Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Mar-28 08:06:50 PM 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

(IRE) IRESS LIMITED Daily Prices...

     Prev Section TOC    Company Info for IRE    Limits Next Section


Company Details for (IRE) IRESS LIMITED

Listing Code IRE
Listing Name IRESS LIMITED
GICS Sector Software & Services
ISIN Name IRESS MARKET TECH.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IRE2


Maximum Price date available .. Wednesday 27th March 2024
Latest price with VOLUME for IRE .. Monday 25th March 2024

IRE 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 1.56 ### 0.0
MAX ### ### 99.7


Font Format Legend

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


End of day Prices (full format),

9600 Days for (IRE) IRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.76
2024-Mar-27 Wed ### 8.41 ### ### 331,178 ### ### ### 0.0
2024-Mar-26 Tue 8.4 8.48 ### 8.44 301,474 1,278,249 74.6 74.6 0.6
2024-Mar-25 Mon 8.4 ### ### 8.48 409,640 0 78.7 78.7 0.6
2024-Mar-22 Fri 8.43 ### ### 8.43 70.7 70.7 0.6
2024-Mar-21 Thu 8.24 8.54 ### 8.43 882,283 3,767,348 ### ### 0.6
2024-Mar-20 Wed ### ### 8.2 8.2 ### ### 0.6
2024-Mar-19 Tue 8.42 8.43 ### 8.27 22.2 22.2 ###
2024-Mar-18 Mon 8.44 8.525 ### 8.42 520,470 ### 37.1 37.1 ###
2024-Mar-15 Fri ### 8.7 8.325 8.58 679,986 5,788,380 84.9 84.9 0.6
2024-Mar-14 Thu 8.54 ### 8.44 8.46 181,251 764,879 ### ### 0.6
2024-Mar-13 Wed 8.55 8.7 8.51 8.59 ### ### ###
2024-Mar-12 Tue ### 8.85 ### ### 376,582 1,666,375 ### ### 0.0
2024-Mar-11 Mon ### 8.79 ### 8.72 ### ### 0.6
2024-Mar-08 Fri ### 8.945 8.49 8.49 1,124,544 ### 17.7 17.7 ###
2024-Mar-07 Thu ### 8.8 8.23 8.74 1,147,524 ### ### ### 0.6
2024-Mar-06 Wed ### 8.49 ### 8.46 2,064,345 8,763,144 ### ### 0.6
2024-Mar-05 Tue ### ### 7.82 9 891,087 3,484,150 98.7 98.7 0.6
2024-Mar-04 Mon 7.85 ### 7.85 8 441,187 1,731,658 81.3 81.3 ###
2024-Mar-01 Fri 7.75 ### 7.73 ### ### ### 0.0
2024-Feb-29 Thu 7.71 ### ### 7.85 728,540 0 ### ### ###
2024-Feb-28 Wed ### 7.86 ### 7.72 ### ### ###
2024-Feb-27 Tue 7.45 7.89 ### 7.75 840,240 3,314,746 92.1 92.1 ###
2024-Feb-26 Mon ### ### 7.46 7.46 624,648 ### 8.6 8.6 0.5
2024-Feb-23 Fri ### 8.27 7.86 ### 920,285 ### 27.8 27.8 0.0
2024-Feb-22 Thu 7.85 8.22 7.55 ### 1,528,047 12,048,650 88.8 88.8 0.0
2024-Feb-21 Wed 8.2 ### 7.75 ### ### ### 0.0
2024-Feb-20 Tue 8.46 8.72 8.41 8.72 479,824 ### ### ### 0.6
2024-Feb-19 Mon ### ### 8.49 8.51 24.7 24.7 0.6
2024-Feb-16 Fri 8.72 8.73 8.54 8.57 205,174 1,771,677 ### ### 0.6
2024-Feb-15 Thu 8.59 ### 8.46 ### 68.2 68.2 0.0
2024-Feb-14 Wed ### ### ### 8.48 284,280 0 77.6 77.6 0.6
2024-Feb-13 Tue 8.52 8.7 8.49 8.51 427,226 ### ### ### 0.6
2024-Feb-12 Mon 8.53 ### 8.47 8.49 35.7 35.7 ###
2024-Feb-09 Fri ### 8.5 ### 8.49 263,653 1,120,525 81.8 81.8 ###
2024-Feb-08 Thu ### ### ### ### 196,225 0 ### ### 0.0
2024-Feb-07 Wed ### 8.275 ### 8.27 597,656 ### ### ### ###
2024-Feb-06 Tue ### ### ### ### ### ### 0.0
2024-Feb-05 Mon 8.24 8.28 ### 8.2 102,384 ### 40.3 40.3 0.6
2024-Feb-02 Fri 8.2 8.325 ### ### ### ### 0.0
2024-Feb-01 Thu ### 8.2 ### ### 77.3 77.3 0.0
2024-Jan-31 Wed ### ### ### 8.2 23.5 23.5 0.6
2024-Jan-30 Tue 8.24 ### 8.21 8.28 366,426 1,504,178 ### ### ###
2024-Jan-29 Mon ### 8.21 ### ### ### ### 0.0
2024-Jan-25 Thu 8.22 8.22 ### 8.22 ### ### 0.6
2024-Jan-24 Wed 8.24 8.24 ### ### 21.2 21.2 0.0
2024-Jan-23 Tue ### 8.29 ### 8.24 84.8 84.8 0.6
2024-Jan-22 Mon 8.26 ### ### ### 352,647 0 26.4 26.4 0.0
2024-Jan-19 Fri 8.2 ### ### 8.25 76.5 76.5 ###
2024-Jan-18 Thu ### ### ### ### 431,982 0 84.5 84.5 0.0
2024-Jan-17 Wed ### ### ### ### 77.7 77.7 0.0
2024-Jan-16 Tue 7.86 ### ### 7.86 302,070 0 76.6 76.6 ###
2024-Jan-15 Mon ### ### 7.86 ### 327,884 1,288,584 38.0 38.0 0.0
2024-Jan-12 Fri ### ### 7.85 ### 547,786 ### 24.0 24.0 0.0
2024-Jan-11 Thu ### ### 8 ### 20.9 20.9 0.0
2024-Jan-10 Wed ### ### 8 ### 74.3 74.3 0.0
2024-Jan-09 Tue ### ### ### ### 388,344 0 ### ### 0.0
2024-Jan-08 Mon 7.89 ### 7.88 ### 417,584 1,645,280 ### ### 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu 7.85 ### 7.83 ### 457,280 1,790,251 ### ### 0.0
2024-Jan-03 Wed ### ### 7.7 7.84 389,651 1,500,156 ### ### 0.6
2024-Jan-02 Tue ### 8.26 ### ### 174,374 ### 33.4 33.4 0.0
2023-Dec-29 Fri 8.29 8.29 ### ### 14.8 14.8 0.0
2023-Dec-28 Thu 8.2 ### ### 8.28 74.4 74.4 ###
