ### ### 0.3
2017-Mar-22 Wed 3.76 3.82 3.74 3.77 76.5 76.5 ###
2017-Mar-21 Tue 3.78 3.855 3.78 3.83 80.1 80.1 ###
2017-Mar-20 Mon 3.8 3.82 3.76 3.82 77.4 77.4 0.3
2017-Mar-17 Fri 3.82 3.85 3.8 3.8 27.5 27.5 ###
2017-Mar-16 Thu 3.81 3.83 3.79 3.82 8,589,329 32,725,343 ### ### 0.3
2017-Mar-15 Wed 3.79 3.82 3.75 3.82 76.8 76.8 0.3
2017-Mar-14 Tue 3.88 ### 3.83 3.86 ### ### 0.3
2017-Mar-13 Mon 3.87 ### 3.855 3.89 4,494,488 8,663,125 80.1 80.1 0.3
2017-Mar-10 Fri 3.85 3.88 3.82 3.87 73.5 73.5 ###
2017-Mar-09 Thu ### ### 3.82 3.83 16.5 16.5 ###
2017-Mar-08 Wed 3.84 3.85 3.81 3.85 4,198,927 ### 73.7 73.7 0.3
2017-Mar-07 Tue 3.75 3.88 3.75 3.87 ### ### ###
2017-Mar-06 Mon 3.83 3.84 ### 3.82 33.4 33.4 0.3
2017-Mar-03 Fri 3.83 3.86 3.81 3.83 4,881,886 ### 70.1 70.1 ###
2017-Mar-02 Thu 3.74 ### ### 3.89 9,140,246 0 90.1 90.1 0.3
2017-Mar-01 Wed ### 3.72 ### 3.71 6,893,988 ### ### ### ###
2017-Feb-28 Tue ### 3.7 ### ### 12,973,559 24,001,084 86.8 86.8 0.0
2017-Feb-27 Mon ### ### ### ### 9,770,458 0 ### ### 0.0
2017-Feb-24 Fri ### 3.71 ### ### 39.6 39.6 0.0
2017-Feb-23 Thu 3.85 3.85 3.79 3.82 28.6 28.6 0.3
2017-Feb-22 Wed 3.84 3.845 3.79 3.83 3,274,422 ### 35.4 35.4 ###
2017-Feb-21 Tue 3.77 3.82 3.75 3.77 4,493,159 ### 74.9 74.9 ###
2017-Feb-20 Mon 3.78 3.8 ### 3.77 ### ### ###
2017-Feb-17 Fri 3.85 3.85 3.76 3.78 18.3 18.3 0.3
2017-Feb-16 Thu 3.89 ### 3.83 3.87 6,550,280 12,543,786 34.9 34.9 ###
2017-Feb-15 Wed 3.8 3.87 3.78 3.86 ### ### 0.3
2017-Feb-14 Tue 3.82 3.84 3.78 3.8 29.1 29.1 ###
2017-Feb-13 Mon 3.73 3.82 3.72 3.81 3,811,978 14,371,157 ### ### 0.3
2017-Feb-10 Fri 3.75 3.76 3.72 3.74 ### ### 0.3
2017-Feb-09 Thu 3.7 3.73 ### 3.7 3,967,780 ### ### ### 0.3
2017-Feb-08 Wed 3.71 3.725 3.685 3.71 66.3 66.3 ###
2017-Feb-07 Tue ### 3.74 ### 3.72 89.5 89.5 0.3
2017-Feb-06 Mon ### 3.71 ### ### 35.9 35.9 0.0
2017-Feb-03 Fri 3.74 3.76 ### ### 8,764,470 ### 21.1 21.1 0.0
2017-Feb-02 Thu 3.81 3.81 3.74 3.76 7,603,550 ### ### ### 0.3
2017-Feb-01 Wed 3.81 3.87 3.79 3.81 8,295,422 ### ### ### 0.3
2017-Jan-31 Tue 3.83 3.89 3.82 3.85 ### ### 0.3
2017-Jan-30 Mon 3.75 3.82 3.74 3.79 8,924,972 ### ### ### ###
2017-Jan-27 Fri 3.76 3.8 3.74 3.74 ### ### 0.3
2017-Jan-25 Wed 3.75 3.78 ### 3.78 ### ### 0.3
2017-Jan-24 Tue ### 3.7 3.59 ### 10,049,571 36,630,686 ### ### 0.0
2017-Jan-23 Mon 3.58 ### 3.57 ### 8,141,984 14,533,441 82.5 82.5 0.0
2017-Jan-20 Fri 3.56 3.585 3.49 3.52 ### ### ###
2017-Jan-19 Thu 3.5 3.56 3.47 3.55 ### ### ###
2017-Jan-18 Wed 3.57 ### 3.5 3.56 5,772,443 10,101,775 ### ### 0.3
2017-Jan-17 Tue ### ### 3.58 3.59 3,393,845 6,074,982 20.0 20.0 ###
2017-Jan-16 Mon ### ### ### ### 2,191,457 0 ### ### 0.0
2017-Jan-13 Fri ### ### 3.58 ### ### ### 0.0
2017-Jan-12 Thu ### ### ### ### 72.5 72.5 0.0
2017-Jan-11 Wed ### ### ### ### 74.8 74.8 0.0
2017-Jan-10 Tue ### ### ### ### 84.6 84.6 0.0
2017-Jan-09 Mon 3.59 ### 3.56 ### ### ### 0.0
2017-Jan-06 Fri ### ### 3.52 3.56 9.1 9.1 0.3
2017-Jan-05 Thu ### 3.675 ### ### ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 4,707,354 0 22.8 22.8 0.0
2017-Jan-03 Tue ### ### ### ### 3,681,950 0 83.1 83.1 0.0
2016-Dec-30 Fri ### ### 3.58 ### 2,960,741 5,299,726 20.7 20.7 0.0
2016-Dec-29 Thu ### ### 3.58 3.59 3,733,185 ### 13.2 13.2 ###
2016-Dec-28 Wed ### 3.675 ### ### 3,223,083 ### ### ### 0.0
2016-Dec-23 Fri ### ### 3.58 3.59 2,801,345 ### ### ### ###
2016-Dec-22 Thu ### ### 3.55 ### ### ### 0.0
2016-Dec-21 Wed 3.58 ### 3.575 3.59 ### ### ###
2016-Dec-20 Tue 3.54 3.625 3.54 3.58 4,820,823 ### 80.1 80.1 0.3
2016-Dec-19 Mon 3.55 3.59 ### 3.57 78.7 78.7 0.3
2016-Dec-16 Fri 3.45 3.58 3.4 3.58 92.8 92.8 0.3
2016-Dec-15 Thu ### 3.43 3.28 3.43 10,249,750 ### ### ### 0.2
2016-Dec-14 Wed ### ### ### ### 7,338,846 0 67.1 67.1 0.0
2016-Dec-13 Tue ### ### ### ### 5,352,922 0 73.6 73.6 0.0
2016-Dec-12 Mon ### 3.46 ### 3.4 3,796,349 6,567,683 82.0 82.0 0.2
2016-Dec-09 Fri ### ### 3.325 ### 5,402,353 ### ### ### 0.0
2016-Dec-08 Thu 3.4 3.41 ### ### ### ### 0.0
2016-Dec-07 Wed 3.4 3.42 ### ### 5,756,378 ### 20.0 20.0 0.0
2016-Dec-06 Tue 3.42 3.44 3.345 ### 18.6 18.6 0.0
2016-Dec-05 Mon ### 3.42 ### 3.41 ### ### ###
2016-Dec-02 Fri ### ### ### ### 80.7 80.7 0.0
2016-Dec-01 Thu 3.21 3.345 3.2 ### 92.0 92.0 0.0
2016-Nov-30 Wed 3.2 ### ### ### 10,866,182 0 ### ### 0.0
2016-Nov-29 Tue 3.24 3.275 3.2 3.23 36.2 36.2 ###
2016-Nov-28 Mon ### 3.26 ### 3.23 ### ### ###
2016-Nov-25 Fri 3.22 3.225 ### 3.21 ### ### ###
2016-Nov-24 Thu 3.23 3.23 ### 3.2 13,142,375 ### ### ### 0.2
2016-Nov-23 Wed ### 3.23 ### 3.21 ### ### ###
2016-Nov-22 Tue ### 3.24 ### 3.21 8,430,059 ### 84.0 84.0 ###
2016-Nov-21 Mon ### ### 3.125 ### ### ### 0.0
2016-Nov-18 Fri ### 3.23 ### ### 7,167,451 ### 30.9 30.9 0.0
2016-Nov-17 Thu ### 3.25 ### ### ### ### 0.0
2016-Nov-16 Wed ### 3.275 ### 3.26 90.8 90.8 0.2
2016-Nov-15 Tue ### 3.21 ### 3.2 ### ### 0.2
2016-Nov-14 Mon ### ### ### 3.23 ### ### ###
2016-Nov-11 Fri ### ### 3.23 ### 26.8 26.8 0.0
2016-Nov-10 Thu 3.2 ### 3.2 ### 17,882,653 28,612,244 87.1 87.1 0.0
2016-Nov-09 Wed 3 ### ### ### ### ### 0.0
2016-Nov-08 Tue ### ### 2.88 ### 14,342,724 20,653,522 ### ### 0.0
2016-Nov-07 Mon ### 3 2.925 ### 4,440,673 ### 80.0 80.0 0.0
2016-Nov-04 Fri 2.82 2.955 2.81 ### 95.1 95.1 0.0
2016-Nov-03 Thu ### 2.945 2.83 2.83 ### ### 0.2
2016-Nov-02 Wed ### 2.985 ### ### 32.4 32.4 0.0
2016-Nov-01 Tue ### 3 ### 3 86.8 86.8 0.2
2016-Oct-31 Mon ### ### ### ### ### ### 0.0
2016-Oct-28 Fri 2.87 ### 2.87 ### 88.8 88.8 0.0
2016-Oct-27 Thu 2.87 ### 2.84 2.87 ### ### ###
2016-Oct-26 Wed 2.85 ### 2.84 2.89 ### ### ###
2016-Oct-25 Tue 2.88 2.945 2.84 ### 84.9 84.9 0.0
2016-Oct-24 Mon 2.84 ### 2.82 2.88 4,285,526 ### ### ### 0.2
2016-Oct-21 Fri 2.85 2.88 2.81 2.83 ### ### 0.2
2016-Oct-20 Thu 2.81 2.89 2.81 2.86 84.0 84.0 0.2
2016-Oct-19 Wed 2.8 2.84 2.76 2.81 4,901,580 13,724,424 70.8 70.8 ###
2016-Oct-18 Tue 2.89 ### 2.77 2.78 6,812,182 9,434,872 ### ### 0.2
2016-Oct-17 Mon ### 2.955 2.89 ### ### ### 0.0
2016-Oct-14 Fri ### ### 2.87 ### 4,406,058 ### ### ### 0.0
2016-Oct-13 Thu ### ### 2.88 ### 10,013,471 ### 25.9 25.9 0.0
2016-Oct-12 Wed 2.85 ### 2.82 ### 8,288,972 11,687,450 88.0 88.0 0.0
2016-Oct-11 Tue 2.89 2.89 2.83 2.86 ### ### 0.2
2016-Oct-10 Mon 2.85 2.875 2.83 2.86 76.8 76.8 0.2
2016-Oct-07 Fri 2.88 2.885 2.83 2.85 26.9 26.9 ###
2016-Oct-06 Thu 2.85 2.89 2.82 2.87 3,452,980 9,858,257 79.2 79.2 ###
2016-Oct-05 Wed 2.85 2.87 2.82 2.86 76.6 76.6 0.2
2016-Oct-04 Tue 2.85 2.87 2.79 2.84 5,274,640 ### 30.0 30.0 0.2
2016-Oct-03 Mon 2.84 2.86 2.82 2.84 68.8 68.8 0.2
2016-Sep-30 Fri 2.83 2.86 2.79 2.82 8,771,288 24,778,888 ### ### ###
2016-Sep-29 Thu 2.8 2.87 ### 2.86 4,506,471 6,466,785 82.1 82.1 0.2
2016-Sep-28 Wed 2.77 2.8 2.745 2.76 29.1 29.1 0.2
2016-Sep-27 Tue 2.77 2.78 2.745 2.75 6,297,455 ### 26.2 26.2 ###
2016-Sep-26 Mon 2.82 2.83 2.79 2.81 31.0 31.0 ###
2016-Sep-23 Fri 2.79 ### 2.77 2.82 74.5 74.5 ###
2016-Sep-22 Thu 2.76 2.81 2.755 2.78 4,921,371 ### 75.1 75.1 0.2
2016-Sep-21 Wed ### 2.76 ### 2.73 4,886,543 6,743,429 ### ### ###
2016-Sep-20 Tue 2.74 2.755 2.71 2.71 3,747,372 ### 28.7 28.7 ###
2016-Sep-19 Mon 2.74 2.76 2.73 2.745 73.8 73.8 ###
2016-Sep-16 Fri 2.74 2.78 2.73 2.76 6,570,148 18,100,757 70.7 70.7 0.2
2016-Sep-15 Thu 2.7 2.74 ### 2.72 5,359,671 7,342,749 ### ### 0.2
2016-Sep-14 Wed ### ### ### ### 7,215,548 0 72.1 72.1 0.0
2016-Sep-13 Tue ### 2.74 2.685 ### ### ### 0.0
2016-Sep-12 Mon 2.7 2.7 ### ### 6,817,882 9,204,140 34.5 34.5 0.0
2016-Sep-09 Fri 2.72 2.74 ### 2.73 ### ### ###
2016-Sep-08 Thu 2.8 2.82 2.72 2.75 7,569,582 20,967,742 20.4 20.4 ###
2016-Sep-07 Wed 2.81 2.82 2.8 2.81 4,985,241 14,008,527 65.0 65.0 ###
2016-Sep-06 Tue 2.77 2.85 2.76 2.8 4,389,052 ### 80.0 80.0 0.2
2016-Sep-05 Mon 2.76 2.8 2.745 2.77 2,657,543 ### 70.4 70.4 0.2
2016-Sep-02 Fri 2.79 2.81 2.75 2.75 ### ### ###
2016-Sep-01 Thu 2.84 2.84 2.76 2.8 7,161,070 ### 21.8 21.8 0.2
2016-Aug-31 Wed 2.85 2.89 2.83 2.85 9,333,748 ### 74.4 74.4 ###
2016-Aug-30 Tue 2.77 2.84 2.75 2.82 84.7 84.7 ###
2016-Aug-29 Mon 2.8 2.8 2.74 2.77 4,897,723 ### ### ### 0.2
2016-Aug-26 Fri 2.8 ### 2.71 2.82 77.4 77.4 ###
2016-Aug-25 Thu ### ### ### 2.8 19,531,071 0 13.2 13.2 0.2
2016-Aug-24 Wed ### ### ### ### 2,616,948 0 26.8 26.8 0.0
2016-Aug-23 Tue ### ### ### ### 6,927,787 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### ### ### 0.0
2016-Aug-19 Fri 2.88 2.985 2.87 ### 86.4 86.4 0.0
2016-Aug-18 Thu ### ### 2.85 2.85 15.1 15.1 ###
2016-Aug-17 Wed 2.85 ### 2.85 2.87 4,830,040 ### 79.5 79.5 ###
2016-Aug-16 Tue 2.89 ### 2.85 2.85 11,243,777 16,022,382 ### ### ###
2016-Aug-15 Mon 2.87 ### 2.85 2.89 77.0 77.0 ###
2016-Aug-12 Fri 2.83 2.89 2.83 2.87 4,470,673 12,786,124 ### ### ###
2016-Aug-11 Thu 2.87 2.87 2.81 2.84 3,125,749 8,877,127 24.7 24.7 0.2
2016-Aug-10 Wed 2.81 2.87 ### 2.87 84.6 84.6 ###
2016-Aug-09 Tue 2.79 2.85 2.78 2.83 5,879,248 16,550,083 83.0 83.0 0.2
2016-Aug-08 Mon 2.78 2.8 2.77 2.77 31.2 31.2 0.2
2016-Aug-05 Fri 2.79 2.82 2.76 2.77 22.1 22.1 0.2
2016-Aug-04 Thu 2.81 2.85 2.8 2.84 4,045,482 11,428,486 78.4 78.4 0.2
2016-Aug-03 Wed 2.86 2.88 ### 2.79 18.4 18.4 ###
2016-Aug-02 Tue 2.89 2.925 2.87 2.87 ### ### ###
2016-Aug-01 Mon 2.89 ### 2.88 ### ### ### 0.0
2016-Jul-29 Fri 2.88 ### 2.85 2.87 31.1 31.1 ###
2016-Jul-28 Thu ### ### ### ### 5,179,854 0 21.8 21.8 0.0
2016-Jul-27 Wed 2.89 ### 2.88 ### ### ### 0.0
2016-Jul-26 Tue ### ### 2.88 2.88 4,837,974 6,966,682 ### ### 0.2
2016-Jul-25 Mon ### ### 2.88 2.89 ### ### ###
2016-Jul-22 Fri ### ### 2.885 2.89 ### ### ###
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed 2.88 ### 2.85 ### ### ### 0.0
2016-Jul-19 Tue ### ### 2.87 ### 26.1 26.1 0.0
2016-Jul-18 Mon ### ### 2.87 ### 72.4 72.4 0.0
2016-Jul-15 Fri 2.88 ### 2.85 ### ### ### 0.0
2016-Jul-14 Thu ### ### 2.81 2.85 20,539,629 28,858,178 5.0 5.0 ###
2016-Jul-13 Wed ### ### ### ### ### ### 0.0
2016-Jul-12 Tue ### ### ### ### ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 4,738,973 0 23.2 23.2 0.0
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### ### ### 30.8 30.8 0.0
2016-Jul-06 Wed ### ### 2.87 ### 73.5 73.5 0.0
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon ### ### ### ### 7,017,155 0 ### ### 0.0
2016-Jul-01 Fri ### ### ### ### 71.5 71.5 0.0
2016-Jun-30 Thu ### ### 2.885 ### 12,936,551 18,660,974 83.8 83.8 0.0
2016-Jun-29 Wed 3 ### 2.84 2.85 13,552,128 19,244,021 7.3 7.3 ###
2016-Jun-28 Tue ### ### 2.81 2.88 20,121,387 28,270,548 13.1 13.1 0.2
2016-Jun-27 Mon ### ### ### ### 23.8 23.8 0.0
2016-May-27 Fri ### ### ### ### ### ### 0.0
2016-May-26 Thu 3.4 3.41 3.345 ### 19.9 19.9 0.0
2016-May-25 Wed ### 3.425 3.29 3.42 6,620,253 ### 90.6 90.6 0.2
2016-May-24 Tue ### ### 3.25 3.28 ### ### 0.2
2016-May-23 Mon ### 3.345 3.23 ### 31.8 31.8 0.0
2016-May-20 Fri ### ### 3.27 ### 65.2 65.2 0.0
2016-May-19 Thu 3.44 3.44 ### ### ### ### 0.0
2016-May-18 Wed ### 3.43 ### 3.43 7,665,451 13,146,248 ### ### 0.2
2016-May-17 Tue 3.45 3.45 ### 3.4 7,276,059 ### 21.4 21.4 0.2
2016-May-16 Mon 3.41 3.41 ### 3.41 8,847,444 ### 70.4 70.4 ###
2016-May-13 Fri ### 3.43 ### 3.43 83.4 83.4 0.2
2016-May-12 Thu 3.24 ### ### ### 7,459,021 0 ### ### 0.0
2016-May-11 Wed ### 3.28 ### 3.23 13,965,270 22,903,042 ### ### ###
2016-May-10 Tue ### 3.21 ### ### 26,390,657 ### ### ### 0.0
2016-May-09 Mon ### ### 2.82 2.86 16.8 16.8 0.2
2016-May-06 Fri ### ### 2.86 ### 9,244,574 13,219,740 82.7 82.7 0.0
2016-May-05 Thu 3 3 ### ### 7,765,355 ### ### ### 0.0
2016-May-04 Wed 3.24 3.24 ### ### 20,322,147 32,921,878 4.9 4.9 0.0
2016-May-03 Tue ### ### ### 3.28 5,424,249 0 89.1 89.1 0.2
2016-May-02 Mon ### 3.23 ### 3.22 ### ### 0.2
2016-Apr-29 Fri ### 3.23 ### 3.22 ### ### 0.2
2016-Apr-28 Thu ### 3.2 ### ### 85.2 85.2 0.0
2016-Apr-27 Wed ### ### ### ### 5,869,023 0 ### ### 0.0
2016-Apr-26 Tue ### ### ### ### 35.2 35.2 0.0
2016-Apr-22 Fri ### 3.23 ### 3.2 6,201,820 ### 86.1 86.1 0.2
2016-Apr-21 Thu 3.22 3.24 3.155 3.24 ### ### ###
2016-Apr-20 Wed ### ### ### ### 5,905,856 0 ### ### 0.0
2016-Apr-19 Tue ### ### ### ### 6,265,644 0 35.3 35.3 0.0
2016-Apr-18 Mon ### ### ### 3 ### ### 0.2
2016-Apr-15 Fri ### ### ### ### 6,743,522 0 87.0 87.0 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 77.3 77.3 0.0
2016-Apr-11 Mon 2.89 ### 2.875 ### ### ### 0.0
2016-Apr-08 Fri ### ### 2.88 2.89 ### ### ###
2016-Apr-07 Thu ### ### ### ### 7,974,171 0 ### ### 0.0
2016-Apr-06 Wed ### ### 2.86 ### 5,402,557 7,725,656 71.8 71.8 0.0
2016-Apr-05 Tue ### ### ### ### ### ### 0.0
2016-Apr-04 Mon ### ### ### ### 26.5 26.5 0.0
2016-Apr-01 Fri ### ### ### ### 8.7 8.7 0.0
2016-Mar-31 Thu 3.26 3.28 ### ### 12.2 12.2 0.0
2016-Mar-30 Wed 3.27 3.29 ### 3.2 5,140,558 ### 17.0 17.0 0.2
2016-Mar-29 Tue ### ### ### 3.24 21.9 21.9 ###
2016-Mar-24 Thu 3.25 ### 3.24 ### 84.2 84.2 0.0
2016-Mar-23 Wed ### ### ### 3.29 6,668,349 0 94.0 94.0 ###
2016-Mar-22 Tue ### ### ### ### 3,642,582 0 ### ### 0.0
2016-Mar-21 Mon ### ### ### ### 73.7 73.7 0.0
2016-Mar-18 Fri ### ### ### ### 6,194,552 0 28.9 28.9 0.0
2016-Mar-17 Thu ### 3.21 ### ### 9,337,321 ### ### ### 0.0
2016-Mar-16 Wed ### 3.21 ### ### 66.9 66.9 0.0
2016-Mar-15 Tue 3.21 3.23 ### ### 0.0
2016-Mar-14 Mon 3.25 3.25 ### 3.23 4,286,379 ### 33.5 33.5 ###
2016-Mar-11 Fri 3.23 3.25 3.2 3.22 3,681,845 11,873,950 28.9 28.9 0.2
2016-Mar-10 Thu ### ### 3.21 3.23 18.2 18.2 ###
2016-Mar-09 Wed 3.23 ### 3.22 ### 6,934,444 11,164,454 ### ### 0.0
2016-Mar-08 Tue 3.26 3.27 ### 3.23 ### ### ###
2016-Mar-07 Mon ### 3.21 ### ### ### ### 0.0
2016-Mar-04 Fri 3 ### ### ### 5,005,223 0 ### ### 0.0
2016-Mar-03 Thu ### ### ### 3 17.5 17.5 0.2
2016-Mar-02 Wed 2.89 ### 2.875 ### ### ### 0.0
2016-Mar-01 Tue 2.88 ### 2.83 2.87 ### ### ###
2016-Feb-29 Mon ### ### 2.87 ### 16,953,320 ### 71.6 71.6 0.0
2016-Feb-26 Fri ### ### 2.87 ### ### ### 0.0
2016-Feb-25 Thu ### ### 2.86 ### 5,933,645 ### ### ### 0.0
2016-Feb-24 Wed ### ### 2.875 ### 23.5 23.5 0.0
2016-Feb-23 Tue ### ### ### ### 5,305,171 0 ### ### 0.0
2016-Feb-22 Mon ### ### ### ### 7,246,079 0 ### ### 0.0
2016-Feb-19 Fri ### ### ### ### ### ### 0.0
2016-Feb-18 Thu 2.89 ### 2.86 ### 91.1 91.1 0.0
2016-Feb-17 Wed 2.89 ### 2.83 2.86 ### ### 0.2
2016-Feb-16 Tue 2.86 2.86 2.82 2.86 8,800,553 24,993,570 64.1 64.1 0.2
2016-Feb-15 Mon 2.78 2.83 2.77 2.81 78.3 78.3 ###
2016-Feb-12 Fri 2.82 2.84 ### 2.72 14,493,473 ### 14.4 14.4 0.2
2016-Feb-11 Thu 2.87 ### 2.85 2.87 6,318,370 9,003,677 64.4 64.4 ###
2016-Feb-10 Wed 2.85 ### 2.8 2.86 84.6 84.6 0.2
2016-Feb-09 Tue ### ### 2.85 2.86 ### ### 0.2
2016-Feb-08 Mon ### ### ### ### 7,283,654 0 ### ### 0.0
2016-Feb-05 Fri ### ### ### 3 ### ### 0.2
2016-Feb-04 Thu ### ### ### ### 8,214,088 0 73.2 73.2 0.0
2016-Feb-03 Wed ### ### ### ### ### ### 0.0
2016-Feb-02 Tue ### ### ### ### 8,565,642 0 ### ### 0.0
2016-Feb-01 Mon ### 3.25 ### ### 8,033,952 13,055,172 72.5 72.5 0.0
2016-Jan-29 Fri ### ### 3.075 ### ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 3,784,274 0 ### ### 0.0
2016-Jan-27 Wed ### ### ### ### 8,059,174 0 ### ### 0.0
2016-Jan-25 Mon ### ### ### ### ### ### 0.0
2016-Jan-22 Fri ### ### ### ### 3.0 3.0 0.0
2016-Jan-21 Thu ### 3.4 ### ### 6,107,729 ### ### ### 0.0
2016-Jan-20 Wed ### ### 3.25 3.27 8,808,070 ### 19.9 19.9 ###
2016-Jan-19 Tue ### 3.43 ### ### 8,205,121 14,071,782 ### ### 0.0
2016-Jan-18 Mon ### ### ### ### 79.7 79.7 0.0
2016-Jan-15 Fri ### 3.45 ### ### 38.9 38.9 0.0
2016-Jan-14 Thu ### 3.46 ### ### 5,484,845 9,488,781 ### ### 0.0
2016-Jan-13 Wed 3.44 3.48 ### 3.45 5,569,978 ### 71.2 71.2 ###
2016-Jan-12 Tue 3.49 3.51 3.42 3.44 5,855,683 20,289,941 ### ### 0.2
2016-Jan-11 Mon 3.49 3.52 3.45 3.51 5,584,158 ### ### ### ###
2016-Jan-08 Fri 3.54 ### 3.53 3.57 74.1 74.1 0.3
2016-Jan-07 Thu 3.72 3.74 ### ### 10,695,188 ### 23.4 23.4 0.0
2016-Jan-06 Wed 3.82 3.845 3.7 3.71 15.2 15.2 ###
2016-Jan-05 Tue ### ### 3.87 3.88 5,477,243 ### 25.1 25.1 0.3
2016-Jan-04 Mon ### 4.025 ### ### 74.4 74.4 0.0
2015-Dec-31 Thu ### ### ### ### 31.3 31.3 0.0
2015-Dec-30 Wed ### ### ### ### 28.5 28.5 0.0
2015-Dec-29 Tue ### ### 3.86 ### 4,792,047 9,248,650 ### ### 0.0
2015-Dec-24 Thu ### ### 3.85 3.87 ### ### ###
2015-Dec-23 Wed 3.83 3.87 3.81 3.84 ### ### 0.3
2015-Dec-22 Tue 3.84 ### 3.8 3.82 8,037,284 ### 31.9 31.9 0.3
2015-Dec-21 Mon 3.75 3.82 3.72 3.81 83.0 83.0 0.3
2015-Dec-18 Fri 3.7 3.8 ### 3.8 12,685,950 ### ### ### ###
2015-Dec-17 Thu 3.77 3.82 3.74 3.75 ### ### 0.3
2015-Dec-16 Wed 3.75 3.78 3.7 3.7 7,529,187 28,159,159 ### ### 0.3
2015-Dec-15 Tue 3.79 3.79 3.72 3.72 ### ### 0.3
2015-Dec-14 Mon 3.83 3.86 3.76 3.76 9,760,282 37,186,674 ### ### 0.3
2015-Dec-11 Fri 3.86 ### 3.85 3.88 6,039,750 ### 76.7 76.7 0.3
2015-Dec-10 Thu 3.85 3.87 3.83 3.86 79.0 79.0 0.3
2015-Dec-09 Wed 3.81 3.88 3.78 3.84 8,399,180 32,168,859 78.3 78.3 0.3
2015-Dec-08 Tue 3.83 3.89 3.79 3.83 75.5 75.5 ###
2015-Dec-07 Mon 3.81 3.89 3.8 3.87 7,861,477 30,227,379 ### ### ###
2015-Dec-04 Fri 3.75 3.8 3.72 3.74 6,794,953 25,549,023 ### ### 0.3
2015-Dec-03 Thu 3.75 3.85 3.73 3.83 5,996,425 22,726,450 ### ### ###
2015-Dec-02 Wed 3.88 3.88 3.785 3.82 4,773,389 ### 22.0 22.0 0.3
2015-Dec-01 Tue 3.81 ### 3.79 ### 8,713,722 ### 85.4 85.4 0.0
2015-Nov-30 Mon 3.82 3.85 3.77 3.78 6,330,555 ### 27.4 27.4 0.3
2015-Nov-27 Fri 3.87 3.89 3.78 3.79 ### ### ###
2015-Nov-26 Thu 3.79 ### 3.79 3.81 ### ### 0.3
2015-Nov-25 Wed 3.85 ### 3.775 3.78 21.7 21.7 0.3
2015-Nov-24 Tue 3.86 ### 3.81 3.81 5,185,083 9,877,583 24.0 24.0 0.3
2015-Nov-23 Mon 3.87 ### 3.85 ### ### ### 0.0
2015-Nov-20 Fri 3.8 ### 3.8 3.89 86.7 86.7 0.3
2015-Nov-19 Thu 3.8 3.825 3.73 3.79 9,381,128 ### ### ### ###
2015-Nov-18 Wed 3.86 ### 3.82 3.82 7,632,650 ### 23.3 23.3 0.3
2015-Nov-17 Tue 3.73 3.89 ### 3.88 92.0 92.0 0.3
2015-Nov-16 Mon ### 3.72 ### 3.7 6,611,750 12,297,855 84.0 84.0 0.3
2015-Nov-13 Fri ### ### ### ### 4,963,250 0 ### ### 0.0
2015-Nov-12 Thu 3.72 3.74 3.655 3.73 ### ### ###
2015-Nov-11 Wed 3.7 3.77 ### 3.75 ### ### 0.3
2015-Nov-10 Tue 3.76 3.79 ### 3.73 30.2 30.2 ###
2015-Nov-09 Mon 3.83 3.87 3.76 3.79 4,818,779 18,383,641 30.6 30.6 ###
2015-Nov-06 Fri 3.81 3.87 3.81 3.86 80.9 80.9 0.3
2015-Nov-05 Thu ### ### 3.81 3.84 ### ### 0.3
2015-Nov-04 Wed ### ### 3.89 ### 6,521,150 ### ### ### 0.0
2015-Nov-03 Tue ### ### 3.875 ### 3,074,820 ### 26.6 26.6 0.0
2015-Nov-02 Mon ### ### 3.87 3.87 3,750,828 7,257,852 20.6 20.6 ###
2015-Oct-30 Fri 3.89 ### 3.85 ### 9,602,525 ### 82.2 82.2 0.0
2015-Oct-29 Thu ### ### ### ### ### ### 0.0
2015-Oct-28 Wed ### ### 3.89 ### 5,943,748 11,560,589 28.3 28.3 0.0
2015-Oct-27 Tue ### ### 3.87 3.88 7,078,641 13,697,170 ### ### 0.3
2015-Oct-26 Mon 4 ### ### ### 3,372,824 0 23.9 23.9 0.0
2015-Oct-23 Fri ### 4 ### ### 65.6 65.6 0.0
2015-Oct-22 Thu 3.85 ### 3.84 ### 82.8 82.8 0.0
2015-Oct-21 Wed 3.86 ### 3.85 3.87 5,845,879 ### ### ### ###
2015-Oct-20 Tue 3.84 3.89 3.84 3.87 3,533,073 13,655,327 80.6 80.6 ###
2015-Oct-19 Mon ### ### 3.87 3.89 ### ### 0.3
2015-Oct-16 Fri 4 4 ### ### 4,027,280 ### ### ### 0.0
2015-Oct-15 Thu ### ### 3.875 ### 8,764,721 16,981,646 ### ### 0.0
2015-Oct-14 Wed 3.87 ### 3.83 3.89 ### ### 0.3
2015-Oct-13 Tue ### ### 3.86 ### 6,124,547 11,820,375 ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 5,945,953 0 ### ### 0.0
2015-Oct-09 Fri 4 ### ### ### 7,539,976 0 72.2 72.2 0.0
2015-Oct-08 Thu ### ### ### ### 6,204,889 0 ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 7,083,441 0 74.9 74.9 0.0
2015-Oct-06 Tue ### 4.145 3.985 4 6,988,870 28,409,756 18.2 18.2 0.3
2015-Oct-05 Mon ### ### ### ### ### ### 0.0
2015-Oct-02 Fri ### 4 ### ### 69.0 69.0 0.0
2015-Oct-01 Thu ### 4 ### 4 6,104,479 12,208,958 82.8 82.8 0.3
2015-Sep-30 Wed 3.81 ### 3.79 ### 8,156,258 ### 83.3 83.3 0.0
2015-Sep-29 Tue 3.8 3.845 3.74 3.84 87.5 87.5 0.3
2015-Sep-28 Mon 3.78 ### 3.74 ### ### ### 0.0
2015-Sep-25 Fri 3.82 3.87 3.77 3.83 73.9 73.9 ###
2015-Sep-24 Thu 3.77 3.8 3.72 3.78 5,840,053 ### 63.7 63.7 0.3
2015-Sep-23 Wed 3.79 3.84 ### 3.73 7,598,787 14,589,671 19.5 19.5 ###
2015-Sep-22 Tue 3.79 3.82 3.7 3.82 ### ### 0.3
2015-Sep-21 Mon 3.72 3.75 ### 3.75 4,794,772 ### ### ### 0.3
2015-Sep-18 Fri 3.84 3.86 3.76 3.81 21.9 21.9 0.3
2015-Sep-17 Thu 3.8 3.86 3.74 3.78 ### ### 0.3
2015-Sep-16 Wed ### 3.72 ### ### 6,140,442 11,421,222 ### ### 0.0
2015-Sep-15 Tue ### ### 3.55 3.58 4,983,679 ### ### ### 0.3
2015-Sep-14 Mon ### 3.7 ### ### 6,848,445 12,669,623 31.6 31.6 0.0
2015-Sep-11 Fri 3.7 3.7 3.57 ### 7,731,475 ### ### ### 0.0
2015-Sep-10 Thu 3.58 3.72 3.58 3.7 92.1 92.1 0.3
2015-Sep-09 Wed 3.55 ### 3.545 ### 6,647,079 11,781,947 ### ### 0.0
2015-Sep-08 Tue 3.51 3.54 3.5 3.52 3,697,273 ### ### ### ###
2015-Sep-07 Mon 3.48 3.525 ### 3.51 5,096,924 8,983,328 81.2 81.2 ###
2015-Sep-04 Fri 3.4 3.5 ### 3.44 80.1 80.1 0.2
2015-Sep-03 Thu 3.52 3.53 3.41 3.41 4,965,778 17,231,249 ### ### ###
2015-Sep-02 Wed ### 3.47 3.375 3.47 5,133,756 17,570,279 ### ### 0.2
2015-Sep-01 Tue 3.46 3.5 3.45 3.46 6,999,725 24,324,044 ### ### 0.2
2015-Aug-31 Mon 3.43 3.55 3.41 3.51 7,867,749 ### ### ### ###
2015-Aug-28 Fri 3.5 3.525 3.46 3.46 ### ### 0.2
2015-Aug-27 Thu 3.45 3.58 3.45 3.49 71.7 71.7 ###
2015-Aug-26 Wed 3.27 3.41 3.26 3.41 9,786,673 32,638,554 87.9 87.9 ###
2015-Aug-25 Tue 3.27 ### 3.26 ### ### ### 0.0
2015-Aug-24 Mon ### ### 3.27 ### 10,107,872 16,526,370 ### ### 0.0
2015-Aug-21 Fri 3.4 3.46 ### 3.46 82.5 82.5 0.2
2015-Aug-20 Thu 3.41 3.49 ### 3.47 7,008,650 ### 84.4 84.4 0.2
2015-Aug-19 Wed 3.47 3.47 3.4 3.47 ### ### 0.2
2015-Aug-18 Tue ### 3.48 ### 3.46 10,648,271 ### ### ### 0.2
2015-Aug-17 Mon 3.4 3.4 ### ### 28.4 28.4 0.0
2015-Aug-14 Fri ### 3.42 ### ### 86.3 86.3 0.0
2015-Aug-13 Thu ### 3.43 3.345 ### 25.4 25.4 0.0
2015-Aug-12 Wed 3.47 3.48 ### ### 17.4 17.4 0.0
2015-Aug-11 Tue 3.53 3.57 3.485 3.49 ### ### ###
2015-Aug-10 Mon ### 3.53 ### 3.51 93.9 93.9 ###
2015-Aug-07 Fri 3.49 3.5 ### ### 8,550,829 14,963,950 9.5 9.5 0.0
2015-Aug-06 Thu ### ### 3.57 3.59 29.4 29.4 ###
2015-Aug-05 Wed ### ### ### ### 3,400,486 0 71.7 71.7 0.0
2015-Aug-04 Tue ### ### ### ### 7,237,573 0 25.7 25.7 0.0
2015-Aug-03 Mon ### ### ### ### 4,689,773 0 76.8 76.8 0.0
2015-Jul-31 Fri 3.58 3.645 3.57 ### 7,604,241 ### ### ### 0.0
2015-Jul-30 Thu ### ### 3.57 3.59 4,473,443 ### 20.0 20.0 ###
2015-Jul-29 Wed ### ### ### ### ### ### 0.0
2015-Jul-28 Tue 3.59 ### 3.59 ### 81.6 81.6 0.0
2015-Jul-27 Mon ### ### ### ### ### ### 0.0
2015-Jul-24 Fri ### 3.71 ### 3.71 8,616,720 ### ### ### ###
2015-Jul-23 Thu ### ### ### ### ### ### 0.0
2015-Jul-22 Wed ### 3.72 ### ### 11,434,546 21,268,255 33.3 33.3 0.0
2015-Jul-21 Tue 3.75 3.78 3.72 3.74 4,410,922 16,540,957 28.7 28.7 0.3
2015-Jul-20 Mon 3.75 3.79 3.72 3.75 3,746,942 ### 69.8 69.8 0.3
2015-Jul-17 Fri 3.79 3.81 3.73 3.77 24.3 24.3 ###
2015-Jul-16 Thu ### ### 3.77 3.78 ### ### 0.3
2015-Jul-15 Wed 3.83 ### 3.8 3.89 ### ### 0.3
2015-Jul-14 Tue 3.75 3.81 3.71 3.77 6,946,089 ### 71.1 71.1 ###
2015-Jul-13 Mon ### 3.75 ### ### 74.1 74.1 0.0
2015-Jul-10 Fri 3.7 3.72 ### 3.71 72.6 72.6 ###
2015-Jul-09 Thu ### 3.7 3.58 ### 10,166,528 ### 84.6 84.6 0.0
2015-Jul-08 Wed ### 3.76 ### 3.71 90.8 90.8 ###
2015-Jul-07 Tue 3.85 ### 3.79 3.81 ### ### 0.3
2015-Jul-06 Mon 3.81 3.85 3.78 3.81 ### ### 0.3
2015-Jul-03 Fri 3.89 ### 3.82 3.85 3,826,820 7,309,226 ### ### 0.3
2015-Jul-02 Thu 3.84 ### 3.84 ### ### ### 0.0
2015-Jul-01 Wed 3.82 ### 3.81 3.86 ### ### 0.3