2023-Dec-27 Wed ### 8.21 ### ### 264,888 ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 384,353 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 1,572,326 0 ### ### 0.0
2023-Dec-20 Wed ### ### ### ### 554,726 0 ### ### 0.0
2023-Dec-19 Tue ### ### 7.89 ### 836,475 ### ### ### 0.0
2023-Dec-18 Mon ### ### 7.89 ### 83.2 83.2 0.0
2023-Dec-15 Fri ### ### 7.85 7.86 21.1 21.1 ###
2023-Dec-14 Thu ### ### 7.86 ### ### ### 0.0
2023-Dec-13 Wed 8 8 7.75 ### 26.5 26.5 0.0
2023-Dec-12 Tue 7.83 ### 7.81 ### ### ### 0.0
2023-Dec-11 Mon ### 8.22 7.8 7.87 1,019,742 ### 15.8 15.8 0.6
2023-Dec-08 Fri ### 8.24 ### ### 641,229 ### 63.2 63.2 0.0
2023-Dec-07 Thu ### 8.21 ### ### 74.6 74.6 0.0
2023-Dec-06 Wed 7.86 8.21 7.75 ### ### ### 0.0
2023-Dec-05 Tue 7.57 7.84 7.5 7.74 2,577,342 ### 89.4 89.4 0.6
2023-Dec-04 Mon ### 7.76 ### 7.71 ### ### ###
2023-Dec-01 Fri 7.25 7.45 ### ### 1,889,045 ### ### ### 0.0
2023-Nov-30 Thu 6.8 ### ### ### 88.2 88.2 0.0
2023-Nov-29 Wed ### ### 5.85 ### ### ### 0.0
2023-Nov-28 Tue 5.89 ### 5.88 ### ### ### 0.0
2023-Nov-27 Mon ### ### 5.86 ### ### ### 0.0
2023-Nov-24 Fri 5.86 ### 5.81 5.87 ### ### ###
2023-Nov-23 Thu 5.76 ### 5.73 5.86 815,284 2,335,788 ### ### 0.4
2023-Nov-22 Wed 5.74 5.8 ### 5.79 ### ### ###
2023-Nov-21 Tue ### ### 5.78 5.81 ### ### ###
2023-Nov-20 Mon 5.85 ### 5.78 5.89 79.4 79.4 ###
2023-Nov-17 Fri 5.85 5.85 5.7 5.81 573,752 ### ### ### ###
2023-Nov-16 Thu 5.75 5.86 ### 5.79 1,931,641 ### ### ### ###
2023-Nov-15 Wed ### 5.7 5.49 ### 1,026,042 ### ### ### 0.0
2023-Nov-14 Tue 5.49 5.54 ### 5.51 66.7 66.7 ###
2023-Nov-13 Mon ### ### ### ### 386,846 0 11.6 11.6 0.0
2023-Nov-10 Fri 5.45 ### 5.44 5.59 440,378 1,197,828 ### ### ###
2023-Nov-09 Thu 5.72 5.75 5.54 5.54 ### ### 0.4
2023-Nov-08 Wed ### 5.72 5.55 5.72 858,472 4,837,489 79.3 79.3 0.4
2023-Nov-07 Tue ### 5.74 5.5 5.57 672,888 ### ### ### 0.4
2023-Nov-06 Mon ### ### ### ### 92.7 92.7 0.0
2023-Nov-03 Fri 5.22 5.29 ### 5.21 425,486 ### ### ### 0.4
2023-Nov-02 Thu ### 5.23 ### ### 465,049 ### ### ### 0.0
2023-Nov-01 Wed ### ### ### ### 71.8 71.8 0.0
2023-Oct-31 Tue 5 ### ### ### 38.2 38.2 0.0
2023-Oct-30 Mon 5 ### ### ### 455,555 0 ### ### 0.0
2023-Oct-27 Fri ### ### ### ### ### ### 0.0
2023-Oct-26 Thu 5.2 5.24 ### ### 715,454 1,874,489 ### ### 0.0
2023-Oct-25 Wed ### 5.4 ### ### 32.2 32.2 0.0
2023-Oct-24 Tue ### 5.4 ### ### 285,850 ### 34.8 34.8 0.0
2023-Oct-23 Mon 5.29 ### 5.28 ### 270,450 713,988 ### ### 0.0
2023-Oct-20 Fri ### 5.44 5.29 ### 73.6 73.6 0.0
2023-Oct-19 Thu 5.44 5.46 ### 5.44 ### ### 0.4
2023-Oct-18 Wed 5.56 ### ### 5.52 636,424 0 31.1 31.1 0.4
2023-Oct-17 Tue 5.55 5.59 5.49 5.52 314,721 1,743,554 ### ### 0.4
2023-Oct-16 Mon 5.48 5.57 5.4 5.5 564,946 3,098,728 79.5 79.5 0.4
2023-Oct-13 Fri 5.49 5.54 5.45 5.51 75.4 75.4 ###
2023-Oct-12 Thu 5.59 ### 5.51 5.55 634,775 ### ### ### ###
2023-Oct-11 Wed 5.55 ### 5.51 5.54 798,243 2,199,159 ### ### 0.4
2023-Oct-10 Tue ### 5.55 5.28 5.53 ### ### ###
2023-Oct-09 Mon ### 5.45 5.28 5.29 362,288 1,943,675 ### ### 0.4
2023-Oct-06 Fri ### 5.52 ### 5.41 899,224 2,481,858 85.5 85.5 ###
2023-Oct-05 Thu 5.43 5.47 5.27 ### ### ### 0.0
2023-Oct-04 Wed ### 5.55 5.28 5.42 ### ### 0.4
2023-Oct-03 Tue ### 5.74 5.5 5.5 ### ### 0.4
2023-Oct-02 Mon 5.82 5.88 5.75 5.77 27.9 27.9 0.4
2023-Sep-29 Fri 5.7 5.82 ### 5.82 79.5 79.5 0.4
2023-Sep-28 Thu 5.7 5.8 ### 5.71 69.3 69.3 0.4
2023-Sep-27 Wed ### ### 5.74 5.76 16.3 16.3 ###
2023-Sep-26 Tue 6 ### ### ### 44.5 44.5 0.0
2023-Sep-25 Mon ### ### 6 ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### ### ### 0.0
2023-Sep-21 Thu ### 6.145 6 ### ### ### 0.0
2023-Sep-20 Wed 6.24 ### ### ### 1,065,448 0 18.8 18.8 0.0
2023-Sep-19 Tue ### ### ### ### 1,038,675 0 ### ### 0.0
2023-Sep-18 Mon 6.47 6.54 ### ### ### ### 0.0
2023-Sep-15 Fri ### 6.7 6.46 6.53 2,276,458 ### ### ### ###
2023-Sep-14 Thu ### ### ### 6.59 900,180 0 ### ### ###
2023-Sep-13 Wed 6.43 6.48 ### 6.4 364,340 ### ### ### 0.5
2023-Sep-12 Tue 6.44 6.56 ### 6.45 928,751 ### 69.0 69.0 ###
2023-Sep-11 Mon 6.26 6.48 6.23 6.48 515,743 3,277,546 ### ### 0.5
2023-Sep-08 Fri 6.46 6.49 6.28 ### 16.1 16.1 0.0
2023-Sep-07 Thu 6.52 ### 6.46 6.52 75.2 75.2 0.5
2023-Sep-06 Wed 6.44 6.54 6.4 6.5 ### ### 0.5
2023-Sep-05 Tue ### 6.56 ### 6.45 84.1 84.1 ###
2023-Sep-04 Mon 6.4 6.44 6.22 ### 30.2 30.2 0.0
2023-Sep-01 Fri 6.46 6.57 ### 6.44 560,241 ### 33.9 33.9 0.5
2023-Aug-31 Thu 6.56 6.57 ### 6.4 900,343 2,957,626 18.4 18.4 0.5
2023-Aug-30 Wed 6.4 ### 6.29 6.52 1,404,252 4,416,372 79.8 79.8 0.5
2023-Aug-29 Tue ### 6.53 6.21 6.25 1,661,441 10,583,379 ### ### ###
2023-Aug-28 Mon 6.78 6.78 ### ### 11.6 11.6 0.0
2023-Aug-25 Fri ### 6.81 ### 6.78 2,669,643 ### ### ### 0.5
2023-Aug-24 Thu 6.55 ### ### ### ### ### 0.0
2023-Aug-23 Wed ### 6.56 ### 6.51 2,662,250 8,732,180 ### ### ###
2023-Aug-22 Tue 6.43 6.58 ### ### 13.7 13.7 0.0
2023-Aug-21 Mon 6.76 ### 6.44 6.44 9,976,857 32,125,479 11.5 11.5 0.5
2023-Aug-18 Fri 9.79 10.055 9.79 ### ### ### 0.0
2023-Aug-17 Thu 9.8 ### 9.77 ### 534,283 2,609,972 87.5 87.5 0.0
2023-Aug-16 Wed 9.82 ### ### ### 78.5 78.5 0.0
2023-Aug-15 Tue ### ### 9.88 ### 310,955 ### 26.7 26.7 0.0
2023-Aug-14 Mon 9.88 ### 9.88 ### 207,040 1,022,777 82.1 82.1 0.0
2023-Aug-11 Fri ### ### 9.84 ### 600,320 2,953,574 25.4 25.4 0.0
2023-Aug-10 Thu ### ### 9.89 ### 662,649 ### ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 189,389 0 ### ### 0.0
2023-Aug-08 Tue ### ### 9.89 ### 283,085 1,399,855 ### ### 0.0
2023-Aug-07 Mon ### ### ### ### 74.4 74.4 0.0
2023-Aug-04 Fri ### 10.055 9.925 ### 32.0 32.0 0.0
2023-Aug-03 Thu ### ### ### ### 82.2 82.2 0.0
2023-Aug-02 Wed ### 10.45 ### ### 429,588 ### ### ### 0.0
2023-Aug-01 Tue ### ### ### 10.45 357,843 0 ### ### ###
2023-Jul-31 Mon ### ### 10.245 ### 76.1 76.1 0.0
2023-Jul-28 Fri ### ### 10.21 10.29 ### ### ###
2023-Jul-27 Thu ### 10.49 ### ### 1,021,979 5,360,279 ### ### 0.0
2023-Jul-26 Wed 10.45 10.45 10.27 ### ### ### 0.0
2023-Jul-25 Tue 10.46 10.46 ### ### 252,221 ### ### ### 0.0
2023-Jul-24 Mon 10.45 10.51 ### 10.4 38.5 38.5 0.7
2023-Jul-21 Fri 10.54 10.57 ### 10.43 ### ### 0.7
2023-Jul-20 Thu 10.83 10.85 10.59 ### 21.5 21.5 0.0
2023-Jul-19 Wed 10.82 10.88 ### 10.75 441,982 2,404,382 ### ### 0.8
2023-Jul-18 Tue ### ### 10.73 10.76 24.9 24.9 0.8
2023-Jul-17 Mon 10.85 ### 10.8 ### 154,540 ### 77.8 77.8 0.0
2023-Jul-14 Fri ### ### 10.78 10.84 26.0 26.0 0.8
2023-Jul-13 Thu 10.77 10.85 ### 10.82 707,855 ### ### ### 0.8
2023-Jul-12 Wed 10.7 10.7 10.55 ### 252,889 2,686,945 33.2 33.2 0.0
2023-Jul-11 Tue 10.43 ### ### ### ### ### 0.0
2023-Jul-10 Mon 10.25 10.4 10.2 ### 230,955 ### ### ### 0.0
2023-Jul-07 Fri ### ### ### 10.2 332,973 0 ### ### 0.7
2023-Jul-06 Thu 10.24 ### 10.23 ### 307,544 1,573,087 82.9 82.9 0.0
2023-Jul-05 Wed ### 10.29 ### 10.27 295,085 ### 76.7 76.7 ###
2023-Jul-04 Tue ### 10.285 ### 10.21 266,143 1,368,640 ### ### ###
2023-Jul-03 Mon 10.25 10.29 ### ### 187,854 ### ### ### 0.0
2023-Jun-30 Fri 10.25 ### ### 10.25 425,587 0 ### ### 0.7
2023-Jun-29 Thu 10.45 10.45 10.23 10.26 17.8 17.8 0.7
2023-Jun-28 Wed 10.23 ### 10.185 ### 398,828 ### ### ### 0.0
2023-Jun-27 Tue ### 10.27 ### 10.21 76.6 76.6 ###
2023-Jun-26 Mon ### ### ### ### 87.2 87.2 0.0
2023-Jun-23 Fri ### ### ### ### 311,485 0 14.3 14.3 0.0
2023-Jun-22 Thu 10.56 10.56 ### ### ### ### 0.0
2023-Jun-21 Wed 10.8 10.89 10.57 10.59 21.1 21.1 ###
2023-Jun-20 Tue 10.75 10.82 ### 10.77 525,370 2,842,251 68.7 68.7 ###
2023-Jun-19 Mon 10.48 ### 10.41 ### 438,948 2,284,724 81.3 81.3 0.0
2023-Jun-16 Fri ### 10.485 ### 10.42 ### ### 0.7
2023-Jun-15 Thu ### ### 10.24 ### 537,549 2,752,250 ### ### 0.0
2023-Jun-14 Wed 10.42 10.44 10.2 ### 377,580 3,896,625 32.3 32.3 0.0
2023-Jun-13 Tue 10.5 10.5 10.26 ### ### ### 0.0
2023-Jun-09 Fri 10.27 ### ### 10.26 35.6 35.6 0.7
2023-Jun-08 Thu ### 10.47 ### ### 29.3 29.3 0.0
2023-Jun-07 Wed 10.44 10.58 10.4 10.5 654,370 6,864,341 ### ### 0.8
2023-Jun-06 Tue 10.44 10.57 ### ### 693,528 ### 29.9 29.9 0.0
2023-Jun-05 Mon 10.7 10.75 10.51 10.52 ### ### ###
2023-Jun-02 Fri 10.52 10.77 10.43 10.7 76.2 76.2 0.8
2023-Jun-01 Thu ### 10.45 10.25 10.42 76.7 76.7 0.7
2023-May-31 Wed 10.21 10.345 ### 10.23 1,478,822 ### ### ### ###
2023-May-30 Tue 10.22 ### ### 10.23 ### ### ###
2023-May-29 Mon 10.56 10.56 10.23 10.23 764,329 ### ### ### ###
2023-May-26 Fri 10.27 10.44 10.2 10.42 450,671 4,650,924 80.1 80.1 0.7
2023-May-25 Thu 10.2 ### ### ### 617,976 0 ### ### 0.0
2023-May-24 Wed ### 10.43 10.21 10.26 487,380 ### ### ### 0.7
2023-May-23 Tue ### ### 10.44 10.44 ### ### 0.7
2023-May-22 Mon 10.48 10.57 10.44 10.53 396,656 4,166,871 ### ### 0.8
2023-May-19 Fri 10.46 ### 10.42 10.49 401,458 ### ### ### ###
2023-May-18 Thu 10.43 10.545 ### ### 34.4 34.4 0.0
2023-May-17 Wed ### 10.52 ### 10.43 77.3 77.3 0.7
2023-May-16 Tue ### ### 10.28 10.5 85.8 85.8 0.8