2015-Jun-30 Tue 3.79 3.875 3.77 3.85 73.9 73.9 0.3
2015-Jun-29 Mon 3.85 3.86 3.78 3.8 ### ### ###
2015-Jun-26 Fri 3.88 ### 3.82 3.89 7,558,951 ### ### ### 0.3
2015-Jun-25 Thu ### 4.045 ### ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### ### ### 0.0
2015-Jun-23 Tue ### ### ### ### 73.1 73.1 0.0
2015-Jun-22 Mon 4 ### ### 4 6,632,649 0 73.3 73.3 0.3
2015-Jun-19 Fri ### ### ### ### ### ### 0.0
2015-Jun-18 Thu ### ### ### ### 7,901,948 0 ### ### 0.0
2015-Jun-17 Wed ### ### ### ### 4,801,646 0 27.6 27.6 0.0
2015-Jun-16 Tue ### ### ### ### ### ### 0.0
2015-Jun-15 Mon ### ### ### ### 83.2 83.2 0.0
2015-Jun-12 Fri ### ### ### 4 27.2 27.2 0.3
2015-Jun-11 Thu ### ### ### ### 6,741,449 0 86.6 86.6 0.0
2015-Jun-10 Wed 3.85 ### ### ### 4,880,226 0 85.8 85.8 0.0
2015-Jun-09 Tue 3.85 ### 3.84 3.85 3,978,358 7,638,447 75.9 75.9 0.3
2015-Jun-05 Fri 3.85 ### 3.83 3.88 77.8 77.8 0.3
2015-Jun-04 Thu ### 3.925 3.84 3.85 28.6 28.6 0.3
2015-Jun-03 Wed 3.85 ### 3.85 ### 5,120,486 ### ### ### 0.0
2015-Jun-02 Tue ### ### ### ### 5,153,977 0 9.5 9.5 0.0
2015-Jun-01 Mon ### ### ### ### 4,349,185 0 78.2 78.2 0.0
2015-May-29 Fri ### ### ### ### ### ### 0.0
2015-May-28 Thu ### ### ### ### 5,675,722 0 ### ### 0.0
2015-May-27 Wed 3.83 ### 3.83 ### 9,625,285 18,432,420 90.9 90.9 0.0
2015-May-26 Tue 3.87 ### 3.84 3.85 ### ### 0.3
2015-May-25 Mon 3.83 ### 3.79 3.87 79.3 79.3 ###
2015-May-22 Fri 3.86 3.88 3.8 3.84 26.2 26.2 0.3
2015-May-21 Thu 3.81 3.83 3.76 3.82 5,978,984 22,690,244 ### ### 0.3
2015-May-20 Wed 3.8 3.82 3.75 3.8 8,641,949 32,709,776 ### ### ###
2015-May-19 Tue 3.73 3.8 ### 3.78 86.2 86.2 0.3
2015-May-18 Mon 3.77 3.81 3.75 3.77 78.6 78.6 ###
2015-May-15 Fri 3.77 3.77 ### 3.73 22.9 22.9 ###
2015-May-14 Thu 3.72 3.73 3.655 3.7 5,694,126 ### 23.3 23.3 0.3
2015-May-13 Wed 3.78 3.79 ### 3.73 ### ### ###
2015-May-12 Tue 3.81 3.82 3.73 3.79 ### ### ###
2015-May-11 Mon ### ### ### 3.78 ### ### 0.3
2015-May-08 Fri 3.86 4 3.86 ### 4,622,057 18,164,684 ### ### 0.0
2015-May-07 Thu 3.86 ### 3.85 ### 4,802,589 9,244,983 ### ### 0.0
2015-May-06 Wed ### ### ### ### 30.2 30.2 0.0
2015-May-05 Tue ### 4.175 ### ### 4,912,082 10,253,971 10.1 10.1 0.0
2015-May-04 Mon ### ### ### ### ### ### 0.0
2015-May-01 Fri 4 ### ### ### 7,401,187 0 ### ### 0.0
2015-Apr-30 Thu 3.87 4.045 3.87 ### ### ### 0.0
2015-Apr-29 Wed ### ### ### ### ### ### 0.0
2015-Apr-28 Tue 4.28 4.28 ### ### ### ### 0.0
2015-Apr-27 Mon 4.29 ### 4.26 4.28 27.5 27.5 0.3
2015-Apr-24 Fri ### 4.28 ### 4.24 ### ### 0.3
2015-Apr-23 Thu ### ### ### ### ### ### 0.0
2015-Apr-22 Wed 4.25 4.28 ### ### 17.3 17.3 0.0
2015-Apr-21 Tue ### 4.24 ### 4.24 4,887,182 10,360,825 89.8 89.8 0.3
2015-Apr-20 Mon ### ### 4.075 ### 84.2 84.2 0.0
2015-Apr-17 Fri ### 4.22 ### ### 26.0 26.0 0.0
2015-Apr-16 Thu 4.22 ### ### ### ### ### 0.0
2015-Apr-15 Wed ### 4.2 ### ### 82.9 82.9 0.0
2015-Apr-14 Tue ### 4.2 ### ### 5,488,450 11,525,745 ### ### 0.0
2015-Apr-13 Mon 4.25 4.26 ### ### ### ### 0.0
2015-Apr-10 Fri ### ### 4.21 4.24 5,737,221 12,076,850 15.8 15.8 0.3
2015-Apr-09 Thu ### 4.4 4.29 ### ### ### 0.0
2015-Apr-08 Wed 4.24 ### 4.21 ### 7,051,343 14,843,077 ### ### 0.0
2015-Apr-07 Tue ### 4.2 ### ### 5,094,483 ### ### ### 0.0
2015-Apr-02 Thu ### ### ### ### 27.3 27.3 0.0
2015-Apr-01 Wed ### ### ### ### 82.5 82.5 0.0
2015-Mar-31 Tue ### ### ### ### 79.0 79.0 0.0
2015-Mar-30 Mon 4 ### 3.985 ### ### ### 0.0
2015-Mar-27 Fri ### ### 4 ### 7,429,386 14,858,772 ### ### 0.0
2015-Mar-26 Thu ### ### ### 4 5,362,321 0 23.1 23.1 0.3
2015-Mar-25 Wed ### ### ### ### 5,484,280 0 ### ### 0.0
2015-Mar-24 Tue ### ### 4.055 ### 87.3 87.3 0.0
2015-Mar-23 Mon 4 ### 4 ### ### ### 0.0
2015-Mar-20 Fri ### ### ### ### 76.8 76.8 0.0
2015-Mar-19 Thu ### ### ### ### 75.9 75.9 0.0
2015-Mar-18 Wed ### 3.985 3.86 ### 5,369,581 21,062,181 ### ### 0.0
2015-Mar-17 Tue ### ### ### ### 28.7 28.7 0.0
2015-Mar-16 Mon ### 4 3.885 ### 3,889,686 15,335,087 83.8 83.8 0.0
2015-Mar-13 Fri ### 4 ### ### ### ### 0.0
2015-Mar-12 Thu 3.88 ### 3.88 ### 5,213,777 10,114,727 78.9 78.9 0.0
2015-Mar-11 Wed 3.85 ### 3.82 3.87 3,765,942 7,192,949 72.3 72.3 ###
2015-Mar-10 Tue ### 4 3.88 ### 3,073,249 ### 25.2 25.2 0.0
2015-Mar-09 Mon ### ### ### ### 35.0 35.0 0.0
2015-Mar-06 Fri ### ### ### ### 81.0 81.0 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### ### ### ### ### ### 0.0
2015-Mar-03 Tue ### ### 3.945 ### ### ### 0.0
2015-Mar-02 Mon ### ### ### ### 3,460,089 0 69.4 69.4 0.0
2015-Feb-27 Fri 4 ### ### ### 6,240,442 0 80.4 80.4 0.0
2015-Feb-26 Thu ### 4 ### ### 3,786,524 7,573,048 31.2 31.2 0.0
2015-Feb-25 Wed ### ### ### ### 6,675,243 0 ### ### 0.0
2015-Feb-24 Tue ### ### 3.945 ### 87.8 87.8 0.0
2015-Feb-23 Mon ### ### ### ### ### ### 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu ### ### 3.88 ### 73.5 73.5 0.0
2015-Feb-18 Wed 3.88 ### 3.84 ### 3,000,371 ### ### ### 0.0
2015-Feb-17 Tue 3.85 ### 3.84 3.85 2,319,925 4,454,256 73.7 73.7 0.3
2015-Feb-16 Mon 3.89 ### 3.84 3.88 ### ### 0.3
2015-Feb-13 Fri 3.84 ### 3.84 3.89 7,551,640 14,499,148 ### ### 0.3
2015-Feb-12 Thu 3.78 3.79 3.73 3.77 ### ### ###
2015-Feb-11 Wed 3.79 3.82 3.74 3.75 ### ### 0.3
2015-Feb-10 Tue 3.82 3.82 3.73 3.76 3,684,245 13,908,024 ### ### 0.3
2015-Feb-09 Mon 3.72 3.79 3.71 3.79 3,340,557 12,527,088 ### ### ###
2015-Feb-06 Fri 3.82 3.83 3.72 3.72 6,291,057 23,748,740 ### ### 0.3
2015-Feb-05 Thu 3.79 3.88 3.75 3.84 6,589,143 25,137,580 ### ### 0.3
2015-Feb-04 Wed 3.71 3.79 ### 3.76 78.3 78.3 0.3
2015-Feb-03 Tue ### ### 3.59 ### ### ### 0.0
2015-Feb-02 Mon ### ### 3.56 ### 71.9 71.9 0.0
2015-Jan-30 Fri ### ### 3.57 ### 10,318,782 18,419,025 71.0 71.0 0.0
2015-Jan-29 Thu 3.57 ### 3.54 3.58 ### ### 0.3
2015-Jan-28 Wed 3.58 ### 3.52 ### ### ### 0.0
2015-Jan-27 Tue 3.53 3.59 3.52 3.58 ### ### 0.3
2015-Jan-23 Fri 3.47 3.52 3.45 3.49 ### ### ###
2015-Jan-22 Thu 3.45 3.46 ### 3.42 5,051,146 8,738,482 24.9 24.9 0.2
2015-Jan-21 Wed ### 3.42 ### 3.42 6,222,476 ### 87.6 87.6 0.2
2015-Jan-20 Tue 3.26 ### 3.26 3.29 5,938,053 9,679,026 ### ### ###
2015-Jan-19 Mon 3.27 ### 3.23 3.26 33.9 33.9 0.2
2015-Jan-16 Fri 3.29 ### 3.22 3.24 18.2 18.2 ###
2015-Jan-15 Thu ### ### 3.225 ### ### ### 0.0
2015-Jan-14 Wed 3.45 3.47 ### ### 3,466,456 ### 16.5 16.5 0.0
2015-Jan-13 Tue 3.4 3.45 ### 3.45 ### ### ###
2015-Jan-12 Mon ### 3.49 ### 3.44 4,361,242 ### 86.1 86.1 0.2
2015-Jan-09 Fri ### 3.41 ### ### 66.0 66.0 0.0
2015-Jan-08 Thu 3.43 3.44 ### 3.4 ### ### 0.2
2015-Jan-07 Wed 3.4 3.51 ### 3.43 9,191,774 ### ### ### 0.2
2015-Jan-06 Tue 3.23 3.43 3.22 3.43 9,013,327 ### ### ### 0.2
2015-Jan-05 Mon 3.2 3.27 ### 3.26 2,658,925 4,347,342 ### ### 0.2
2015-Jan-02 Fri 3.2 3.24 ### 3.22 ### ### 0.2
2014-Dec-31 Wed ### ### ### ### 1,269,488 0 78.9 78.9 0.0
2014-Dec-30 Tue 3.25 3.25 ### ### ### ### 0.0
2014-Dec-29 Mon ### 3.25 ### 3.24 2,471,529 ### 79.0 79.0 ###
2014-Dec-24 Wed ### 3.21 3.155 ### ### ### 0.0
2014-Dec-23 Tue 3.26 3.27 ### ### 4,101,541 ### 16.1 16.1 0.0
2014-Dec-22 Mon ### 3.26 ### 3.26 ### ### 0.2
2014-Dec-19 Fri ### ### ### 3.21 81.6 81.6 ###
2014-Dec-18 Thu ### ### ### ### 8,330,844 0 76.1 76.1 0.0
2014-Dec-17 Wed ### ### ### ### 91.1 91.1 0.0
2014-Dec-16 Tue ### ### 2.89 ### 85.6 85.6 0.0
2014-Dec-15 Mon ### ### 2.88 ### ### ### 0.0
2014-Dec-12 Fri 2.89 ### 2.86 ### 88.9 88.9 0.0
2014-Dec-11 Thu ### ### ### ### 7,923,578 0 24.1 24.1 0.0
2014-Dec-10 Wed ### ### ### 3 4,161,825 0 84.6 84.6 0.2
2014-Dec-09 Tue ### ### ### ### ### ### 0.0
2014-Dec-08 Mon ### 3.025 ### 3 3,942,486 ### ### ### 0.2
2014-Dec-05 Fri ### 3 ### 3 5,650,929 ### ### ### 0.2
2014-Dec-04 Thu ### ### 2.88 ### 2,694,778 3,880,480 ### ### 0.0
2014-Dec-03 Wed 2.83 ### 2.83 ### 2,610,776 3,694,248 ### ### 0.0
2014-Dec-02 Tue 2.8 2.87 2.8 2.87 87.5 87.5 ###
2014-Dec-01 Mon 2.85 2.87 2.8 2.81 ### ### ###
2014-Nov-28 Fri 2.87 2.875 2.81 2.85 4,600,956 ### 31.8 31.8 ###
2014-Nov-27 Thu ### ### 2.87 ### 33.3 33.3 0.0
2014-Nov-26 Wed 2.86 ### 2.86 ### 4,075,288 ### 88.5 88.5 0.0
2014-Nov-25 Tue ### ### ### 2.86 4,407,624 0 ### ### 0.2
2014-Nov-24 Mon 2.88 ### 2.88 ### 84.1 84.1 0.0
2014-Nov-21 Fri ### ### 2.86 2.88 3,810,774 ### ### ### 0.2
2014-Nov-20 Thu ### ### 2.885 ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 27.9 27.9 0.0
2014-Nov-18 Tue ### ### 3.025 ### 2,111,324 3,193,377 76.7 76.7 0.0
2014-Nov-17 Mon ### ### ### ### 4,075,082 0 29.7 29.7 0.0
2014-Nov-14 Fri ### ### ### ### 3,112,773 0 70.8 70.8 0.0
2014-Nov-13 Thu ### ### 3 ### ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 4,775,073 0 26.2 26.2 0.0
2014-Nov-11 Tue ### ### ### ### 92.8 92.8 0.0
2014-Nov-10 Mon ### ### ### ### 22.9 22.9 0.0
2014-Nov-07 Fri ### ### ### ### ### ### 0.0
2014-Nov-06 Thu ### 3 ### ### ### ### 0.0
2014-Nov-05 Wed ### 3 ### ### 4,694,272 ### ### ### 0.0
2014-Nov-04 Tue ### ### ### ### ### ### 0.0
2014-Nov-03 Mon ### ### ### ### 1,410,054 0 80.3 80.3 0.0
2014-Oct-31 Fri ### ### 2.885 ### 69.6 69.6 0.0
2014-Oct-30 Thu 2.88 ### 2.86 2.89 ### ### ###
2014-Oct-29 Wed 2.87 2.88 2.85 2.87 ### ### ###
2014-Oct-28 Tue 2.89 2.89 2.86 2.87 3,538,847 10,174,185 28.2 28.2 ###
2014-Oct-27 Mon 2.88 ### 2.86 ### 5,726,652 ### ### ### 0.0
2014-Oct-24 Fri 2.85 2.89 2.84 2.84 ### ### 0.2
2014-Oct-23 Thu 2.82 2.85 2.82 2.84 ### ### 0.2
2014-Oct-22 Wed 2.79 2.85 2.78 2.82 78.7 78.7 ###
2014-Oct-21 Tue 2.74 2.78 2.73 2.75 2,846,141 ### ### ### ###
2014-Oct-20 Mon 2.73 2.76 2.72 2.74 3,682,558 ### ### ### 0.2
2014-Oct-17 Fri 2.72 2.74 2.7 2.71 ### ### ###
2014-Oct-16 Thu 2.7 2.74 2.655 2.73 ### ### ###
2014-Oct-15 Wed 2.75 2.78 2.71 2.73 3,302,956 ### ### ### ###
2014-Oct-14 Tue ### 2.76 ### 2.75 79.8 79.8 ###
2014-Oct-13 Mon 2.7 2.73 ### 2.7 3,931,856 5,366,983 72.9 72.9 0.2
2014-Oct-10 Fri 2.75 2.78 2.7 2.7 7,353,655 ### ### ### 0.2
2014-Oct-09 Thu 2.83 2.855 2.8 2.83 4,250,744 12,018,978 65.6 65.6 0.2
2014-Oct-08 Wed 2.75 ### 2.75 2.8 88.0 88.0 0.2
2014-Oct-07 Tue 2.83 2.84 2.77 2.8 ### ### 0.2
2014-Oct-06 Mon 2.84 2.845 2.79 2.84 3,583,328 10,096,026 ### ### 0.2
2014-Oct-03 Fri 2.86 2.87 2.81 2.84 23.2 23.2 0.2
2014-Oct-02 Thu 2.78 ### 2.77 2.89 11,501,978 ### 94.5 94.5 ###
2014-Oct-01 Wed 2.7 2.81 2.7 2.8 9,030,154 24,878,074 92.4 92.4 0.2
2014-Sep-30 Tue 2.74 2.76 ### 2.71 13,066,149 18,031,285 21.8 21.8 ###
2014-Sep-29 Mon 2.73 2.79 2.72 2.75 ### ### ###
2014-Sep-26 Fri 2.8 ### 2.75 2.75 16.3 16.3 ###
2014-Sep-25 Thu ### ### 2.85 2.85 6,830,929 9,734,073 ### ### ###
2014-Sep-24 Wed 2.81 2.925 2.81 2.89 ### ### ###
2014-Sep-23 Tue 2.79 2.86 2.785 2.84 83.7 83.7 0.2
2014-Sep-22 Mon 2.85 2.87 2.77 2.79 ### ### ###
2014-Sep-19 Fri 2.85 2.885 2.84 2.84 ### ### 0.2
2014-Sep-18 Thu 2.84 2.885 2.82 2.84 ### ### 0.2
2014-Sep-17 Wed 2.88 ### ### 2.84 5,564,241 0 25.6 25.6 0.2
2014-Sep-16 Tue ### ### 2.87 2.87 ### ### ###
2014-Sep-15 Mon 2.88 ### 2.87 ### 3,378,545 ### 86.4 86.4 0.0
2014-Sep-12 Fri 2.87 ### 2.86 ### ### ### 0.0
2014-Sep-11 Thu ### ### 2.87 2.88 ### ### 0.2
2014-Sep-10 Wed ### ### ### ### 78.3 78.3 0.0
2014-Sep-09 Tue ### ### ### ### 4,007,658 0 ### ### 0.0
2014-Sep-08 Mon ### ### ### ### 3,484,756 0 76.1 76.1 0.0
2014-Sep-05 Fri ### ### ### ### 8,350,229 0 80.0 80.0 0.0
2014-Sep-04 Thu ### ### ### ### 8.8 8.8 0.0
2014-Sep-03 Wed ### 3.155 ### ### 3,444,087 5,433,047 ### ### 0.0
2014-Sep-02 Tue ### 3.175 ### ### 5,569,973 ### ### ### 0.0
2014-Sep-01 Mon ### ### ### ### 2,467,177 0 75.5 75.5 0.0
2014-Aug-29 Fri ### ### ### ### 5,286,256 0 69.8 69.8 0.0
2014-Aug-28 Thu ### ### ### ### 2,852,950 0 80.3 80.3 0.0
2014-Aug-27 Wed ### ### ### ### 3,256,074 0 ### ### 0.0
2014-Aug-26 Tue ### ### ### ### 84.1 84.1 0.0
2014-Aug-25 Mon ### ### ### ### ### ### 0.0
2014-Aug-22 Fri ### ### ### ### ### ### 0.0
2014-Aug-21 Thu ### ### ### ### 22.6 22.6 0.0
2014-Aug-20 Wed ### ### ### ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 7,870,373 0 83.1 83.1 0.0
2014-Aug-18 Mon 2.88 ### 2.88 ### ### ### 0.0
2014-Aug-15 Fri 2.88 ### 2.87 2.88 67.8 67.8 0.2
2014-Aug-14 Thu 2.89 ### 2.87 2.88 5,196,756 7,457,344 24.3 24.3 0.2
2014-Aug-13 Wed 2.89 ### 2.88 2.89 71.9 71.9 ###
2014-Aug-12 Tue 2.88 ### 2.87 ### 6,765,277 9,708,172 ### ### 0.0
2014-Aug-11 Mon 2.86 2.875 2.85 2.86 4,274,777 12,236,549 73.1 73.1 0.2
2014-Aug-08 Fri 2.86 2.88 2.82 2.83 5,678,787 16,184,542 ### ### 0.2
2014-Aug-07 Thu 2.88 ### 2.87 2.87 4,929,080 7,073,229 27.6 27.6 ###
2014-Aug-06 Wed 2.87 ### 2.87 2.88 4,306,986 6,180,524 78.1 78.1 0.2
2014-Aug-05 Tue ### ### 2.88 ### 5,849,825 8,423,748 22.2 22.2 0.0
2014-Aug-04 Mon ### ### 2.88 ### ### ### 0.0
2014-Aug-01 Fri ### ### ### ### 7,268,957 0 ### ### 0.0
2014-Jul-31 Thu ### 3 2.955 ### 73.1 73.1 0.0
2014-Jul-30 Wed ### ### 2.925 ### 6,256,279 ### ### ### 0.0
2014-Jul-29 Tue ### ### ### ### 5,543,276 0 ### ### 0.0
2014-Jul-28 Mon ### ### ### ### 6,465,081 0 ### ### 0.0
2014-Jul-25 Fri 3 3.025 ### ### 9,758,583 14,759,856 74.6 74.6 0.0
2014-Jul-24 Thu ### ### 2.975 ### ### ### 0.0
2014-Jul-23 Wed ### ### ### ### 11,428,886 0 ### ### 0.0
2014-Jul-22 Tue ### ### 3.055 ### 7,700,041 ### 28.0 28.0 0.0
2014-Jul-21 Mon ### ### 3.085 ### ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 3,960,529 0 ### ### 0.0
2014-Jul-17 Thu ### ### ### ### 10,176,649 0 ### ### 0.0
2014-Jul-16 Wed ### 3.045 ### ### ### ### 0.0
2014-Jul-15 Tue 3 3 ### ### 4,353,789 6,530,683 36.5 36.5 0.0
2014-Jul-14 Mon ### 3 ### 3 86.6 86.6 0.2
2014-Jul-11 Fri ### ### ### ### 6,298,723 0 80.9 80.9 0.0
2014-Jul-10 Thu ### ### ### ### 3,977,948 0 72.3 72.3 0.0
2014-Jul-09 Wed ### ### ### ### 4,979,823 0 76.0 76.0 0.0
2014-Jul-08 Tue ### ### ### ### 3,888,877 0 ### ### 0.0
2014-Jul-07 Mon ### 2.975 ### ### 78.5 78.5 0.0
2014-Jul-04 Fri ### 2.975 ### ### 4,404,020 6,550,979 70.8 70.8 0.0
2014-Jul-03 Thu ### ### 2.88 ### 22.1 22.1 0.0
2014-Jul-02 Wed 2.88 ### 2.84 2.89 5,526,646 ### ### ### ###
2014-Jul-01 Tue 2.89 ### 2.85 2.86 5,971,376 ### ### ### 0.2
2014-Jun-30 Mon 2.88 2.945 2.86 ### 8,325,682 ### ### ### 0.0
2014-Jun-27 Fri 2.87 ### 2.85 2.88 ### ### 0.2
2014-Jun-26 Thu 2.77 2.85 2.77 2.85 85.8 85.8 ###
2014-Jun-25 Wed 2.73 2.78 ### 2.76 ### ### 0.2
2014-Jun-24 Tue 2.77 2.77 2.73 2.76 4,726,557 ### 28.5 28.5 0.2
2014-Jun-23 Mon 2.8 ### 2.75 2.77 ### ### 0.2
2014-Jun-20 Fri 2.83 ### 2.8 2.81 8,674,273 12,143,982 ### ### ###
2014-Jun-19 Thu 2.82 2.86 2.8 2.86 7,557,654 ### ### ### 0.2
2014-Jun-18 Wed 2.73 2.79 2.72 2.78 85.9 85.9 0.2
2014-Jun-17 Tue 2.73 ### 2.71 2.73 70.8 70.8 ###
2014-Jun-16 Mon 2.74 2.755 2.72 2.74 3,189,828 8,732,154 ### ### 0.2
2014-Jun-13 Fri 2.74 2.75 ### 2.74 3,988,956 ### 72.5 72.5 0.2
2014-Jun-12 Thu 2.75 2.81 2.73 2.78 83.3 83.3 0.2
2014-Jun-11 Wed 2.73 2.78 2.71 2.78 5,401,852 14,828,083 87.3 87.3 0.2
2014-Jun-10 Tue 2.75 2.78 2.73 2.75 3,173,684 ### 76.1 76.1 ###
2014-Jun-06 Fri ### 2.74 2.685 2.73 3,330,375 9,033,642 80.8 80.8 ###
2014-Jun-05 Thu 2.7 2.71 ### 2.7 ### ### 0.2
2014-Jun-04 Wed 2.74 2.76 ### 2.71 ### ### ###
2014-Jun-03 Tue 2.78 ### 2.73 2.74 25.1 25.1 0.2
2014-Jun-02 Mon 2.78 2.82 2.76 2.79 73.9 73.9 ###
2014-May-30 Fri 2.78 2.79 ### 2.75 22.7 22.7 ###
2014-May-29 Thu 2.78 2.78 2.75 2.76 2,243,247 6,202,577 ### ### 0.2
2014-May-28 Wed 2.79 2.8 2.76 2.76 3,939,383 10,951,484 ### ### 0.2
2014-May-27 Tue 2.78 2.81 2.77 2.78 4,848,676 ### ### ### 0.2
2014-May-26 Mon 2.76 2.82 2.755 2.78 7,876,283 ### 78.0 78.0 0.2
2014-May-23 Fri 2.73 2.74 ### 2.73 3,083,582 ### ### ### ###
2014-May-22 Thu 2.7 2.745 2.655 2.73 ### ### ###
2014-May-21 Wed 2.71 2.73 ### ### 23.2 23.2 0.0
2014-May-20 Tue 2.72 2.755 2.7 2.73 75.3 75.3 ###
2014-May-19 Mon 2.83 ### 2.75 2.75 15.3 15.3 ###
2014-May-16 Fri 2.86 2.87 2.83 2.83 2,987,673 ### ### ### 0.2
2014-May-15 Thu 2.87 2.89 2.84 2.88 72.1 72.1 0.2
2014-May-14 Wed ### ### 2.83 2.86 13.8 13.8 0.2
2014-May-13 Tue 2.89 ### 2.86 ### 78.4 78.4 0.0
2014-May-12 Mon 2.85 2.88 2.83 2.85 5,093,145 14,540,928 ### ### ###
2014-May-09 Fri 2.85 2.86 2.81 2.82 ### ### ###
2014-May-08 Thu 2.87 2.88 2.84 2.86 27.2 27.2 0.2
2014-May-07 Wed 2.87 2.89 2.825 2.86 32.1 32.1 0.2
2014-May-06 Tue ### ### 2.84 2.88 22.1 22.1 0.2
2014-May-05 Mon 2.89 ### 2.89 ### 79.7 79.7 0.0
2014-May-02 Fri 2.87 ### 2.85 2.87 3,831,643 ### ### ### ###
2014-May-01 Thu ### ### 2.89 ### 3,241,187 ### ### ### 0.0
2014-Apr-30 Wed 2.86 2.885 ### 2.88 3,068,677 ### 78.4 78.4 0.2
2014-Apr-29 Tue 2.86 2.89 2.82 2.82 4,497,155 12,839,377 30.4 30.4 ###
2014-Apr-28 Mon 2.89 ### 2.84 2.85 4,846,447 6,881,954 24.3 24.3 ###
2014-Apr-24 Thu ### ### ### ### ### ### 0.0
2014-Apr-23 Wed ### ### ### 2.88 4,291,273 0 21.3 21.3 0.2
2014-Apr-22 Tue 2.86 ### 2.85 2.89 2,081,983 2,966,825 83.8 83.8 ###
2014-Apr-17 Thu 2.85 2.86 2.82 2.84 3,170,184 9,003,322 26.0 26.0 0.2
2014-Apr-16 Wed 2.89 ### 2.81 2.83 6,437,854 9,045,184 ### ### 0.2
2014-Apr-15 Tue 2.87 ### 2.86 ### 82.7 82.7 0.0
2014-Apr-14 Mon ### ### 2.86 2.86 4,632,326 6,624,226 18.5 18.5 0.2
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 4,182,746 0 ### ### 0.0
2014-Apr-09 Wed ### 3 ### ### 5,467,320 8,200,980 22.8 22.8 0.0
2014-Apr-08 Tue ### ### ### ### 2,607,188 0 81.1 81.1 0.0
2014-Apr-07 Mon ### ### ### ### 3,852,445 0 78.8 78.8 0.0
2014-Apr-04 Fri 2.89 ### 2.89 ### ### ### 0.0
2014-Apr-03 Thu ### 2.955 2.89 ### 3,213,620 ### 19.3 19.3 0.0
2014-Apr-02 Wed ### ### ### ### 19.3 19.3 0.0
2014-Apr-01 Tue ### ### 2.89 ### 83.3 83.3 0.0
2014-Mar-31 Mon ### ### ### ### 6,235,950 0 27.9 27.9 0.0
2014-Mar-28 Fri ### ### ### ### 3,461,076 0 66.9 66.9 0.0
2014-Mar-27 Thu ### ### ### ### 88.3 88.3 0.0
2014-Mar-26 Wed ### ### ### ### 72.3 72.3 0.0
2014-Mar-25 Tue ### ### 2.885 ### 6,190,388 ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 3,022,471 0 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 9,846,148 0 84.1 84.1 0.0
2014-Mar-20 Thu ### ### 2.87 ### 30.4 30.4 0.0
2014-Mar-19 Wed 3 ### ### ### 24.8 24.8 0.0
2014-Mar-18 Tue ### ### 2.985 ### 5,689,959 ### ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 6,512,576 0 85.0 85.0 0.0
2014-Mar-14 Fri ### ### ### ### 10,455,977 0 ### ### 0.0
2014-Mar-13 Thu ### ### ### ### 8,136,447 0 ### ### 0.0
2014-Mar-12 Wed ### ### 3.055 ### 7,777,223 ### ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 8,599,122 0 ### ### 0.0
2014-Mar-10 Mon ### 3.175 ### ### 25.0 25.0 0.0
2014-Mar-07 Fri ### ### ### ### 22.0 22.0 0.0
2014-Mar-06 Thu 3.2 ### ### 3.2 ### ### 0.2
2014-Mar-05 Wed ### 3.21 ### ### ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 4,720,327 0 ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 2,515,283 0 31.6 31.6 0.0
2014-Feb-28 Fri ### ### ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 5,157,040 0 ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 4,229,277 0 22.1 22.1 0.0
2014-Feb-24 Mon ### ### ### ### ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 70.2 70.2 0.0
2014-Feb-20 Thu ### ### ### ### 73.5 73.5 0.0
2014-Feb-19 Wed ### ### 3.055 ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### ### ### 0.0
2014-Feb-17 Mon ### ### ### ### 28.0 28.0 0.0
2014-Feb-14 Fri 3 ### ### ### 8,579,041 0 ### ### 0.0
2014-Feb-13 Thu ### ### ### ### 4,455,371 0 18.7 18.7 0.0
2014-Feb-12 Wed ### ### ### ### 65.1 65.1 0.0
2014-Feb-11 Tue ### ### ### ### 4,354,652 0 ### ### 0.0
2014-Feb-10 Mon ### 3.025 ### ### 72.6 72.6 0.0
2014-Feb-07 Fri ### ### ### ### ### ### 0.0
2014-Feb-06 Thu 2.8 ### 2.8 ### 91.2 91.2 0.0
2014-Feb-05 Wed 2.86 2.87 2.78 2.79 7,979,980 22,543,443 16.8 16.8 ###
2014-Feb-04 Tue 2.8 2.85 2.8 2.84 83.6 83.6 0.2
2014-Feb-03 Mon 2.85 2.88 2.83 2.86 ### ### 0.2
2014-Jan-31 Fri 2.8 ### 2.8 2.86 6,489,327 9,085,057 ### ### 0.2
2014-Jan-30 Thu 2.8 2.81 2.76 2.81 10,228,857 ### 74.8 74.8 ###
2014-Jan-29 Wed 2.88 ### 2.825 2.83 16.3 16.3 0.2
2014-Jan-28 Tue 2.86 2.87 2.83 2.84 ### ### 0.2
2014-Jan-24 Fri 2.88 ### 2.87 2.89 6,622,656 ### ### ### ###
2014-Jan-23 Thu ### ### 2.86 2.89 33.5 33.5 ###
2014-Jan-22 Wed ### ### 2.87 ### 4,766,051 6,839,283 ### ### 0.0
2014-Jan-21 Tue 2.88 ### ### ### 70.6 70.6 0.0
2014-Jan-20 Mon 2.89 ### 2.855 2.88 5,036,880 7,190,146 ### ### 0.2
2014-Jan-17 Fri 2.88 2.955 2.88 ### ### ### 0.0
2014-Jan-16 Thu 2.85 2.88 2.84 2.86 ### ### 0.2
2014-Jan-15 Wed 2.79 2.84 2.77 2.82 5,968,343 ### 79.2 79.2 ###
2014-Jan-14 Tue 2.8 2.82 2.76 2.77 ### ### 0.2
2014-Jan-13 Mon 2.82 2.88 ### 2.85 5,887,542 ### 80.4 80.4 ###
2014-Jan-10 Fri 2.79 2.83 2.77 2.82 11,435,523 ### ### ### ###
2014-Jan-09 Thu 2.72 2.77 ### 2.77 5,998,980 8,308,587 ### ### 0.2
2014-Jan-08 Wed ### 2.71 ### 2.71 81.6 81.6 ###
2014-Jan-07 Tue ### ### ### ### 2,517,883 0 ### ### 0.0
2014-Jan-06 Mon ### 2.7 ### ### 2,459,379 ### 30.4 30.4 0.0
2014-Jan-03 Fri ### 2.7 ### ### 23.0 23.0 0.0
2014-Jan-02 Thu 2.7 2.7 ### ### 24.1 24.1 0.0
2013-Dec-31 Tue ### 2.71 ### ### 1,310,685 1,775,978 69.1 69.1 0.0
2013-Dec-30 Mon ### 2.7 ### ### 1,377,372 1,859,452 ### ### 0.0
2013-Dec-27 Fri 2.71 2.71 ### ### ### ### 0.0
2013-Dec-24 Tue ### 2.71 ### 2.7 1,428,854 ### 70.1 70.1 0.2
2013-Dec-23 Mon ### ### ### ### 3,896,028 0 ### ### 0.0
2013-Dec-20 Fri ### ### 2.59 ### 15,669,474 ### ### ### 0.0
2013-Dec-19 Thu 2.5 2.56 2.44 2.56 86.0 86.0 0.2
2013-Dec-18 Wed 2.52 2.53 2.47 2.47 4,896,381 12,240,952 ### ### ###
2013-Dec-17 Tue 2.56 ### 2.51 2.53 7,561,579 9,489,781 ### ### ###
2013-Dec-16 Mon 2.53 2.57 2.51 2.57 ### ### ###
2013-Dec-13 Fri 2.4 2.51 ### 2.51 10,565,340 ### 90.4 90.4 ###
2013-Dec-12 Thu 2.41 ### ### 2.42 78.5 78.5 0.2
2013-Dec-11 Wed ### ### ### ### 7,384,459 0 ### ### 0.0
2013-Dec-10 Tue ### 2.42 ### ### 7,770,727 9,402,579 ### ### 0.0
2013-Dec-09 Mon 2.47 2.5 ### ### 18,386,542 22,983,177 ### ### 0.0
2013-Dec-06 Fri 2.43 2.48 2.43 2.47 ### ### ###
2013-Dec-05 Thu 2.51 2.54 2.44 2.45 8,295,147 ### ### ### 0.2
2013-Dec-04 Wed 2.54 2.55 2.49 2.51 ### ### ###
2013-Dec-03 Tue ### ### 2.55 2.57 5,336,328 ### ### ### ###
2013-Dec-02 Mon ### ### 2.58 ### 5,164,925 6,662,753 87.2 87.2 0.0
2013-Nov-29 Fri 2.57 ### ### 2.59 4,289,576 0 ### ### 0.2
2013-Nov-28 Thu 2.59 ### 2.56 2.58 6,904,478 ### 34.7 34.7 0.2
2013-Nov-27 Wed ### ### 2.58 2.58 4,535,077 5,850,249 25.3 25.3 0.2
2013-Nov-26 Tue ### ### ### ### ### ### 0.0
2013-Nov-25 Mon ### ### ### ### 30.7 30.7 0.0
2013-Nov-22 Fri ### ### ### ### 5,164,444 0 ### ### 0.0
2013-Nov-21 Thu ### ### ### ### 5,181,321 0 ### ### 0.0
2013-Nov-20 Wed ### ### ### 2.7 79.4 79.4 0.2
2013-Nov-19 Tue 2.71 2.73 2.7 2.7 36.3 36.3 0.2
2013-Nov-18 Mon 2.72 2.73 ### 2.71 ### ### ###
2013-Nov-15 Fri 2.76 2.78 2.7 2.7 7,488,923 20,519,649 13.8 13.8 0.2
2013-Nov-14 Thu 2.82 2.82 ### 2.8 8,516,658 12,008,487 ### ### 0.2
2013-Nov-13 Wed 2.85 2.89 2.755 2.8 23.7 23.7 0.2
2013-Nov-12 Tue ### ### ### 2.8 ### ### 0.2
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri ### ### ### ### ### ### 0.0
2013-Nov-07 Thu ### ### ### ### 4,164,271 0 ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 7,147,454 0 25.2 25.2 0.0
2013-Nov-05 Tue ### ### ### ### 2,722,525 0 68.8 68.8 0.0
2013-Nov-04 Mon ### ### ### ### 2,375,726 0 ### ### 0.0
2013-Nov-01 Fri ### 2.685 ### ### ### ### 0.0
2013-Oct-31 Thu ### 2.7 ### ### 76.8 76.8 0.0
2013-Oct-30 Wed ### ### ### ### 29.3 29.3 0.0
2013-Oct-29 Tue ### ### ### ### 4,572,786 0 75.1 75.1 0.0
2013-Oct-28 Mon ### ### ### ### 7,493,229 0 ### ### 0.0
2013-Oct-25 Fri ### 2.675 ### ### 30.2 30.2 0.0
2013-Oct-24 Thu ### ### ### ### 5,389,426 0 16.9 16.9 0.0