2023-May-15 Mon 10.43 10.56 10.4 10.47 ### ### 0.7
2023-May-12 Fri 10.51 10.72 10.47 ### 777,483 ### ### ### 0.0
2023-May-11 Thu ### 10.53 ### 10.46 74.3 74.3 0.7
2023-May-10 Wed ### 10.44 ### ### 512,645 ### ### ### 0.0
2023-May-09 Tue 10.47 10.56 ### 10.41 37.9 37.9 ###
2023-May-08 Mon 10.53 10.59 10.43 10.52 38.1 38.1 ###
2023-May-05 Fri 10.5 ### ### 10.5 68.2 68.2 0.8
2023-May-04 Thu 10.2 10.47 10.2 10.47 84.3 84.3 0.7
2023-May-03 Wed ### 10.43 10.28 ### 473,785 4,906,043 76.9 76.9 0.0
2023-May-02 Tue 10.28 ### 10.24 10.44 784,355 ### 85.3 85.3 0.7
2023-May-01 Mon ### 10.42 10.23 10.28 422,287 ### 38.1 38.1 0.7
2023-Apr-28 Fri 10.26 ### 10.22 ### 552,956 ### 71.6 71.6 0.0
2023-Apr-27 Thu ### 10.22 ### 10.21 570,871 2,917,150 ### ### ###
2023-Apr-26 Wed 10.25 10.25 ### ### 1,053,128 5,397,281 22.8 22.8 0.0
2023-Apr-24 Mon ### ### ### ### 782,825 0 ### ### 0.0
2023-Apr-21 Fri ### 10.25 ### ### 1,336,845 ### 78.0 78.0 0.0
2023-Apr-20 Thu ### 10.28 9.89 ### 2,300,272 23,198,243 72.8 72.8 0.0
2023-Apr-19 Wed ### ### ### 10.23 ### ### ###
2023-Apr-18 Tue ### 10.29 ### 10.25 ### ### 0.7
2023-Apr-17 Mon ### 10.4 ### 10.28 1,688,023 ### ### ### 0.7
2023-Apr-14 Fri ### 10.28 ### 10.25 70.1 70.1 0.7
2023-Apr-13 Thu ### ### ### ### 412,822 0 33.7 33.7 0.0
2023-Apr-12 Wed ### 10.28 ### ### 73.3 73.3 0.0
2023-Apr-11 Tue 10.2 10.2 ### ### 691,325 3,525,757 ### ### 0.0
2023-Apr-06 Thu ### ### ### ### 40.3 40.3 0.0
2023-Apr-05 Wed 10.2 10.2 ### ### ### ### 0.0
2023-Apr-04 Tue 9.83 ### 9.78 ### 679,878 ### ### ### 0.0
2023-Apr-03 Mon ### ### 9.84 ### ### ### 0.0
2023-Mar-31 Fri 9.86 ### 9.83 ### 668,459 3,285,475 ### ### 0.0
2023-Mar-30 Thu 9.49 ### 9.44 9.84 87.1 87.1 0.7
2023-Mar-29 Wed ### ### ### ### 458,848 0 ### ### 0.0
2023-Mar-28 Tue 9 ### ### ### 69.6 69.6 0.0
2023-Mar-27 Mon ### ### ### 9 340,959 0 ### ### 0.6
2023-Mar-24 Fri ### ### 8.89 ### 29.6 29.6 0.0
2023-Mar-23 Thu ### ### 8.87 ### 1,341,744 ### 38.0 38.0 0.0
2023-Mar-22 Wed 8.84 ### 8.77 9 81.0 81.0 0.6
2023-Mar-21 Tue 8.53 8.75 8.5 8.75 85.3 85.3 0.6
2023-Mar-20 Mon 8.52 ### ### ### ### ### 0.0
2023-Mar-17 Fri 8.51 8.59 ### 8.54 677,975 ### ### ### ###
2023-Mar-16 Thu ### 8.7 ### 8.52 795,882 3,462,086 32.8 32.8 0.6
2023-Mar-15 Wed 8.52 8.72 8.5 8.7 551,582 4,749,121 ### ### ###
2023-Mar-14 Tue ### 8.71 ### 8.46 ### ### 0.6
2023-Mar-13 Mon ### 9 8.74 8.82 450,179 3,993,087 ### ### ###
2023-Mar-10 Fri ### ### 8.8 ### 1,331,926 5,860,474 ### ### 0.0
2023-Mar-09 Thu ### 9.25 8.89 9.21 83.0 83.0 0.7
2023-Mar-08 Wed ### ### ### ### 93.8 93.8 0.0
2023-Mar-07 Tue 8.56 8.77 8.52 8.74 86.0 86.0 0.6
2023-Mar-06 Mon 8.88 ### ### ### 412,520 0 19.2 19.2 0.0
2023-Mar-03 Fri ### ### 8.83 8.83 ### ### ###
2023-Mar-02 Thu ### 9.21 ### ### 586,149 ### ### ### 0.0
2023-Mar-01 Wed ### ### ### 9.23 891,281 0 67.2 67.2 ###
2023-Feb-28 Tue ### ### ### ### 570,857 0 ### ### 0.0
2023-Feb-27 Mon ### ### ### 9.29 780,920 0 ### ### ###
2023-Feb-24 Fri ### 9.25 8.975 9.25 ### ### ###
2023-Feb-23 Thu 8.75 ### 8.74 ### ### ### 0.0
2023-Feb-22 Wed 8.86 ### 8.75 ### 86.1 86.1 0.0
2023-Feb-21 Tue ### ### 8.88 ### 71.3 71.3 0.0
2023-Feb-20 Mon ### 9.24 8.8 ### 872,349 7,868,587 ### ### 0.0
2023-Feb-17 Fri ### ### ### 9.21 953,625 0 ### ### 0.7
2023-Feb-16 Thu ### 9.42 8.86 ### ### ### 0.0
2023-Feb-15 Wed ### ### 8.81 8.84 554,229 2,441,378 ### ### ###
2023-Feb-14 Tue 9.27 9.27 ### ### 15.5 15.5 0.0
2023-Feb-13 Mon ### 9.2 ### ### 238,274 ### ### ### 0.0
2023-Feb-10 Fri ### 9.45 9.24 9.25 29.7 29.7 ###
2023-Feb-09 Thu 9.4 9.55 9.4 9.48 194,585 ### 82.8 82.8 0.7
2023-Feb-08 Wed 9.41 9.47 ### 9.47 238,083 1,127,323 ### ### ###
2023-Feb-07 Tue 9.59 9.59 9.41 9.47 30.3 30.3 ###
2023-Feb-06 Mon ### ### 9.49 9.5 33.8 33.8 0.7
2023-Feb-03 Fri 9.89 9.89 ### ### 22.5 22.5 0.0
2023-Feb-02 Thu 9.72 9.81 ### 9.7 39.3 39.3 0.7
2023-Feb-01 Wed ### ### 9.56 9.56 ### ### 0.7
2023-Jan-31 Tue 9.75 ### 9.71 ### 257,154 1,248,482 86.2 86.2 0.0
2023-Jan-30 Mon ### ### 9.84 ### 35.8 35.8 0.0
2023-Jan-27 Fri 9.79 9.88 ### 9.83 164,441 ### ### ### 0.7
2023-Jan-25 Wed 9.76 9.86 ### ### 479,658 ### ### ### 0.0
2023-Jan-24 Tue 9.7 ### ### 9.89 82.7 82.7 ###
2023-Jan-23 Mon 9.71 9.79 9.56 ### 195,923 1,895,555 26.8 26.8 0.0
2023-Jan-20 Fri 9.75 9.82 ### 9.7 270,073 1,326,058 ### ### 0.7
2023-Jan-19 Thu ### ### ### ### ### ### 0.0
2023-Jan-18 Wed 9.78 ### 9.73 ### ### ### 0.0