2013-Oct-23 Wed 2.7 2.72 ### ### 5,730,248 ### ### ### 0.0
2013-Oct-22 Tue ### 2.7 ### ### 3,860,759 5,212,024 ### ### 0.0
2013-Oct-21 Mon 2.7 ### ### ### 27.2 27.2 0.0
2013-Oct-18 Fri ### 2.71 ### ### 75.5 75.5 0.0
2013-Oct-17 Thu ### ### ### ### 28.3 28.3 0.0
2013-Oct-16 Wed ### 2.71 ### ### 4,812,871 6,521,440 ### ### 0.0
2013-Oct-15 Tue ### ### ### ### 1,973,479 0 69.3 69.3 0.0
2013-Oct-14 Mon ### ### ### ### 2,996,077 0 ### ### 0.0
2013-Oct-11 Fri ### ### ### ### 64.7 64.7 0.0
2013-Oct-10 Thu ### ### ### ### 2,609,776 0 74.7 74.7 0.0
2013-Oct-09 Wed ### ### ### ### 24.8 24.8 0.0
2013-Oct-08 Tue ### ### ### ### 4,022,059 0 ### ### 0.0
2013-Oct-07 Mon ### 2.72 ### ### 3,442,842 ### ### ### 0.0
2013-Oct-04 Fri ### 2.71 ### ### ### ### 0.0
2013-Oct-03 Thu ### 2.7 ### ### 3,262,577 4,404,478 ### ### 0.0
2013-Oct-02 Wed ### ### ### ### 27.6 27.6 0.0
2013-Oct-01 Tue ### 2.7 ### ### 4,787,680 ### ### ### 0.0
2013-Sep-30 Mon 2.7 2.71 ### ### 37.4 37.4 0.0
2013-Sep-27 Fri 2.73 2.76 2.72 2.73 3,678,381 ### ### ### ###
2013-Sep-26 Thu 2.71 2.73 ### 2.72 5,843,885 ### ### ### 0.2
2013-Sep-25 Wed 2.75 2.75 2.7 2.72 18.4 18.4 0.2
2013-Sep-24 Tue 2.74 2.74 ### 2.72 4,905,956 6,721,159 ### ### 0.2
2013-Sep-23 Mon 2.73 2.75 ### 2.75 6,739,075 9,266,228 80.8 80.8 ###
2013-Sep-20 Fri 2.71 2.78 2.71 2.75 83.5 83.5 ###
2013-Sep-19 Thu 2.71 2.755 2.675 2.73 8,536,172 ### 78.2 78.2 ###
2013-Sep-18 Wed ### 2.72 ### 2.71 84.4 84.4 ###
2013-Sep-17 Tue ### ### 2.655 ### 72.6 72.6 0.0
2013-Sep-16 Mon 2.72 2.72 ### ### 5,583,452 ### ### ### 0.0
2013-Sep-13 Fri ### 2.74 ### 2.7 5,436,526 7,448,040 81.8 81.8 0.2
2013-Sep-12 Thu 2.7 2.73 ### ### 12,933,076 17,653,648 ### ### 0.0
2013-Sep-11 Wed ### 2.75 ### 2.74 7,396,582 ### 85.4 85.4 0.2
2013-Sep-10 Tue ### ### ### ### 6,834,944 0 ### ### 0.0
2013-Sep-09 Mon ### ### ### ### 71.5 71.5 0.0
2013-Sep-06 Fri ### ### 2.58 ### 70.6 70.6 0.0
2013-Sep-05 Thu ### ### 2.575 ### ### ### 0.0
2013-Sep-04 Wed ### 2.655 2.59 ### 21.9 21.9 0.0
2013-Sep-03 Tue 2.58 ### 2.57 ### ### ### 0.0
2013-Sep-02 Mon 2.58 ### 2.58 ### 74.3 74.3 0.0
2013-Aug-30 Fri 2.59 ### 2.57 2.59 6,826,641 ### ### ### 0.2
2013-Aug-29 Thu ### ### ### ### 3,423,554 0 23.7 23.7 0.0
2013-Aug-28 Wed ### ### ### ### 5,293,751 0 ### ### 0.0
2013-Aug-27 Tue 2.71 2.71 ### ### 22.7 22.7 0.0
2013-Aug-26 Mon 2.72 2.72 ### 2.71 ### ### ###
2013-Aug-23 Fri ### 2.73 ### 2.71 ### ### ###
2013-Aug-22 Thu 2.7 2.72 ### ### 4,866,746 6,618,774 30.0 30.0 0.0
2013-Aug-21 Wed 2.71 2.73 ### 2.72 ### ### 0.2
2013-Aug-20 Tue 2.77 2.77 2.71 2.72 1,752,153 ### ### ### 0.2
2013-Aug-19 Mon 2.74 2.755 ### 2.75 72.6 72.6 ###
2013-Aug-16 Fri 2.74 2.75 ### 2.72 4,260,656 ### 23.4 23.4 0.2
2013-Aug-15 Thu 2.74 2.76 ### 2.76 ### ### 0.2
2013-Aug-14 Wed 2.79 2.8 2.75 2.78 ### ### 0.2
2013-Aug-13 Tue ### 2.76 ### 2.76 ### ### 0.2
2013-Aug-12 Mon ### 2.71 ### 2.71 68.8 68.8 ###
2013-Aug-09 Fri ### ### ### ### ### ### 0.0
2013-Aug-08 Thu ### ### ### ### 4,162,681 0 ### ### 0.0
2013-Aug-07 Wed ### ### 2.59 ### 7,704,481 ### ### ### 0.0
2013-Aug-06 Tue 2.71 2.725 ### ### 6,896,427 9,396,381 18.2 18.2 0.0
2013-Aug-05 Mon 2.72 2.74 2.7 2.73 3,227,581 8,779,020 76.9 76.9 ###
2013-Aug-02 Fri 2.73 2.74 2.71 2.72 4,231,754 11,531,529 30.0 30.0 0.2
2013-Aug-01 Thu ### 2.71 ### ### 80.7 80.7 0.0
2013-Jul-31 Wed 2.59 ### 2.56 ### ### ### 0.0
2013-Jul-30 Tue ### 2.7 ### ### 5,889,244 7,950,479 70.8 70.8 0.0
2013-Jul-29 Mon 2.71 2.72 ### ### 4,071,681 5,537,486 26.8 26.8 0.0
2013-Jul-26 Fri ### 2.72 ### 2.7 9,624,124 ### ### ### 0.2
2013-Jul-25 Thu ### ### ### ### 31.9 31.9 0.0
2013-Jul-24 Wed ### 2.73 ### ### 11,204,885 ### 71.5 71.5 0.0
2013-Jul-23 Tue ### 2.745 2.49 2.7 88.9 88.9 0.2
2013-Jul-22 Mon 2.76 2.77 ### ### 16,826,770 23,305,076 13.5 13.5 0.0
2013-Jul-19 Fri 2.83 2.84 ### 2.77 15.7 15.7 0.2
2013-Jul-18 Thu 2.87 2.87 2.81 2.84 ### ### 0.2
2013-Jul-17 Wed 2.83 2.89 2.82 2.87 78.9 78.9 ###
2013-Jul-16 Tue ### ### 2.855 2.87 ### ### ###
2013-Jul-15 Mon ### 2.925 2.87 2.88 4,509,353 13,065,850 ### ### 0.2
2013-Jul-12 Fri ### ### ### ### ### ### 0.0
2013-Jul-11 Thu ### ### 2.87 ### 3,034,688 4,354,777 23.5 23.5 0.0
2013-Jul-10 Wed ### ### 2.86 2.89 ### ### ###
2013-Jul-09 Tue 2.89 ### 2.87 2.87 4,904,986 7,038,654 ### ### ###
2013-Jul-08 Mon 2.85 2.89 2.82 2.88 4,106,176 ### ### ### 0.2
2013-Jul-05 Fri 2.89 ### 2.87 ### 3,021,644 4,336,059 ### ### 0.0
2013-Jul-04 Thu 2.86 ### ### 2.87 2,333,225 0 ### ### ###
2013-Jul-03 Wed ### ### 2.78 2.84 ### ### 0.2
2013-Jul-02 Tue 2.79 2.89 2.79 2.88 ### ### 0.2
2013-Jul-01 Mon 2.83 2.87 2.78 2.78 9,380,079 26,498,723 ### ### 0.2
2013-Jun-28 Fri 2.89 ### 2.85 2.86 25.3 25.3 0.2
2013-Jun-27 Thu 2.87 2.945 2.84 2.85 8,554,640 ### 21.3 21.3 ###
2013-Jun-26 Wed 2.82 ### 2.82 2.85 ### ### ###
2013-Jun-25 Tue 2.82 2.86 2.8 2.81 4,137,587 11,709,371 36.2 36.2 ###
2013-Jun-24 Mon 2.8 2.88 2.8 2.81 6,433,283 18,270,523 ### ### ###
2013-Jun-21 Fri 2.7 2.78 ### 2.78 6,810,026 ### 82.5 82.5 0.2
2013-Jun-20 Thu 2.79 2.8 2.72 2.74 ### ### 0.2
2013-Jun-19 Wed 2.77 2.83 2.75 2.79 ### ### ###
2013-Jun-18 Tue 2.73 2.74 ### 2.73 10,282,844 ### ### ### ###
2013-Jun-17 Mon 2.71 2.75 ### 2.75 3,827,373 ### ### ### ###
2013-Jun-14 Fri 2.76 2.79 2.71 2.74 ### ### 0.2
2013-Jun-13 Thu ### 2.75 ### 2.75 8,524,722 ### ### ### ###
2013-Jun-12 Wed 2.75 2.78 ### 2.7 ### ### 0.2
2013-Jun-11 Tue 2.74 2.81 ### 2.79 7,691,227 10,806,173 ### ### ###
2013-Jun-07 Fri 2.78 2.8 ### 2.72 ### ### 0.2
2013-Jun-06 Thu 2.8 2.84 2.77 2.79 6,519,627 18,287,553 ### ### ###
2013-Jun-05 Wed 2.86 ### ### 2.82 22.6 22.6 ###
2013-Jun-04 Tue 2.87 2.89 ### 2.86 26.2 26.2 0.2
2013-Jun-03 Mon 2.87 ### 2.82 2.86 5,679,272 8,007,773 35.2 35.2 0.2
2013-May-31 Fri 2.82 ### 2.81 ### 88.4 88.4 0.0
2013-May-30 Thu 2.79 2.83 2.76 2.81 79.6 79.6 ###
2013-May-29 Wed 2.76 2.82 2.75 2.8 ### ### 0.2
2013-May-28 Tue 2.8 2.81 2.755 2.79 9,793,489 27,250,383 26.1 26.1 ###
2013-May-27 Mon 2.79 2.8 2.76 2.76 5,061,926 14,072,154 ### ### 0.2
2013-May-24 Fri 2.77 2.81 2.75 2.79 8,655,575 ### 82.1 82.1 ###
2013-May-23 Thu 2.81 2.81 2.75 2.79 8,137,122 ### ### ### ###
2013-May-22 Wed 2.85 2.885 2.8 2.83 16,703,786 ### ### ### 0.2
2013-May-21 Tue ### ### 2.8 2.8 12.5 12.5 0.2
2013-May-20 Mon 2.86 ### 2.85 2.86 6,065,988 ### 75.2 75.2 0.2
2013-May-17 Fri ### ### 2.85 2.86 ### ### 0.2
2013-May-16 Thu 3 ### ### 3 10,969,742 0 80.5 80.5 0.2
2013-May-15 Wed 3 ### ### ### 11,752,142 0 34.5 34.5 0.0
2013-May-14 Tue ### ### ### 3 80.9 80.9 0.2
2013-May-13 Mon 2.86 2.985 2.85 ### 16,554,650 ### ### ### 0.0
2013-May-10 Fri 2.85 2.88 2.82 2.83 8,370,553 23,856,076 19.1 19.1 0.2
2013-May-09 Thu ### ### ### 2.83 13.7 13.7 0.2
2013-May-08 Wed 2.84 ### 2.84 ### 4,175,784 ### ### ### 0.0
2013-May-07 Tue 2.84 2.89 2.8 2.86 76.4 76.4 0.2
2013-May-06 Mon 2.87 ### 2.855 2.86 5,250,685 7,495,352 30.9 30.9 0.2
2013-May-03 Fri 2.86 ### 2.82 2.83 5,078,420 7,160,572 22.8 22.8 0.2
2013-May-02 Thu ### ### 2.84 2.86 6,123,473 ### 27.8 27.8 0.2
2013-May-01 Wed ### ### 2.88 ### 4,842,455 ### 75.7 75.7 0.0
2013-Apr-30 Tue ### ### 2.88 2.89 11,492,242 16,548,828 15.8 15.8 ###
2013-Apr-29 Mon ### 3 ### ### 4,825,972 7,238,958 21.4 21.4 0.0
2013-Apr-26 Fri ### ### ### ### 7,015,084 0 10.7 10.7 0.0
2013-Apr-24 Wed ### 3.045 ### ### 23.8 23.8 0.0
2013-Apr-23 Tue ### ### ### ### ### ### 0.0
2013-Apr-22 Mon 2.85 ### 2.85 ### 90.8 90.8 0.0
2013-Apr-19 Fri 2.81 ### 2.76 2.87 78.7 78.7 ###
2013-Apr-18 Thu 2.82 2.83 2.74 2.76 22,253,855 61,976,986 31.2 31.2 0.2
2013-Apr-17 Wed ### ### ### 2.84 14.0 14.0 0.2
2013-Apr-16 Tue ### ### ### 2.89 14,406,983 0 31.3 31.3 ###
2013-Apr-15 Mon ### ### ### ### 26.6 26.6 0.0
2013-Apr-12 Fri ### ### ### ### 4,714,173 0 26.9 26.9 0.0
2013-Apr-11 Thu ### ### ### ### 70.1 70.1 0.0
2013-Apr-10 Wed ### ### ### ### 67.7 67.7 0.0
2013-Apr-09 Tue ### ### ### ### 4,450,770 0 76.1 76.1 0.0
2013-Apr-08 Mon ### ### ### ### ### ### 0.0
2013-Apr-05 Fri ### ### ### ### ### ### 0.0
2013-Apr-04 Thu ### ### 2.88 ### ### ### 0.0
2013-Apr-03 Wed ### 3.085 ### 3 12,395,572 ### 20.9 20.9 0.2
2013-Apr-02 Tue ### ### ### ### 4,945,587 0 25.0 25.0 0.0
2013-Mar-28 Thu ### ### ### ### 10,602,987 0 25.3 25.3 0.0
2013-Mar-27 Wed ### ### ### ### 9,884,559 0 ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 15,567,158 0 ### ### 0.0
2013-Mar-25 Mon ### ### ### ### 71.8 71.8 0.0
2013-Mar-22 Fri ### ### ### ### 8,875,849 0 20.7 20.7 0.0
2013-Mar-21 Thu ### ### ### ### 11,698,587 0 ### ### 0.0
2013-Mar-20 Wed ### ### ### ### ### ### 0.0
2013-Mar-19 Tue 3.29 ### ### ### ### ### 0.0
2013-Mar-18 Mon 3.27 3.275 3.21 3.24 7,347,789 ### 32.3 32.3 ###
2013-Mar-15 Fri 3.25 ### 3.22 ### 37,613,825 60,558,258 ### ### 0.0
2013-Mar-14 Thu 3.25 3.27 3.185 3.21 30.9 30.9 ###
2013-Mar-13 Wed 3.29 ### 3.26 3.26 28.8 28.8 0.2
2013-Mar-12 Tue 3.24 3.275 3.21 3.26 13,541,954 43,909,785 ### ### 0.2
2013-Mar-11 Mon ### 3.26 ### 3.25 8,770,977 ### 82.1 82.1 0.2
2013-Mar-08 Fri ### ### 3.125 ### 79.1 79.1 0.0
2013-Mar-07 Thu ### 3.22 ### ### 21.9 21.9 0.0
2013-Mar-06 Wed 3.24 3.24 ### 3.2 9,449,057 15,307,472 20.3 20.3 0.2
2013-Mar-05 Tue ### 3.25 ### 3.2 10,329,152 16,784,872 ### ### 0.2
2013-Mar-04 Mon ### ### ### ### 36.0 36.0 0.0
2013-Mar-01 Fri ### 3.22 ### ### 6,754,581 10,874,875 ### ### 0.0
2013-Feb-28 Thu ### 3.23 ### 3.23 ### ### ###
2013-Feb-27 Wed 3.2 3.23 ### ### 25.1 25.1 0.0
2013-Feb-26 Tue 3.22 3.25 ### ### ### ### 0.0
2013-Feb-25 Mon 3.24 3.27 3.23 3.26 ### ### 0.2
2013-Feb-22 Fri 3.25 3.28 3.21 3.26 ### ### 0.2
2013-Feb-21 Thu 3.24 3.29 3.21 3.25 7,902,582 ### ### ### 0.2
2013-Feb-20 Wed 3.22 3.25 3.2 3.23 73.9 73.9 ###
2013-Feb-19 Tue ### 3.23 ### 3.21 76.2 76.2 ###
2013-Feb-18 Mon ### ### ### ### 3,516,146 0 ### ### 0.0
2013-Feb-15 Fri 3.21 3.21 ### ### ### ### 0.0
2013-Feb-14 Thu ### 3.22 ### 3.22 81.1 81.1 0.2
2013-Feb-13 Wed ### 3.23 ### ### ### ### 0.0
2013-Feb-12 Tue ### ### ### ### 4,435,726 0 ### ### 0.0
2013-Feb-11 Mon 3.21 3.21 ### ### 19.4 19.4 0.0
2013-Feb-08 Fri 3.23 3.245 3.21 3.21 ### ### ###
2013-Feb-07 Thu 3.23 3.24 3.2 3.22 7,847,728 25,269,684 28.3 28.3 0.2
2013-Feb-06 Wed 3.23 3.25 3.21 3.23 67.7 67.7 ###
2013-Feb-05 Tue ### 3.26 ### ### 73.5 73.5 0.0
2013-Feb-04 Mon 3.2 3.24 3.2 3.23 4,520,745 ### 84.2 84.2 ###
2013-Feb-01 Fri 3.23 3.24 ### ### 13,273,680 ### 17.3 17.3 0.0
2013-Jan-31 Thu 3.21 3.255 3.2 3.23 77.1 77.1 ###
2013-Jan-30 Wed ### 3.26 ### 3.24 18,848,422 30,722,927 ### ### ###
2013-Jan-29 Tue ### ### ### ### 74.1 74.1 0.0
2013-Jan-25 Fri ### ### ### ### ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 71.4 71.4 0.0
2013-Jan-23 Wed ### ### ### ### 14,408,548 0 ### ### 0.0
2013-Jan-22 Tue ### ### ### ### 5,279,242 0 36.0 36.0 0.0
2013-Jan-21 Mon ### ### 3.125 ### 29.7 29.7 0.0
2013-Jan-18 Fri ### ### ### ### 70.5 70.5 0.0
2013-Jan-17 Thu ### 3.185 ### ### ### ### 0.0
2013-Jan-16 Wed 3.2 3.2 ### ### 15,576,124 ### 20.5 20.5 0.0
2013-Jan-15 Tue 3.2 3.27 3.2 3.23 8,153,757 ### ### ### ###
2013-Jan-14 Mon 3.24 3.245 3.2 3.21 3,716,576 ### 22.1 22.1 ###
2013-Jan-11 Fri 3.25 3.26 ### 3.2 ### ### 0.2
2013-Jan-10 Thu 3.29 ### 3.26 3.27 7,130,873 11,623,322 ### ### ###
2013-Jan-09 Wed ### ### 3.28 3.28 ### ### 0.2
2013-Jan-08 Tue ### ### 3.27 3.28 5,089,386 8,321,146 ### ### 0.2
2013-Jan-07 Mon 3.28 3.29 ### 3.28 3,403,851 ### ### ### 0.2
2013-Jan-04 Fri 3.27 3.29 3.25 3.25 3,973,249 12,992,524 ### ### 0.2
2013-Jan-03 Thu 3.26 ### 3.25 3.27 3,853,474 ### ### ### ###
2013-Jan-02 Wed 3.23 3.28 3.21 3.26 ### ### 0.2
2012-Dec-31 Mon 3.23 3.24 3.21 3.23 1,158,483 ### ### ### ###
2012-Dec-28 Fri 3.21 3.27 3.21 3.24 77.8 77.8 ###
2012-Dec-27 Thu 3.2 3.255 ### 3.23 75.2 75.2 ###
2012-Dec-24 Mon ### 3.225 ### ### 71.1 71.1 0.0
2012-Dec-21 Fri 3.25 3.27 ### 3.2 23.4 23.4 0.2
2012-Dec-20 Thu ### ### 3.24 3.26 ### ### 0.2
2012-Dec-19 Wed 3.26 ### 3.24 3.27 10,242,183 ### ### ### ###
2012-Dec-18 Tue 3.23 3.25 ### 3.21 24.5 24.5 ###
2012-Dec-17 Mon 3.26 3.28 3.24 3.25 5,460,175 17,800,170 27.9 27.9 0.2
2012-Dec-14 Fri 3.27 ### 3.23 3.29 5,266,321 ### ### ### ###
2012-Dec-13 Thu 3.23 3.27 3.22 3.26 76.7 76.7 0.2
2012-Dec-12 Wed 3.24 3.24 ### 3.23 ### ### ###
2012-Dec-11 Tue 3.2 3.25 ### 3.23 76.7 76.7 ###
2012-Dec-10 Mon 3.2 3.2 ### 3.2 3,621,380 ### 74.7 74.7 0.2
2012-Dec-07 Fri 3.2 ### ### 3.2 67.4 67.4 0.2
2012-Dec-06 Thu ### 3.2 3.155 3.2 4,615,488 ### ### ### 0.2
2012-Dec-05 Wed ### ### ### ### 67.2 67.2 0.0
2012-Dec-04 Tue ### ### ### ### 33.0 33.0 0.0
2012-Dec-03 Mon ### ### ### ### ### ### 0.0
2012-Nov-30 Fri ### ### ### ### 71.5 71.5 0.0
2012-Nov-29 Thu ### ### ### ### 6,344,875 0 ### ### 0.0
2012-Nov-28 Wed ### ### ### ### 9,863,383 0 ### ### 0.0
2012-Nov-27 Tue ### ### ### ### 9,128,945 0 ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 74.2 74.2 0.0
2012-Nov-23 Fri ### ### ### ### 6,371,777 0 ### ### 0.0
2012-Nov-22 Thu ### ### ### ### 9,935,643 0 ### ### 0.0
2012-Nov-21 Wed ### ### ### ### ### ### 0.0
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon 3 ### ### ### 6,214,589 0 ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 9,047,940 0 ### ### 0.0
2012-Nov-15 Thu ### ### ### ### 12,650,886 0 ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 14,948,824 0 90.8 90.8 0.0
2012-Nov-13 Tue ### ### ### ### ### ### 0.0
2012-Nov-12 Mon ### ### ### ### 7.8 7.8 0.0
2012-Nov-09 Fri ### ### ### ### 72.4 72.4 0.0
2012-Nov-08 Thu ### ### ### ### 70.3 70.3 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue ### ### ### ### 3,041,257 0 ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 7,479,823 0 28.3 28.3 0.0
2012-Nov-02 Fri ### ### ### ### 8,713,873 0 24.0 24.0 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 3,808,387 0 22.9 22.9 0.0
2012-Oct-30 Tue ### ### ### ### 4,439,054 0 ### ### 0.0
2012-Oct-29 Mon 3.2 3.21 ### ### 8,428,344 ### ### ### 0.0
2012-Oct-26 Fri 3.23 3.23 ### ### 15,216,951 24,575,375 17.3 17.3 0.0
2012-Oct-25 Thu 3.21 3.29 3.21 3.24 5,838,725 18,975,856 ### ### ###
2012-Oct-24 Wed 3.27 3.28 3.22 3.25 5,156,750 ### 24.3 24.3 0.2
2012-Oct-23 Tue 3.28 ### 3.25 ### 5,740,226 ### ### ### 0.0
2012-Oct-22 Mon 3.22 3.28 3.21 3.25 7,458,724 24,203,559 ### ### 0.2
2012-Oct-19 Fri ### ### 3.25 3.28 6,371,324 ### 21.9 21.9 0.2
2012-Oct-18 Thu ### ### 3.25 3.29 8,720,489 ### 16.5 16.5 ###
2012-Oct-17 Wed ### ### 3.26 ### ### ### 0.0
2012-Oct-16 Tue 3.21 3.25 3.2 3.23 78.4 78.4 ###
2012-Oct-15 Mon 3.2 3.24 ### 3.22 78.4 78.4 0.2
2012-Oct-12 Fri ### 3.23 ### ### ### ### 0.0
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 84.1 84.1 0.0
2012-Oct-09 Tue ### ### ### ### 4,838,247 0 ### ### 0.0
2012-Oct-08 Mon ### ### ### ### 74.2 74.2 0.0
2012-Oct-05 Fri ### ### ### ### ### ### 0.0
2012-Oct-04 Thu ### ### ### ### ### ### 0.0
2012-Oct-03 Wed ### ### ### ### 82.3 82.3 0.0
2012-Oct-02 Tue 3 ### ### ### 8,195,673 0 72.5 72.5 0.0
2012-Oct-01 Mon ### ### ### ### 2,780,325 0 73.0 73.0 0.0
2012-Sep-28 Fri ### 3 ### ### 6,744,876 ### ### ### 0.0
2012-Sep-27 Thu 2.89 ### 2.88 3 ### ### 0.2
2012-Sep-26 Wed 2.85 ### 2.84 2.89 8,666,283 12,306,121 ### ### ###
2012-Sep-25 Tue 2.85 2.89 2.84 2.87 5,234,058 14,995,576 ### ### ###
2012-Sep-24 Mon 2.86 ### 2.85 2.89 5,094,074 7,259,055 83.1 83.1 ###
2012-Sep-21 Fri 2.89 ### 2.83 ### 73.2 73.2 0.0
2012-Sep-20 Thu ### ### 2.83 2.87 20,215,972 ### ### ### ###
2012-Sep-19 Wed ### ### 2.87 2.89 ### ### ###
2012-Sep-18 Tue ### ### ### ### ### ### 0.0
2012-Sep-17 Mon ### ### ### ### 11,151,829 0 72.6 72.6 0.0
2012-Sep-14 Fri ### ### ### ### 72.9 72.9 0.0
2012-Sep-13 Thu ### 3 2.89 ### ### ### 0.0
2012-Sep-12 Wed 2.82 ### 2.82 ### 7,872,687 11,100,488 89.3 89.3 0.0
2012-Sep-11 Tue 2.84 2.85 2.82 2.83 ### ### 0.2
2012-Sep-10 Mon 2.87 2.88 2.8 2.84 3,934,028 ### 22.9 22.9 0.2
2012-Sep-07 Fri 2.85 2.89 2.75 2.85 9,957,287 28,079,549 ### ### ###
2012-Sep-06 Thu 2.8 2.83 2.77 2.78 18,486,341 51,761,754 ### ### 0.2
2012-Sep-05 Wed ### ### 2.74 2.76 10,859,078 ### ### ### 0.2
2012-Sep-04 Tue 2.88 ### 2.85 2.89 ### ### ###
2012-Sep-03 Mon ### 2.955 2.87 ### 23.0 23.0 0.0
2012-Aug-31 Fri ### ### 2.87 ### 31.7 31.7 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed ### ### 3 ### 3,375,786 5,063,679 27.2 27.2 0.0
2012-Aug-28 Tue ### ### ### ### 1,842,647 0 ### ### 0.0
2012-Aug-27 Mon ### ### ### ### ### ### 0.0
2012-Aug-24 Fri ### ### ### ### 23.5 23.5 0.0
2012-Aug-23 Thu ### ### ### ### 5,228,144 0 27.4 27.4 0.0
2012-Aug-22 Wed ### ### ### ### ### ### 0.0
2012-Aug-21 Tue ### ### ### ### 2,938,946 0 ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 2,308,653 0 27.9 27.9 0.0
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 75.6 75.6 0.0
2012-Aug-15 Wed ### ### ### ### 3,152,225 0 ### ### 0.0
2012-Aug-14 Tue ### ### ### ### 73.3 73.3 0.0
2012-Aug-13 Mon ### ### ### ### 3,343,746 0 ### ### 0.0
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 8,505,172 0 19.3 19.3 0.0
2012-Aug-08 Wed ### ### ### ### 12.7 12.7 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### ### ### ### ### ### 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 5,599,870 0 ### ### 0.0
2012-Aug-01 Wed ### ### ### ### ### ### 0.0
2012-Jul-30 Mon ### ### ### ### 72.5 72.5 0.0
2012-Jul-27 Fri ### ### ### ### 72.9 72.9 0.0
2012-Jul-26 Thu 2.88 ### 2.88 2.89 ### ### ###
2012-Jul-25 Wed ### 2.925 2.86 2.88 ### ### 0.2
2012-Jul-24 Tue ### ### ### ### 3,229,441 0 82.0 82.0 0.0
2012-Jul-23 Mon ### ### 2.89 ### 25.2 25.2 0.0
2012-Jul-20 Fri 3 ### ### ### ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 81.2 81.2 0.0
2012-Jul-18 Wed 2.85 2.88 2.81 2.88 7,583,143 21,574,041 85.4 85.4 0.2
2012-Jul-17 Tue 2.78 2.84 2.78 2.79 69.6 69.6 ###
2012-Jul-13 Fri 2.81 2.84 2.75 2.79 8,856,429 ### ### ### ###
2012-Jul-12 Thu ### ### 2.8 2.82 11,427,378 15,998,329 14.3 14.3 ###
2012-Jul-11 Wed 2.88 ### 2.84 ### 87.7 87.7 0.0
2012-Jul-10 Tue ### ### 2.86 ### ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 4,825,973 0 20.9 20.9 0.0
2012-Jul-06 Fri ### ### ### ### 8,207,826 0 ### ### 0.0
2012-Jul-05 Thu ### ### ### ### 6,744,080 0 ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 9,363,149 0 60.5 60.5 0.0
2012-Jul-03 Tue ### ### ### ### 82.6 82.6 0.0
2012-Jul-02 Mon ### ### 2.84 ### 29.3 29.3 0.0
2012-Jun-29 Fri 2.84 2.86 2.79 2.85 19,546,048 55,217,585 ### ### ###
2012-Jun-28 Thu ### ### 2.81 2.83 11,241,688 15,794,571 ### ### 0.2
2012-Jun-27 Wed 2.81 ### 2.81 2.86 10,600,545 ### ### ### 0.2
2012-Jun-26 Tue 2.79 2.87 2.76 2.79 ### ### ###
2012-Jun-25 Mon 2.76 2.79 2.73 2.79 19,688,951 ### 87.4 87.4 ###
2012-Jun-22 Fri 2.74 ### 2.73 2.75 10,440,874 ### ### ### ###
2012-Jun-21 Thu 2.84 2.85 2.76 2.79 ### ### ###
2012-Jun-20 Wed 2.8 2.82 2.79 2.81 ### ### ###
2012-Jun-19 Tue ### 2.8 ### 2.74 8,997,547 ### ### ### 0.2
2012-Jun-18 Mon 2.7 2.73 ### ### 13,028,054 ### 25.3 25.3 0.0
2012-Jun-15 Fri ### ### ### ### ### ### 0.0
2012-Jun-14 Thu ### 2.7 ### ### 19.0 19.0 0.0
2012-Jun-13 Wed 2.75 2.76 ### 2.7 21.2 21.2 0.2
2012-Jun-12 Tue ### 2.75 ### 2.74 91.3 91.3 0.2
2012-Jun-08 Fri 2.71 2.73 ### ### 4,565,429 ### 28.8 28.8 0.0
2012-Jun-07 Thu 2.73 2.73 ### 2.7 5,184,054 ### 26.0 26.0 0.2
2012-Jun-06 Wed 2.75 2.78 ### ### 11,428,221 15,885,227 ### ### 0.0
2012-Jun-05 Tue 2.72 2.76 ### 2.74 9,707,074 ### ### ### 0.2
2012-Jun-04 Mon 2.73 2.75 ### ### 16.8 16.8 0.0
2012-Jun-01 Fri 2.84 2.86 2.77 2.78 8,163,644 22,980,657 ### ### 0.2
2012-May-31 Thu 2.78 2.86 2.77 2.84 78.7 78.7 0.2
2012-May-30 Wed ### ### 2.81 2.84 19.0 19.0 0.2
2012-May-29 Tue 2.79 2.86 2.78 2.86 ### ### 0.2
2012-May-28 Mon 2.8 2.83 ### 2.8 12,093,951 17,112,940 ### ### 0.2
2012-May-25 Fri 2.76 2.81 2.74 2.8 ### ### 0.2
2012-May-24 Thu 2.82 2.84 2.72 2.73 13.7 13.7 ###
2012-May-23 Wed 2.85 2.87 2.78 2.78 19.8 19.8 0.2
2012-May-22 Tue ### ### 2.86 2.89 16.5 16.5 ###
2012-May-21 Mon ### 3 2.87 ### 14.6 14.6 0.0
2012-May-18 Fri 3 ### ### ### ### ### 0.0
2012-May-17 Thu ### ### ### ### ### ### 0.0
2012-May-16 Wed ### ### ### ### 13,780,255 0 42.2 42.2 0.0
2012-May-15 Tue ### ### ### ### ### ### 0.0
2012-May-14 Mon ### 3.28 ### ### ### ### 0.0
2012-May-11 Fri 3.23 3.26 3.155 ### 13.2 13.2 0.0
2012-May-10 Thu 3.24 3.28 3.23 3.24 ### ### ###
2012-May-09 Wed 3.29 ### 3.2 3.24 ### ### ###
2012-May-08 Tue 3.24 ### 3.22 ### 16,245,845 ### 87.3 87.3 0.0
2012-May-07 Mon 3.24 3.26 ### 3.21 40.2 40.2 ###
2012-May-04 Fri ### ### ### ### 5,473,954 0 ### ### 0.0
2012-May-03 Thu ### ### ### ### 11,383,750 0 80.8 80.8 0.0
2012-May-02 Wed ### ### 3.28 ### 13,330,984 ### ### ### 0.0
2012-May-01 Tue 3.26 ### 3.25 3.29 77.5 77.5 ###
2012-Apr-30 Mon 3.25 3.28 3.22 3.27 74.9 74.9 ###
2012-Apr-27 Fri 3.27 3.27 3.21 3.25 ### ### 0.2
2012-Apr-26 Thu ### ### 3.26 3.27 ### ### ###
2012-Apr-24 Tue 3.24 3.25 ### 3.24 ### ### ###
2012-Apr-23 Mon 3.28 3.28 3.24 3.24 25.1 25.1 ###
2012-Apr-20 Fri ### ### 3.25 3.26 20.1 20.1 0.2
2012-Apr-19 Thu 3.29 ### 3.25 3.27 6,996,821 ### 24.0 24.0 ###
2012-Apr-18 Wed 3.26 ### 3.24 3.29 11,025,775 17,861,755 ### ### ###
2012-Apr-17 Tue ### 3.28 ### 3.23 11,674,479 19,146,145 ### ### ###
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### 3.21 ### 3.2 13,806,558 22,159,525 82.1 82.1 0.2
2012-Apr-12 Thu ### ### ### ### 10,625,023 0 73.8 73.8 0.0
2012-Apr-11 Wed ### ### ### ### 78.2 78.2 0.0
2012-Apr-10 Tue ### ### ### ### ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 23.2 23.2 0.0
2012-Apr-04 Wed ### ### ### ### 8,689,546 0 ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 7,063,371 0 ### ### 0.0
2012-Apr-02 Mon ### ### ### ### 36.1 36.1 0.0
2012-Mar-30 Fri ### ### ### ### 26.9 26.9 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 70.4 70.4 0.0
2012-Mar-27 Tue ### ### ### ### 27.9 27.9 0.0
2012-Mar-26 Mon ### ### ### ### 5,417,983 0 71.6 71.6 0.0
2012-Mar-23 Fri ### ### ### ### 11,076,775 0 25.1 25.1 0.0
2012-Mar-22 Thu 3.21 3.23 ### ### 22.0 22.0 0.0
2012-Mar-21 Wed 3.23 3.25 ### ### 13,931,989 22,639,482 ### ### 0.0
2012-Mar-20 Tue 3.26 3.26 3.2 3.2 ### ### 0.2
2012-Mar-19 Mon ### ### 3.24 3.26 ### ### 0.2
2012-Mar-16 Fri 3.27 ### 3.26 3.28 ### ### 0.2
2012-Mar-15 Thu 3.28 3.285 3.24 3.28 74.4 74.4 0.2
2012-Mar-14 Wed 3.26 3.29 3.23 3.28 9,654,757 ### 73.0 73.0 0.2
2012-Mar-13 Tue 3.22 3.25 ### 3.2 10,103,175 16,417,659 ### ### 0.2
2012-Mar-12 Mon ### 3.21 ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 79.7 79.7 0.0
2012-Mar-08 Thu ### ### ### ### 10,729,856 0 ### ### 0.0
2012-Mar-07 Wed ### ### ### ### 25,382,456 0 79.9 79.9 0.0
2012-Mar-06 Tue ### ### ### ### 25,513,522 0 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 7,626,250 0 ### ### 0.0
2012-Mar-02 Fri 3.2 3.23 ### ### 26.0 26.0 0.0
2012-Mar-01 Thu 3.23 3.245 ### ### 11,217,320 ### 22.9 22.9 0.0
2012-Feb-29 Wed 3.26 3.29 3.24 3.26 ### ### 0.2
2012-Feb-28 Tue 3.27 ### 3.23 3.25 12,194,047 19,693,385 ### ### 0.2
2012-Feb-27 Mon ### ### 3.27 ### 6,930,325 11,331,081 73.5 73.5 0.0
2012-Feb-24 Fri ### ### 3.26 ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 6,325,779 0 73.9 73.9 0.0
2012-Feb-22 Wed ### ### ### ### 21.0 21.0 0.0
2012-Feb-21 Tue ### 3.45 3.385 3.41 5,132,942 17,541,829 68.7 68.7 ###
2012-Feb-20 Mon ### ### ### ### ### ### 0.0
2012-Feb-17 Fri ### ### ### ### 8,607,977 0 ### ### 0.0
2012-Feb-16 Thu ### ### 3.26 ### 15,437,852 ### ### ### 0.0