2023-Jan-17 Tue 9.79 ### ### 9.7 168,681 0 ### ### 0.7
2023-Jan-16 Mon 9.84 ### 9.76 9.79 30.7 30.7 ###
2023-Jan-13 Fri 9.85 9.88 9.74 9.78 129,870 1,274,024 ### ### 0.7
2023-Jan-12 Thu 9.72 9.81 9.7 9.72 97,357 ### ### ### 0.7
2023-Jan-11 Wed ### ### 9.52 ### 140,189 ### 63.9 63.9 0.0
2023-Jan-10 Tue ### 9.7 9.59 ### 128,077 ### 34.2 34.2 0.0
2023-Jan-09 Mon 9.74 9.8 9.58 ### 109,489 1,060,948 25.8 25.8 0.0
2023-Jan-06 Fri 9.28 ### 9.28 ### 113,987 ### 86.0 86.0 0.0
2023-Jan-05 Thu 9.57 9.73 9.545 ### ### ### 0.0
2023-Jan-04 Wed ### ### 9.52 9.58 ### ### 0.7
2023-Jan-03 Tue 9.59 ### 9.29 9.4 134,656 625,477 28.9 28.9 ###
2022-Dec-30 Fri 9.56 9.58 9.46 9.55 ### ### 0.7
2022-Dec-29 Thu 9.49 9.54 ### 9.42 ### ### 0.7
2022-Dec-28 Wed 9.58 9.58 9.42 9.51 ### ### ###
2022-Dec-23 Fri 9.47 9.58 9.42 9.51 ### ### ###
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed 9.4 9.4 ### ### 28.5 28.5 0.0
2022-Dec-20 Tue 9.73 9.73 9.23 9.25 12.4 12.4 ###
2022-Dec-19 Mon 9.58 ### 9.48 ### 74.3 74.3 0.0
2022-Dec-16 Fri 9.46 9.72 9.46 9.57 ### ### ###
2022-Dec-15 Thu ### 9.79 ### 9.74 78.2 78.2 0.7
2022-Dec-14 Wed 9.77 9.84 ### 9.78 ### ### 0.7
2022-Dec-13 Tue ### ### 9.48 ### 39.8 39.8 0.0
2022-Dec-12 Mon 9.75 9.75 9.44 9.5 ### ### 0.7
2022-Dec-09 Fri 9.76 9.76 9.45 9.56 20.6 20.6 0.7
2022-Dec-08 Thu ### 9.785 ### ### 459,484 2,248,025 36.6 36.6 0.0
2022-Dec-07 Wed 9.59 9.75 9.55 ### 675,853 6,521,981 80.6 80.6 0.0
2022-Dec-06 Tue 9.71 9.81 ### 9.75 ### ### ###
2022-Dec-05 Mon 9.74 9.79 ### 9.71 ### ### ###
2022-Dec-02 Fri ### ### ### 9.77 396,621 0 75.8 75.8 0.7
2022-Dec-01 Thu 9.7 9.7 9.53 ### 34.1 34.1 0.0
2022-Nov-30 Wed 9.48 9.56 ### 9.51 1,072,243 5,125,321 62.3 62.3 ###
2022-Nov-29 Tue ### ### 9.53 ### 32.5 32.5 0.0
2022-Nov-28 Mon ### ### 9.55 ### ### ### 0.0
2022-Nov-25 Fri 9.52 9.57 9.43 9.57 ### ### ###
2022-Nov-24 Thu 9.43 ### ### 9.45 ### ### 0.7
2022-Nov-23 Wed ### 9.42 ### 9.42 713,882 3,362,384 ### ### 0.7
2022-Nov-22 Tue ### 9.46 9.25 9.28 654,545 ### 33.1 33.1 0.7
2022-Nov-21 Mon 9.83 9.84 9.41 9.45 ### ### 0.7
2022-Nov-18 Fri 9.86 9.86 9.71 9.76 ### ### 0.7
2022-Nov-17 Thu 9.71 9.87 ### 9.83 79.0 79.0 0.7
2022-Nov-16 Wed ### ### 9.46 ### 373,420 1,766,276 ### ### 0.0
2022-Nov-15 Tue 9.84 9.88 ### 9.76 ### ### 0.7
2022-Nov-14 Mon ### ### 9.76 9.78 291,153 1,420,826 27.5 27.5 0.7
2022-Nov-11 Fri ### ### 9.58 9.8 863,252 4,134,977 ### ### 0.7
2022-Nov-10 Thu 9.41 9.56 9.4 9.4 ### ### ###
2022-Nov-09 Wed ### ### 9.46 9.58 364,726 1,725,153 ### ### 0.7
2022-Nov-08 Tue 9.74 9.87 9.5 9.54 420,945 4,076,852 22.8 22.8 ###
2022-Nov-07 Mon 9.75 9.81 ### 9.7 36.4 36.4 0.7
2022-Nov-04 Fri ### 9.74 9.57 ### ### ### 0.0
2022-Nov-03 Thu 9.87 9.87 ### 9.73 26.3 26.3 ###
2022-Nov-02 Wed 10.2 10.24 ### ### 27.0 27.0 0.0
2022-Nov-01 Tue ### 10.29 ### 10.23 355,441 1,828,743 ### ### ###
2022-Oct-31 Mon ### 10.25 ### ### 594,322 ### ### ### 0.0
2022-Oct-28 Fri 9.81 ### 9.81 ### ### ### 0.0
2022-Oct-27 Thu 9.56 ### 9.52 9.84 ### ### 0.7
2022-Oct-26 Wed 9.53 ### 9.48 9.52 557,882 ### ### ### ###
2022-Oct-25 Tue 9.5 ### ### 9.47 619,086 0 38.9 38.9 ###
2022-Oct-24 Mon 9.53 9.53 ### ### 220,346 1,049,948 28.5 28.5 0.0
2022-Oct-21 Fri ### 9.49 ### ### ### ### 0.0
2022-Oct-20 Thu ### 9.49 ### 9.46 580,683 2,755,340 85.5 85.5 0.7
2022-Oct-19 Wed 9.54 ### ### 9.5 ### ### 0.7
2022-Oct-18 Tue ### 9.51 9.24 9.49 ### ### 0.7
2022-Oct-17 Mon ### 9.24 ### ### 75.5 75.5 0.0
2022-Oct-14 Fri ### ### ### 9.2 30.4 30.4 0.7
2022-Oct-13 Thu ### ### 8.975 ### ### ### 0.0
2022-Oct-12 Wed ### ### ### 9 941,829 0 ### ### 0.6
2022-Oct-11 Tue 9.25 ### ### 9.21 44.7 44.7 0.7
2022-Oct-10 Mon ### ### ### 9.26 82.8 82.8 ###
2022-Oct-07 Fri 9.51 ### ### ### ### ### 0.0
2022-Oct-06 Thu 9.46 9.59 ### 9.54 69.5 69.5 ###
2022-Oct-05 Wed 9.48 9.57 ### 9.53 476,854 2,281,746 ### ### ###
2022-Oct-04 Tue 9 ### ### ### 79.6 79.6 0.0
2022-Oct-03 Mon 8.8 ### 8.55 ### 560,677 ### 85.3 85.3 0.0
2022-Sep-30 Fri 8.84 ### 8.76 ### 2,465,543 10,799,078 ### ### 0.0
2022-Sep-29 Thu 8.5 ### 8.43 8.7 3,270,929 ### 83.1 83.1 ###
2022-Sep-28 Wed 10.73 10.86 10.44 10.52 723,783 7,708,288 29.9 29.9 ###
2022-Sep-27 Tue 10.7 10.87 ### 10.78 384,123 ### ### ### 0.8
2022-Sep-26 Mon ### ### ### ### 90.5 90.5 0.0
2022-Sep-23 Fri ### ### 10.7 10.79 35.7 35.7 ###
2022-Sep-21 Wed 11.27 ### ### ### 79.0 79.0 0.0
2022-Sep-20 Tue ### 11.45 11.29 ### 196,227 ### 39.5 39.5 0.0
2022-Sep-19 Mon ### 11.52 11.24 ### ### ### 0.0
2022-Sep-16 Fri 11.41 ### 11.41 11.48 ### ### 0.8
2022-Sep-15 Thu 11.72 11.74 11.42 ### 591,151 6,845,528 ### ### 0.0
2022-Sep-14 Wed 11.8 ### ### ### ### ### 0.0
2022-Sep-13 Tue ### 12.24 ### ### 993,024 ### 70.7 70.7 0.0
2022-Sep-12 Mon 11.84 ### 11.75 ### 579,089 3,402,147 ### ### 0.0
2022-Sep-09 Fri 11.44 11.71 11.44 ### 76.0 76.0 0.0
2022-Sep-08 Thu ### ### 11.42 ### 29.9 29.9 0.0
2022-Sep-07 Wed ### 11.57 ### 11.56 ### ### 0.8
2022-Sep-06 Tue 11.2 11.43 ### ### 80.1 80.1 0.0
2022-Sep-05 Mon ### ### ### 11.26 ### ### 0.8
2022-Sep-02 Fri ### ### ### ### ### ### 0.0
2022-Sep-01 Thu ### 11.27 ### 11.21 ### ### ###
2022-Aug-31 Wed ### ### ### ### 333,572 0 70.5 70.5 0.0
2022-Aug-30 Tue ### 11.55 11.27 ### 506,984 5,784,687 60.9 60.9 0.0
2022-Aug-29 Mon 11.25 ### 10.985 ### 585,879 3,217,940 ### ### 0.0
2022-Aug-26 Fri ### ### ### 11.59 429,947 0 89.9 89.9 0.8
2022-Aug-25 Thu ### ### ### 11.24 237,122 0 ### ### 0.8
2022-Aug-24 Wed ### 11.22 ### ### 268,242 ### 32.3 32.3 0.0
2022-Aug-23 Tue 11.21 ### ### ### 38.3 38.3 0.0
2022-Aug-22 Mon 11.44 ### 11.29 ### ### ### 0.0
2022-Aug-19 Fri ### 11.76 11.47 ### 415,250 4,823,128 ### ### 0.0
2022-Aug-18 Thu ### 11.89 11.49 11.56 35.4 35.4 0.8
2022-Aug-17 Wed 11.41 11.46 ### ### 309,771 1,774,987 ### ### 0.0
2022-Aug-16 Tue ### 11.49 11.28 11.42 775,640 ### 74.5 74.5 0.8
2022-Aug-15 Mon 11.4 11.53 ### ### 169,458 976,925 ### ### 0.0
2022-Aug-12 Fri 11.41 11.47 ### ### 168,240 964,856 38.9 38.9 0.0
2022-Aug-11 Thu ### ### 11.44 11.5 22.8 22.8 ###
2022-Aug-10 Wed 11.51 11.655 ### 11.44 ### ### 0.8
2022-Aug-09 Tue 11.5 ### 11.5 11.73 251,948 ### ### ### 0.8
2022-Aug-08 Mon 11.78 11.89 11.73 11.81 168,383 ### 65.3 65.3 ###
2022-Aug-05 Fri 11.89 ### 11.76 11.87 317,652 ### 33.2 33.2 0.8
2022-Aug-04 Thu 11.84 ### ### 11.74 ### ### 0.8
2022-Aug-03 Wed 11.58 11.76 11.58 11.72 466,274 ### ### ### 0.8
2022-Aug-02 Tue 11.55 11.7 11.44 ### ### ### 0.0
2022-Aug-01 Mon 11.5 ### 11.41 11.52 ### ### 0.8
2022-Jul-29 Fri 11.46 11.53 ### ### 272,946 ### ### ### 0.0
2022-Jul-28 Thu 11.54 11.545 11.23 ### ### ### 0.0
2022-Jul-27 Wed ### 11.59 ### ### 86.1 86.1 0.0
2022-Jul-26 Tue ### 11.4 10.25 ### 1,251,084 13,542,984 27.9 27.9 0.0
2022-Jul-25 Mon ### 11.85 ### 11.75 ### ### ###
2022-Jul-22 Fri ### ### ### 11.75 75.5 75.5 ###
2022-Jul-21 Thu ### ### 11.78 11.85 27.0 27.0 ###
2022-Jul-20 Wed ### ### 11.79 11.82 19.2 19.2 0.8
2022-Jul-19 Tue 11.44 11.8 11.44 ### ### ### 0.0
2022-Jul-18 Mon ### 11.82 11.46 11.8 365,254 4,251,556 74.0 74.0 0.8
2022-Jul-15 Fri 11.48 ### ### 11.53 412,524 0 72.2 72.2 ###
2022-Jul-14 Thu ### 11.73 11.25 ### 78.3 78.3 0.0
2022-Jul-13 Wed ### 11.53 ### ### 450,847 ### 80.4 80.4 0.0
2022-Jul-12 Tue ### ### ### ### 314,227 0 34.3 34.3 0.0
2022-Jul-11 Mon 11.5 ### 11.28 ### 39.7 39.7 0.0
2022-Jul-08 Fri 11.54 11.71 11.43 11.5 ### ### ###
2022-Jul-07 Thu 11.52 ### ### 11.5 640,046 0 ### ### ###
2022-Jul-06 Wed 11.7 11.74 11.48 11.49 ### ### ###
2022-Jul-05 Tue 11.8 11.89 11.56 11.59 18.0 18.0 0.8
2022-Jul-04 Mon 11.8 ### 11.72 11.78 ### ### ###
2022-Jul-01 Fri 11.76 11.8 11.53 11.58 481,282 5,614,154 ### ### 0.8
2022-Jun-30 Thu 11.7 11.87 11.51 11.51 ### ### 0.8
2022-Jun-29 Wed 11.5 ### 11.5 11.8 547,653 ### 86.1 86.1 0.8
2022-Jun-28 Tue 11.53 ### 11.53 11.89 83.7 83.7 ###
2022-Jun-27 Mon 11.87 11.88 11.58 ### 587,851 ### ### ### 0.0
2022-Jun-24 Fri 11.21 ### ### ### 694,840 0 ### ### 0.0
2022-Jun-23 Thu ### 11.21 ### ### 78.4 78.4 0.0
2022-Jun-22 Wed 10.55 ### 10.5 10.89 ### ### 0.8
2022-Jun-21 Tue ### 10.45 ### 10.42 724,685 3,786,479 68.0 68.0 0.7
2022-Jun-20 Mon ### 10.21 9.81 ### ### ### 0.0
2022-Jun-17 Fri 9.57 ### 9.5 ### ### ### 0.0
2022-Jun-16 Thu 9.84 ### 9.77 9.81 39.4 39.4 ###
2022-Jun-15 Wed ### ### 9.7 9.75 462,251 ### ### ### ###
2022-Jun-14 Tue ### ### 9.75 ### 610,744 2,977,377 80.2 80.2 0.0
2022-Jun-10 Fri 10.27 ### ### ### 645,655 0 78.2 78.2 0.0
2022-Jun-09 Thu 10.4 10.55 ### ### ### ### 0.0
2022-Jun-08 Wed 10.26 10.51 ### 10.43 ### ### 0.7
2022-Jun-07 Tue ### 10.28 ### ### 438,820 ### ### ### 0.0
2022-Jun-06 Mon ### 10.26 ### 10.21 ### ### ###
2022-Jun-03 Fri 10.21 ### ### 10.22 249,642 0 70.3 70.3 0.7
2022-Jun-02 Thu 10.2 ### ### ### 311,079 0 ### ### 0.0
2022-Jun-01 Wed 10.51 10.57 ### 10.41 ### ### ###