2012-Feb-15 Wed 3.42 3.43 ### ### ### ### 0.0
2012-Feb-14 Tue ### 3.43 ### ### 9,890,282 ### 80.5 80.5 0.0
2012-Feb-13 Mon ### 3.42 ### 3.4 8,669,525 14,824,887 75.9 75.9 0.2
2012-Feb-10 Fri ### 3.4 ### ### 12,101,680 20,572,856 ### ### 0.0
2012-Feb-09 Thu ### ### 3.27 ### 18,755,345 30,664,989 80.0 80.0 0.0
2012-Feb-08 Wed 3.21 ### 3.21 ### 20,428,182 ### 86.4 86.4 0.0
2012-Feb-07 Tue 3.2 3.28 ### 3.21 74.5 74.5 ###
2012-Feb-06 Mon 3.2 3.25 ### 3.23 6,706,683 10,898,359 79.1 79.1 ###
2012-Feb-03 Fri ### ### ### ### 70.8 70.8 0.0
2012-Feb-02 Thu 3.2 3.2 ### ### 16,228,686 ### 13.5 13.5 0.0
2012-Feb-01 Wed ### 3.2 ### ### ### ### 0.0
2012-Jan-31 Tue ### 3.21 ### 3.21 6,489,748 10,416,045 ### ### ###
2012-Jan-30 Mon 3.22 3.22 ### ### ### ### 0.0
2012-Jan-27 Fri 3.2 3.24 3.2 3.22 ### ### 0.2
2012-Jan-25 Wed 3.21 3.25 ### 3.22 ### ### 0.2
2012-Jan-24 Tue 3.26 3.28 ### 3.22 ### ### 0.2
2012-Jan-23 Mon ### 3.29 ### 3.24 ### ### ###
2012-Jan-20 Fri 3.21 3.21 ### 3.2 3,348,852 ### 26.7 26.7 0.2
2012-Jan-19 Thu 3.2 3.23 ### ### 10,151,155 ### 34.8 34.8 0.0
2012-Jan-18 Wed ### 3.2 ### 3.2 4,533,581 7,253,729 83.0 83.0 0.2
2012-Jan-17 Tue ### ### ### ### 64.2 64.2 0.0
2012-Jan-16 Mon ### ### ### ### 78.0 78.0 0.0
2012-Jan-13 Fri ### ### ### ### 70.8 70.8 0.0
2012-Jan-12 Thu ### ### ### ### 86.0 86.0 0.0
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue ### ### ### ### 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### ### ### 0.0
2012-Jan-06 Fri ### ### ### ### 5,522,823 0 ### ### 0.0
2012-Jan-05 Thu ### ### ### ### ### ### 0.0
2012-Jan-04 Wed ### 3.2 ### ### 6,135,023 ### ### ### 0.0
2012-Jan-03 Tue ### ### ### ### 73.8 73.8 0.0
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 3,989,828 0 ### ### 0.0
2011-Dec-28 Wed ### ### ### ### ### ### 0.0
2011-Dec-23 Fri ### ### ### ### 6,830,946 0 21.4 21.4 0.0
2011-Dec-22 Thu ### ### ### ### 7,326,122 0 ### ### 0.0
2011-Dec-21 Wed 3.2 3.21 ### ### ### ### 0.0
2011-Dec-20 Tue ### ### ### ### 89.8 89.8 0.0
2011-Dec-19 Mon ### ### ### ### 9,064,282 0 48.5 48.5 0.0
2011-Dec-16 Fri ### ### ### ### ### ### 0.0
2011-Dec-15 Thu ### ### ### ### ### ### 0.0
2011-Dec-14 Wed ### ### ### ### ### ### 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 4,440,475 0 ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 5,740,540 0 28.8 28.8 0.0
2011-Dec-08 Thu 3.22 3.23 ### ### 7,335,689 ### 27.4 27.4 0.0
2011-Dec-07 Wed 3.2 3.25 ### ### 12,246,186 19,900,052 ### ### 0.0
2011-Dec-06 Tue 3.2 3.21 ### ### 23.1 23.1 0.0
2011-Dec-05 Mon 3.23 3.24 ### 3.2 11,376,182 ### 22.2 22.2 0.2
2011-Dec-02 Fri 3.23 3.23 ### 3.21 ### ### ###
2011-Dec-01 Thu 3.29 ### 3.22 3.23 21,363,148 ### 20.6 20.6 ###
2011-Nov-30 Wed ### 3.21 ### 3.21 7,586,870 12,176,926 ### ### ###
2011-Nov-29 Tue 3.21 3.23 ### ### 22.0 22.0 0.0
2011-Nov-28 Mon ### 3.22 ### ### 9,312,848 14,993,685 67.6 67.6 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu ### ### ### ### 10,295,976 0 77.7 77.7 0.0
2011-Nov-23 Wed ### 3.21 ### 3.2 9,037,745 14,505,580 ### ### 0.2
2011-Nov-22 Tue ### 3.25 ### 3.21 ### ### ###
2011-Nov-21 Mon ### 3.22 ### ### 5,151,854 8,294,484 34.4 34.4 0.0
2011-Nov-18 Fri 3.2 3.25 ### ### 28.1 28.1 0.0
2011-Nov-17 Thu 3.27 3.28 3.2 3.25 21.6 21.6 0.2
2011-Nov-16 Wed ### ### 3.28 ### 6,719,370 ### ### ### 0.0
2011-Nov-15 Tue 3.47 3.49 ### ### 9,145,341 15,958,620 ### ### 0.0
2011-Nov-14 Mon ### ### 3.46 3.47 9,174,685 ### ### ### 0.2
2011-Nov-11 Fri 3.56 3.56 3.46 3.52 17.4 17.4 ###
2011-Nov-10 Thu 3.43 3.53 3.42 3.48 ### ### 0.2
2011-Nov-09 Wed ### ### 3.55 3.56 ### ### 0.3
2011-Nov-08 Tue 3.53 3.58 3.49 3.51 25.9 25.9 ###
2011-Nov-07 Mon 3.45 3.5 3.44 3.45 ### ### ###
2011-Nov-04 Fri ### 3.49 ### 3.49 6,122,555 10,683,858 88.3 88.3 ###
2011-Nov-03 Thu ### 3.4 3.28 ### 23.5 23.5 0.0
2011-Nov-02 Wed ### ### 3.29 ### ### ### 0.0
2011-Nov-01 Tue 3.41 3.47 ### 3.45 83.0 83.0 ###
2011-Oct-31 Mon 3.58 3.58 3.5 3.5 4,085,824 ### 19.1 19.1 0.3
2011-Oct-28 Fri ### ### 3.54 ### 35.4 35.4 0.0
2011-Oct-27 Thu 3.4 ### 3.4 3.57 ### ### 0.3
2011-Oct-26 Wed ### 3.4 ### ### 7,049,089 11,983,451 ### ### 0.0
2011-Oct-25 Tue 3.41 3.47 ### 3.43 7,188,045 12,471,258 ### ### 0.2
2011-Oct-24 Mon ### 3.46 ### 3.45 9,114,953 ### 89.6 89.6 ###
2011-Oct-21 Fri ### ### 3.26 3.28 3,828,554 6,240,543 21.5 21.5 0.2
2011-Oct-20 Thu 3.25 ### 3.23 3.29 5,191,659 8,384,529 85.8 85.8 ###
2011-Oct-19 Wed ### ### 3.25 3.29 5,238,240 8,512,140 23.4 23.4 ###
2011-Oct-18 Tue ### ### 3.26 3.28 ### ### 0.2
2011-Oct-17 Mon 3.4 3.43 ### ### 23.5 23.5 0.0
2011-Oct-14 Fri ### 3.42 ### ### 19.2 19.2 0.0
2011-Oct-13 Thu 3.4 3.45 ### 3.44 ### ### 0.2
2011-Oct-12 Wed ### ### 3.25 ### 7,958,849 12,933,129 ### ### 0.0
2011-Oct-11 Tue 3.45 3.47 ### ### 7,945,173 13,784,875 ### ### 0.0
2011-Oct-10 Mon ### 3.41 ### 3.4 5,250,183 ### ### ### 0.2
2011-Oct-07 Fri ### 3.42 3.28 ### 65.7 65.7 0.0
2011-Oct-06 Thu ### ### ### ### 17,565,676 0 ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 19,201,874 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 9,025,740 0 ### ### 0.0
2011-Oct-03 Mon ### 3.2 ### ### 27.9 27.9 0.0
2011-Sep-30 Fri ### ### 3.23 3.27 12,414,458 20,049,349 ### ### ###
2011-Sep-29 Thu 3.22 ### 3.2 ### ### ### 0.0
2011-Sep-28 Wed 3.24 ### 3.22 ### ### ### 0.0
2011-Sep-27 Tue ### 3.26 ### 3.23 ### ### ###
2011-Sep-26 Mon ### ### ### ### 11.5 11.5 0.0
2011-Sep-23 Fri 3.25 3.28 ### 3.25 17,841,657 ### 67.0 67.0 0.2
2011-Sep-22 Thu 3.47 3.47 ### ### 25.3 25.3 0.0
2011-Sep-21 Wed 3.49 3.56 3.44 3.54 83.0 83.0 0.3
2011-Sep-20 Tue ### ### 3.54 3.56 6,279,057 ### 26.2 26.2 0.3
2011-Sep-19 Mon ### ### ### ### 31.5 31.5 0.0
2011-Sep-16 Fri ### 3.7 ### ### 6,949,771 12,857,076 70.8 70.8 0.0
2011-Sep-15 Thu ### ### 3.56 ### 10,651,142 ### ### ### 0.0
2011-Sep-14 Wed 3.7 3.72 3.54 ### ### ### 0.0
2011-Sep-13 Tue ### 3.71 ### ### ### ### 0.0
2011-Sep-12 Mon ### 3.7 ### ### 36.0 36.0 0.0
2011-Sep-09 Fri 3.78 3.85 3.77 3.8 66.4 66.4 ###
2011-Sep-08 Thu 3.83 3.84 3.74 3.78 24.7 24.7 0.3
2011-Sep-07 Wed 3.75 3.81 3.74 3.8 ### ### ###
2011-Sep-06 Tue ### 3.72 ### ### 38.3 38.3 0.0
2011-Sep-05 Mon 3.71 3.78 ### 3.75 85.2 85.2 0.3
2011-Sep-02 Fri 3.86 3.88 3.78 3.83 30.2 30.2 ###
2011-Sep-01 Thu 3.81 ### 3.76 3.85 76.3 76.3 0.3
2011-Aug-31 Wed 3.75 3.78 3.72 3.78 69.7 69.7 0.3
2011-Aug-30 Tue ### 3.72 ### 3.72 15,310,752 ### ### ### 0.3
2011-Aug-29 Mon 3.51 ### 3.51 ### 11,867,772 ### 80.3 80.3 0.0
2011-Aug-26 Fri 3.5 3.52 3.45 3.47 ### ### 0.2
2011-Aug-25 Thu 3.55 3.55 3.48 3.54 9,759,825 34,305,784 ### ### 0.3
2011-Aug-24 Wed ### ### 3.41 3.45 14,993,344 25,563,651 ### ### ###
2011-Aug-23 Tue ### 3.51 ### 3.51 84.7 84.7 ###
2011-Aug-22 Mon ### 3.42 3.29 ### 84.6 84.6 0.0
2011-Aug-19 Fri 3.45 3.46 ### ### 17,991,841 31,125,884 26.6 26.6 0.0
2011-Aug-18 Thu ### ### ### ### 10,611,953 0 ### ### 0.0
2011-Aug-17 Wed ### 3.72 3.58 3.7 10,873,751 ### ### ### 0.3
2011-Aug-16 Tue 3.76 3.77 ### ### ### ### 0.0
2011-Aug-15 Mon 3.7 3.77 ### 3.75 71.3 71.3 0.3
2011-Aug-12 Fri ### 3.73 ### ### 74.5 74.5 0.0
2011-Aug-11 Thu 3.47 3.56 3.43 3.53 15,115,085 52,827,222 65.1 65.1 0.3
2011-Aug-10 Wed 3.5 3.59 3.5 3.55 14,180,141 ### ### ### ###
2011-Aug-09 Tue ### 3.45 ### 3.42 23,488,720 40,518,042 79.2 79.2 0.2
2011-Aug-08 Mon 3.42 3.53 ### ### 20,134,549 35,537,478 28.5 28.5 0.0
2011-Aug-05 Fri ### ### 3.46 3.5 33.4 33.4 0.3
2011-Aug-04 Thu 3.89 ### 3.8 3.82 13,174,121 25,030,829 ### ### 0.3
2011-Aug-03 Wed 3.88 ### 3.82 3.88 8,968,771 17,130,352 77.2 77.2 0.3
2011-Aug-02 Tue 4 ### ### ### 7,410,448 0 33.1 33.1 0.0
2011-Aug-01 Mon ### ### 4 ### 67.5 67.5 0.0
2011-Jul-29 Fri ### ### ### ### 17.8 17.8 0.0
2011-Jul-28 Thu ### ### ### 4 6,520,026 0 81.2 81.2 0.3
2011-Jul-27 Wed ### ### 4 ### 75.4 75.4 0.0
2011-Jul-26 Tue ### ### ### ### 79.1 79.1 0.0
2011-Jul-25 Mon ### ### 3.89 ### 6,894,672 ### 38.3 38.3 0.0
2011-Jul-22 Fri ### ### ### ### 9,390,882 0 24.1 24.1 0.0
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed ### ### 3.89 ### 11,038,587 21,470,051 ### ### 0.0
2011-Jul-19 Tue 3.83 3.88 3.79 3.81 26.7 26.7 0.3
2011-Jul-18 Mon 3.83 3.88 3.81 3.82 5,433,558 ### 33.2 33.2 0.3
2011-Jul-15 Fri 3.85 ### 3.8 3.83 33.0 33.0 ###
2011-Jul-14 Thu 3.87 3.89 3.83 3.88 6,154,484 ### 76.6 76.6 0.3
2011-Jul-13 Wed 3.83 ### 3.83 3.87 15,729,358 30,121,720 75.4 75.4 ###
2011-Jul-12 Tue 3.83 3.89 3.79 3.81 9,403,958 ### 45.0 45.0 0.3
2011-Jul-11 Mon ### ### ### ### 24.5 24.5 0.0
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu ### ### 3.87 3.89 ### ### 0.3
2011-Jul-06 Wed 3.84 ### 3.82 ### 14,194,654 27,111,789 78.0 78.0 0.0
2011-Jul-05 Tue 3.87 3.88 3.82 3.83 ### ### ###
2011-Jul-04 Mon 3.89 3.89 3.8 3.85 23.7 23.7 0.3
2011-Jul-01 Fri 3.89 ### 3.82 3.85 12,495,858 23,867,088 22.2 22.2 0.3
2011-Jun-30 Thu 3.83 3.88 3.81 3.86 11,202,878 ### 61.6 61.6 0.3
2011-Jun-29 Wed 3.78 3.8 3.73 3.77 9,763,789 ### ### ### ###
2011-Jun-28 Tue 3.71 3.74 ### 3.7 10,078,782 18,847,322 ### ### 0.3
2011-Jun-27 Mon 3.72 3.75 ### ### 34.2 34.2 0.0
2011-Jun-24 Fri 3.84 3.85 3.75 3.8 23.8 23.8 ###
2011-Jun-23 Thu 3.8 3.88 3.78 3.82 11,529,952 ### ### ### 0.3
2011-Jun-22 Wed 3.82 3.87 3.78 3.84 70.5 70.5 0.3
2011-Jun-21 Tue 3.76 3.79 3.71 3.76 8,589,829 32,211,858 71.0 71.0 0.3
2011-Jun-20 Mon 3.77 3.78 ### ### 10,801,343 ### ### ### 0.0
2011-Jun-17 Fri ### 3.82 ### 3.71 75.3 75.3 ###
2011-Jun-16 Thu 3.74 3.77 ### 3.71 ### ### ###
2011-Jun-15 Wed 3.85 3.87 3.79 3.85 13,505,377 ### 75.7 75.7 0.3
2011-Jun-14 Tue 3.75 3.85 3.74 3.85 89.3 89.3 0.3
2011-Jun-10 Fri 3.83 3.85 3.76 3.79 24.8 24.8 ###
2011-Jun-09 Thu 3.58 3.7 3.55 ### 15,587,957 56,506,344 ### ### 0.0
2011-Jun-08 Wed 3.58 ### 3.54 3.59 79.2 79.2 ###
2011-Jun-07 Tue ### ### 3.53 ### ### ### 0.0
2011-Jun-06 Mon 3.7 3.7 ### ### 32.1 32.1 0.0
2011-Jun-03 Fri 3.75 3.77 ### ### 11,775,243 ### 15.8 15.8 0.0
2011-Jun-02 Thu 3.75 3.77 ### 3.71 29.6 29.6 ###
2011-Jun-01 Wed 3.85 3.85 3.81 3.81 26.1 26.1 0.3
2011-May-31 Tue 3.85 3.87 3.83 3.84 8,902,121 ### ### ### 0.3
2011-May-30 Mon 3.86 3.89 3.86 3.87 14,202,244 ### 74.0 74.0 ###
2011-May-27 Fri 3.83 3.88 3.8 3.85 ### ### 0.3
2011-May-26 Thu 3.85 3.87 3.79 3.86 9,791,186 37,500,242 65.1 65.1 0.3
2011-May-25 Wed 3.83 3.86 3.76 3.77 15,360,128 58,522,087 31.2 31.2 ###
2011-May-24 Tue 3.83 3.89 3.82 3.87 8,590,581 33,116,689 ### ### ###
2011-May-23 Mon 3.86 3.88 3.82 3.83 10,015,758 ### 40.6 40.6 ###
2011-May-20 Fri ### ### 3.87 ### 7,022,076 ### ### ### 0.0
2011-May-19 Thu ### ### 3.89 ### 19,776,440 38,465,175 ### ### 0.0
2011-May-18 Wed 3.71 3.85 ### 3.83 87.1 87.1 ###
2011-May-17 Tue ### 3.72 ### 3.7 ### ### 0.3
2011-May-16 Mon ### ### ### ### 12,129,256 0 78.4 78.4 0.0
2011-May-13 Fri 3.7 3.75 ### 3.7 ### ### 0.3
2011-May-12 Thu 3.8 3.84 3.78 3.79 12,697,551 ### 37.9 37.9 ###
2011-May-11 Wed ### ### 3.83 3.88 ### ### 0.3
2011-May-10 Tue 3.88 ### 3.84 3.87 12,696,826 ### ### ### ###
2011-May-09 Mon ### ### 3.8 3.82 ### ### 0.3
2011-May-06 Fri ### 3.83 ### 3.83 ### ### ###
2011-May-05 Thu ### 3.75 ### 3.71 73.6 73.6 ###
2011-May-04 Wed 3.78 3.81 ### ### 18.0 18.0 0.0
2011-May-03 Tue 3.89 ### 3.81 3.83 10,306,140 ### ### ### ###
2011-May-02 Mon 3.8 ### 3.75 3.89 12,985,854 24,348,476 92.0 92.0 0.3
2011-Apr-29 Fri 3.88 3.89 3.74 3.76 ### ### 0.3
2011-Apr-28 Thu ### ### 3.81 3.87 25,417,149 ### 13.7 13.7 ###
2011-Apr-27 Wed ### ### ### 4 9,339,649 0 12.9 12.9 0.3
2011-Apr-21 Thu 4.2 4.2 ### ### 12,008,821 25,218,524 ### ### 0.0
2011-Apr-20 Wed 4.24 4.29 ### 4.2 21.8 21.8 ###
2011-Apr-19 Tue ### 4.21 ### ### 89.8 89.8 0.0
2011-Apr-18 Mon ### ### ### ### 88.8 88.8 0.0
2011-Apr-15 Fri ### 4.21 ### ### 17,676,944 ### 11.9 11.9 0.0
2011-Apr-14 Thu ### ### ### ### 12,626,373 0 13.9 13.9 0.0
2011-Apr-13 Wed ### ### 4.27 ### 5,321,688 ### ### ### 0.0
2011-Apr-12 Tue 4.43 4.45 4.26 ### 24.7 24.7 0.0
2011-Apr-11 Mon 4.41 4.48 ### 4.48 ### ### ###
2011-Apr-08 Fri 4.29 4.43 4.25 4.43 6,523,556 ### 86.5 86.5 ###
2011-Apr-07 Thu 4.28 ### 4.23 4.29 8,026,381 ### 73.7 73.7 ###
2011-Apr-06 Wed ### ### 4.26 4.29 8,649,246 ### ### ### ###
2011-Apr-05 Tue 4.46 4.5 ### ### 8,588,584 ### ### ### 0.0
2011-Apr-04 Mon ### 4.47 ### 4.45 5,642,678 12,611,385 ### ### 0.3
2011-Apr-01 Fri ### 4.4 ### ### 6,996,674 15,392,682 25.2 25.2 0.0
2011-Mar-31 Thu 4.27 ### 4.27 ### ### ### 0.0
2011-Mar-30 Wed 4.27 ### 4.24 4.25 ### ### ###
2011-Mar-29 Tue ### 4.28 ### 4.23 8,802,171 18,836,645 ### ### 0.3
2011-Mar-28 Mon 4.26 ### 4.21 4.22 8,715,951 18,347,076 ### ### ###
2011-Mar-25 Fri ### ### 4.28 ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 6,870,822 0 ### ### 0.0
2011-Mar-23 Wed 4.28 ### 4.25 4.26 4,409,327 ### ### ### 0.3
2011-Mar-22 Tue 4.2 ### 4.2 4.25 10,173,370 21,364,077 80.0 80.0 ###
2011-Mar-21 Mon 4.22 4.23 ### ### ### ### 0.0
2011-Mar-18 Fri 4.24 4.28 ### 4.24 52.0 52.0 0.3
2011-Mar-17 Thu ### 4.21 ### ### 70.6 70.6 0.0
2011-Mar-16 Wed ### 4.21 ### ### ### ### 0.0
2011-Mar-15 Tue 4.2 4.22 ### ### 40.8 40.8 0.0
2011-Mar-14 Mon ### 4.26 ### 4.23 6,423,371 13,681,780 89.7 89.7 0.3
2011-Mar-11 Fri 4.2 4.24 ### 4.2 14,124,259 29,943,429 69.8 69.8 ###
2011-Mar-10 Thu ### ### 4.25 ### 10,980,488 ### ### ### 0.0
2011-Mar-09 Wed 4.49 4.51 ### ### 6,691,049 ### ### ### 0.0
2011-Mar-08 Tue 4.5 4.53 4.47 4.47 28.5 28.5 ###
2011-Mar-07 Mon ### ### 4.54 4.58 36.2 36.2 0.3
2011-Mar-04 Fri 4.54 ### 4.52 ### 9,119,222 20,609,441 ### ### 0.0
2011-Mar-03 Thu 4.42 4.49 4.41 4.45 8,166,859 36,342,522 72.1 72.1 0.3
2011-Mar-02 Wed 4.4 4.43 ### ### ### ### 0.0
2011-Mar-01 Tue 4.44 4.5 ### 4.48 ### ### ###
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### 4.4 ### ### 8,150,973 17,932,140 21.4 21.4 0.0
2011-Feb-24 Thu ### 4.42 ### ### 73.5 73.5 0.0
2011-Feb-23 Wed ### 4.46 4.25 4.43 87.3 87.3 ###
2011-Feb-22 Tue ### 4.41 4.27 ### 9,612,077 ### 87.3 87.3 0.0
2011-Feb-21 Mon 4.42 4.45 ### ### 10,356,548 ### 29.5 29.5 0.0
2011-Feb-18 Fri 4.5 4.51 4.44 4.47 29.5 29.5 ###
2011-Feb-17 Thu 4.59 4.59 4.49 4.5 12,365,279 ### 20.8 20.8 ###
2011-Feb-16 Wed 4.54 4.57 4.48 4.54 68.5 68.5 0.3
2011-Feb-15 Tue ### ### 4.58 ### 24.1 24.1 0.0
2011-Feb-14 Mon ### 4.72 ### ### ### ### 0.0
2011-Feb-11 Fri ### 4.7 4.56 ### 7,930,875 36,719,951 ### ### 0.0
2011-Feb-10 Thu 4.4 4.7 4.4 ### ### ### 0.0
2011-Feb-09 Wed 4.48 4.5 ### 4.42 26.4 26.4 0.3
2011-Feb-08 Tue 4.48 4.51 4.41 4.48 10,410,158 ### 71.2 71.2 ###
2011-Feb-07 Mon 4.55 ### 4.52 4.52 31.2 31.2 0.3
2011-Feb-04 Fri 4.5 4.55 4.5 4.54 12,015,529 ### 70.8 70.8 0.3
2011-Feb-03 Thu 4.52 4.53 4.43 4.47 ### ### ###
2011-Feb-02 Wed 4.53 4.58 4.49 4.55 14,683,129 ### 67.6 67.6 0.3
2011-Feb-01 Tue ### 4.46 ### 4.43 77.9 77.9 ###
2011-Jan-31 Mon ### ### 4.28 ### 5,775,022 12,358,547 ### ### 0.0
2011-Jan-28 Fri ### 4.41 ### ### 12,116,047 26,715,883 82.7 82.7 0.0
2011-Jan-27 Thu 4.26 ### 4.26 ### ### ### 0.0
2011-Jan-25 Tue 4.27 ### 4.25 ### ### ### 0.0
2011-Jan-24 Mon 4.24 4.25 ### 4.21 ### ### ###
2011-Jan-21 Fri 4.28 4.29 ### ### 24.7 24.7 0.0
2011-Jan-20 Thu ### ### 4.27 4.29 30.1 30.1 ###
2011-Jan-19 Wed 4.4 4.41 4.27 ### 26.3 26.3 0.0
2011-Jan-18 Tue ### ### 4.27 ### 76.2 76.2 0.0
2011-Jan-17 Mon ### ### 4.25 4.26 7,479,279 ### ### ### 0.3
2011-Jan-14 Fri ### ### 4.27 ### 11,940,357 ### 64.9 64.9 0.0
2011-Jan-13 Thu 4.25 ### 4.24 ### 15,579,488 ### 77.9 77.9 0.0
2011-Jan-12 Wed 4.21 4.25 ### ### 24.3 24.3 0.0
2011-Jan-11 Tue ### 4.21 ### ### 3,895,721 ### ### ### 0.0
2011-Jan-10 Mon 4.23 4.25 4.2 4.23 6,502,877 27,474,655 ### ### 0.3
2011-Jan-07 Fri ### ### ### 4.24 19.7 19.7 0.3
2011-Jan-06 Thu 4.24 ### 4.2 4.27 76.5 76.5 ###
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 71.6 71.6 0.0
2010-Dec-31 Fri ### ### ### ### ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 3,705,855 0 78.6 78.6 0.0
2010-Dec-29 Wed ### 4 ### ### 2,276,478 4,552,956 ### ### 0.0
2010-Dec-24 Fri ### ### ### ### 4,361,041 0 33.6 33.6 0.0
2010-Dec-23 Thu ### ### ### ### ### ### 0.0
2010-Dec-22 Wed ### ### ### ### 80.8 80.8 0.0
2010-Dec-21 Tue 3.88 ### 3.87 ### ### ### 0.0
2010-Dec-20 Mon 3.86 ### 3.83 3.83 4,788,523 9,170,021 35.4 35.4 ###
2010-Dec-17 Fri 3.79 3.85 3.77 3.85 6,668,583 ### ### ### 0.3
2010-Dec-16 Thu 3.8 3.8 3.77 3.8 7,273,084 27,528,622 62.3 62.3 ###
2010-Dec-15 Wed 3.76 3.82 3.76 3.8 12,121,522 ### 75.6 75.6 ###
2010-Dec-14 Tue 3.8 3.8 3.76 3.76 4,457,056 16,847,671 ### ### 0.3
2010-Dec-13 Mon 3.78 3.82 3.77 3.78 ### ### 0.3
2010-Dec-10 Fri 3.83 3.84 3.71 3.76 ### ### 0.3
2010-Dec-09 Thu 3.89 3.89 3.82 3.85 ### ### 0.3
2010-Dec-08 Wed 3.85 ### 3.84 3.87 75.8 75.8 ###
2010-Dec-07 Tue ### ### 3.84 3.85 20.3 20.3 0.3
2010-Dec-06 Mon ### ### 3.87 3.87 7,019,687 ### ### ### ###
2010-Dec-03 Fri 3.89 ### 3.81 3.87 ### ### ###
2010-Dec-02 Thu 3.85 3.86 3.8 3.83 9,230,520 ### 29.0 29.0 ###
2010-Dec-01 Wed 3.85 3.85 3.77 3.78 8,656,979 32,983,089 ### ### 0.3
2010-Nov-30 Tue 3.78 3.79 3.72 3.74 10,127,181 ### 30.9 30.9 0.3
2010-Nov-29 Mon 3.8 3.82 3.72 3.81 7,368,222 ### 70.5 70.5 0.3
2010-Nov-26 Fri 3.87 3.87 3.78 3.79 13,615,752 52,080,251 17.3 17.3 ###
2010-Nov-25 Thu 3.84 3.89 3.81 3.83 12,228,922 47,081,349 29.0 29.0 ###
2010-Nov-24 Wed 3.74 3.79 ### 3.79 73.5 73.5 ###
2010-Nov-23 Tue 3.77 3.81 3.74 3.74 ### ### 0.3
2010-Nov-22 Mon 3.8 3.82 3.75 3.78 11,225,420 ### 34.2 34.2 0.3
2010-Nov-19 Fri 3.76 3.78 3.72 3.74 23,445,546 ### 35.5 35.5 0.3
2010-Nov-18 Thu ### 3.73 ### ### 11,442,757 21,340,741 66.2 66.2 0.0
2010-Nov-17 Wed 3.75 3.77 3.7 3.72 12,504,583 ### 32.9 32.9 0.3
2010-Nov-16 Tue 3.84 3.85 3.72 3.79 ### ### ###
2010-Nov-15 Mon ### ### 3.74 3.77 12,975,374 24,263,949 ### ### ###
2010-Nov-12 Fri ### ### 3.86 ### 8,414,774 ### ### ### 0.0
2010-Nov-11 Thu ### 4 ### ### ### ### 0.0
2010-Nov-10 Wed 3.83 ### 3.82 3.83 ### ### ###
2010-Nov-09 Tue ### ### 3.8 3.82 ### ### 0.3
2010-Nov-08 Mon 3.8 ### 3.79 3.88 83.3 83.3 0.3
2010-Nov-05 Fri 3.75 3.8 3.73 3.75 65.9 65.9 0.3
2010-Nov-04 Thu 3.78 3.82 ### ### ### ### 0.0
2010-Nov-03 Wed 3.83 3.84 3.75 3.83 67.1 67.1 ###
2010-Nov-02 Tue 3.83 3.85 3.8 3.82 ### ### 0.3
2010-Nov-01 Mon 3.7 3.83 ### 3.8 87.0 87.0 ###
2010-Oct-29 Fri 3.7 3.73 ### 3.72 ### ### 0.3
2010-Oct-28 Thu 3.73 3.74 3.7 3.73 ### ### ###
2010-Oct-27 Wed 3.79 3.8 3.74 3.75 37.0 37.0 0.3
2010-Oct-26 Tue 3.81 3.83 3.79 3.8 36.0 36.0 ###
2010-Oct-25 Mon 3.71 3.82 ### 3.76 70.0 70.0 0.3
2010-Oct-22 Fri 3.76 3.76 ### 3.73 8,302,559 ### 24.4 24.4 ###
2010-Oct-21 Thu 3.71 3.79 ### 3.72 ### ### 0.3
2010-Oct-20 Wed ### 3.7 ### ### 20.1 20.1 0.0
2010-Oct-19 Tue 3.8 3.85 3.76 3.76 9,710,688 ### ### ### 0.3
2010-Oct-18 Mon 3.8 3.85 3.76 3.77 4,824,676 ### ### ### ###
2010-Oct-15 Fri 3.85 3.88 3.78 3.84 7,065,359 27,060,324 30.6 30.6 0.3
2010-Oct-14 Thu 3.85 ### 3.82 3.89 ### ### 0.3
2010-Oct-13 Wed 3.74 3.87 3.73 3.73 11,850,328 45,031,246 ### ### ###
2010-Oct-12 Tue 3.76 3.76 ### ### 21.2 21.2 0.0
2010-Oct-11 Mon 3.72 3.76 ### 3.74 ### ### 0.3
2010-Oct-08 Fri ### 3.73 ### ### ### ### 0.0
2010-Oct-07 Thu ### 3.71 ### ### 72.9 72.9 0.0
2010-Oct-06 Wed 3.54 3.73 3.52 3.7 91.7 91.7 0.3
2010-Oct-05 Tue 3.5 3.52 3.42 3.49 8,128,122 28,204,583 32.5 32.5 ###
2010-Oct-04 Mon 3.57 ### 3.53 3.55 28.7 28.7 ###
2010-Oct-01 Fri 3.59 ### 3.49 3.56 7,110,124 ### ### ### 0.3
2010-Sep-30 Thu 3.53 ### 3.53 3.59 ### ### ###
2010-Sep-29 Wed 3.57 ### 3.52 3.53 27.8 27.8 0.3
2010-Sep-28 Tue 3.55 ### 3.52 3.56 ### ### 0.3
2010-Sep-27 Mon 3.5 3.56 3.48 3.54 18,927,284 ### 78.9 78.9 0.3
2010-Sep-24 Fri 3.42 3.46 ### 3.44 15,838,378 ### ### ### 0.2
2010-Sep-23 Thu 3.5 3.52 3.42 3.48 ### ### 0.2
2010-Sep-22 Wed 3.43 3.54 3.41 3.5 83.0 83.0 0.3
2010-Sep-21 Tue 3.48 3.49 3.42 3.43 ### ### 0.2
2010-Sep-20 Mon 3.42 3.49 ### 3.46 79.0 79.0 0.2
2010-Sep-17 Fri 3.55 3.55 3.42 3.46 16,178,075 ### 13.3 13.3 0.2
2010-Sep-16 Thu ### ### 3.51 3.53 14.2 14.2 0.3
2010-Sep-15 Wed 3.52 ### 3.51 3.58 11,106,823 19,492,474 80.9 80.9 0.3
2010-Sep-14 Tue 3.56 ### 3.53 3.55 15,293,154 ### ### ### ###
2010-Sep-13 Mon 3.58 ### 3.55 3.58 8,961,987 15,907,526 ### ### 0.3
2010-Sep-10 Fri 3.58 3.58 3.52 3.52 10,621,384 ### ### ### ###
2010-Sep-09 Thu 3.53 3.58 3.52 3.56 71.9 71.9 0.3
2010-Sep-08 Wed 3.51 3.55 3.5 3.51 10,485,629 36,961,842 73.9 73.9 ###
2010-Sep-07 Tue 3.54 3.58 3.49 3.55 9,074,343 ### 72.5 72.5 ###
2010-Sep-06 Mon 3.45 3.54 3.43 3.52 ### ### ###
2010-Sep-03 Fri 3.43 3.48 ### 3.41 17,587,543 30,602,324 24.4 24.4 ###
2010-Sep-02 Thu 3.47 3.5 ### ### ### ### 0.0
2010-Sep-01 Wed ### 3.45 ### 3.44 72.0 72.0 0.2
2010-Aug-31 Tue ### ### ### ### 8,420,543 0 ### ### 0.0
2010-Aug-30 Mon ### ### 3.28 ### 9,871,425 ### 78.5 78.5 0.0
2010-Aug-27 Fri ### ### 3.27 3.28 9,852,856 ### 22.5 22.5 0.2
2010-Aug-26 Thu ### ### 3.26 ### 22,115,288 ### ### ### 0.0
2010-Aug-25 Wed ### 3.42 ### 3.42 87.7 87.7 0.2
2010-Aug-24 Tue ### 3.42 ### 3.4 ### ### 0.2
2010-Aug-23 Mon ### ### 3.29 ### 88.5 88.5 0.0
2010-Aug-20 Fri ### ### 3.26 ### ### ### 0.0
2010-Aug-19 Thu 3.4 3.42 ### ### 21.2 21.2 0.0
2010-Aug-18 Wed 3.43 3.47 ### ### 23.5 23.5 0.0
2010-Aug-17 Tue 3.24 ### 3.2 ### 7,977,352 ### 79.4 79.4 0.0
2010-Aug-16 Mon ### ### 3.23 3.27 12,140,843 ### ### ### ###
2010-Aug-13 Fri 3.25 ### 3.24 ### ### ### 0.0
2010-Aug-12 Thu ### 3.25 ### ### 11,696,050 19,006,081 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### 3.22 13,908,873 0 15.5 15.5 0.2
2010-Aug-10 Tue 3.44 3.44 ### ### ### ### 0.0
2010-Aug-09 Mon 3.43 3.45 3.4 3.41 8,025,884 27,488,652 21.9 21.9 ###
2010-Aug-06 Fri ### 3.47 ### 3.46 10,503,585 ### ### ### 0.2
2010-Aug-05 Thu ### 3.45 ### ### 65.2 65.2 0.0
2010-Aug-04 Wed ### ### ### ### 10,588,084 0 ### ### 0.0
2010-Aug-03 Tue ### ### ### ### ### ### 0.0
2010-Aug-02 Mon 3.29 ### 3.27 ### 75.1 75.1 0.0
2010-Jul-30 Fri 3.22 ### 3.21 3.25 12,374,386 19,860,889 ### ### 0.2
2010-Jul-29 Thu 3.22 3.25 3.2 3.21 ### ### ###
2010-Jul-28 Wed ### 3.27 ### 3.22 74.1 74.1 0.2
2010-Jul-27 Tue 3.27 3.28 ### 3.21 12,214,721 20,032,142 ### ### ###
2010-Jul-26 Mon 3.2 3.27 ### 3.24 ### ### ###
2010-Jul-23 Fri ### ### ### ### 16,337,188 0 ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 8,337,481 0 84.0 84.0 0.0
2010-Jul-21 Wed ### ### ### ### ### ### 0.0
2010-Jul-20 Tue 3 ### ### ### 10,406,341 0 80.9 80.9 0.0
2010-Jul-19 Mon ### ### ### 3 11,352,683 0 76.3 76.3 0.2
2010-Jul-16 Fri ### ### ### ### 11,285,671 0 74.8 74.8 0.0
2010-Jul-15 Thu ### ### ### ### 31.5 31.5 0.0
2010-Jul-14 Wed ### 3 ### ### 20,993,087 ### ### ### 0.0
2010-Jul-13 Tue 2.8 2.86 2.78 2.83 19,406,222 54,725,546 82.2 82.2 0.2
2010-Jul-12 Mon 2.76 2.83 2.76 2.81 14,658,242 40,969,786 ### ### ###
2010-Jul-09 Fri 2.74 2.75 ### 2.72 13,658,028 18,779,788 22.3 22.3 0.2
2010-Jul-08 Thu ### 2.71 ### ### 20,304,244 27,512,250 ### ### 0.0
2010-Jul-07 Wed ### ### 2.54 2.58 ### ### 0.2
2010-Jul-06 Tue 2.57 ### 2.55 ### 8,050,547 10,264,447 ### ### 0.0
2010-Jul-05 Mon ### ### 2.59 ### ### ### 0.0
2010-Jul-02 Fri ### 2.71 ### ### ### ### 0.0
2010-Jul-01 Thu ### 2.7 2.59 ### 16,105,024 42,597,788 26.3 26.3 0.0
2010-Jun-30 Wed 2.74 2.76 ### 2.73 30.3 30.3 ###
2010-Jun-29 Tue 2.85 ### 2.83 2.85 ### ### ###
2010-Jun-28 Mon 2.89 ### 2.78 2.87 41.4 41.4 ###
2010-Jun-25 Fri 2.89 ### 2.86 ### ### ### 0.0
2010-Jun-24 Thu ### ### 2.89 ### 78.0 78.0 0.0
2010-Jun-23 Wed ### 3 2.86 2.88 14,818,851 ### 13.7 13.7 0.2
2010-Jun-22 Tue ### ### ### ### 30.6 30.6 0.0