2022-May-31 Tue ### ### ### 10.47 934,081 0 ### ### 0.7
2022-May-30 Mon 10.57 ### ### 10.57 61.2 61.2 0.8
2022-May-27 Fri 10.56 10.56 10.2 10.26 ### ### 0.7
2022-May-26 Thu ### 10.4 10.24 10.28 ### ### 0.7
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue 10.53 ### ### ### 36.2 36.2 0.0
2022-May-23 Mon 10.51 ### 10.46 10.52 320,327 ### 73.8 73.8 ###
2022-May-20 Fri ### ### ### 10.48 258,389 0 71.3 71.3 0.7
2022-May-19 Thu ### ### 10.23 ### 419,742 2,146,980 ### ### 0.0
2022-May-18 Wed ### 10.8 10.51 10.57 31.0 31.0 0.8
2022-May-17 Tue 10.71 ### ### ### 269,988 0 ### ### 0.0
2022-May-16 Mon ### ### 10.74 10.79 444,952 ### ### ### ###
2022-May-13 Fri 10.8 ### ### 10.81 1,543,047 0 ### ### 0.8
2022-May-12 Thu ### ### 10.51 10.59 681,727 3,582,475 ### ### ###
2022-May-11 Wed ### 11.2 ### ### 69.4 69.4 0.0
2022-May-10 Tue 10.26 ### 10.26 ### 615,351 3,156,750 95.9 95.9 0.0
2022-May-09 Mon 10.26 ### 10.26 ### 615,351 3,156,750 95.9 95.9 0.0
2022-May-06 Fri ### 10.54 ### 10.45 ### ### ###
2022-May-05 Thu 10.56 10.76 10.45 ### 70.8 70.8 0.0
2022-May-04 Wed ### ### 10.41 10.45 46.6 46.6 ###
2022-May-03 Tue ### 10.87 ### ### 179,153 ### ### ### 0.0
2022-May-02 Mon 10.8 ### ### ### 42.6 42.6 0.0
2022-Apr-29 Fri 10.81 ### 10.81 ### 78.7 78.7 0.0
2022-Apr-28 Thu ### ### 10.81 10.81 ### ### 0.8
2022-Apr-27 Wed 10.8 ### 10.72 10.87 298,684 1,600,946 ### ### ###
2022-Apr-26 Tue ### ### 10.84 ### 41.2 41.2 0.0
2022-Apr-22 Fri 11.5 11.53 ### ### 17.2 17.2 0.0
2022-Apr-21 Thu ### ### 11.51 11.57 162,245 ### ### ### ###
2022-Apr-20 Wed ### ### ### 11.53 306,988 0 34.9 34.9 ###
2022-Apr-19 Tue 11.4 11.59 ### ### 290,048 1,680,828 ### ### 0.0
2022-Apr-14 Thu 11.77 11.77 11.48 11.54 ### ### 0.8
2022-Apr-13 Wed ### 11.89 ### ### 414,552 ### 29.3 29.3 0.0
2022-Apr-12 Tue 11.56 11.88 11.56 11.8 546,053 6,399,741 89.4 89.4 0.8
2022-Apr-11 Mon ### ### ### ### 436,485 0 ### ### 0.0
2022-Apr-08 Fri 11.43 11.44 ### 11.24 428,471 2,450,854 23.6 23.6 0.8
2022-Apr-07 Thu 11.47 11.52 11.28 ### 368,776 4,204,046 33.9 33.9 0.0
2022-Apr-06 Wed ### 11.79 11.58 ### 424,159 ### ### ### 0.0
2022-Apr-05 Tue 11.81 ### ### 11.83 399,243 0 ### ### 0.8
2022-Apr-04 Mon 11.7 ### 11.48 ### 33.5 33.5 0.0
2022-Apr-01 Fri ### ### 11.7 11.74 ### ### 0.8
2022-Mar-31 Thu ### ### ### ### 603,477 0 ### ### 0.0
2022-Mar-30 Wed 11.8 ### ### 11.75 559,375 0 37.8 37.8 ###
2022-Mar-29 Tue 11.51 ### 11.44 ### 312,970 1,790,188 ### ### 0.0
2022-Mar-28 Mon 11.45 11.47 ### ### ### ### 0.0
2022-Mar-25 Fri ### ### 11.4 11.46 ### ### 0.8
2022-Mar-24 Thu 11.58 ### 11.42 11.46 ### ### 0.8
2022-Mar-23 Wed 11.7 11.74 11.56 11.59 198,028 2,307,026 26.6 26.6 0.8
2022-Mar-22 Tue 11.75 11.75 11.55 11.59 183,155 2,133,755 ### ### 0.8
2022-Mar-21 Mon ### ### ### 11.74 174,677 0 25.1 25.1 0.8
2022-Mar-18 Fri 11.8 11.89 11.59 11.8 63.4 63.4 0.8
2022-Mar-17 Thu 11.7 11.82 ### ### 35.8 35.8 0.0
2022-Mar-16 Wed 11.8 11.85 11.52 ### 29.8 29.8 0.0
2022-Mar-15 Tue 11.5 ### ### ### 680,673 0 ### ### 0.0
2022-Mar-14 Mon 11.72 11.73 11.42 11.73 67.7 67.7 0.8
2022-Mar-11 Fri ### 11.57 ### 11.43 ### ### ###
2022-Mar-10 Thu 11.45 ### 11.24 ### ### ### 0.0
2022-Mar-09 Wed ### 11.26 10.88 11.22 671,987 ### 75.3 75.3 ###
2022-Mar-08 Tue 10.88 10.89 10.54 10.76 40.6 40.6 0.8
2022-Mar-07 Mon 10.8 ### 10.57 10.72 51.6 51.6 0.8
2022-Mar-04 Fri ### ### 10.73 ### 518,753 ### ### ### 0.0
2022-Mar-03 Thu ### 11.25 ### ### ### ### 0.0
2022-Mar-02 Wed 10.52 ### 10.44 ### 631,146 3,294,582 87.4 87.4 0.0
2022-Mar-01 Tue 10.49 10.72 ### 10.72 1,017,974 5,456,340 73.2 73.2 0.8
2022-Feb-28 Mon ### 10.42 10.2 ### 744,127 7,671,949 73.9 73.9 0.0
2022-Feb-25 Fri ### ### 10.21 ### 536,529 2,738,980 62.8 62.8 0.0
2022-Feb-24 Thu ### 10.45 ### ### 816,071 4,263,970 91.3 91.3 0.0
2022-Feb-23 Wed ### 10.56 ### 10.44 ### ### 0.7
2022-Feb-22 Tue ### 10.87 10.57 ### ### ### 0.0
2022-Feb-21 Mon 10.75 ### 10.52 ### 585,587 3,080,187 82.1 82.1 0.0
2022-Feb-18 Fri ### ### 10.84 ### 67.5 67.5 0.0
2022-Feb-17 Thu 11.24 11.4 10.88 ### 1,426,642 ### 24.0 24.0 0.0
2022-Feb-16 Wed 11.5 11.5 10.89 ### ### ### 0.0
2022-Feb-15 Tue ### ### ### 11.23 ### ### 0.8
2022-Feb-14 Mon 11.2 ### ### 11.26 252,771 0 ### ### 0.8
2022-Feb-11 Fri 11.45 11.55 ### ### ### ### 0.0
2022-Feb-10 Thu ### ### ### 11.72 267,224 0 18.3 18.3 0.8
2022-Feb-09 Wed 11.46 11.84 11.46 11.84 85.8 85.8 0.8
2022-Feb-08 Tue ### 11.7 ### ### 297,847 ### ### ### 0.0