2010-Jun-21 Mon ### ### ### ### 3,807,459 0 68.5 68.5 0.0
2010-Jun-18 Fri ### ### ### ### 4,682,083 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### ### 73.6 73.6 0.0
2010-Jun-16 Wed ### ### ### ### 9,538,970 0 ### ### 0.0
2010-Jun-15 Tue 3 ### ### ### 6,962,686 0 74.0 74.0 0.0
2010-Jun-11 Fri ### ### ### ### 7,003,944 0 71.0 71.0 0.0
2010-Jun-10 Thu 2.88 ### 2.86 2.89 8,758,471 ### ### ### ###
2010-Jun-09 Wed ### ### 2.82 2.86 11,654,344 16,432,625 ### ### 0.2
2010-Jun-08 Tue ### ### 2.84 ### 27,189,644 ### ### ### 0.0
2010-Jun-07 Mon ### ### ### ### 16,223,520 0 33.3 33.3 0.0
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu ### ### ### ### 7,697,774 0 83.2 83.2 0.0
2010-Jun-02 Wed 3 ### ### ### 9,598,378 0 81.7 81.7 0.0
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon 3 ### ### ### 73.7 73.7 0.0
2010-May-28 Fri ### ### ### ### 10,652,352 0 23.5 23.5 0.0
2010-May-27 Thu 2.86 ### 2.85 ### 11,115,842 15,840,074 ### ### 0.0
2010-May-26 Wed 2.86 ### 2.82 2.88 11,144,174 15,713,285 ### ### 0.2
2010-May-25 Tue 2.79 2.86 2.76 2.76 48.1 48.1 0.2
2010-May-24 Mon 2.87 2.88 2.76 2.81 12,149,326 ### 16.3 16.3 ###
2010-May-21 Fri 2.75 2.86 2.75 2.85 ### ### ###
2010-May-20 Thu ### ### 2.85 2.89 ### ### ###
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue ### ### ### ### 7,757,872 0 33.7 33.7 0.0
2010-May-17 Mon ### ### ### ### 8,599,473 0 34.5 34.5 0.0
2010-May-14 Fri ### ### ### ### 5,003,747 0 74.6 74.6 0.0
2010-May-13 Thu ### ### ### ### 8,980,045 0 ### ### 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue ### ### ### ### ### ### 0.0
2010-May-10 Mon ### ### ### ### 68.0 68.0 0.0
2010-May-07 Fri 2.89 ### 2.85 ### 20,726,879 ### ### ### 0.0
2010-May-06 Thu ### ### ### ### 31.0 31.0 0.0
2010-May-05 Wed ### ### ### ### 78.2 78.2 0.0
2010-May-04 Tue 3.23 3.23 ### ### 13,172,721 21,273,944 ### ### 0.0
2010-May-03 Mon 3.2 3.22 ### 3.2 ### ### 0.2
2010-Apr-30 Fri 3.26 3.28 3.23 3.25 10,724,871 34,909,455 38.3 38.3 0.2
2010-Apr-29 Thu 3.22 3.25 ### 3.23 78.7 78.7 ###
2010-Apr-28 Wed ### 3.22 ### 3.21 ### ### ###
2010-Apr-27 Tue 3.23 3.24 ### ### 28.8 28.8 0.0
2010-Apr-23 Fri 3.25 3.26 3.21 3.23 ### ### ###
2010-Apr-22 Thu ### ### 3.22 3.25 ### ### 0.2
2010-Apr-21 Wed 3.28 ### 3.27 ### 22,667,945 ### ### ### 0.0
2010-Apr-20 Tue 3.24 3.27 3.22 3.24 9,188,745 29,817,477 70.6 70.6 ###
2010-Apr-19 Mon 3.21 3.24 ### 3.2 7,791,244 ### 37.5 37.5 0.2
2010-Apr-16 Fri 3.24 3.26 3.21 3.23 7,841,054 ### 36.4 36.4 ###
2010-Apr-15 Thu 3.29 ### 3.23 3.25 13,337,128 ### ### ### 0.2
2010-Apr-14 Wed ### ### 3.23 3.27 17,378,873 28,066,879 25.8 25.8 ###
2010-Apr-13 Tue ### ### 3.28 ### ### ### 0.0
2010-Apr-12 Mon ### ### ### ### 10,942,582 0 ### ### 0.0
2010-Apr-09 Fri ### 3.4 ### ### 17.5 17.5 0.0
2010-Apr-08 Thu ### 3.41 ### ### 33.1 33.1 0.0
2010-Apr-07 Wed 3.45 3.47 ### ### 14,064,274 ### 19.0 19.0 0.0
2010-Apr-06 Tue 3.49 3.5 3.43 3.46 25.3 25.3 0.2
2010-Apr-01 Thu 3.5 3.52 3.45 3.48 ### ### 0.2
2010-Mar-31 Wed 3.5 3.55 3.46 3.47 10,115,322 ### 30.2 30.2 0.2
2010-Mar-30 Tue 3.53 3.54 3.48 3.5 8,650,822 30,364,385 29.0 29.0 0.3
2010-Mar-29 Mon 3.47 3.55 3.44 3.52 ### ### ###
2010-Mar-26 Fri 3.44 3.46 ### 3.45 11,360,086 19,652,948 69.8 69.8 ###
2010-Mar-25 Thu 3.42 3.48 3.4 3.42 73.2 73.2 0.2
2010-Mar-24 Wed 3.5 3.5 3.41 3.41 16.5 16.5 ###
2010-Mar-23 Tue 3.45 3.48 3.41 3.46 20,985,658 ### 71.9 71.9 0.2
2010-Mar-22 Mon 3.45 3.48 ### ### ### ### 0.0
2010-Mar-19 Fri ### ### 3.5 3.54 ### ### 0.3
2010-Mar-18 Thu ### 3.71 ### 3.7 16,206,822 30,063,654 75.8 75.8 0.3
2010-Mar-17 Wed ### ### 3.56 ### 8,264,445 ### 23.1 23.1 0.0
2010-Mar-16 Tue 3.57 ### 3.53 ### 17,096,047 30,174,522 ### ### 0.0
2010-Mar-15 Mon 3.7 3.77 3.54 3.55 12,237,455 ### 12.3 12.3 ###
2010-Mar-12 Fri ### 3.71 ### ### 12,124,649 22,491,223 ### ### 0.0
2010-Mar-11 Thu 3.54 ### 3.53 3.59 ### ### ###
2010-Mar-10 Wed 3.51 3.54 3.47 3.51 4,734,158 16,593,223 ### ### ###
2010-Mar-09 Tue 3.55 3.57 3.48 3.49 6,962,958 24,544,426 18.2 18.2 ###
2010-Mar-08 Mon ### ### 3.53 3.54 9,739,183 17,189,657 ### ### 0.3
2010-Mar-05 Fri ### ### 3.53 3.56 ### ### 0.3
2010-Mar-04 Thu ### ### 3.53 3.58 10,849,125 ### 30.6 30.6 0.3
2010-Mar-03 Wed 3.5 ### 3.49 3.55 78.4 78.4 ###
2010-Mar-02 Tue ### 3.44 ### 3.42 ### ### 0.2
2010-Mar-01 Mon 3.26 ### 3.25 ### 84.6 84.6 0.0
2010-Feb-26 Fri 3.28 ### 3.22 3.24 10,381,447 16,714,129 ### ### ###
2010-Feb-25 Thu 3.4 3.43 3.26 3.26 16.0 16.0 0.2
2010-Feb-24 Wed ### ### 3.29 ### ### ### 0.0
2010-Feb-23 Tue 3.51 3.53 3.41 3.45 ### ### ###
2010-Feb-22 Mon 3.48 3.55 3.48 3.51 10,837,283 38,093,049 ### ### ###
2010-Feb-19 Fri 3.55 3.58 3.41 3.45 20.0 20.0 ###
2010-Feb-18 Thu ### ### 3.52 3.55 21.5 21.5 ###
2010-Feb-17 Wed ### ### 3.56 3.59 12,230,325 21,769,978 ### ### ###
2010-Feb-16 Tue 3.51 3.56 3.47 3.55 19,317,123 67,899,687 82.6 82.6 ###
2010-Feb-15 Mon 3.43 3.51 3.4 3.44 4,053,872 14,006,127 75.5 75.5 0.2
2010-Feb-12 Fri 3.47 3.54 3.42 3.48 69.7 69.7 0.2
2010-Feb-11 Thu ### 3.47 ### 3.46 ### ### 0.2
2010-Feb-10 Wed 3.47 3.47 ### ### 10,193,748 17,686,152 ### ### 0.0
2010-Feb-09 Tue 3.26 3.41 3.26 ### 16,589,341 55,325,452 ### ### 0.0
2010-Feb-08 Mon ### 3.44 3.26 3.29 16,179,078 ### 27.0 27.0 ###
2010-Feb-05 Fri 3.21 3.28 3.21 3.26 12,400,654 40,240,122 ### ### 0.2
2010-Feb-04 Thu 3.4 3.45 ### ### 8,304,443 ### ### ### 0.0
2010-Feb-03 Wed ### 3.47 ### 3.43 14,555,588 25,253,945 ### ### 0.2
2010-Feb-02 Tue ### ### 3.25 ### 66.0 66.0 0.0
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri 3.4 3.41 ### ### 18,366,325 31,314,584 44.5 44.5 0.0
2010-Jan-28 Thu 3.42 3.52 3.41 3.49 83.5 83.5 ###
2010-Jan-27 Wed ### ### 3.27 ### 20,084,685 32,838,459 ### ### 0.0
2010-Jan-25 Mon ### 3.43 3.29 ### ### ### 0.0
2010-Jan-22 Fri 3.28 ### 3.27 ### 22,954,673 ### ### ### 0.0
2010-Jan-21 Thu 3.47 3.51 ### ### 17.2 17.2 0.0
2010-Jan-20 Wed ### ### 3.46 3.52 22,804,545 ### 10.5 10.5 ###
2010-Jan-19 Tue 3.74 3.76 3.59 3.59 9,797,524 ### 9.7 9.7 ###
2010-Jan-18 Mon ### 3.74 ### 3.7 14,503,074 27,120,748 ### ### 0.3
2010-Jan-15 Fri ### ### ### ### 9,296,470 0 ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 75.8 75.8 0.0
2010-Jan-13 Wed ### ### 3.56 3.58 ### ### 0.3
2010-Jan-12 Tue 3.78 3.8 ### 3.7 21.7 21.7 0.3
2010-Jan-11 Mon 3.75 3.83 3.73 3.78 71.9 71.9 0.3
2010-Jan-08 Fri 3.77 3.77 ### 3.71 ### ### ###
2010-Jan-07 Thu ### 3.8 ### 3.78 19,335,274 36,737,020 ### ### 0.3
2010-Jan-06 Wed 3.49 ### 3.49 ### 92.6 92.6 0.0
2010-Jan-05 Tue 3.51 3.55 ### 3.46 20.4 20.4 0.2
2010-Jan-04 Mon 3.53 3.57 3.48 3.5 16,879,757 59,501,143 ### ### 0.3
2009-Dec-31 Thu 3.55 3.56 3.51 3.55 64.1 64.1 ###
2009-Dec-30 Wed 3.52 3.57 3.5 3.54 11,673,886 41,267,187 75.7 75.7 0.3
2009-Dec-29 Tue 3.49 3.57 3.49 3.54 6,038,449 21,315,724 73.7 73.7 0.3
2009-Dec-24 Thu 3.42 3.49 ### 3.48 3,454,725 ### ### ### 0.2
2009-Dec-23 Wed 3.48 3.49 ### 3.4 12.8 12.8 0.2
2009-Dec-22 Tue ### 3.49 ### 3.48 16,076,047 ### ### ### 0.2
2009-Dec-21 Mon ### ### ### ### ### ### 0.0
2009-Dec-18 Fri 3.25 ### 3.24 ### 84.0 84.0 0.0
2009-Dec-17 Thu ### ### 3.29 ### 19,176,741 ### ### ### 0.0
2009-Dec-16 Wed ### ### 3.27 ### 13,174,579 ### ### ### 0.0
2009-Dec-15 Tue 3.21 ### ### ### 88.3 88.3 0.0
2009-Dec-14 Mon ### 3.24 ### 3.24 17,676,225 28,635,484 ### ### ###
2009-Dec-11 Fri ### ### ### ### 10,227,925 0 ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 22,014,045 0 12.6 12.6 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### 3.23 ### 3.23 22,040,141 35,594,827 ### ### ###
2009-Dec-07 Mon ### 3.2 ### ### 12,370,020 ### 26.2 26.2 0.0
2009-Dec-04 Fri ### ### ### ### 20,627,579 0 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### 58,110,742 0 ### ### 0.0
2009-Dec-02 Wed 2.89 ### 2.89 ### 11,190,425 ### 81.3 81.3 0.0
2009-Dec-01 Tue 2.81 2.87 2.8 2.82 70.6 70.6 ###
2009-Nov-30 Mon 2.85 2.87 2.78 2.85 ### ### ###
2009-Nov-27 Fri 2.84 2.88 2.79 2.81 12,407,372 ### ### ### ###
2009-Nov-26 Thu ### ### ### ### 33.0 33.0 0.0
2009-Nov-25 Wed 2.88 ### 2.84 ### 14,302,781 20,309,949 ### ### 0.0
2009-Nov-24 Tue ### ### 2.88 2.88 ### ### 0.2
2009-Nov-23 Mon ### ### 2.88 ### ### ### 0.0
2009-Nov-20 Fri 2.84 2.89 2.82 2.88 9,151,948 ### 81.4 81.4 0.2
2009-Nov-19 Thu 2.86 ### 2.83 2.86 74.0 74.0 0.2
2009-Nov-18 Wed 2.8 2.86 2.78 2.85 ### ### ###
2009-Nov-17 Tue 2.84 2.85 2.75 2.76 15,698,651 43,956,222 ### ### 0.2
2009-Nov-16 Mon ### 2.8 ### 2.79 ### ### ###
2009-Nov-13 Fri ### ### ### ### 18,402,258 0 ### ### 0.0
2009-Nov-12 Thu ### 2.71 ### ### 12,335,583 ### 30.6 30.6 0.0
2009-Nov-11 Wed 2.75 2.75 ### ### ### ### 0.0
2009-Nov-10 Tue 2.76 2.78 2.72 2.74 33.4 33.4 0.2
2009-Nov-09 Mon ### 2.75 ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### 2.56 ### 67.2 67.2 0.0
2009-Nov-05 Thu ### ### 2.51 2.51 12,275,573 15,405,844 15.4 15.4 ###
2009-Nov-04 Wed 2.55 ### 2.55 2.59 ### ### 0.2
2009-Nov-03 Tue ### ### 2.55 2.57 12,720,788 ### 16.0 16.0 ###
2009-Nov-02 Mon 2.57 ### 2.55 ### 10,878,022 13,869,478 80.5 80.5 0.0
2009-Oct-30 Fri ### ### ### ### 14,510,879 0 ### ### 0.0
2009-Oct-29 Thu ### ### 2.57 ### 13,288,980 ### ### ### 0.0
2009-Oct-28 Wed 2.76 2.78 ### 2.72 20,629,185 ### ### ### 0.2
2009-Oct-27 Tue 2.8 2.85 2.78 2.78 ### ### 0.2
2009-Oct-26 Mon 2.78 2.85 2.77 2.83 ### ### 0.2
2009-Oct-23 Fri 2.85 2.87 2.78 2.81 ### ### ###
2009-Oct-22 Thu 2.8 2.83 2.77 2.83 ### ### 0.2
2009-Oct-21 Wed 2.89 2.89 2.82 2.83 21.9 21.9 0.2
2009-Oct-20 Tue 2.89 ### 2.84 ### ### ### 0.0
2009-Oct-19 Mon 2.81 2.86 2.77 2.85 8,555,383 ### ### ### ###
2009-Oct-16 Fri ### ### 2.83 2.85 11,253,586 15,923,824 13.4 13.4 ###
2009-Oct-15 Thu ### ### ### ### 17,570,771 0 ### ### 0.0
2009-Oct-14 Wed ### ### 2.89 ### 64.5 64.5 0.0
2009-Oct-13 Tue ### ### 2.89 ### 13,895,347 20,078,776 66.3 66.3 0.0
2009-Oct-12 Mon ### ### 2.85 2.87 7,542,570 ### 21.3 21.3 ###
2009-Oct-09 Fri ### ### 2.85 ### 19,744,352 ### ### ### 0.0
2009-Oct-08 Thu 2.86 2.89 2.81 2.86 60.5 60.5 0.2
2009-Oct-07 Wed 2.74 2.88 2.73 2.86 ### ### 0.2
2009-Oct-06 Tue ### 2.71 ### ### 13,072,774 ### 33.6 33.6 0.0
2009-Oct-05 Mon 2.71 2.73 ### ### 8,938,873 ### ### ### 0.0
2009-Oct-02 Fri 2.79 2.8 2.71 2.72 16,366,656 ### ### ### 0.2
2009-Oct-01 Thu 2.83 2.85 2.81 2.83 70.3 70.3 0.2
2009-Sep-30 Wed 2.78 2.88 2.77 2.83 15,485,557 ### ### ### 0.2
2009-Sep-29 Tue ### ### 2.81 2.82 18,613,388 ### ### ### ###
2009-Sep-28 Mon ### ### 2.87 2.88 12,084,274 ### 21.2 21.2 0.2
2009-Sep-25 Fri ### ### 2.88 ### 76.5 76.5 0.0
2009-Sep-24 Thu ### ### ### ### 28.5 28.5 0.0
2009-Sep-23 Wed ### ### ### 3 ### ### 0.2
2009-Sep-22 Tue ### ### ### ### 14,475,484 0 85.1 85.1 0.0
2009-Sep-21 Mon ### ### ### 3 21.9 21.9 0.2
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 10,413,857 0 ### ### 0.0
2009-Sep-15 Tue 3 ### ### 3 11,410,181 0 ### ### 0.2
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 7,731,879 0 21.8 21.8 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 15,503,054 0 ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 78.2 78.2 0.0
2009-Sep-07 Mon ### ### 3 ### 7,017,058 10,525,587 ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 24.7 24.7 0.0
2009-Sep-03 Thu ### ### ### ### ### ### 0.0
2009-Sep-02 Wed ### ### ### ### 69.9 69.9 0.0
2009-Sep-01 Tue ### ### ### ### 85.0 85.0 0.0
2009-Aug-31 Mon ### ### ### ### 29,437,554 0 22.9 22.9 0.0
2009-Aug-28 Fri 3.27 3.28 ### ### 37,200,223 ### 9.0 9.0 0.0
2009-Aug-27 Thu ### ### 3.22 3.24 16,426,785 26,447,123 22.5 22.5 ###
2009-Aug-26 Wed ### 3.42 ### ### 65.0 65.0 0.0
2009-Aug-25 Tue 3.23 ### 3.2 ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 6,639,924 0 66.0 66.0 0.0
2009-Aug-21 Fri ### ### ### ### 28.5 28.5 0.0
2009-Aug-20 Thu 3.27 3.27 ### ### 18.9 18.9 0.0
2009-Aug-19 Wed 3.28 ### 3.24 3.25 25,196,484 ### ### ### 0.2
2009-Aug-18 Tue ### 3.22 ### ### ### ### 0.0
2009-Aug-17 Mon 3.2 3.23 ### ### 18.7 18.7 0.0
2009-Aug-14 Fri ### 3.29 ### 3.23 ### ### ###
2009-Aug-13 Thu ### ### 2.88 ### ### ### 0.0
2009-Aug-12 Wed 2.88 2.89 2.82 2.85 ### ### ###
2009-Aug-11 Tue 2.83 ### 2.82 ### 83.8 83.8 0.0
2009-Aug-10 Mon 2.86 ### 2.83 2.84 12,444,388 ### ### ### 0.2
2009-Aug-07 Fri 2.83 2.88 2.82 2.83 12,430,357 ### ### ### 0.2
2009-Aug-06 Thu 2.85 2.88 2.81 2.83 17,348,340 49,356,027 ### ### 0.2
2009-Aug-05 Wed ### ### 2.81 2.81 15.6 15.6 ###
2009-Aug-04 Tue 2.79 ### 2.79 ### 27,829,043 ### ### ### 0.0
2009-Aug-03 Mon 2.78 2.79 2.72 2.74 6,485,420 ### 22.5 22.5 0.2
2009-Jul-31 Fri 2.76 2.78 2.71 2.76 65.1 65.1 0.2
2009-Jul-30 Thu 2.71 2.73 ### 2.72 67.0 67.0 0.2
2009-Jul-29 Wed 2.74 2.86 ### ### ### ### 0.0
2009-Jul-28 Tue ### 2.76 ### 2.76 85.0 85.0 0.2
2009-Jul-27 Mon 2.73 2.79 ### ### ### ### 0.0
2009-Jul-24 Fri 2.55 ### 2.51 ### ### ### 0.0
2009-Jul-23 Thu 2.42 2.45 2.41 2.42 11,890,942 28,894,989 ### ### 0.2
2009-Jul-22 Wed 2.4 2.45 ### 2.43 77.7 77.7 ###
2009-Jul-21 Tue 2.42 2.43 ### ### ### ### 0.0
2009-Jul-20 Mon 2.41 2.43 ### ### 22.3 22.3 0.0
2009-Jul-17 Fri 2.42 2.46 ### ### 12,177,970 ### ### ### 0.0
2009-Jul-16 Thu ### ### ### ### 10,207,047 0 25.4 25.4 0.0
2009-Jul-15 Wed 2.26 ### 2.26 ### 75.4 75.4 0.0
2009-Jul-14 Tue 2.23 2.25 2.2 2.25 69.6 69.6 ###
2009-Jul-13 Mon 2.22 2.25 ### ### 7,099,187 7,986,585 ### ### 0.0
2009-Jul-10 Fri 2.23 2.26 2.2 2.26 77.4 77.4 ###
2009-Jul-09 Thu 2.2 2.22 ### ### 5,009,578 ### ### ### 0.0
2009-Jul-08 Wed ### 2.22 ### 2.22 ### ### 0.2
2009-Jul-07 Tue 2.23 2.24 ### 2.23 77.9 77.9 ###
2009-Jul-06 Mon ### ### 2.24 2.24 6,919,782 7,750,155 ### ### ###
2009-Jul-03 Fri 2.26 ### 2.25 2.29 75.1 75.1 ###
2009-Jul-02 Thu ### ### 2.27 2.29 ### ### ###
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue 2.4 2.42 ### ### 31.1 31.1 0.0
2009-Jun-29 Mon ### ### ### ### 14,612,146 0 ### ### 0.0
2009-Jun-26 Fri 2.42 2.42 ### 2.4 17,033,540 20,610,583 29.5 29.5 ###
2009-Jun-25 Thu 2.5 2.52 2.46 2.48 28.1 28.1 0.2
2009-Jun-24 Wed ### 2.46 ### 2.46 92.0 92.0 0.2
2009-Jun-23 Tue ### ### ### ### 42.1 42.1 0.0
2009-Jun-22 Mon 2.46 2.48 2.43 2.45 ### ### 0.2
2009-Jun-19 Fri 2.48 2.49 2.43 2.44 ### ### 0.2
2009-Jun-18 Thu 2.4 2.42 ### ### ### ### 0.0
2009-Jun-17 Wed 2.58 2.59 2.4 2.46 12.4 12.4 0.2
2009-Jun-16 Tue 2.73 2.74 ### ### ### ### 0.0
2009-Jun-15 Mon 2.79 2.85 2.77 2.83 14,184,623 ### 81.0 81.0 0.2
2009-Jun-12 Fri 2.78 2.85 2.76 2.78 11,717,972 ### ### ### 0.2
2009-Jun-11 Thu 2.73 2.88 2.73 2.77 74.0 74.0 0.2
2009-Jun-10 Wed 2.72 2.75 2.7 2.73 ### ### ###
2009-Jun-09 Tue 2.76 2.79 ### ### 22.5 22.5 0.0
2009-Jun-05 Fri ### 2.75 ### 2.72 81.3 81.3 0.2
2009-Jun-04 Thu 2.71 2.72 2.54 ### ### ### 0.0
2009-Jun-03 Wed 2.84 2.86 2.74 2.75 ### ### ###
2009-Jun-02 Tue 2.82 2.88 2.81 2.86 25,646,327 ### 74.7 74.7 0.2
2009-Jun-01 Mon ### 2.78 ### 2.75 23,716,454 32,965,871 ### ### ###
2009-May-29 Fri 2.7 2.73 ### ### 24.7 24.7 0.0
2009-May-28 Thu 2.5 ### 2.48 ### ### ### 0.0
2009-May-27 Wed 2.42 2.57 2.41 2.55 32,295,172 80,414,978 ### ### 0.2
2009-May-26 Tue ### ### ### ### 8,007,827 0 76.3 76.3 0.0
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri 2.27 ### 2.26 2.29 ### ### ###
2009-May-21 Thu ### ### 2.27 ### 71.8 71.8 0.0
2009-May-20 Wed 2.42 2.42 ### ### ### ### 0.0
2009-May-19 Tue 2.43 2.45 ### 2.4 ### ### ###
2009-May-18 Mon ### 2.42 2.29 ### 11,618,557 ### 81.6 81.6 0.0
2009-May-15 Fri ### 2.45 ### ### 25,845,989 ### 70.1 70.1 0.0
2009-May-14 Thu 2.47 2.51 2.24 2.25 29,767,228 ### 5.6 5.6 ###
2009-May-13 Wed 2.51 2.56 2.48 2.56 78.6 78.6 0.2
2009-May-12 Tue ### 2.54 ### 2.42 ### ### 0.2
2009-May-11 Mon 2.27 2.58 2.26 2.47 ### ### ###
2009-May-08 Fri ### ### 2.29 ### ### ### 0.0
2009-May-07 Thu 2.28 ### 2.26 ### 20,786,828 ### ### ### 0.0
2009-May-06 Wed ### 2.42 2.2 2.22 21,464,340 49,582,625 ### ### 0.2
2009-May-05 Tue 2.42 2.46 ### 2.41 ### ### 0.2
2009-May-04 Mon 2.22 ### 2.22 ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 6,738,640 0 ### ### 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 7,680,978 0 ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 16,111,574 0 ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 12,310,028 0 ### ### 0.0
2009-Apr-24 Fri ### ### ### ### 18,452,525 0 21.3 21.3 0.0
2009-Apr-23 Thu ### ### ### ### 21,371,541 0 ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 32.8 32.8 0.0
2009-Apr-21 Tue 2.23 2.28 2.2 2.26 ### ### ###
2009-Apr-20 Mon ### ### 2.27 ### 10,621,722 12,055,654 28.8 28.8 0.0
2009-Apr-17 Fri ### ### 2.26 ### 30.8 30.8 0.0
2009-Apr-16 Thu 2.41 2.44 ### ### 14,677,744 17,906,847 24.9 24.9 0.0
2009-Apr-15 Wed 2.28 ### 2.26 ### ### ### 0.0
2009-Apr-14 Tue 2.22 ### 2.21 2.28 12,370,386 13,669,276 ### ### 0.2
2009-Apr-09 Thu ### 2.21 ### ### 65.4 65.4 0.0
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue 2.26 ### 2.23 2.26 77.1 77.1 ###
2009-Apr-06 Mon 2.23 ### 2.23 2.27 17,272,277 19,258,588 74.3 74.3 0.2
2009-Apr-03 Fri 2.21 2.23 ### ### 17,020,827 18,978,222 28.5 28.5 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 25.7 25.7 0.0
2009-Mar-31 Tue ### ### ### ### 37,189,576 0 67.0 67.0 0.0
2009-Mar-30 Mon 2.22 2.26 ### ### 22.9 22.9 0.0
2009-Mar-27 Fri 2.21 2.29 ### 2.2 24.2 24.2 0.2
2009-Mar-26 Thu ### ### ### ### 78.1 78.1 0.0
2009-Mar-25 Wed ### 2.22 ### ### ### ### 0.0
2009-Mar-24 Tue 2.2 2.22 ### ### 28.6 28.6 0.0
2009-Mar-23 Mon 2.21 2.21 ### ### 26,772,548 ### 13.4 13.4 0.0
2009-Mar-20 Fri ### ### 2.23 2.24 ### ### ###
2009-Mar-19 Thu ### ### 2.25 2.28 12.5 12.5 0.2
2009-Mar-18 Wed 2.5 2.51 ### ### ### ### 0.0
2009-Mar-17 Tue 2.43 2.5 2.43 2.44 61.1 61.1 0.2
2009-Mar-16 Mon ### 2.41 ### ### ### ### 0.0
2009-Mar-13 Fri 2.2 ### ### ### 12,490,288 0 ### ### 0.0
2009-Mar-12 Thu ### 2.2 ### ### 4,748,150 ### 80.3 80.3 0.0
2009-Mar-11 Wed ### ### ### ### 11,122,043 0 73.9 73.9 0.0
2009-Mar-10 Tue ### ### 1.925 ### 85.7 85.7 0.0
2009-Mar-09 Mon ### ### ### 1.975 24.9 24.9 ###
2009-Mar-06 Fri 1.975 ### ### ### 11,182,971 0 76.6 76.6 0.0
2009-Mar-05 Thu ### ### ### ### 11.4 11.4 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### 2.2 ### ### ### ### 0.0
2009-Mar-02 Mon ### ### ### ### 8,946,682 0 ### ### 0.0
2009-Feb-27 Fri ### 2.2 ### ### ### ### 0.0
2009-Feb-26 Thu 2.2 2.23 ### ### ### ### 0.0
2009-Feb-25 Wed 2.2 2.21 ### ### 4,643,054 5,130,574 24.8 24.8 0.0
2009-Feb-24 Tue ### ### ### ### 24,533,783 0 ### ### 0.0
2009-Feb-23 Mon 2.27 2.28 ### ### 7,884,980 8,988,877 16.7 16.7 0.0
2009-Feb-20 Fri 2.2 2.23 ### 2.23 9,602,770 10,707,088 ### ### ###
2009-Feb-19 Thu ### 2.23 ### 2.2 15,491,586 ### 83.7 83.7 0.2
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### 2 2 9,424,355 9,424,355 ### ### 0.1
2009-Feb-16 Mon ### ### ### ### 8,353,181 0 ### ### 0.0
2009-Feb-13 Fri ### 2.2 ### ### 14,049,427 ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### ### ### 0.0
2009-Feb-11 Wed 1.955 ### ### ### 9,486,842 0 88.9 88.9 0.0
2009-Feb-10 Tue ### ### ### ### 12,398,979 0 ### ### 0.0
2009-Feb-09 Mon 2 ### 1.985 ### 17,898,928 17,764,686 85.3 85.3 0.0
2009-Feb-06 Fri 1.88 ### 1.86 ### 80.2 80.2 0.0
2009-Feb-05 Thu 1.78 1.885 1.75 ### 29,536,386 53,682,381 83.5 83.5 0.0
2009-Feb-04 Wed 1.75 ### ### 1.74 ### ### 0.1
2009-Feb-03 Tue 1.85 ### ### 1.78 ### ### 0.1
2009-Feb-02 Mon ### ### 2.56 2.56 ### ### 0.2
2009-Jan-30 Fri 2.74 2.75 ### ### 22,303,546 30,667,375 ### ### 0.0
2009-Jan-29 Thu ### ### ### 2.79 22,330,278 0 16.6 16.6 ###
2009-Jan-28 Wed 2.86 ### 2.82 2.85 30.5 30.5 ###
2009-Jan-27 Tue 2.77 2.86 2.75 2.85 ### ### ###
2009-Jan-23 Fri 2.72 2.78 ### 2.73 ### ### ###
2009-Jan-22 Thu 2.79 2.81 ### 2.73 12,257,529 17,221,828 ### ### ###
2009-Jan-21 Wed 2.79 2.87 2.74 2.75 28.8 28.8 ###
2009-Jan-20 Tue 2.75 ### 2.7 2.85 19,156,323 ### ### ### ###
2009-Jan-19 Mon 2.75 2.8 ### 2.78 81.4 81.4 0.2
2009-Jan-16 Fri ### 2.75 2.58 ### ### ### 0.0
2009-Jan-15 Thu 2.55 ### 2.51 2.56 8,513,871 ### ### ### 0.2
2009-Jan-14 Wed 2.56 ### 2.5 ### 14,116,953 ### 85.4 85.4 0.0
2009-Jan-13 Tue 2.56 ### 2.52 2.56 ### ### 0.2
2009-Jan-12 Mon ### 2.7 2.58 ### 7,559,457 ### 81.2 81.2 0.0
2009-Jan-09 Fri ### 2.79 ### ### 22.6 22.6 0.0
2009-Jan-08 Thu 2.51 ### 2.48 ### 90.6 90.6 0.0
2009-Jan-07 Wed 2.51 2.56 2.51 2.55 ### ### 0.2
2009-Jan-06 Tue 2.52 2.53 2.44 2.49 22.4 22.4 0.2
2009-Jan-05 Mon 2.53 2.57 2.46 2.49 9,701,445 ### ### ### 0.2
2009-Jan-02 Fri 2.52 2.58 2.44 2.46 4,782,141 12,003,173 ### ### 0.2
2008-Dec-31 Wed 2.44 2.52 2.42 2.49 5,120,751 12,648,254 ### ### 0.2
2008-Dec-30 Tue ### 2.4 ### 2.4 79.9 79.9 ###
2008-Dec-29 Mon ### ### 2.27 ### 2,947,485 ### ### ### 0.0
2008-Dec-24 Wed 2.25 2.29 2.23 2.27 2,699,645 ### ### ### 0.2
2008-Dec-23 Tue ### ### 2.21 2.23 9,688,277 10,705,546 ### ### ###
2008-Dec-22 Mon 2.5 2.5 ### ### ### ### 0.0
2008-Dec-19 Fri 2.5 2.57 2.45 2.45 9,670,177 24,272,144 ### ### 0.2
2008-Dec-18 Thu 2.4 ### 2.4 2.55 ### ### 0.2
2008-Dec-17 Wed 2.46 2.54 2.43 2.5 14,990,946 ### 78.2 78.2 0.2
2008-Dec-16 Tue 2.45 2.45 ### ### 16,099,440 ### ### ### 0.0
2008-Dec-15 Mon ### 2.53 ### 2.51 13,640,577 17,255,329 ### ### ###
2008-Dec-12 Fri ### ### 2.27 2.27 14,841,589 ### 29.5 29.5 0.2
2008-Dec-11 Thu 2.45 2.5 ### ### 13.7 13.7 0.0
2008-Dec-10 Wed 2.45 2.58 2.45 2.46 14,273,920 ### ### ### 0.2
2008-Dec-09 Tue ### ### 2.46 2.46 ### ### 0.2
2008-Dec-08 Mon 2.5 ### 2.47 2.57 9,329,376 11,521,779 81.7 81.7 ###
2008-Dec-05 Fri 2.45 2.52 2.43 2.47 ### ### ###
2008-Dec-04 Thu 2.5 2.57 ### 2.41 9,354,928 12,021,082 25.3 25.3 0.2
2008-Dec-03 Wed 2.51 2.54 2.43 2.49 13,467,672 ### 36.7 36.7 0.2
2008-Dec-02 Tue 2.57 ### 2.44 2.46 17,885,751 ### ### ### 0.2
2008-Dec-01 Mon 2.58 2.78 2.57 2.7 14,679,558 ### 88.8 88.8 0.2
2008-Nov-28 Fri 2.55 ### 2.55 ### 8,868,270 11,307,044 81.4 81.4 0.0
2008-Nov-27 Thu ### ### 2.52 2.59 16,311,680 ### ### ### 0.2
2008-Nov-26 Wed ### 2.7 2.53 2.56 7,826,174 20,465,445 19.3 19.3 0.2
2008-Nov-25 Tue ### 2.72 2.47 2.72 85.6 85.6 0.2
2008-Nov-24 Mon 2.77 2.79 2.56 2.59 12,951,854 ### 13.7 13.7 0.2
2008-Nov-21 Fri 2.49 2.77 ### 2.71 15,618,158 21,631,148 ### ### ###
2008-Nov-20 Thu 2.28 ### 2.25 2.49 17,209,222 19,360,374 ### ### 0.2
2008-Nov-19 Wed 2.5 2.5 2.27 2.4 28.5 28.5 ###
2008-Nov-18 Tue 2.73 2.76 2.48 2.49 12.2 12.2 0.2
2008-Nov-17 Mon ### ### 2.86 ### 13,815,352 19,755,953 ### ### 0.0
2008-Nov-14 Fri ### 3.21 2.82 3 39,984,128 120,552,145 ### ### 0.2
2008-Nov-13 Thu ### ### ### ### 0 0.0
2008-Nov-12 Wed ### ### ### ### 0 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon ### 4.25 ### ### ### ### 0.0
2008-Nov-07 Fri ### ### 3.76 3.88 6,527,748 ### ### ### 0.3
2008-Nov-06 Thu ### ### ### ### 43.4 43.4 0.0
2008-Nov-05 Wed 4.2 4.48 ### 4.48 8,848,086 ### 89.7 89.7 ###
2008-Nov-04 Tue ### ### 3.85 ### 3,761,683 ### ### ### 0.0
2008-Nov-03 Mon ### ### ### ### 9,109,247 0 ### ### 0.0
2008-Oct-31 Fri ### ### ### 4 5,693,542 0 68.5 68.5 0.3
2008-Oct-30 Thu ### ### 3.7 ### ### ### 0.0
2008-Oct-29 Wed 3.78 3.82 3.58 3.75 ### ### 0.3
2008-Oct-28 Tue ### 3.55 3.23 3.44 9,299,623 31,525,721 87.8 87.8 0.2
2008-Oct-27 Mon 3.71 3.73 3.41 3.41 ### ### ###
2008-Oct-24 Fri ### ### 3.71 3.75 ### ### 0.3
2008-Oct-23 Thu 4.25 4.27 4 ### 8,313,548 34,376,520 ### ### 0.0
2008-Oct-22 Wed ### 4.84 4.44 4.51 ### ### 0.3
2008-Oct-21 Tue 4.4 ### 4.24 ### 8,255,126 ### 89.7 89.7 0.0
2008-Oct-20 Mon 4.23 ### ### ### 12,801,886 0 31.4 31.4 0.0
2008-Oct-17 Fri 4.5 4.51 ### ### 10,399,351 ### 30.5 30.5 0.0
2008-Oct-16 Thu 4.2 4.28 ### ### ### ### 0.0
2008-Oct-15 Wed ### 4.75 4.48 ### 7,694,929 ### 75.7 75.7 0.0
2008-Oct-14 Tue 4.8 ### 4.48 4.73 12,960,481 29,031,477 28.6 28.6 0.3
2008-Oct-13 Mon 4.4 4.57 ### 4.28 22.2 22.2 0.3
2008-Oct-10 Fri 4.21 4.29 ### ### 10,842,052 ### ### ### 0.0
2008-Oct-09 Thu 4.56 ### 4.42 4.56 ### ### 0.3
2008-Oct-08 Wed ### 4.46 ### ### 11,476,154 25,591,823 96.0 96.0 0.0
2008-Oct-07 Tue 3.84 4.29 ### 4.25 94.2 94.2 ###
2008-Oct-06 Mon ### 4.4 ### ### 5,985,426 ### ### ### 0.0
2008-Oct-03 Fri 4 4.42 ### 4.42 96.0 96.0 0.3
2008-Oct-02 Thu 4.82 ### ### ### 17,626,275 0 20.8 20.8 0.0
2008-Oct-01 Wed 5.45 5.45 5 ### 6,221,455 ### 11.1 11.1 0.0
2008-Sep-16 Tue ### 137.4 ### ### 489,557 ### 22.9 22.9 0.0
2008-Sep-15 Mon ### 143 135.5 ### 390,052 54,314,741 ### ### 0.0
2008-Sep-12 Fri ### 142 ### ### ### ### 0.0
2008-Sep-11 Thu 133.5 134.55 131.82 132.5 ### ### 9.5
2008-Sep-10 Wed 126 130.5 ### 129 1,046,270 ### 85.7 85.7 9.2
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon 140 144.56 138.5 140 62.2 62.2 ###
2008-Sep-05 Fri ### 136.79 131.49 ### 549,248 73,676,126 27.6 27.6 0.0
2008-Sep-04 Thu 143.5 145.2 138.51 141 550,883 ### ### ### ###
2008-Sep-03 Wed ### ### 143.25 ### ### ### 0.0
2008-Sep-02 Tue 157.5 ### 156.57 159.8 ### ### 11.4
2008-Sep-01 Mon ### 156.5 ### 155 255,751 ### 25.9 25.9 ###
2008-Aug-29 Fri ### 160.76 152 ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### ### ### 0.0
2008-Aug-27 Wed 150 ### ### ### 235,448 0 ### ### 0.0
2008-Aug-26 Tue 145.2 149.43 145.2 149.4 228,521 33,664,571 ### ### ###
2008-Aug-25 Mon 143 ### ### ### 440,870 0 ### ### 0.0
2008-Aug-22 Fri 143 146.49 142 ### 265,382 38,280,026 ### ### 0.0
2008-Aug-21 Thu 142.54 142.89 ### 138.5 565,355 40,391,787 ### ### 9.9
2008-Aug-20 Wed ### 138.43 ### 137.8 562,473 ### ### ### 9.8
2008-Aug-19 Tue ### 132.45 ### ### 82.6 82.6 0.0
2008-Aug-18 Mon ### ### 129.78 130.49 ### ### ###
2008-Aug-15 Fri 139.54 ### 136.48 139.54 356,644 24,337,386 ### ### 10.0
2008-Aug-14 Thu 135.5 144.74 135.2 140.7 86.1 86.1 ###
2008-Aug-13 Wed ### 136.7 ### 129 ### ### 9.2
2008-Aug-12 Tue 129 ### ### ### 1,364,273 0 90.1 90.1 0.0
2008-Aug-11 Mon 144 ### 136.78 ### 11.6 11.6 0.0
2008-Aug-08 Fri 147 ### 145.58 ### 67.9 67.9 0.0
2008-Aug-07 Thu 148.25 ### ### ### ### ### 0.0
2008-Aug-06 Wed 149.5 ### 143.56 144.89 805,275 ### ### ### ###
2008-Aug-05 Tue 155.5 155.5 146.8 150.8 543,685 82,177,987 28.0 28.0 ###
2008-Aug-04 Mon 161.5 164.2 ### 159.83 209,145 ### 35.1 35.1 ###
2008-Aug-01 Fri ### ### 155.4 ### 25.3 25.3 0.0
2008-Jul-31 Thu ### 164.45 159.5 ### 376,684 ### 81.4 81.4 0.0
2008-Jul-30 Wed 158.45 ### 155.73 ### 31.5 31.5 0.0
2008-Jul-29 Tue 153.8 ### 153.51 158.75 329,449 25,286,857 90.8 90.8 ###
2008-Jul-28 Mon 154.54 159.5 152 153.85 40.1 40.1 ###
2008-Jul-25 Fri ### 155.79 138.45 ### 98.1 98.1 0.0
2008-Jul-24 Thu 157 159.89 ### ### 9.8 9.8 0.0
2008-Jul-23 Wed ### ### 164.4 165.28 12.0 12.0 11.8
2008-Jul-22 Tue ### ### ### 170 322,523 0 ### ### 12.1
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri 172 ### 162.52 165.85 20.2 20.2 ###
2008-Jul-17 Thu ### 178 ### ### ### ### 0.0
2008-Jul-16 Wed ### 181.29 177.48 ### ### ### 0.0
2008-Jul-15 Tue ### 184.21 179 179.78 449,953 ### 48.6 48.6 ###
2008-Jul-14 Mon 171.41 178 170 178 ### ### 12.7
2008-Jul-11 Fri 175 ### ### 173 26.3 26.3 12.4
2008-Jul-10 Thu ### ### 166.8 173 490,976 ### ### ### 12.4
2008-Jul-09 Wed 168.5 ### 162.73 ### ### ### 0.0
2008-Jul-08 Tue 162.84 172.56 ### ### 400,455 34,551,257 81.0 81.0 0.0
2008-Jul-07 Mon ### ### ### ### 30.1 30.1 0.0
2008-Jul-04 Fri ### ### 165.5 ### ### ### 0.0
2008-Jul-03 Thu 153 ### ### ### 98.4 98.4 0.0
2008-Jul-02 Wed 171 171 159.21 162.29 10.4 10.4 11.6
2008-Jul-01 Tue ### 182.23 172.77 173 641,981 113,951,627 10.3 10.3 12.4
2008-Jun-30 Mon ### 188.5 ### 185 42.0 42.0 13.2
2008-Jun-27 Fri 173 186.53 ### 185.8 504,351 ### 90.9 90.9 ###
2008-Jun-26 Thu 181 182.56 ### 178.83 ### ### ###
2008-Jun-25 Wed ### ### ### 183.5 888,541 0 ### ### 13.1
2008-Jun-24 Tue ### 190.4 186 ### 73.9 73.9 0.0
2008-Jun-23 Mon ### 190.48 182.58 ### 85.4 85.4 0.0
2008-Jun-20 Fri 187 ### 185 189.72 977,270 90,397,475 ### ### ###
2008-Jun-19 Thu ### ### ### 199.7 85.9 85.9 14.3
2008-Jun-18 Wed 187 194.26 187 191.81 500,381 ### 81.5 81.5 ###
2008-Jun-17 Tue 187 187 ### ### 346,687 ### ### ### 0.0
2008-Jun-16 Mon 183 186.74 ### 184.85 ### ### ###
2008-Jun-13 Fri 185 ### ### ### 344,924 0 ### ### 0.0
2008-Jun-12 Thu 186 189.5 ### 186 ### ### 13.3
2008-Jun-11 Wed ### ### 186 187.5 ### ### 13.4
2008-Jun-10 Tue ### 190.7 ### ### 381,781 ### ### ### 0.0
2008-Jun-06 Fri 189.77 ### ### 189.21 37.2 37.2 ###
2008-Jun-05 Thu ### 189 ### ### 499,685 ### 37.5 37.5 0.0
2008-Jun-04 Wed 182.59 ### ### 189 ### ### 13.5
2008-Jun-03 Tue 173.24 ### ### ### 353,650 0 ### ### 0.0
2008-Jun-02 Mon ### ### 169.22 ### 32.0 32.0 0.0
2008-May-30 Fri 174.8 176 ### 174 32.0 32.0 12.4
2008-May-29 Thu 176.51 179.72 172.5 ### 20.6 20.6 0.0
2008-May-28 Wed ### 178.47 172.55 ### 212,273 ### 26.0 26.0 0.0
2008-May-27 Tue ### 176.87 ### 176.59 ### ### ###
2008-May-26 Mon 176 176.5 171.88 ### ### ### 0.0
2008-May-23 Fri 180 180.83 ### 176.5 ### ### 12.6
2008-May-22 Thu 178 180.75 175 179.52 238,978 ### 70.4 70.4 12.8
2008-May-21 Wed 177.43 ### ### 177.58 271,427 0 67.8 67.8 12.7
2008-May-20 Tue ### ### 178.41 179 247,529 22,080,824 41.8 41.8 12.8
2008-May-19 Mon 179 180 ### 179.21 67.5 67.5 ###
2008-May-16 Fri ### ### ### ### 20.2 20.2 0.0
2008-May-15 Thu 178.74 179.29 ### 175.8 214,642 19,241,582 21.2 21.2 12.6
2008-May-14 Wed ### 178 173.47 176 219,951 38,653,088 ### ### ###
2008-May-13 Tue 181 181 173.75 176.5 18.2 18.2 12.6
2008-May-12 Mon 182.49 ### 177.56 180.56 28.1 28.1 12.9
2008-May-09 Fri ### 184.5 ### 180.53 267,825 24,706,856 ### ### ###
2008-May-08 Thu ### ### ### 176.75 ### ### 12.6
2008-May-07 Wed 171 176.5 ### 176.5 85.8 85.8 12.6
2008-May-06 Tue 169.5 169.84 ### ### 515,253 43,755,284 33.1 33.1 0.0
2008-May-05 Mon ### ### 169.77 171 14.2 14.2 12.2
2008-May-02 Fri 170.74 ### 167.43 171.5 459,727 38,486,045 ### ### 12.3
2008-May-01 Thu ### ### 161.5 ### ### ### 0.0
2008-Apr-30 Wed 160.8 ### 158.5 161.79 427,428 ### 67.2 67.2 ###
2008-Apr-29 Tue 175 175.82 166.2 ### 420,942 ### 11.5 11.5 0.0
2008-Apr-28 Mon ### ### 175.59 179.4 356,770 31,322,622 72.1 72.1 12.8
2008-Apr-24 Thu ### 177 169.51 177 509,759 ### ### ### 12.6
2008-Apr-23 Wed 170 ### ### ### 81.7 81.7 0.0
2008-Apr-22 Tue 165.5 168.26 165.5 ### ### ### 0.0
2008-Apr-21 Mon 170 ### 167.43 168.86 29.7 29.7 ###
2008-Apr-18 Fri 171 172 ### ### ### ### 0.0
2008-Apr-17 Thu 172 176.7 ### ### ### ### 0.0
2008-Apr-16 Wed ### 167.44 164.22 166.29 ### ### 11.9
2008-Apr-15 Tue 163.45 167.49 ### 164.5 ### ### 11.8
2008-Apr-14 Mon 151 161.49 ### ### ### ### 0.0
2008-Apr-11 Fri 152.8 ### 149.87 ### 71.2 71.2 0.0
2008-Apr-10 Thu 147.5 151.75 ### ### ### ### 0.0
2008-Apr-09 Wed 145.4 146.4 ### 145.8 551,829 40,393,882 75.3 75.3 10.4
2008-Apr-08 Tue ### ### ### 143.81 ### ### 10.3
2008-Apr-07 Mon ### 142.81 ### 142.81 83.2 83.2 ###
2008-Apr-04 Fri ### ### ### ### 500,587 0 ### ### 0.0
2008-Apr-03 Thu 137.4 137.44 133.5 137.4 543,446 73,620,629 ### ### 9.8
2008-Apr-02 Wed ### 144 137.7 139.5 ### ### 10.0
2008-Apr-01 Tue 141.89 141.89 ### 139.83 262,687 18,636,329 27.8 27.8 10.0
2008-Mar-31 Mon 137.8 141.5 137.4 ### ### ### 0.0
2008-Mar-28 Fri ### ### 136.26 ### 295,151 ### ### ### 0.0
2008-Mar-27 Thu 139.76 ### 136.42 ### 284,489 ### 17.5 17.5 0.0
2008-Mar-26 Wed 144 144.29 ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### 127.55 ### 850,840 54,262,321 31.0 31.0 0.0
2008-Mar-19 Wed ### ### 138.24 140 ### ### ###
2008-Mar-18 Tue ### 141.25 ### ### 451,843 ### ### ### 0.0
2008-Mar-17 Mon 135.24 ### ### ### 39.3 39.3 0.0
2008-Mar-14 Fri 131.4 135.59 ### ### 662,572 ### 75.4 75.4 0.0
2008-Mar-13 Thu ### ### ### 127.8 7.3 7.3 9.1
2008-Mar-12 Wed 147.46 ### ### 135.59 4.9 4.9 9.7
2008-Mar-11 Tue 140 140 ### ### 908,928 ### 11.4 11.4 0.0
2008-Mar-10 Mon ### ### ### 149 449,325 0 ### ### 10.6
2008-Mar-07 Fri ### ### 156.81 158 ### ### 11.3
2008-Mar-06 Thu 173.5 ### 157.2 160.5 854,589 ### ### ### 11.5
2008-Mar-05 Wed 157 163.2 155.55 ### ### ### 0.0
2008-Mar-04 Tue 150 156 150 155.47 412,071 ### 90.9 90.9 ###
2008-Mar-03 Mon ### ### ### 149.7 390,149 0 ### ### 10.7
2008-Feb-29 Fri 151 156.43 147.73 148 2,314,122 351,931,673 ### ### ###
2008-Feb-28 Thu 149 150.4 ### 149.44 ### ### 10.7
2008-Feb-27 Wed 150 ### ### 150.49 ### ### ###
2008-Feb-26 Tue ### ### 147.75 ### 690,157 50,985,348 24.6 24.6 0.0
2008-Feb-25 Mon 142.41 147.4 ### ### 615,377 45,353,284 88.9 88.9 0.0
2008-Feb-22 Fri 143.5 143.73 137.85 140 15.1 15.1 ###
2008-Feb-21 Thu ### ### ### ### 424,823 0 ### ### 0.0
2008-Feb-20 Wed ### ### ### 137.55 76.7 76.7 9.8
2008-Feb-19 Tue ### ### 134.5 ### 357,882 ### ### ### 0.0
2008-Feb-18 Mon 140 140 137.2 138.51 34.0 34.0 ###
2008-Feb-15 Fri ### 139.81 ### 137.2 ### ### 9.8
2008-Feb-14 Thu ### 140 ### 138.25 ### ### 9.9
2008-Feb-13 Wed ### 134.85 130.59 132.2 215,040 ### ### ### 9.4
2008-Feb-12 Tue ### 133.75 ### 132.47 39.6 39.6 9.5
2008-Feb-11 Mon 126 ### 125.43 ### 235,722 ### ### ### 0.0
2008-Feb-08 Fri ### 131.53 ### ### 303,643 19,969,081 16.5 16.5 0.0
2008-Feb-07 Thu ### ### ### 128.87 78.6 78.6 ###
2008-Feb-06 Wed ### ### 125.2 ### ### ### 0.0
2008-Feb-05 Tue ### 134.5 ### ### 211,824 ### ### ### 0.0
2008-Feb-04 Mon 129.88 ### 129.56 ### ### ### 0.0
2008-Feb-01 Fri 121.54 132.49 121.54 ### 385,987 ### ### ### 0.0
2008-Jan-31 Thu ### 121.57 ### ### 297,050 18,056,184 ### ### 0.0
2008-Jan-30 Wed 121 121.4 116.22 ### ### ### 0.0
2008-Jan-29 Tue ### 123 ### ### ### ### 0.0
2008-Jan-25 Fri 115.5 118.7 115.46 ### 515,240 ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 309,627 0 79.4 79.4 0.0
2008-Jan-23 Wed ### 107.5 103.2 ### 69.2 69.2 0.0
2008-Jan-22 Tue ### ### 98.22 ### 670,959 ### ### ### 0.0
2008-Jan-21 Mon 112.5 112.5 ### ### ### ### 0.0
2008-Jan-18 Fri 109.8 114.2 108.87 ### 527,240 ### ### ### 0.0
2008-Jan-17 Thu 117.21 118.4 ### ### ### ### 0.0
2008-Jan-16 Wed 118.5 122.87 115.21 119.5 339,521 40,416,579 ### ### 8.5
2008-Jan-15 Tue 121.5 ### ### ### 403,251 0 87.0 87.0 0.0
2008-Jan-14 Mon ### ### ### ### 197,349 0 ### ### 0.0
2008-Jan-11 Fri ### ### 115.8 ### 80.6 80.6 0.0
2008-Jan-10 Thu 117.73 120.5 114.2 ### ### ### 0.0
2008-Jan-09 Wed ### 120 116.46 116.46 ### ### 8.3
2008-Jan-08 Tue 119.7 ### 118.75 119.58 43.2 43.2 ###
2008-Jan-07 Mon ### 126.21 ### ### 266,578 ### 16.1 16.1 0.0
2008-Jan-04 Fri ### 127.24 120.2 ### ### ### 0.0
2008-Jan-03 Thu ### 123.82 116.8 ### 240,929 ### ### ### 0.0
2008-Jan-02 Wed ### 118.48 116.81 ### 150,971 17,760,983 ### ### 0.0
2007-Dec-31 Mon 115.88 ### ### ### 96,078 0 ### ### 0.0
2007-Dec-28 Fri 117.45 ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 186,872 0 72.5 72.5 0.0
2007-Dec-24 Mon 117.5 119.8 ### ### ### ### 0.0
2007-Dec-21 Fri ### 117.25 ### 116.43 ### ### ###
2007-Dec-20 Thu 106.75 108.2 ### 106.71 41.0 41.0 7.6
2007-Dec-19 Wed ### ### ### 106.58 412,987 0 ### ### 7.6
2007-Dec-18 Tue ### ### 102.48 ### 197,373 ### ### ### 0.0
2007-Dec-17 Mon 106.83 108.78 ### ### ### ### 0.0
2007-Dec-14 Fri 109.58 ### 105.71 108.5 43.2 43.2 7.8
2007-Dec-13 Thu ### 110.47 ### 108.5 535,341 ### 81.1 81.1 7.8
2007-Dec-12 Wed 104.2 107.8 103.5 ### 227,781 ### 85.5 85.5 0.0
2007-Dec-11 Tue ### ### 100.59 106.51 91.3 91.3 7.6
2007-Dec-10 Mon ### ### 99.55 ### 232,444 ### 24.3 24.3 0.0
2007-Dec-07 Fri 99.7 ### 99.42 ### 81.5 81.5 0.0
2007-Dec-06 Thu ### ### 96.77 ### ### ### 0.0
2007-Dec-05 Wed ### 98.28 96.55 ### 77.4 77.4 0.0
2007-Dec-04 Tue ### 99.43 95.5 ### ### ### 0.0
2007-Dec-03 Mon 92.2 ### 92.2 94.53 ### ### 6.8
2007-Nov-30 Fri ### ### ### ### 68.6 68.6 0.0
2007-Nov-29 Thu 88 89.84 88 ### 83.7 83.7 0.0
2007-Nov-28 Wed 84.86 ### 84.76 86.8 ### ### 6.2
2007-Nov-27 Tue ### 87.25 ### ### 26.1 26.1 0.0
2007-Nov-26 Mon ### 87.74 ### ### 145,177 ### 68.2 68.2 0.0
2007-Nov-23 Fri ### ### ### 86.5 ### ### 6.2
2007-Nov-22 Thu 82 ### ### ### 255,627 0 ### ### 0.0
2007-Nov-21 Wed ### 85.77 ### ### 84.1 84.1 0.0
2007-Nov-20 Tue 88.73 88.73 85.41 ### 281,423 ### ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 32.8 32.8 0.0
2007-Nov-16 Fri 90.2 91.89 ### ### 351,556 16,152,240 35.1 35.1 0.0
2007-Nov-15 Thu 91.8 ### 89 89.4 404,546 ### ### ### 6.4
2007-Nov-14 Wed 92.23 94.76 91.5 ### 384,747 35,831,488 31.7 31.7 0.0
2007-Nov-13 Tue ### ### ### 87 31.3 31.3 6.2
2007-Nov-12 Mon 87.54 ### 86.22 88.2 81.5 81.5 ###
2007-Nov-09 Fri 87.85 88.55 85 87.5 129,970 11,278,146 ### ### 6.3
2007-Nov-08 Thu 87.5 ### 86.51 87.55 72.9 72.9 ###
2007-Nov-07 Wed ### 89.5 ### 88.4 207,720 9,295,470 ### ### 6.3
2007-Nov-06 Tue 89.74 89.74 ### ### ### ### 0.0
2007-Nov-05 Mon 89.22 ### 87.73 88 232,972 ### 42.3 42.3 6.3
2007-Nov-02 Fri 87.5 90.55 87.5 88.77 305,425 ### ### ### ###
2007-Nov-01 Thu 88.79 ### 87.81 ### 284,840 ### ### ### 0.0
2007-Oct-31 Wed 88 88.52 87 ### 269,845 ### ### ### 0.0
2007-Oct-30 Tue 88.54 88.8 86.21 87.24 129,082 11,295,320 ### ### ###
2007-Oct-29 Mon 87.4 88.5 ### 88 74.1 74.1 6.3
2007-Oct-26 Fri ### 87.25 85.75 86.22 ### ### 6.2
2007-Oct-25 Thu 88 ### 86.25 ### ### ### 0.0
2007-Oct-24 Wed ### 88.77 ### ### ### ### 0.0
2007-Oct-23 Tue 86 86.5 ### 86.5 201,384 8,709,858 ### ### 6.2
2007-Oct-22 Mon ### 86.7 83.2 ### 320,548 27,230,552 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 292,084 0 ### ### 0.0
2007-Oct-18 Thu 84.77 86 84.5 85.5 ### ### 6.1
2007-Oct-17 Wed ### ### 84.8 85.42 ### ### ###
2007-Oct-16 Tue 87.49 87.5 86.5 86.82 192,184 ### 29.5 29.5 ###
2007-Oct-15 Mon ### ### 86.44 88.28 209,878 9,070,927 23.1 23.1 6.3
2007-Oct-12 Fri 88 89.5 87.5 89.41 121,987 10,795,849 ### ### ###
2007-Oct-11 Thu 89.55 89.76 ### ### 291,451 13,080,320 61.3 61.3 0.0
2007-Oct-10 Wed ### ### 87.74 89 74.9 74.9 6.4
2007-Oct-09 Tue 84.8 85.85 ### 85.58 294,759 ### 75.1 75.1 6.1
2007-Oct-08 Mon ### 85 ### 84.5 210,446 8,943,955 35.5 35.5 6.0
2007-Oct-05 Fri 83 83.84 ### 82.7 28.4 28.4 5.9
2007-Oct-04 Thu ### 86.88 81.77 ### 322,559 27,199,787 ### ### 0.0
2007-Oct-03 Wed ### 86.7 85.73 86.5 247,373 ### 39.2 39.2 6.2
2007-Oct-02 Tue 85.7 ### 84.73 ### ### ### 0.0
2007-Oct-01 Mon ### ### 84.81 85.7 11.7 11.7 ###
2007-Sep-28 Fri 87 88.48 84.5 85.54 18.5 18.5 ###
2007-Sep-27 Thu ### ### ### 85.74 71.2 71.2 6.1
2007-Sep-26 Wed 81.8 84.2 ### ### ### ### 0.0
2007-Sep-25 Tue 82.5 82.5 80.81 81.85 257,347 ### ### ### ###
2007-Sep-24 Mon 80.81 ### 80.81 ### 86.7 86.7 0.0
2007-Sep-21 Fri ### 80.21 ### ### 446,146 17,892,685 ### ### 0.0
2007-Sep-20 Thu ### 75.5 74.44 75.42 69.6 69.6 5.4
2007-Sep-19 Wed 74.71 ### 74.29 75 367,582 ### 70.4 70.4 5.4
2007-Sep-18 Tue 72.4 ### ### ### 86.0 86.0 0.0
2007-Sep-17 Mon 74 74 73.7 ### 138,672 10,240,927 ### ### 0.0
2007-Sep-14 Fri 75.47 75.47 ### 73.89 ### ### 5.3
2007-Sep-13 Thu ### 75.24 ### 75 152,580 5,740,059 81.5 81.5 5.4
2007-Sep-12 Wed 76 76.26 ### 75 325,648 12,416,958 30.4 30.4 5.4
2007-Sep-11 Tue 73.79 ### 73.79 75.81 245,975 9,075,247 ### ### ###
2007-Sep-10 Mon ### 73.86 72.53 73.43 272,958 ### 69.4 69.4 5.2
2007-Sep-07 Fri ### 73 ### 72.8 116,771 4,262,141 ### ### 5.2
2007-Sep-06 Thu 72.25 72.25 70.82 ### 28.0 28.0 0.0
2007-Sep-05 Wed 71.87 ### 71 ### 77.0 77.0 0.0
2007-Sep-04 Tue ### ### ### 69.78 90.0 90.0 5.0
2007-Sep-03 Mon 66.48 ### ### ### 241,440 0 79.4 79.4 0.0
2007-Aug-31 Fri ### 66.75 ### 65.5 ### ### 4.7
2007-Aug-30 Thu 66.48 67.25 ### 64.7 415,424 ### 17.6 17.6 ###
2007-Aug-29 Wed ### ### ### ### 627,273 0 21.3 21.3 0.0
2007-Aug-28 Tue ### 69.28 68.42 ### 346,680 ### 66.4 66.4 0.0
2007-Aug-27 Mon ### 69.46 68.5 69.4 239,647 16,530,850 66.6 66.6 5.0
2007-Aug-24 Fri 66.5 ### 66.5 67.46 323,624 ### ### ### 4.8
2007-Aug-23 Thu 68.5 ### ### ### ### ### 0.0
2007-Aug-22 Wed ### ### ### 65.5 ### ### 4.7
2007-Aug-21 Tue ### 68.83 ### ### 70.4 70.4 0.0
2007-Aug-20 Mon 63.85 67.4 63.85 ### 112,155 7,360,171 83.8 83.8 0.0
2007-Aug-17 Fri 62.5 63.85 62.2 ### ### ### 0.0
2007-Aug-16 Thu ### ### 60.5 63.5 360,852 10,915,773 ### ### 4.5
2007-Aug-15 Wed ### 69.46 ### 66.5 ### ### 4.8
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon 67.5 70.82 67.5 68.8 204,127 14,117,423 ### ### 4.9
2007-Aug-10 Fri 71.76 ### ### 68.2 8.6 8.6 ###
2007-Aug-09 Thu ### ### 71.24 72.5 236,077 ### ### ### 5.2
2007-Aug-08 Wed ### ### ### ### 130,380 0 ### ### 0.0
2007-Aug-07 Tue 70.8 72.84 70.71 72.8 161,857 11,617,286 ### ### 5.2
2007-Aug-06 Mon ### ### 69.5 72 88.2 88.2 5.1
2007-Aug-03 Fri 73 ### 71.45 72.26 227,743 ### 33.2 33.2 ###
2007-Aug-02 Thu 75.7 75.87 70.55 72.5 242,973 17,788,053 17.3 17.3 5.2
2007-Aug-01 Wed 76 76.75 73 ### 417,153 ### ### ### 0.0
2007-Jul-31 Tue ### 76.77 ### 76.29 354,750 13,617,078 ### ### ###
2007-Jul-30 Mon ### ### ### 72.5 203,579 0 ### ### 5.2
2007-Jul-27 Fri ### ### ### 72 498,977 0 ### ### 5.1
2007-Jul-26 Thu ### ### 71.5 ### ### ### 0.0
2007-Jul-25 Wed 73 ### ### 72.47 29.0 29.0 ###
2007-Jul-24 Tue ### 75.41 ### ### 35.0 35.0 0.0
2007-Jul-23 Mon ### ### 72.7 73.5 130,871 ### ### ### 5.3
2007-Jul-20 Fri 74.21 76.88 ### 75.42 271,580 ### ### ### 5.4
2007-Jul-19 Thu 71.71 ### ### 73.21 ### ### ###
2007-Jul-18 Wed ### ### 71.46 71.83 291,885 10,429,051 8.8 8.8 ###
2007-Jul-17 Tue ### 78 74.54 ### 10.1 10.1 0.0
2007-Jul-16 Mon 75.8 77.5 75.72 77.5 125,973 ### ### ### 5.5
2007-Jul-13 Fri 75.8 76.4 75.42 75.42 261,077 19,818,355 ### ### 5.4
2007-Jul-12 Thu 74.5 ### 74.28 ### ### ### 0.0
2007-Jul-11 Wed 75 75.79 ### 75 135,455 ### ### ### 5.4
2007-Jul-10 Tue ### 76.8 ### ### 116,380 ### ### ### 0.0
2007-Jul-09 Mon ### 76.57 ### ### 73.2 73.2 0.0
2007-Jul-06 Fri 77 77 ### ### 26.6 26.6 0.0
2007-Jul-05 Thu 74 ### ### ### ### ### 0.0
2007-Jul-04 Wed 75.2 ### 73.5 73.89 ### ### 5.3
2007-Jul-03 Tue 80 80 76.28 ### 307,925 24,061,259 ### ### 0.0
2007-Jul-02 Mon 79.5 80.89 ### ### 369,442 14,942,081 39.5 39.5 0.0
2007-Jun-29 Fri 75.29 79.7 ### 79.7 301,329 ### ### ### 5.7
2007-Jun-28 Thu 77.49 78.47 75 76.28 22.6 22.6 5.4
2007-Jun-27 Wed ### 77 ### 74.51 ### ### 5.3
2007-Jun-26 Tue ### ### ### ### 90.0 90.0 0.0
2007-Jun-25 Mon ### ### 70.5 ### 194,143 6,843,540 ### ### 0.0
2007-Jun-22 Fri 72 ### ### 72.5 ### ### 5.2
2007-Jun-21 Thu 71 72.26 ### 71.41 69.6 69.6 ###
2007-Jun-20 Wed 72.2 ### 71.84 72.47 198,051 ### ### ### ###
2007-Jun-19 Tue 70.46 ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### 72.25 ### ### ###
2007-Jun-15 Fri ### ### ### 70.7 204,483 0 89.6 89.6 ###
2007-Jun-14 Thu ### 69.87 ### 68.87 219,021 ### 86.7 86.7 ###
2007-Jun-13 Wed ### 68.86 ### 65.43 228,781 7,876,929 7.2 7.2 ###
2007-Jun-12 Tue ### ### ### ### 93.9 93.9 0.0
2007-Jun-08 Fri ### 66.84 ### ### 66.3 66.3 0.0
2007-Jun-07 Thu ### 67.5 ### ### 82.6 82.6 0.0
2007-Jun-06 Wed 64.85 66.85 ### ### 117,576 3,929,977 ### ### 0.0
2007-Jun-05 Tue ### ### 64.53 64.53 14.3 14.3 ###
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri 65.41 ### ### ### 131,059 0 ### ### 0.0
2007-May-31 Thu ### ### ### 66.4 ### ### 4.7
2007-May-30 Wed 64.45 ### 63.51 ### 196,751 6,247,828 78.4 78.4 0.0
2007-May-29 Tue ### 65.75 ### ### 92,173 3,030,187 ### ### 0.0
2007-May-28 Mon ### ### 63.2 63.8 170,453 ### 40.1 40.1 4.6
2007-May-25 Fri 60.5 ### ### 63.5 93.7 93.7 4.5
2007-May-24 Thu ### ### ### ### 11.4 11.4 0.0
2007-May-23 Wed ### 65.75 64.75 ### 35.0 35.0 0.0
2007-May-22 Tue 67.41 67.41 ### ### 12.0 12.0 0.0
2007-May-21 Mon 65.5 ### ### 66.75 455,550 0 81.4 81.4 4.8
2007-May-18 Fri 64.27 ### ### ### ### ### 0.0
2007-May-17 Thu ### 64.2 ### ### 28.9 28.9 0.0
2007-May-16 Wed ### 62.88 ### ### 71.9 71.9 0.0
2007-May-15 Tue ### ### ### 61.27 198,357 0 85.5 85.5 ###
2007-May-14 Mon 60.8 61.89 ### ### 184,628 ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 411,545 0 ### ### 0.0
2007-May-10 Thu ### ### ### 59.2 ### ### 4.2
2007-May-09 Wed ### ### 57.45 ### ### ### 0.0
2007-May-08 Tue 56.8 58.77 ### ### 541,020 15,897,872 86.3 86.3 0.0
2007-May-07 Mon ### ### ### ### 25.6 25.6 0.0
2007-May-04 Fri 50.8 ### ### 52.75 ### ### 3.8
2007-May-03 Thu 50.4 ### 50 ### 285,840 ### ### ### 0.0
2007-May-02 Wed 49.27 50.4 49.26 50 ### ### ###
2007-May-01 Tue ### ### 46.73 ### 45.3 45.3 0.0
2007-Apr-30 Mon 47.43 48.8 ### 48.8 86.8 86.8 3.5
2007-Apr-27 Fri 44.75 46.78 44.75 46.27 ### ### ###
2007-Apr-26 Thu ### 45.84 43.7 ### 86.5 86.5 0.0
2007-Apr-24 Tue 43.71 44.83 43.71 ### 392,824 ### 76.7 76.7 0.0
2007-Apr-23 Mon ### 47.5 ### ### 6.3 6.3 0.0
2007-Apr-20 Fri 47.5 ### ### ### 294,070 0 66.2 66.2 0.0
2007-Apr-19 Thu ### 48.7 47.4 47.7 43.4 43.4 3.4
2007-Apr-18 Wed ### 48.5 ### 47.72 ### ### 3.4
2007-Apr-17 Tue 49.44 49.44 ### ### 331,973 8,206,372 ### ### 0.0
2007-Apr-16 Mon 49 ### 49 49.44 71.6 71.6 ###
2007-Apr-13 Fri 47.5 ### ### 48.5 ### ### 3.5
2007-Apr-12 Thu 47.55 ### ### ### 275,929 0 24.4 24.4 0.0
2007-Apr-11 Wed ### 49.7 47.8 ### 434,325 21,173,343 22.2 22.2 0.0
2007-Apr-10 Tue 50.23 ### ### ### 27.9 27.9 0.0
2007-Apr-05 Thu 50.75 50.75 ### 50.22 136,841 3,472,340 ### ### 3.6
2007-Apr-04 Wed 50 51.5 49.71 50.82 76.8 76.8 ###
2007-Apr-03 Tue ### 51.21 49.2 ### 227,580 11,425,653 ### ### 0.0
2007-Apr-02 Mon 49.75 50.43 49.4 ### 338,143 ### ### ### 0.0
2007-Mar-30 Fri 49 ### 48.89 49.5 283,278 ### 71.1 71.1 3.5
2007-Mar-29 Thu 48.4 49.49 48.25 49 75.4 75.4 3.5
2007-Mar-28 Wed ### 49.23 ### 48.45 166,589 4,100,588 ### ### ###
2007-Mar-27 Tue ### ### ### ### 311,077 0 ### ### 0.0
2007-Mar-26 Mon ### ### ### 48.87 427,553 0 71.7 71.7 ###
2007-Mar-23 Fri ### 48.48 48 ### ### ### 0.0
2007-Mar-22 Thu ### ### 47.2 48 ### ### 3.4
2007-Mar-21 Wed ### 47.5 46.82 ### 507,152 23,917,288 73.7 73.7 0.0
2007-Mar-20 Tue 46.75 ### 46.5 ### 70.7 70.7 0.0
2007-Mar-19 Mon 47.5 47.5 46.48 46.7 19.9 19.9 3.3
2007-Mar-16 Fri ### ### 47.41 48 150,488 ### ### ### 3.4
2007-Mar-15 Thu 46 47 45.78 46.78 449,953 ### 79.6 79.6 ###
2007-Mar-14 Wed ### ### ### 45.55 287,048 0 ### ### ###
2007-Mar-13 Tue ### ### 47.45 ### 461,442 ### 30.6 30.6 0.0
2007-Mar-12 Mon ### ### ### ### 367,722 0 ### ### 0.0
2007-Mar-09 Fri 48.55 49 47.85 48 ### ### 3.4
2007-Mar-08 Thu 46 ### 46 ### 179,626 ### ### ### 0.0
2007-Mar-07 Wed 46.75 46.75 ### 46.5 140,028 3,273,154 27.9 27.9 ###
2007-Mar-06 Tue ### 45.5 ### 45.5 79.5 79.5 3.3
2007-Mar-05 Mon ### 44.53 ### 44.5 ### ### 3.2
2007-Mar-02 Fri ### 44.86 ### 44.58 91.5 91.5 3.2
2007-Mar-01 Thu 42.8 43.5 42 43.4 78.0 78.0 ###
2007-Feb-28 Wed ### ### ### ### 162,850 0 ### ### 0.0
2007-Feb-27 Tue 45.49 45.49 ### ### 15.0 15.0 0.0
2007-Feb-26 Mon ### 45.2 ### 45.2 458,183 ### 91.5 91.5 3.2
2007-Feb-23 Fri 41.23 43.48 ### ### 275,024 5,979,021 92.9 92.9 0.0
2007-Feb-22 Thu 41 41.5 40.88 ### 71.3 71.3 0.0
2007-Feb-21 Wed ### 41.2 40.5 ### 41.6 41.6 0.0
2007-Feb-20 Tue ### 41.22 40.8 41.2 75.9 75.9 2.9
2007-Feb-19 Mon ### ### ### ### 85.4 85.4 0.0
2007-Feb-16 Fri 39.58 40.54 39.58 40 93,681 ### 77.7 77.7 2.9
2007-Feb-15 Thu 40.8 40.8 ### 39.58 203,727 ### ### ### 2.8
2007-Feb-14 Wed 40.43 ### ### 40 541,947 0 25.8 25.8 2.9
2007-Feb-13 Tue ### ### ### 40 91.4 91.4 2.9
2007-Feb-12 Mon 38.56 ### ### 38.7 76,273 0 ### ### 2.8
2007-Feb-09 Fri 38.85 ### 38.22 38.56 185,945 ### 25.6 25.6 2.8
2007-Feb-08 Thu ### 38.5 37.55 38.49 441,029 16,770,127 85.1 85.1 ###
2007-Feb-07 Wed ### 37.55 ### 37.2 439,859 8,258,352 89.6 89.6 2.7
2007-Feb-06 Tue 35.2 ### ### ### 86.5 86.5 0.0
2007-Feb-05 Mon 35.44 ### ### 35.4 41.8 41.8 2.5
2007-Feb-02 Fri ### ### 34.48 35.45 143,120 2,467,388 ### ### 2.5
2007-Feb-01 Thu ### ### 34.76 ### 229,046 ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 195,621 0 ### ### 0.0
2007-Jan-30 Tue 35.81 ### ### 36.55 ### ### ###
2007-Jan-29 Mon 36.4 ### ### ### 41.6 41.6 0.0
2007-Jan-25 Thu ### 37.25 36.55 36.7 197,223 7,277,528 ### ### ###
2007-Jan-24 Wed 37.58 37.74 35.76 36.71 81,959 ### ### ### 2.6
2007-Jan-23 Tue 38.2 38.2 ### ### 375,578 ### ### ### 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri 37.2 ### ### 37.29 ### ### ###
2007-Jan-18 Thu ### ### 36.55 37.26 214,124 ### ### ### ###
2007-Jan-17 Wed 36.59 ### ### ### 96,972 0 68.7 68.7 0.0
2007-Jan-16 Tue 37.7 37.7 ### ### 16.3 16.3 0.0
2007-Jan-15 Mon ### ### ### 37.5 53,982 0 7.8 7.8 2.7
2007-Jan-12 Fri 36.82 ### 35.75 37.2 ### ### 2.7
2007-Jan-11 Thu ### 36.87 ### 36.7 ### ### ###
2007-Jan-10 Wed ### 36.82 36.25 ### 80.6 80.6 0.0
2007-Jan-09 Tue 36.4 ### ### 36.74 ### ### 2.6
2007-Jan-08 Mon ### 36.25 34.72 35.7 97,976 3,476,678 33.4 33.4 2.6
2007-Jan-05 Fri ### 36.79 35.5 36.21 179,674 ### ### ### ###
2007-Jan-04 Thu 36.55 36.78 ### 36.7 111,229 ### ### ### ###
2007-Jan-03 Wed ### 36.52 35.86 36.52 66,481 2,405,947 83.0 83.0 2.6
2007-Jan-02 Tue 35.5 ### ### ### 35,949 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### 35.26 10.4 10.4 2.5
2006-Dec-28 Thu 34.5 35.4 34.5 35.4 71,771 ### ### ### 2.5
2006-Dec-27 Wed ### ### 34.29 ### ### ### 0.0
2006-Dec-22 Fri ### ### 32.84 ### 135,151 2,219,179 ### ### 0.0
2006-Dec-21 Thu 32.75 32.85 32.29 32.8 321,349 ### 73.6 73.6 2.3
2006-Dec-20 Wed 32.75 ### ### ### 70.3 70.3 0.0
2006-Dec-19 Tue ### ### 32.5 32.73 ### ### 2.3
2006-Dec-18 Mon 32.75 ### 32.58 32.8 235,953 3,843,674 66.8 66.8 2.3
2006-Dec-15 Fri ### ### ### 32.75 ### ### ###
2006-Dec-14 Thu ### 32.5 31.5 32.5 67,720 2,167,040 79.2 79.2 ###
2006-Dec-13 Wed ### 32.74 ### 32.4 67.9 67.9 2.3
2006-Dec-12 Tue 32.5 32.75 ### ### 31.8 31.8 0.0
2006-Dec-11 Mon ### ### ### 32.5 97,687 0 ### ### ###
2006-Dec-08 Fri 32.4 32.5 ### 32.41 68.3 68.3 ###
2006-Dec-07 Thu 32.25 32.5 31.52 32.4 164,487 5,265,228 72.8 72.8 2.3
2006-Dec-06 Wed 32.42 32.78 32.4 32.59 138,443 4,511,857 70.2 70.2 2.3
2006-Dec-05 Tue ### 33.43 32.44 32.7 165,444 ### 73.3 73.3 2.3
2006-Dec-04 Mon 31.8 33.7 31.4 ### 120,656 3,927,352 89.6 89.6 0.0
2006-Dec-01 Fri ### ### ### ### ### ### 0.0
2006-Nov-30 Thu ### ### 34.27 ### ### ### 0.0
2006-Nov-29 Wed 33.5 ### 33.5 ### 356,986 ### ### ### 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### 32.86 ### 246,746 ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 313,622 0 ### ### 0.0
2006-Nov-23 Thu 33.75 34.24 ### ### 411,128 ### 64.5 64.5 0.0
2006-Nov-22 Wed 31.5 33.84 31.5 ### 146,074 ### 94.8 94.8 0.0
2006-Nov-21 Tue 30.55 31.45 30.49 31.23 281,084 8,705,171 84.3 84.3 ###
2006-Nov-20 Mon ### ### ### ### 360,640 0 ### ### 0.0
2006-Nov-17 Fri ### 30.4 29.75 30.4 ### ### ###
2006-Nov-16 Thu 29.89 ### ### ### 75.0 75.0 0.0
2006-Nov-15 Wed ### 29.29 ### 29.27 ### ### ###
2006-Nov-14 Tue ### 24.8 ### 24.71 88,742 ### ### ### ###
2006-Nov-13 Mon ### ### ### 24.4 158,227 0 ### ### 1.7
2006-Nov-10 Fri 24.84 ### 24.54 ### 78,570 964,053 62.9 62.9 0.0
2006-Nov-09 Thu ### 24.88 ### ### ### ### 0.0
2006-Nov-08 Wed 24.72 24.78 24.25 ### 37.3 37.3 0.0
2006-Nov-07 Tue 25 ### 24.86 ### 71.0 71.0 0.0
2006-Nov-06 Mon 24.2 25 ### ### 86.7 86.7 0.0
2006-Nov-03 Fri ### 24.23 ### 24.2 ### ### 1.7
2006-Nov-02 Thu ### 24.4 23.75 ### 474,127 ### 27.0 27.0 0.0
2006-Nov-01 Wed ### ### 24.5 24.55 ### ### ###
2006-Oct-31 Tue 24.49 25 ### ### 328,921 ### ### ### 0.0
2006-Oct-30 Mon 24.49 24.73 24.49 ### 254,873 6,272,424 ### ### 0.0
2006-Oct-27 Fri 24.45 24.57 24.4 24.49 524,424 12,840,521 70.6 70.6 ###
2006-Oct-26 Thu 24.7 24.7 24.4 24.45 358,357 ### ### ### ###
2006-Oct-25 Wed ### 24.7 ### 24.4 256,220 ### ### ### 1.7
2006-Oct-24 Tue ### 24.8 24.22 ### 583,756 14,307,859 ### ### 0.0
2006-Oct-23 Mon 24.2 24.54 ### 24.4 75.0 75.0 1.7
2006-Oct-20 Fri 23.8 ### 23.79 ### ### ### 0.0
2006-Oct-19 Thu ### ### 23.72 23.8 534,689 ### ### ### 1.7
2006-Oct-18 Wed 23.45 24.2 23.44 24.2 1,080,648 ### 86.9 86.9 1.7
2006-Oct-17 Tue 23.86 ### ### 23.72 970,344 0 ### ### 1.7
2006-Oct-16 Mon 24.87 24.87 ### ### ### ### 0.0
2006-Oct-13 Fri ### ### 24.5 ### 1,280,825 ### 26.8 26.8 0.0
2006-Oct-12 Thu ### 25.49 ### ### 461,329 ### 76.2 76.2 0.0
2006-Oct-11 Wed 25.4 25.4 ### ### ### ### 0.0
2006-Oct-10 Tue ### 25.55 ### 25.49 ### ### ###
2006-Oct-09 Mon 25.77 25.77 ### 25.59 546,742 7,044,770 27.7 27.7 1.8
2006-Oct-06 Fri 25.85 25.89 25.7 25.85 316,523 ### 64.5 64.5 ###
2006-Oct-05 Thu 25.88 ### 25.82 25.85 28.2 28.2 ###
2006-Oct-04 Wed 25.7 ### 25.7 25.88 374,783 ### ### ### 1.8
2006-Oct-03 Tue ### 26 ### ### 370,926 ### 81.2 81.2 0.0
2006-Oct-02 Mon 25.75 26 25.75 ### 110,875 ### 72.7 72.7 0.0
2006-Sep-29 Fri 25.55 ### 25.55 25.87 369,641 ### ### ### 1.8
2006-Sep-28 Thu 25.45 25.5 25.2 25.5 527,688 ### ### ### ###
2006-Sep-27 Wed ### 25.45 ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### 24.86 ### ### 1.8
2006-Sep-25 Mon 24.7 24.7 24.45 ### 29.3 29.3 0.0
2006-Sep-22 Fri 24.49 ### ### 24.56 71.3 71.3 1.8
2006-Sep-21 Thu ### ### ### 24.49 826,952 0 ### ### ###
2006-Sep-20 Wed 24.22 24.8 24.22 24.49 82.4 82.4 ###
2006-Sep-19 Tue 24.22 24.49 24.22 ### 361,678 ### 75.2 75.2 0.0
2006-Sep-18 Mon 24.8 24.8 24.21 ### ### ### 0.0
2006-Sep-15 Fri 24.8 ### 24.25 24.27 1,218,173 14,770,347 15.0 15.0 ###
2006-Sep-14 Thu 24.78 24.78 24.55 24.78 109,146 2,692,086 60.8 60.8 1.8
2006-Sep-13 Wed 24.42 ### ### 24.54 128,926 0 70.2 70.2 1.8
2006-Sep-12 Tue 24.4 24.4 24.21 24.4 ### ### 1.7
2006-Sep-11 Mon ### 24.45 ### 24.4 181,883 ### 88.9 88.9 1.7
2006-Sep-08 Fri 24.2 24.25 ### ### ### ### 0.0
2006-Sep-07 Thu 24.59 ### 24.21 24.25 ### ### 1.7
2006-Sep-06 Wed ### ### ### ### 23.2 23.2 0.0
2006-Sep-05 Tue 25.5 25.5 24.75 25 149,154 ### ### ### 1.8
2006-Sep-04 Mon 25.5 25.55 25.46 25.5 84,255 2,148,923 67.6 67.6 ###
2006-Sep-01 Fri ### ### 25.5 25.52 34.8 34.8 1.8
2006-Aug-31 Thu 25.45 25.55 25.4 25.5 62.5 62.5 ###
2006-Aug-30 Wed 25.47 25.51 ### 25.5 67.5 67.5 ###
2006-Aug-29 Tue 25.5 25.51 25.4 25.5 63,083 1,605,777 66.5 66.5 ###
2006-Aug-28 Mon ### ### 25.45 25.52 ### ### 1.8
2006-Aug-25 Fri ### 25.52 ### 25.5 77.1 77.1 ###
2006-Aug-24 Thu ### 25.4 ### 25.4 41,382 525,551 ### ### 1.8
2006-Aug-23 Wed 25.22 25.49 25.22 25.44 196,255 4,976,045 74.0 74.0 1.8
2006-Aug-22 Tue 25.7 25.7 25.45 25.5 378,671 ### 25.6 25.6 ###
2006-Aug-21 Mon 26.46 26.56 ### 25.59 ### ### 1.8
2006-Aug-18 Fri 25.85 ### 25.85 ### ### ### 0.0
2006-Aug-17 Thu ### ### 25.8 25.85 134,458 ### 25.8 25.8 ###
2006-Aug-16 Wed 25.5 ### 25.45 25.82 91,750 ### ### ### 1.8
2006-Aug-15 Tue 25.5 25.5 ### 25.42 132,047 ### 42.3 42.3 1.8
2006-Aug-14 Mon 25.4 25.5 ### 25.4 68.2 68.2 1.8
2006-Aug-11 Fri ### 25.4 ### ### 78.2 78.2 0.0
2006-Aug-10 Thu 24.8 ### 24.75 24.85 ### ### 1.8
2006-Aug-09 Wed 24.7 24.72 ### ### ### ### 0.0
2006-Aug-08 Tue 25.25 25.25 24.59 ### 178,859 ### ### ### 0.0
2006-Aug-07 Mon 25.46 ### ### ### 307,448 0 30.7 30.7 0.0
2006-Aug-04 Fri ### 25.59 ### 25.22 87.8 87.8 ###
2006-Aug-03 Thu ### 24.85 ### ### 385,058 4,784,345 ### ### 0.0
2006-Aug-02 Wed ### ### 24 24 400,782 4,809,384 ### ### 1.7
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon 23.8 ### 23.8 ### 79.1 79.1 0.0
2006-Jul-28 Fri 23.2 23.76 ### 23.5 270,244 ### 82.4 82.4 1.7
2006-Jul-27 Thu ### ### 22.72 ### 63.5 63.5 0.0
2006-Jul-26 Wed 22.8 ### 22.75 ### 228,158 ### ### ### 0.0
2006-Jul-25 Tue ### 22.8 22.55 ### ### ### 0.0
2006-Jul-24 Mon ### ### 22.56 ### 128,286 ### 38.8 38.8 0.0
2006-Jul-21 Fri 22.7 22.7 ### ### 249,875 2,836,081 35.4 35.4 0.0
2006-Jul-20 Thu 22.74 22.87 ### ### 32.8 32.8 0.0
2006-Jul-19 Wed 22.82 23 22.81 22.82 75.6 75.6 ###
2006-Jul-18 Tue 22.88 ### 22.71 22.8 155,253 ### 35.4 35.4 1.6
2006-Jul-17 Mon 22.8 22.86 22.79 22.82 109,377 ### ### ### ###
2006-Jul-14 Fri 22.7 22.86 ### 22.8 ### ### 1.6
2006-Jul-13 Thu 22.72 23 22.72 22.75 ### ### 1.6
2006-Jul-12 Wed ### ### 22.79 22.8 ### ### 1.6
2006-Jul-11 Tue ### ### 22.52 22.89 ### ### ###
2006-Jul-10 Mon ### ### ### 22.88 236,644 0 ### ### 1.6
2006-Jul-07 Fri 22.52 22.85 22.52 22.7 69.4 69.4 ###
2006-Jul-06 Thu 22.8 22.85 ### 22.7 24.1 24.1 ###
2006-Jul-05 Wed ### 22.81 ### 22.75 502,551 ### ### ### 1.6
2006-Jul-04 Tue 22.46 ### 22.45 ### 74.4 74.4 0.0
2006-Jul-03 Mon 22.5 22.5 22 22.45 31.5 31.5 ###
2006-Jun-30 Fri 22.45 ### 22.45 22.5 ### ### 1.6
2006-Jun-28 Wed 22.5 22.5 ### ### 27.2 27.2 0.0
2006-Jun-27 Tue 22.46 ### ### 22.5 511,259 0 ### ### 1.6
2006-Jun-26 Mon ### ### 22.4 22.4 343,853 3,851,153 29.4 29.4 ###
2006-Jun-23 Fri ### 22.8 ### 22.59 178,276 2,032,346 90.7 90.7 ###
2006-Jun-22 Thu 21.7 22.2 21.7 22.2 ### ### 1.6
2006-Jun-21 Wed 21.8 21.81 21.56 ### 28.9 28.9 0.0
2006-Jun-20 Tue 21.83 21.85 21.56 21.81 ### ### 1.6
2006-Jun-19 Mon 21.81 21.85 21.81 21.85 ### ### ###
2006-Jun-16 Fri ### ### ### 21.85 ### ### ###
2006-Jun-15 Thu 21.5 21.75 21.5 ### ### ### 0.0
2006-Jun-14 Wed 21.51 21.8 21.46 21.55 65.2 65.2 ###
2006-Jun-13 Tue 21.7 21.75 21.56 21.73 171,070 3,704,520 ### ### 1.6
2006-Jun-09 Fri 21.77 ### 21.7 21.71 127,950 1,388,257 ### ### ###
2006-Jun-08 Thu 21.71 21.84 21.7 21.77 563,920 ### ### ### 1.6
2006-Jun-07 Wed ### ### 21.8 ### 265,123 2,889,840 35.4 35.4 0.0
2006-Jun-06 Tue 21.8 ### 21.8 ### ### ### 0.0
2006-Jun-05 Mon 22.2 22.2 ### ### 45,923 509,745 ### ### 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### 22.22 ### ### ### ### 0.0
2006-May-31 Wed 21.77 22 ### 22 216,249 ### 76.5 76.5 ###
2006-May-30 Tue ### ### 21.75 21.8 ### ### 1.6
2006-May-29 Mon ### ### ### ### 127,259 0 ### ### 0.0
2006-May-26 Fri ### ### 21.87 ### 131,082 1,433,381 ### ### 0.0
2006-May-25 Thu ### 22 ### ### 560,187 6,162,057 ### ### 0.0
2006-May-24 Wed ### ### ### ### 688,177 0 29.1 29.1 0.0
2006-May-23 Tue ### ### ### ### 238,056 0 30.9 30.9 0.0
2006-May-22 Mon ### 22.55 ### ### ### ### 0.0
2006-May-19 Fri ### 22.55 ### 22.4 499,386 5,630,577 67.4 67.4 ###
2006-May-18 Thu ### 22.41 22 22.25 40.1 40.1 ###
2006-May-17 Wed 22.48 22.54 22.42 22.5 64.7 64.7 1.6
2006-May-16 Tue ### ### 22.21 ### ### ### 0.0
2006-May-15 Mon 22.5 22.75 22.41 22.47 1,495,051 33,758,251 47.6 47.6 ###
2006-May-12 Fri ### ### 22.77 ### 1,439,542 16,389,185 33.9 33.9 0.0
2006-May-11 Thu 23.2 23.82 ### ### 3,467,984 41,303,689 ### ### 0.0
2006-May-10 Wed 23.5 23.75 23 ### ### ### 0.0
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri 19.25 19.4 19.25 19.4 65.6 65.6 1.4
2006-May-04 Thu 19.5 19.5 19.4 19.5 14,520 ### ### ### 1.4
2006-May-03 Wed 19.58 19.75 19.55 19.75 75.7 75.7 ###
2006-May-02 Tue 19.56 ### 19.5 ### ### ### 0.0
2006-May-01 Mon 19.55 ### ### 19.56 ### ### 1.4
2006-Apr-28 Fri 19.55 19.7 19.55 19.7 ### ### 1.4
2006-Apr-27 Thu ### 19.7 19.53 19.7 6,386 ### 74.5 74.5 1.4
2006-Apr-26 Wed 19.57 19.8 19.57 19.7 11,456 ### 67.1 67.1 1.4
2006-Apr-24 Mon 19.5 19.7 19.5 19.7 12,473 244,470 ### ### 1.4
2006-Apr-21 Fri 19.53 ### 19.53 19.53 19,173 187,224 ### ### ###
2006-Apr-20 Thu 19.7 19.7 19.5 19.54 15,921 312,051 ### ### 1.4
2006-Apr-19 Wed 19.7 19.8 19.7 19.7 ### ### 1.4
2006-Apr-18 Tue 19.75 19.75 19.51 19.7 4,325 ### 32.5 32.5 1.4
2006-Apr-13 Thu 19.7 19.7 19.7 19.7 350 ### 71.4 71.4 1.4
2006-Apr-11 Tue ### ### ### ### 8,427 0 24.0 24.0 0.0
2006-Apr-10 Mon 19.5 ### 19.5 ### 4,225 ### 75.4 75.4 0.0
2006-Apr-07 Fri 19.4 19.56 19.25 19.56 ### ### 1.4
2006-Apr-06 Thu ### 19.45 ### 19.45 15,722 ### 69.4 69.4 ###
2006-Apr-05 Wed ### ### 19.29 ### ### ### 0.0
2006-Apr-04 Tue 19.2 ### 19.2 19.29 ### ### 1.4
2006-Apr-03 Mon ### ### ### 19.29 ### ### 1.4
2006-Mar-31 Fri ### ### ### ### 3,172 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### 18.76 19,559 0 ### ### ###
2006-Mar-29 Wed 18.48 18.48 ### 18.46 10,045 ### ### ### 1.3
2006-Mar-28 Tue 18.5 18.55 18.49 18.49 ### ### ###
2006-Mar-27 Mon ### 18.4 ### 18.4 20,444 188,084 67.9 67.9 1.3
2006-Mar-24 Fri ### ### ### ### 75.9 75.9 0.0
2006-Mar-23 Thu 17.55 ### 17.55 ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 46,685 0 88.7 88.7 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon 17.2 17.2 ### ### 39,573 340,327 22.2 22.2 0.0
2006-Mar-17 Fri ### ### 17.2 17.21 31.5 31.5 ###
2006-Mar-16 Thu ### ### 17.2 ### 35,170 ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue 17.7 17.8 17.4 ### 32.3 32.3 0.0
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 2,057 0 76.5 76.5 0.0
2006-Mar-09 Thu ### 17.7 ### ### 4,085 36,152 63.7 63.7 0.0
2006-Mar-08 Wed 17.7 17.75 ### 17.75 ### ### 1.3
2006-Mar-07 Tue ### 17.75 ### 17.75 14,127 125,377 ### ### 1.3
2006-Mar-06 Mon ### 17.7 ### ### 22,372 ### 66.9 66.9 0.0
2006-Mar-03 Fri 17.8 17.87 ### ### 19.2 19.2 0.0
2006-Mar-02 Thu ### 17.8 ### 17.74 ### ### 1.3
2006-Mar-01 Wed ### ### 17.47 ### 25.4 25.4 0.0
2006-Feb-28 Tue 17.4 ### 17.4 ### 12,825 111,577 ### ### 0.0
2006-Feb-27 Mon 17.7 17.75 17.5 17.7 65.1 65.1 1.3
2006-Feb-24 Fri 17.44 ### ### ### 22,248 0 73.5 73.5 0.0
2006-Feb-23 Thu 17.2 17.5 17.2 17.44 16,156 ### 78.1 78.1 1.2
2006-Feb-22 Wed 17.2 17.4 ### 17.29 ### ### ###
2006-Feb-21 Tue ### 17.22 ### 17.2 ### ### 1.2
2006-Feb-20 Mon ### ### ### ### 22,255 0 71.1 71.1 0.0
2006-Feb-17 Fri ### ### ### ### 32,952 0 78.9 78.9 0.0
2006-Feb-16 Thu 16.8 ### 16.8 ### 38,341 ### ### ### 0.0
2006-Feb-15 Wed ### 16.85 ### 16.8 ### ### 1.2
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon 16.5 16.5 16.4 16.4 12,926 ### ### ### ###
2006-Feb-10 Fri 16.59 16.59 16.4 16.4 ### ### ###
2006-Feb-09 Thu ### 16.71 16.59 16.59 26,986 ### 29.9 29.9 1.2
2006-Feb-08 Wed 16.5 16.7 16.5 ### 12,481 207,184 82.5 82.5 0.0
2006-Feb-07 Tue 16.7 16.7 ### ### 19,871 165,922 ### ### 0.0
2006-Feb-06 Mon ### 16.75 ### 16.7 ### ### 1.2
2006-Feb-03 Fri ### 16.75 ### ### 38.6 38.6 0.0
2006-Feb-02 Thu ### ### ### ### 17,447 0 ### ### 0.0
2006-Feb-01 Wed 16.8 ### 16.8 ### ### ### 0.0
2006-Jan-31 Tue ### ### 16.75 ### 14,677 ### ### ### 0.0
2006-Jan-30 Mon 16.88 ### ### ### 23,684 0 ### ### 0.0
2006-Jan-27 Fri 16.8 ### 16.8 ### 6,284 52,785 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### 16.24 ### 93.4 93.4 0.0
2006-Jan-23 Mon ### ### ### 16.25 7,057 0 ### ### ###
2006-Jan-20 Fri 16.81 ### 16.5 ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 18,356 0 17.2 17.2 0.0
2006-Jan-18 Wed ### ### ### ### 49.8 49.8 0.0
2006-Jan-17 Tue ### ### ### ### 5,584 0 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 2,072 0 25.5 25.5 0.0
2006-Jan-12 Thu ### 17.2 ### ### 5,053 43,455 35.3 35.3 0.0
2006-Jan-11 Wed ### ### 16.8 16.8 ### ### 1.2
2006-Jan-10 Tue 17.25 17.25 ### ### 2,145 ### ### ### 0.0
2006-Jan-09 Mon ### 17.2 ### ### 1,353 ### ### ### 0.0
2006-Jan-06 Fri ### ### ### ### 725 0 ### ### 0.0
2006-Jan-05 Thu 17.2 ### 16.82 ### 76.7 76.7 0.0
2006-Jan-04 Wed 17.21 ### ### 17.23 17,523 0 64.4 64.4 ###
2006-Jan-03 Tue 17.25 17.42 17.2 17.25 64.3 64.3 1.2
2005-Dec-30 Fri 16.75 17.25 16.75 17.25 89.4 89.4 1.2
2005-Dec-29 Thu 16.84 17.25 16.84 17.25 13,843 235,953 ### ### 1.2
2005-Dec-28 Wed 16.7 16.84 16.7 16.84 ### ### 1.2
2005-Dec-27 Tue 16.7 16.7 16.7 16.7 1,240 ### 68.0 68.0 1.2
2005-Dec-23 Fri 16.7 16.7 16.7 16.7 1,240 ### 68.0 68.0 1.2
2005-Dec-22 Thu 16.75 16.75 16.7 16.7 28.4 28.4 1.2
2005-Dec-21 Wed 16.85 ### 16.7 16.84 30.6 30.6 1.2
2005-Dec-20 Tue 16.7 16.85 16.7 16.7 6,777 113,684 ### ### 1.2
2005-Dec-19 Mon 16.5 16.85 16.5 ### 15,678 ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 347 0 68.7 68.7 0.0
2005-Dec-15 Thu 16.25 ### 16.25 ### ### ### 0.0
2005-Dec-14 Wed ### ### 16.25 16.25 8,975 72,921 14.3 14.3 ###
2005-Dec-13 Tue ### ### ### ### 6,577 0 39.7 39.7 0.0
2005-Dec-12 Mon 16.5 ### ### ### 4,274 0 75.4 75.4 0.0
2005-Dec-09 Fri ### ### ### ### 12,349 0 29.6 29.6 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed 16.54 17.45 16.54 ### 1,786 30,353 ### ### 0.0
2005-Dec-06 Tue ### 17.49 16.51 17.49 94.3 94.3 ###
2005-Dec-05 Mon 16.5 ### 16.5 ### 80.0 80.0 0.0
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 12,221 0 ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue 15.8 ### 15.8 ### 12,459 98,426 81.0 81.0 0.0
2005-Nov-28 Mon ### ### ### 15.8 73.3 73.3 1.1
2005-Nov-25 Fri ### 15.71 ### 15.7 901,742 7,083,183 ### ### ###
2005-Nov-24 Thu 15.57 ### 15.57 ### ### ### 0.0
2005-Nov-23 Wed 15.74 15.74 15.56 ### 10,582 ### 28.8 28.8 0.0
2005-Nov-22 Tue ### ### 15.8 15.8 8,927 70,523 29.6 29.6 1.1
2005-Nov-21 Mon 15.85 ### 15.85 ### 74.4 74.4 0.0
2005-Nov-18 Fri ### 15.8 ### 15.8 45,281 ### 73.4 73.4 1.1
2005-Nov-17 Thu ### ### ### ### 68.7 68.7 0.0
2005-Nov-16 Wed 15.5 15.52 ### 15.52 ### ### 1.1
2005-Nov-15 Tue ### ### 15.5 15.5 9,428 ### ### ### 1.1
2005-Nov-14 Mon ### ### 15.8 ### 1,878 ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu 15.72 15.75 ### 15.75 4,943 38,926 ### ### 1.1
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue 15.8 15.8 ### ### 478,540 ### ### ### 0.0
2005-Nov-07 Mon 15.7 ### 15.7 ### 83.2 83.2 0.0
2005-Nov-04 Fri ### ### ### ### 1,178 0 ### ### 0.0
2005-Nov-03 Thu ### 15.7 ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 74.2 74.2 0.0
2005-Nov-01 Tue 15.8 15.8 ### ### 4,550 35,945 23.1 23.1 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 15.72 15.72 15.7 15.7 ### ### ###
2005-Oct-27 Thu 15.72 15.72 15.72 15.72 ### ### 1.1
2005-Oct-26 Wed 15.73 15.8 15.72 15.73 63.6 63.6 ###
2005-Oct-25 Tue 15.85 15.85 15.7 15.75 4,020 ### ### ### 1.1
2005-Oct-24 Mon 15.79 15.79 15.79 15.79 ### ### 1.1
2005-Oct-21 Fri 15.71 15.8 15.71 15.73 5,887 92,749 ### ### ###
2005-Oct-20 Thu 15.75 15.8 15.7 15.71 2,053 ### 44.5 44.5 1.1
2005-Oct-19 Wed ### 15.85 ### 15.85 2,270 17,989 86.9 86.9 1.1
2005-Oct-18 Tue 15.8 15.8 ### ### 1,976 ### 25.4 25.4 0.0
2005-Oct-17 Mon 15.8 15.8 15.75 15.8 4,879 ### 70.1 70.1 1.1
2005-Oct-14 Fri ### 15.8 ### 15.8 4,975 ### ### ### 1.1
2005-Oct-13 Thu ### ### ### ### 4,479 0 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 86.6 86.6 0.0
2005-Oct-10 Mon ### 15.7 ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 50.3 50.3 0.0
2005-Oct-04 Tue 15.83 15.83 15.79 15.82 ### ### ###
2005-Oct-03 Mon 15.82 15.82 15.82 15.82 1,573 24,884 ### ### ###
2005-Sep-30 Fri ### 15.82 ### 15.82 ### ### ###
2005-Sep-29 Thu 15.7 15.82 15.7 15.82 72.0 72.0 ###
2005-Sep-28 Wed 15.82 15.82 15.82 15.82 ### ### ###
2005-Sep-27 Tue 15.82 15.82 15.75 15.82 1,426 ### 70.7 70.7 ###
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 11,525 0 ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 9,849 0 ### ### 0.0
2005-Sep-20 Tue 15.8 ### 15.8 15.82 ### ### ###
2005-Sep-19 Mon 15.76 15.8 15.76 15.8 ### ### 1.1
2005-Sep-16 Fri 15.7 15.76 15.7 15.76 ### ### 1.1
2005-Sep-15 Thu 15.57 15.7 15.57 ### ### ### 0.0
2005-Sep-14 Wed 15.57 15.59 15.56 15.56 31.7 31.7 ###
2005-Sep-13 Tue 15.58 15.7 15.55 15.58 ### ### 1.1
2005-Sep-12 Mon 15.57 15.7 15.52 15.52 8,689 ### ### ### 1.1
2005-Sep-09 Fri 15.55 ### 15.55 ### ### ### 0.0
2005-Sep-08 Thu ### ### 15.55 15.55 9,886 ### 32.0 32.0 ###
2005-Sep-07 Wed ### ### ### ### 5,323 0 29.5 29.5 0.0
2005-Sep-06 Tue ### 15.8 ### 15.8 12,344 ### ### ### 1.1
2005-Sep-05 Mon ### ### ### ### 420 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 1,528 0 68.9 68.9 0.0
2005-Sep-01 Thu ### ### ### ### 4,180 0 ### ### 0.0
2005-Aug-31 Wed ### ### ### 15.72 21.8 21.8 1.1
2005-Aug-30 Tue 15.8 ### 15.8 15.8 67.5 67.5 1.1
2005-Aug-29 Mon 15.8 ### 15.8 15.8 1,972 15,578 78.8 78.8 1.1
2005-Aug-26 Fri 15.76 15.76 15.75 15.76 7,449 117,358 ### ### 1.1
2005-Aug-25 Thu ### ### 15.72 15.76 10,543 ### ### ### 1.1
2005-Aug-24 Wed 15.8 15.8 15.71 15.71 5,247 ### ### ### 1.1
2005-Aug-23 Tue 15.75 15.8 15.75 15.8 ### ### 1.1
2005-Aug-22 Mon 15.8 15.8 15.75 15.75 3,422 53,982 28.6 28.6 1.1
2005-Aug-19 Fri ### ### 15.81 15.81 ### ### ###
2005-Aug-18 Thu 15.81 15.85 15.81 15.84 ### ### ###
2005-Aug-17 Wed 15.79 15.81 15.79 15.81 71.9 71.9 ###
2005-Aug-16 Tue 15.77 15.78 15.77 15.78 421 6,641 ### ### 1.1
2005-Aug-15 Mon 15.75 15.84 15.75 15.76 5,584 ### 67.4 67.4 1.1
2005-Aug-12 Fri ### ### 15.75 15.75 ### ### 1.1
2005-Aug-11 Thu 15.85 ### 15.84 15.86 ### ### 1.1
2005-Aug-10 Wed 15.75 15.75 15.72 15.72 5,046 ### ### ### 1.1
2005-Aug-09 Tue 15.75 15.75 15.73 15.75 70.3 70.3 1.1
2005-Aug-08 Mon 15.74 15.75 15.74 15.75 ### ### 1.1
2005-Aug-05 Fri 15.72 ### 15.72 15.74 ### ### 1.1
2005-Aug-04 Thu 15.7 ### 15.7 15.75 4,552 ### 73.7 73.7 1.1
2005-Aug-03 Wed ### 15.8 ### 15.7 2,788 22,025 72.9 72.9 ###
2005-Aug-02 Tue 15.77 15.77 ### ### 9,627 ### ### ### 0.0
2005-Aug-01 Mon 15.85 ### 15.75 15.76 8,554 ### 28.8 28.8 1.1
2005-Jul-29 Fri 15.85 ### 15.85 15.89 67.1 67.1 ###
2005-Jul-28 Thu ### ### 15.8 15.85 28.3 28.3 1.1
2005-Jul-27 Wed ### ### 15.82 15.82 22.3 22.3 ###
2005-Jul-26 Tue ### ### ### ### 3,873 0 ### ### 0.0
2005-Jul-25 Mon 15.51 ### 15.51 ### 86.0 86.0 0.0
2005-Jul-22 Fri 15.82 ### ### ### 6,443 0 ### ### 0.0
2005-Jul-21 Thu 16.29 16.29 ### 16.21 28.0 28.0 1.2
2005-Jul-20 Wed ### 16.29 ### 16.29 ### ### ###
2005-Jul-19 Tue ### ### 15.84 ### 5,351 42,379 ### ### 0.0
2005-Jul-18 Mon ### ### 15.85 ### 1,587 12,576 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 2,975 0 ### ### 0.0
2005-Jul-14 Thu ### ### 15.84 ### 67.1 67.1 0.0
2005-Jul-13 Wed 16.2 16.2 ### ### 26.4 26.4 0.0
2005-Jul-12 Tue 16.4 16.4 16.25 16.25 26.6 26.6 ###
2005-Jul-11 Mon 16.59 16.59 16.4 16.4 3,529 ### 20.2 20.2 ###
2005-Jul-08 Fri 16.5 16.59 16.5 16.59 72.7 72.7 1.2
2005-Jul-07 Thu 16.41 16.41 ### 16.25 ### ### ###
2005-Jul-06 Wed 16.42 16.5 16.4 16.4 572 ### ### ### ###
2005-Jul-05 Tue ### 16.4 ### 16.4 842 ### ### ### ###
2005-Jul-04 Mon 16.27 ### ### ### 75.9 75.9 0.0
2005-Jul-01 Fri ### ### 16.25 16.27 2,224 18,070 25.3 25.3 1.2
2005-Jun-30 Thu ### ### 15.85 ### 3,883 30,772 ### ### 0.0
2005-Jun-29 Wed 15.82 15.84 15.8 15.83 73.2 73.2 ###
2005-Jun-28 Tue ### ### 15.75 15.75 2,127 16,750 ### ### 1.1
2005-Jun-27 Mon ### ### ### ### 176 0 ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### 16.8 16.8 1,625 13,650 ### ### 1.2
2005-Jun-22 Wed ### ### ### ### 3,278 0 23.9 23.9 0.0
2005-Jun-21 Tue 17.45 17.45 ### ### 14.3 14.3 0.0
2005-Jun-20 Mon ### 17.5 ### 17.5 91.1 91.1 1.3
2005-Jun-17 Fri ### 16.8 ### 16.8 2,085 ### ### ### 1.2
2005-Jun-16 Thu 16.5 ### 16.5 16.5 2,583 ### 69.6 69.6 1.2
2005-Jun-15 Wed 16.25 16.5 16.25 ### 71.1 71.1 0.0
2005-Jun-14 Tue ### 16.5 ### 16.5 ### ### 1.2
2005-Jun-10 Fri 15.73 15.75 15.73 15.75 68.2 68.2 1.1
2005-Jun-09 Thu 15.56 15.7 15.56 15.7 ### ### ###
2005-Jun-08 Wed ### ### 15.51 15.56 29.6 29.6 ###
2005-Jun-07 Tue ### ### ### ### 2,740 0 72.1 72.1 0.0
2005-Jun-06 Mon 15.72 15.72 15.51 ### 9,489 148,170 25.1 25.1 0.0
2005-Jun-03 Fri 15.54 15.56 15.53 15.56 ### ### ###
2005-Jun-02 Thu 15.55 15.75 15.51 15.53 7,951 124,274 ### ### ###
2005-Jun-01 Wed 15.75 15.75 15.55 15.55 ### ### ###
2005-May-31 Tue 15.85 15.85 15.75 15.75 29.3 29.3 1.1
2005-May-30 Mon 15.75 15.85 15.75 15.85 ### ### 1.1
2005-May-27 Fri 15.75 15.75 ### 15.71 2,252 ### ### ### 1.1
2005-May-26 Thu ### 15.75 ### 15.75 4,753 37,429 ### ### 1.1
2005-May-25 Wed 15.75 15.75 15.7 15.7 5,283 83,075 33.8 33.8 ###
2005-May-24 Tue ### 15.75 15.55 15.75 5,084 ### 73.2 73.2 1.1
2005-May-23 Mon 15.52 15.52 15.51 15.51 1,273 19,750 ### ### 1.1
2005-May-20 Fri 15.52 15.52 15.51 15.51 1,986 ### ### ### 1.1
2005-May-19 Thu 15.51 15.51 15.5 15.5 28.7 28.7 1.1
2005-May-18 Wed 15.5 15.5 15.5 15.5 1,851 ### ### ### 1.1
2005-May-17 Tue 15.5 15.5 15.5 15.5 78.4 78.4 1.1
2005-May-16 Mon 15.5 15.5 15.5 15.5 1,374 ### ### ### 1.1
2005-May-13 Fri 15.5 15.7 15.5 15.7 79.8 79.8 ###
2005-May-12 Thu 15.5 15.5 15.5 15.5 1,272 ### ### ### 1.1
2005-May-11 Wed 15.5 15.73 15.45 15.73 4,240 ### ### ### ###
2005-May-10 Tue ### 15.73 15.5 15.73 1,541 ### ### ### ###
2005-May-09 Mon ### 15.5 ### 15.5 1,328 ### ### ### 1.1
2005-May-06 Fri 15.28 15.28 ### ### ### ### 0.0
2005-May-05 Thu 15.73 15.73 15.73 15.73 0 ###
2005-May-04 Wed 15.23 15.75 15.23 15.73 93.1 93.1 ###
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon 16.2 16.2 ### 15.2 5.5 5.5 1.1
2005-Apr-29 Fri ### ### ### ### 4,958 0 ### ### 0.0
2005-Apr-28 Thu ### 17.2 ### 17.2 3,484 ### 75.2 75.2 1.2
2005-Apr-27 Wed ### 17.2 ### 17.2 73.8 73.8 1.2
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### ### 17.5 17.54 10,220 89,425 ### ### 1.3
2005-Apr-21 Thu ### ### 17.5 17.55 7,542 ### 34.1 34.1 ###
2005-Apr-20 Wed ### ### ### ### 36.0 36.0 0.0
2005-Apr-19 Tue ### 17.8 ### 17.8 1,673 14,889 ### ### ###
2005-Apr-18 Mon 17.55 17.55 17.55 17.55 ### ### ###
2005-Apr-15 Fri 17.57 17.79 17.55 17.7 85.5 85.5 1.3
2005-Apr-14 Thu 17.55 ### 17.55 17.55 2,145 18,822 80.1 80.1 ###
2005-Apr-13 Wed ### ### 17.51 17.55 ### ### ###
2005-Apr-12 Tue 17.5 ### 17.5 ### 2,981 26,083 80.5 80.5 0.0
2005-Apr-11 Mon ### 17.5 ### 17.5 84.9 84.9 1.3
2005-Apr-08 Fri ### 17.5 ### 17.2 1,426 12,477 71.5 71.5 1.2
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### 17.4 17.29 17.4 ### ### 1.2
2005-Apr-05 Tue ### ### ### ### 82.6 82.6 0.0
2005-Apr-04 Mon 17.2 ### ### ### 1,882 0 ### ### 0.0
2005-Apr-01 Fri 17.2 ### ### ### ### ### 0.0
2005-Mar-31 Thu ### 17.25 ### 17.25 10,986 94,754 75.3 75.3 1.2
2005-Mar-30 Wed ### 17.26 ### 17.25 89.2 89.2 1.2
2005-Mar-29 Tue 17.5 17.5 ### ### 4,742 ### ### ### 0.0
2005-Mar-24 Thu ### ### 17.44 17.5 34.2 34.2 1.3
2005-Mar-23 Wed 17.85 17.85 ### 17.7 16,182 144,424 ### ### 1.3
2005-Mar-22 Tue 17.75 ### 17.75 17.85 2,072 18,389 79.4 79.4 1.3
2005-Mar-21 Mon 17.71 ### 17.7 ### 83.6 83.6 0.0
2005-Mar-18 Fri ### ### 17.5 ### ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 1,345 0 ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 2,948 0 70.2 70.2 0.0
2005-Mar-15 Tue 18.29 ### 18.29 ### 6,074 55,546 72.5 72.5 0.0
2005-Mar-14 Mon 18.4 18.4 18.4 18.4 ### ### 1.3
2005-Mar-11 Fri ### 19.48 ### ### 5,577 ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### 73.2 73.2 0.0
2005-Mar-09 Wed 19.4 ### 19.4 19.53 9,452 91,684 75.2 75.2 ###
2005-Mar-08 Tue ### 19.75 19.5 19.55 10,855 213,029 31.2 31.2 ###
2005-Mar-07 Mon ### ### 19.5 ### ### ### 0.0
2005-Mar-04 Fri 19.55 19.55 19.5 19.55 ### ### ###
2005-Mar-03 Thu ### ### 19.5 ### ### ### 0.0
2005-Mar-02 Wed ### 19.75 ### 19.75 85.9 85.9 ###
2005-Mar-01 Tue 19.4 19.45 ### 19.45 2,584 25,129 73.7 73.7 ###
2005-Feb-28 Mon ### 19.4 ### 19.4 68.5 68.5 1.4
2005-Feb-25 Fri 19.84 19.84 ### 19.5 ### ### 1.4
2005-Feb-24 Thu 19.22 19.84 ### 19.84 ### ### 1.4
2005-Feb-23 Wed ### ### 19.2 19.5 2,959 ### 14.7 14.7 1.4
2005-Feb-22 Tue 20.4 20.4 ### ### 40.7 40.7 0.0
2005-Feb-21 Mon 20.5 20.5 20.2 20.47 36.0 36.0 1.5
2005-Feb-18 Fri 21 21 ### 20.5 1,974 20,727 14.2 14.2 1.5
2005-Feb-17 Thu 21.4 21.4 21.2 21.2 ### ### 1.5
2005-Feb-16 Wed 22 22 21.5 21.7 1,659 36,083 ### ### 1.6
2005-Feb-15 Tue 22.2 22.4 21.5 22.4 80.3 80.3 ###
2005-Feb-14 Mon 22 22 21.56 22 ### ### ###
2005-Feb-11 Fri 21.4 21.56 21.4 21.56 1,589 ### ### ### 1.5
2005-Feb-10 Thu 21.5 ### 21.4 21.4 9,644 ### ### ### 1.5
2005-Feb-09 Wed 21.7 21.7 21.5 21.5 30.1 30.1 1.5
2005-Feb-08 Tue ### ### 21.55 21.7 21.9 21.9 1.6
2005-Feb-07 Mon 22.41 22.41 ### ### 3,127 ### ### ### 0.0
2005-Feb-04 Fri 22.5 22.5 22.4 22.41 7,481 167,948 33.3 33.3 ###
2005-Feb-03 Thu ### 22.4 ### 22.4 5,321 ### ### ### ###
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 35.6 35.6 0.0
2005-Jan-28 Fri 22.25 22.25 ### ### 5,542 61,654 30.8 30.8 0.0
2005-Jan-27 Thu 22.2 22.2 ### ### 8,280 ### 30.5 30.5 0.0
2005-Jan-25 Tue ### ### ### 22.2 ### ### 1.6
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 73.5 73.5 0.0
2005-Jan-19 Wed ### ### ### ### 6,158 0 ### ### 0.0
2005-Jan-18 Tue ### 22.4 ### 22.4 7,349 ### ### ### ###
2005-Jan-17 Mon 21.86 ### 21.86 ### 1,622 17,728 ### ### 0.0
2005-Jan-14 Fri 21.81 21.86 21.81 21.85 1,857 40,547 ### ### ###
2005-Jan-13 Thu 21.8 21.88 21.75 21.85 1,848 ### 70.4 70.4 ###
2005-Jan-12 Wed ### 21.75 ### 21.75 ### ### ###
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 4,949 0 ### ### 0.0
2005-Jan-07 Fri ### ### 21.55 21.55 24.8 24.8 ###
2005-Jan-06 Thu 21.59 ### 21.55 21.55 ### ### ###
2005-Jan-05 Wed 21.47 21.55 21.47 21.55 1,651 ### 75.3 75.3 ###
2005-Jan-04 Tue 21.42 21.43 21.42 21.43 447 9,576 69.6 69.6 ###
2004-Dec-31 Fri ### ### ### ### 1,186 0 ### ### 0.0
2004-Dec-30 Thu 21.22 21.48 21.22 ### 1,443 ### ### ### 0.0
2004-Dec-29 Wed 21.2 21.25 21.2 21.25 4,249 90,185 ### ### 1.5
2004-Dec-24 Fri ### 21.2 ### 21.2 1,945 ### ### ### 1.5
2004-Dec-23 Thu ### 21.2 ### ### 70.6 70.6 0.0
2004-Dec-22 Wed ### ### 21 ### ### ### 0.0
2004-Dec-21 Tue 21.4 21.4 ### ### ### ### 0.0
2004-Dec-20 Mon ### ### 21.4 21.47 30.2 30.2 ###
2004-Dec-17 Fri ### ### ### ### 29.1 29.1 0.0
2004-Dec-16 Thu 21.56 21.75 21.56 ### ### ### 0.0
2004-Dec-15 Wed 21.5 21.56 21.5 21.56 1,685 36,278 72.0 72.0 1.5
2004-Dec-14 Tue 21.54 21.55 21.5 21.5 14,588 ### ### ### 1.5
2004-Dec-13 Mon 21.54 21.54 21.54 21.54 76.7 76.7 1.5
2004-Dec-10 Fri 21.7 21.7 21.2 21.54 6,771 ### ### ### 1.5
2004-Dec-09 Thu 21.72 21.74 21.7 21.71 16,083 349,322 ### ### ###
2004-Dec-08 Wed ### 21.71 ### 21.71 82.3 82.3 ###
2004-Dec-07 Tue ### 21.7 ### ### 77.1 77.1 0.0
2004-Dec-06 Mon ### 21.5 ### 21.5 2,771 29,788 ### ### 1.5
2004-Dec-03 Fri ### ### ### ### 2,823 0 77.9 77.9 0.0
2004-Dec-02 Thu 21 ### 21 ### 9,258 ### ### ### 0.0
2004-Dec-01 Wed ### ### 21 21 4,479 47,029 39.1 39.1 1.5
2004-Nov-30 Tue ### ### 21 ### 1,485 ### ### ### 0.0
2004-Nov-29 Mon ### 21.5 21 21 ### ### 1.5
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 4,578 0 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 4,155 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 2,840 0 ### ### 0.0
2004-Nov-22 Mon ### 21.4 ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 3,145 0 68.1 68.1 0.0
2004-Nov-18 Thu ### ### ### ### 68.4 68.4 0.0
2004-Nov-17 Wed 21 ### 21 ### 69.3 69.3 0.0
2004-Nov-16 Tue 20.85 ### 20.82 20.86 74.3 74.3 1.5
2004-Nov-15 Mon 20.55 21.25 20.5 ### 7,042 ### ### ### 0.0
2004-Nov-12 Fri ### ### 22 ### 13,523 148,753 27.8 27.8 0.0
2004-Nov-11 Thu ### 22.5 21.75 22.5 86.2 86.2 1.6
2004-Nov-10 Wed 21.5 21.75 21.5 21.75 77.8 77.8 ###
2004-Nov-09 Tue ### 21.58 ### 21.5 4,126 ### ### ### 1.5
2004-Nov-08 Mon ### ### ### ### 5,188 0 70.7 70.7 0.0
2004-Nov-05 Fri ### 21.49 ### ### 68.8 68.8 0.0
2004-Nov-04 Thu 21 21 20.75 21 ### ### 1.5
2004-Nov-03 Wed 20.5 21 20.49 21 ### ### 1.5
2004-Nov-02 Tue 20.41 20.7 20.4 20.49 21,929 450,640 75.3 75.3 ###
2004-Nov-01 Mon ### 20.55 ### 20.54 ### ### 1.5
2004-Oct-29 Fri ### ### ### ### 2,752 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 3,447 0 65.3 65.3 0.0
2004-Oct-26 Tue ### ### ### ### 4,246 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 2,381 0 72.7 72.7 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 66.7 66.7 0.0
2004-Oct-20 Wed 18.87 ### 18.87 ### ### ### 0.0
2004-Oct-19 Tue 18.81 ### 18.81 ### 5,086 ### ### ### 0.0
2004-Oct-18 Mon 18.8 18.81 18.8 18.81 ### ### ###
2004-Oct-15 Fri 18.8 18.85 18.8 18.8 1,583 ### ### ### 1.3
2004-Oct-14 Thu 18.8 ### 18.8 18.8 945 8,883 ### ### 1.3
2004-Oct-13 Wed 18.8 ### 18.8 18.81 2,649 ### 66.6 66.6 ###
2004-Oct-12 Tue 18.8 18.8 18.8 18.8 65.1 65.1 1.3
2004-Oct-11 Mon 18.4 18.81 18.4 18.81 85.6 85.6 ###
2004-Oct-08 Fri 18.74 18.74 18.7 18.7 3,875 72,540 30.4 30.4 1.3
2004-Oct-07 Thu 18.8 18.8 ### 18.7 25,685 ### 27.9 27.9 1.3
2004-Oct-06 Wed 18.8 ### 18.5 ### 24.1 24.1 0.0
2004-Oct-05 Tue 18.5 18.8 18.5 18.8 14,677 273,726 84.3 84.3 1.3
2004-Oct-04 Mon 18.79 18.79 18.79 18.79 847 ### ### ### 1.3
2004-Oct-01 Fri 18.8 18.8 18.8 18.8 2,451 46,078 70.8 70.8 1.3
2004-Sep-30 Thu 18.8 18.8 18.8 18.8 ### ### 1.3
2004-Sep-29 Wed 18.8 18.8 18.8 18.8 65.6 65.6 1.3
2004-Sep-28 Tue 18.8 18.8 18.8 18.8 3,127 58,787 68.7 68.7 1.3
2004-Sep-27 Mon 18.8 18.8 18.2 18.8 ### ### 1.3
2004-Sep-24 Fri 18.8 18.8 18.8 18.8 74.0 74.0 1.3
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### 4,674 0 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 6,020 0 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### 3,774 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 5,089 0 32.0 32.0 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-08 Wed ### ### ### ### 2,048 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 6,322 0 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 35.1 35.1 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 33.2 33.2 0.0
2004-Aug-30 Mon ### ### ### ### 8,059 0 35.0 35.0 0.0
2004-Aug-27 Fri ### ### ### ### 64.2 64.2 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### 4,253 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 25.0 25.0 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 979 0 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 1,829 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 940 0 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 7,644 0 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 1,670 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 5,442 0 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 8,023 0 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 7,681 0 ### ### 0.0
2004-Jul-29 Thu 18.45 ### 18.45 ### ### ### 0.0
2004-Jul-28 Wed 18.45 18.45 18.45 18.45 ### ### 1.3
2004-Jul-27 Tue 18.45 18.75 18.45 18.75 12,529 ### 83.3 83.3 ###
2004-Jul-26 Mon 18.45 18.45 18.44 18.44 ### ### 1.3
2004-Jul-23 Fri 18.42 18.45 18.42 18.43 8,084 149,028 ### ### ###
2004-Jul-22 Thu 18.41 18.52 18.41 18.45 70.5 70.5 1.3
2004-Jul-21 Wed 18.4 18.41 18.4 18.41 4,424 81,423 ### ### ###
2004-Jul-20 Tue 18.41 18.41 18.4 18.41 19,989 ### ### ### ###
2004-Jul-19 Mon 18.4 18.41 18.4 18.41 4,177 76,877 ### ### ###
2004-Jul-16 Fri 18.5 18.5 18.4 18.4 24.6 24.6 1.3
2004-Jul-15 Thu 18.4 18.5 18.4 18.5 ### ### ###
2004-Jul-14 Wed 18.4 18.45 18.4 18.41 2,721 ### ### ### ###
2004-Jul-13 Tue 18.41 18.41 18.4 18.4 ### ### 1.3
2004-Jul-12 Mon 18.5 18.5 18.4 18.41 30.9 30.9 ###
2004-Jul-09 Fri ### ### 18.59 ### ### ### 0.0
2004-Jul-08 Thu 18.45 18.45 18.4 18.4 25.7 25.7 1.3
2004-Jul-07 Wed 18.4 18.45 18.4 18.45 6,351 ### 66.5 66.5 1.3
2004-Jul-06 Tue 18.45 18.45 18.4 18.4 773 14,242 24.2 24.2 1.3
2004-Jul-05 Mon 18.45 18.45 18.45 18.45 66.4 66.4 1.3
2004-Jul-02 Fri 18.5 18.5 18.5 18.5 ### ### ###
2004-Jul-01 Thu 18.52 18.52 18.4 18.5 8,756 ### ### ### ###
2004-Jun-30 Wed 18.5 18.84 18.5 18.84 78.2 78.2 1.3
2004-Jun-29 Tue ### ### ### 18.51 3,554 0 ### ### 1.3
2004-Jun-28 Mon 18.21 18.21 18.21 18.21 522 ### 74.2 74.2 ###
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 4,325 0 73.6 73.6 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue 17.75 17.82 17.75 17.82 ### ### 1.3
2004-Jun-21 Mon ### ### 17.4 17.5 ### ### 1.3
2004-Jun-18 Fri 18.49 18.5 ### ### 2,088 ### 11.1 11.1 0.0
2004-Jun-17 Thu 18.85 ### 18.8 18.84 ### ### 1.3
2004-Jun-16 Wed 18.8 18.89 18.8 18.85 72.9 72.9 ###
2004-Jun-15 Tue 18.45 18.8 18.45 18.8 2,724 ### ### ### 1.3
2004-Jun-14 Mon 18.28 18.4 18.28 18.4 77.4 77.4 1.3
2004-Jun-11 Fri 18.28 18.4 18.28 18.4 ### ### 1.3
2004-Jun-10 Thu 18.2 ### 18.2 18.28 74.5 74.5 1.3
2004-Jun-09 Wed ### 18.2 ### ### 1,224 ### 75.9 75.9 0.0
2004-Jun-08 Tue ### 18.2 ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 4,682 0 ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 2,252 0 26.9 26.9 0.0
2004-Jun-01 Tue ### ### ### ### 32.9 32.9 0.0
2004-May-31 Mon ### ### ### ### 74.8 74.8 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 2,341 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 4,589 0 ### ### 0.0
2004-May-24 Mon 18.2 18.2 ### ### 1,688 ### 23.6 23.6 0.0
2004-May-21 Fri 18.2 18.2 18.2 18.2 66.5 66.5 ###
2004-May-20 Thu 18.2 18.2 18.2 18.2 1,780 ### 72.9 72.9 ###
2004-May-19 Wed 18.2 18.25 18.2 18.2 6,541 ### 74.0 74.0 ###
2004-May-18 Tue 18.2 18.25 18.2 18.25 ### ### ###
2004-May-17 Mon ### 18.45 ### ### ### ### 0.0
2004-May-14 Fri 18.29 18.45 18.29 18.45 6,959 ### ### ### 1.3
2004-May-13 Thu 18.29 18.29 18.29 18.29 75.5 75.5 ###
2004-May-12 Wed 18.25 18.29 18.25 18.29 3,373 61,624 70.4 70.4 ###
2004-May-11 Tue 18.27 18.27 18.2 18.2 30.8 30.8 ###
2004-May-10 Mon ### ### 18.27 18.27 4,886 ### 46.2 46.2 ###
2004-May-07 Fri 18.25 ### 18.25 ### 4,629 ### 75.6 75.6 0.0
2004-May-06 Thu 18.28 18.28 18.22 18.28 1,087 ### ### ### 1.3
2004-May-05 Wed 18.21 ### 18.21 ### 5,646 ### ### ### 0.0
2004-May-04 Tue 18.28 ### 18.2 ### 75.0 75.0 0.0
2004-May-03 Mon 18.25 ### 18.25 18.28 2,656 ### 79.3 79.3 1.3
2004-Apr-30 Fri ### 18.4 ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### ### ### 0.0
2004-Apr-28 Wed ### 18.2 ### 18.2 6,824 ### 79.5 79.5 ###
2004-Apr-27 Tue ### ### ### ### 7,627 0 34.6 34.6 0.0
2004-Apr-26 Mon ### ### ### ### 27.6 27.6 0.0
2004-Apr-23 Fri ### ### ### ### 6,776 0 27.9 27.9 0.0
2004-Apr-22 Thu ### 18.25 ### 18.25 87.2 87.2 ###
2004-Apr-21 Wed ### ### ### ### 6,345 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 4,025 0 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### 18.2 ### ### 4,240 38,584 31.3 31.3 0.0
2004-Apr-15 Thu 18.2 18.2 ### ### 29.1 29.1 0.0
2004-Apr-14 Wed 17.8 ### 17.8 ### 5,981 ### 85.7 85.7 0.0
2004-Apr-13 Tue ### ### 17.8 17.8 5,959 ### ### ### ###
2004-Apr-08 Thu 17.85 ### 17.85 ### 78.8 78.8 0.0
2004-Apr-07 Wed 17.71 17.77 17.71 17.77 ### ### ###
2004-Apr-06 Tue 17.71 17.75 17.71 17.75 77.7 77.7 1.3
2004-Apr-05 Mon 17.87 17.87 ### 17.71 ### ### ###
2004-Apr-02 Fri ### ### 17.5 17.87 82.7 82.7 ###
2004-Apr-01 Thu ### ### 17.5 17.5 5,048 44,170 22.7 22.7 1.3
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 35.8 35.8 0.0
2004-Mar-26 Fri ### ### ### ### 66.8 66.8 0.0
2004-Mar-25 Thu ### ### ### ### 5,659 0 72.4 72.4 0.0
2004-Mar-24 Wed ### ### ### ### 6,581 0 73.9 73.9 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 40.5 40.5 0.0
2004-Mar-19 Fri 17.57 ### 17.57 ### 86.3 86.3 0.0
2004-Mar-18 Thu 17.45 17.5 17.45 17.5 ### ### 1.3
2004-Mar-17 Wed 17.2 ### 17.2 17.27 ### ### ###
2004-Mar-16 Tue 17.22 17.23 ### ### 7,271 ### ### ### 0.0
2004-Mar-15 Mon ### 17.21 ### 17.21 2,541 ### 75.2 75.2 ###
2004-Mar-12 Fri ### ### ### ### ### ### 0.0
2004-Mar-11 Thu 16.8 17.85 16.8 16.8 1,677 29,054 72.2 72.2 1.2
2004-Mar-10 Wed ### 16.75 ### 16.75 ### ### ###
2004-Mar-09 Tue 16.46 ### 16.46 ### ### ### 0.0
2004-Mar-08 Mon 16.41 16.46 16.41 16.46 74.3 74.3 1.2
2004-Mar-05 Fri 19.55 19.55 19.5 19.55 69.1 69.1 ###
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 3,546 0 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 37.0 37.0 0.0
2004-Feb-25 Wed ### 16.4 ### ### 4,827 39,581 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 3,789 0 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-20 Fri 16.29 ### 16.29 ### ### ### 0.0
2004-Feb-19 Thu 16.28 16.29 16.28 16.29 70.1 70.1 ###
2004-Feb-18 Wed 16.2 16.28 16.2 16.28 3,140 ### ### ### 1.2
2004-Feb-17 Tue 16.2 16.21 16.2 16.2 3,322 ### ### ### 1.2
2004-Feb-16 Mon 16.21 16.21 16.2 16.2 33.4 33.4 1.2
2004-Feb-13 Fri 16.21 16.21 16.2 16.21 1,946 ### ### ### 1.2
2004-Feb-12 Thu ### 16.2 ### 16.2 66.0 66.0 1.2
2004-Feb-11 Wed ### ### ### ### 2,646 0 ### ### 0.0
2004-Feb-10 Tue ### 16.2 ### ### 1,226 ### 32.8 32.8 0.0
2004-Feb-09 Mon ### ### ### ### 8,222 0 74.5 74.5 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 74.3 74.3 0.0
2004-Feb-04 Wed ### ### ### ### 2,948 0 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 4,543 0 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### 6,244 0 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 7,923 0 34.9 34.9 0.0
2004-Jan-28 Wed ### ### ### ### ### ### 0.0
2004-Jan-27 Tue ### ### ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 2,620 0 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### 2,776 0 67.9 67.9 0.0
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 25,224 0 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 5,826 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 32.9 32.9 0.0
2004-Jan-07 Wed 15.71 ### 15.71 ### ### ### 0.0
2004-Jan-06 Tue 15.71 15.71 15.71 15.71 2,625 ### ### ### 1.1
2004-Jan-05 Mon 15.71 15.75 15.71 15.71 4,750 ### 75.4 75.4 1.1
2004-Jan-02 Fri 15.71 15.75 15.71 15.75 ### ### 1.1
2003-Dec-31 Wed 15.75 15.75 15.75 15.75 0 1.1
2003-Dec-30 Tue 15.75 15.77 15.75 15.75 ### ### 1.1
2003-Dec-29 Mon 15.75 15.75 15.75 15.75 ### ### 1.1
2003-Dec-24 Wed 15.71 15.71 15.71 15.71 ### ### 1.1
2003-Dec-23 Tue 15.71 15.71 15.71 15.71 ### ### 1.1
2003-Dec-22 Mon 15.71 15.71 15.71 15.71 ### ### 1.1
2003-Dec-19 Fri 15.71 15.75 15.71 15.71 ### ### 1.1
2003-Dec-18 Thu 15.75 15.78 15.7 15.71 12,281 ### ### ### 1.1
2003-Dec-17 Wed 15.75 15.75 15.75 15.75 72.7 72.7 1.1
2003-Dec-16 Tue 15.71 15.75 15.71 15.75 73.4 73.4 1.1
2003-Dec-15 Mon 15.72 15.78 15.71 15.71 32.7 32.7 1.1
2003-Dec-12 Fri 15.81 15.81 15.78 15.78 2,556 40,372 ### ### 1.1
2003-Dec-11 Thu 15.72 15.85 15.72 15.8 ### ### 1.1
2003-Dec-10 Wed 15.8 15.8 15.71 15.71 33.4 33.4 1.1
2003-Dec-09 Tue 15.71 15.8 15.71 15.8 3,475 54,748 ### ### 1.1
2003-Dec-08 Mon ### 15.71 ### 15.71 73.4 73.4 1.1
2003-Dec-05 Fri ### 15.7 ### ### 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 8,953 0 71.5 71.5 0.0
2003-Dec-03 Wed 15.7 15.7 ### ### ### ### 0.0
2003-Dec-02 Tue 15.7 15.8 15.7 15.7 ### ### ###
2003-Dec-01 Mon 15.7 15.7 15.7 15.7 ### ### ###
2003-Nov-28 Fri 15.75 15.75 15.7 15.7 28.6 28.6 ###
2003-Nov-27 Thu 15.71 15.8 15.71 15.75 10,985 ### ### ### 1.1
2003-Nov-26 Wed 15.74 15.74 15.7 15.7 29.2 29.2 ###
2003-Nov-25 Tue 15.73 15.8 15.73 15.8 13,072 206,080 72.5 72.5 1.1
2003-Nov-24 Mon 15.74 15.74 15.74 15.74 9,682 ### 73.7 73.7 1.1
2003-Nov-21 Fri 15.74 15.74 15.74 15.74 3,028 ### ### ### 1.1
2003-Nov-20 Thu 15.74 15.74 15.74 15.74 3,022 ### ### ### 1.1
2003-Nov-19 Wed 15.71 15.73 15.7 15.71 ### ### 1.1
2003-Nov-18 Tue 15.85 15.85 15.7 15.71 8,442 133,172 ### ### 1.1
2003-Nov-17 Mon 15.85 15.85 15.85 15.85 3,180 ### 80.8 80.8 1.1
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 30.5 30.5 0.0
2003-Nov-12 Wed ### ### ### ### 8,282 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 36.1 36.1 0.0
2003-Nov-10 Mon ### ### ### ### 73.8 73.8 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 16,142 0 73.8 73.8 0.0
2003-Nov-05 Wed 15.85 ### 15.7 ### 80.5 80.5 0.0
2003-Nov-04 Tue 15.7 15.7 15.7 15.7 26,344 ### 75.7 75.7 ###
2003-Nov-03 Mon 15.7 15.79 15.7 15.7 ### ### ###
2003-Oct-31 Fri 15.71 15.75 15.71 15.73 ### ### ###
2003-Oct-30 Thu 15.7 15.8 15.7 15.71 3,381 53,250 68.1 68.1 1.1
2003-Oct-29 Wed 15.74 15.74 15.7 15.7 ### ### ###
2003-Oct-28 Tue 15.71 15.85 15.71 15.85 ### ### 1.1
2003-Oct-27 Mon 15.7 15.7 15.7 15.7 ### ### ###
2003-Oct-24 Fri 15.7 15.7 15.7 15.7 74.3 74.3 ###
2003-Oct-23 Thu 15.7 15.72 ### 15.7 ### ### ###
2003-Oct-22 Wed 15.75 15.75 15.72 15.72 1,857 ### ### ### 1.1
2003-Oct-21 Tue 15.72 15.8 15.7 15.75 69.1 69.1 1.1
2003-Oct-20 Mon ### 15.7 ### 15.7 10,843 ### ### ### ###
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### 15.7 ### ### 68.7 68.7 0.0
2003-Oct-15 Wed ### ### ### ### 3,651 0 ### ### 0.0
2003-Oct-14 Tue 15.51 ### 15.51 ### ### ### 0.0
2003-Oct-13 Mon 15.51 15.52 15.51 15.51 6,550 101,623 66.3 66.3 1.1
2003-Oct-10 Fri 15.5 15.52 15.5 15.51 5,057 ### 65.1 65.1 1.1
2003-Oct-09 Thu ### ### ### ### 30.5 30.5 0.0
2003-Oct-08 Wed 15.7 15.7 ### ### 6,754 ### 27.7 27.7 0.0
2003-Oct-07 Tue 15.7 ### 15.7 15.7 ### ### ###
2003-Oct-06 Mon 15.75 15.8 15.7 15.7 3,729 ### ### ### ###
2003-Oct-03 Fri 15.75 ### 15.7 ### 6,823 ### 73.7 73.7 0.0
2003-Oct-02 Thu 15.7 15.75 15.7 15.75 11,244 ### ### ### 1.1
2003-Oct-01 Wed 15.7 15.7 15.7 15.7 71.0 71.0 ###
2003-Sep-30 Tue 15.7 15.7 ### ### ### ### 0.0
2003-Sep-29 Mon 15.57 15.7 15.57 ### ### ### 0.0
2003-Sep-26 Fri 15.51 15.56 15.51 15.56 ### ### ###
2003-Sep-25 Thu 15.51 15.54 15.51 15.51 ### ### 1.1
2003-Sep-24 Wed 15.5 ### 15.5 15.55 15,285 118,458 66.2 66.2 ###
2003-Sep-23 Tue 15.45 15.45 15.45 15.45 74.3 74.3 ###
2003-Sep-22 Mon 15.55 15.55 15.4 15.45 35.4 35.4 ###
2003-Sep-19 Fri 15.45 ### 15.45 15.51 10,073 ### ### ### 1.1
2003-Sep-18 Thu 15.55 15.55 15.45 15.45 ### ### ###
2003-Sep-17 Wed 15.5 15.55 15.5 15.5 14,122 219,244 ### ### 1.1
2003-Sep-16 Tue 15.51 15.51 15.4 15.5 9,523 147,177 ### ### 1.1
2003-Sep-15 Mon 15.4 15.55 15.4 15.4 19,374 ### 72.5 72.5 ###
2003-Sep-12 Fri 15.43 15.55 15.43 15.55 75.0 75.0 ###
2003-Sep-11 Thu ### ### ### ### 4,544 0 ### ### 0.0
2003-Sep-10 Wed ### 15.52 ### ### 11,158 86,586 ### ### 0.0
2003-Sep-09 Tue ### 15.5 ### 15.5 ### ### 1.1
2003-Sep-08 Mon 15.25 15.4 15.2 15.4 7,645 ### 73.8 73.8 ###
2003-Sep-05 Fri ### ### ### ### 73.4 73.4 0.0
2003-Sep-04 Thu ### ### ### ### 7,625 0 63.6 63.6 0.0
2003-Sep-03 Wed ### 15.25 ### 15.25 72.6 72.6 ###
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon 15.25 15.25 ### ### 32.0 32.0 0.0
2003-Aug-29 Fri 15.53 15.53 ### ### 18,578 144,258 ### ### 0.0
2003-Aug-28 Thu 15.51 15.59 15.5 15.53 25,244 ### ### ### ###
2003-Aug-27 Wed 15.42 15.55 15.4 15.51 23,175 ### ### ### 1.1
2003-Aug-26 Tue 15.41 15.41 15.41 15.41 71.6 71.6 ###
2003-Aug-25 Mon 15.48 15.5 15.41 15.41 ### ### ###
2003-Aug-22 Fri 15.42 15.53 15.4 15.53 ### ### ###
2003-Aug-21 Thu 15.52 15.53 15.5 15.5 ### ### 1.1
2003-Aug-20 Wed 15.5 15.53 15.5 15.52 ### ### 1.1
2003-Aug-19 Tue 15.52 15.52 15.5 15.52 70.4 70.4 1.1
2003-Aug-18 Mon 15.51 15.55 15.5 15.52 ### ### 1.1
2003-Aug-15 Fri 15.5 15.54 15.5 15.51 74,523 ### 69.4 69.4 1.1
2003-Aug-14 Thu ### ### ### 15.51 55,220 0 74.6 74.6 1.1
2003-Aug-13 Wed 15.4 15.5 15.4 15.5 39,147 604,821 69.9 69.9 1.1
2003-Aug-12 Tue ### 15.45 ### 15.44 47,220 364,774 ### ### 1.1
2003-Aug-11 Mon 15.59 15.59 ### 15.48 36,476 ### 28.9 28.9 1.1
2003-Aug-08 Fri 15.29 ### 15.26 ### 82.4 82.4 0.0
2003-Aug-07 Thu 15.25 15.4 15.25 ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 80.4 80.4 0.0
2003-Aug-05 Tue ### 15.21 ### 15.2 55,226 ### 72.3 72.3 1.1
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### 15.25 ### 91,924 700,920 24.8 24.8 0.0
2003-Jul-31 Thu 15.25 15.5 15.25 15.5 ### ### 1.1
2003-Jul-30 Wed 14.76 ### 14.75 15.25 ### ### ###
2003-Jul-29 Tue ### 14.85 14.26 14.75 332,048 4,832,958 ### ### ###
2003-Jul-28 Mon ### 15.5 ### 14.52 407,144 ### ### ### 1.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 10:00:35 thru 2024-11-01 10:00:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000