2022-Feb-07 Mon 11.42 ### 11.42 11.57 ### ### ###
2022-Feb-04 Fri ### ### ### 11.57 73.2 73.2 ###
2022-Feb-03 Thu ### 11.52 ### ### 216,920 1,249,459 80.5 80.5 0.0
2022-Feb-02 Wed ### ### ### 11.57 368,328 0 82.0 82.0 ###
2022-Feb-01 Tue 11.55 ### 11.4 11.46 ### ### 0.8
2022-Jan-31 Mon ### 11.52 ### ### 82.6 82.6 0.0
2022-Jan-28 Fri ### ### ### ### 1,131,751 0 68.4 68.4 0.0
2022-Jan-27 Thu ### ### ### 10.85 587,527 0 ### ### 0.8
2022-Jan-25 Tue ### 11.23 10.89 ### ### ### 0.0
2022-Jan-24 Mon 11.45 11.45 ### 11.2 333,959 ### 37.4 37.4 0.8
2022-Jan-21 Fri 11.4 ### ### ### ### ### 0.0
2022-Jan-20 Thu 11.46 11.72 ### ### 357,125 2,092,752 77.8 77.8 0.0
2022-Jan-19 Wed 11.78 ### 11.58 ### 28.5 28.5 0.0
2022-Jan-18 Tue ### 12.23 ### ### 348,246 2,129,524 33.7 33.7 0.0
2022-Jan-17 Mon 11.81 ### 11.74 ### 183,425 ### ### ### 0.0
2022-Jan-14 Fri 11.78 ### 11.73 11.84 72.3 72.3 0.8
2022-Jan-13 Thu 11.86 ### 11.84 11.89 252,422 ### 67.4 67.4 ###
2022-Jan-12 Wed ### ### ### ### ### ### 0.0
2022-Jan-11 Tue ### 12.27 ### ### 242,351 1,486,823 ### ### 0.0
2022-Jan-10 Mon ### 12.2 ### ### ### ### 0.0
2022-Jan-07 Fri 12.55 ### 12.26 12.29 ### ### 0.9
2022-Jan-06 Thu ### ### 12.2 12.24 192,776 ### 25.4 25.4 0.9
2022-Jan-05 Wed 13.25 13.25 12.79 12.81 ### ### ###
2022-Jan-04 Tue 12.8 13.22 12.79 ### 356,656 ### 77.2 77.2 0.0
2021-Dec-31 Fri 12.84 ### 12.5 12.5 10.2 10.2 0.9
2021-Dec-30 Thu ### ### 12.87 ### 143,873 925,822 ### ### 0.0
2021-Dec-29 Wed ### ### 12.83 ### 260,384 ### 58.6 58.6 0.0
2021-Dec-24 Fri ### ### 12.7 12.7 116,483 ### ### ### 0.9
2021-Dec-23 Thu ### ### 12.79 12.84 15.6 15.6 0.9
2021-Dec-22 Wed 12.7 ### ### ### 82.2 82.2 0.0
2021-Dec-21 Tue ### 12.85 ### 12.85 ### ### 0.9
2021-Dec-20 Mon ### 12.74 12.5 12.72 83.2 83.2 0.9
2021-Dec-17 Fri 12.4 ### 12.2 ### 2,756,758 16,816,223 ### ### 0.0
2021-Dec-16 Thu ### 12.55 ### 12.43 728,340 ### 87.5 87.5 0.9
2021-Dec-15 Wed 12.71 12.71 12.49 12.54 280,479 ### 37.0 37.0 0.9
2021-Dec-14 Tue ### 12.81 ### 12.7 317,128 ### 91.5 91.5 0.9
2021-Dec-13 Mon 12.7 ### 12.51 12.76 ### ### ###
2021-Dec-10 Fri 12.8 12.8 12.41 ### ### ### 0.0
2021-Dec-09 Thu 12.59 ### ### 12.55 440,122 0 37.2 37.2 ###
2021-Dec-08 Wed ### ### 12.57 12.59 635,273 ### ### ### ###
2021-Dec-07 Tue 12.56 12.71 12.55 ### 427,087 ### 71.2 71.2 0.0
2021-Dec-06 Mon ### ### ### 12.43 50.2 50.2 0.9
2021-Dec-03 Fri 12.59 12.59 ### 12.54 ### ### 0.9
2021-Dec-02 Thu ### 12.59 12.25 ### 73.7 73.7 0.0
2021-Dec-01 Wed 12.49 12.71 12.27 ### 544,782 6,804,327 80.4 80.4 0.0
2021-Nov-30 Tue ### 12.49 ### ### 81.1 81.1 0.0
2021-Nov-29 Mon 12.25 12.44 ### 12.2 28.5 28.5 ###
2021-Nov-26 Fri ### ### ### 12.2 59.2 59.2 ###
2021-Nov-25 Thu ### ### ### ### 169,370 0 82.7 82.7 0.0
2021-Nov-24 Wed ### 12.27 ### 12.2 ### ### ###
2021-Nov-23 Tue 12.25 ### ### ### 302,078 0 37.1 37.1 0.0
2021-Nov-22 Mon ### ### 12.21 ### 153,724 938,485 ### ### 0.0
2021-Nov-19 Fri 12.26 ### ### ### ### ### 0.0
2021-Nov-18 Thu ### 12.25 ### 12.25 496,927 3,043,677 71.6 71.6 0.9
2021-Nov-17 Wed ### ### ### ### ### ### 0.0
2021-Nov-16 Tue ### 12.25 ### ### 49.7 49.7 0.0
2021-Nov-15 Mon 12.28 12.41 ### 12.29 1,027,329 6,374,576 ### ### 0.9
2021-Nov-12 Fri ### ### ### ### 266,346 0 62.8 62.8 0.0
2021-Nov-11 Thu ### ### ### ### 289,127 0 ### ### 0.0
2021-Nov-10 Wed ### 12.25 11.955 12.22 293,775 ### ### ### 0.9
2021-Nov-09 Tue 12.29 ### ### ### 441,357 0 26.7 26.7 0.0
2021-Nov-08 Mon 12.27 ### ### 12.28 73.6 73.6 0.9
2021-Nov-05 Fri ### 12.28 ### ### 1,037,189 6,368,340 ### ### 0.0
2021-Nov-04 Thu ### 12.42 ### ### 1,255,751 ### ### ### 0.0
2021-Nov-03 Wed ### 12.255 ### ### 74.5 74.5 0.0
2021-Nov-02 Tue 12.25 12.26 ### ### 136,825 ### 38.3 38.3 0.0
2021-Nov-01 Mon ### ### 12.21 ### ### ### 0.0
2021-Oct-29 Fri ### 12.24 ### ### 465,080 2,846,289 ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 442,184 0 81.7 81.7 0.0
2021-Oct-27 Wed ### 12.23 ### ### ### ### 0.0
2021-Oct-26 Tue ### ### ### ### 80.5 80.5 0.0
2021-Oct-25 Mon ### ### 11.83 ### 246,475 ### ### ### 0.0
2021-Oct-22 Fri ### ### ### ### 303,388 0 33.9 33.9 0.0
2021-Oct-21 Thu ### 12.23 ### ### ### ### 0.0
2021-Oct-20 Wed ### 12.24 ### 12.2 829,122 5,074,226 ### ### ###
2021-Oct-19 Tue ### 12.23 ### ### 73.1 73.1 0.0
2021-Oct-18 Mon 11.8 ### ### 11.81 515,671 0 ### ### ###
2021-Oct-15 Fri 11.7 11.86 11.58 11.8 923,250 10,820,489 ### ### 0.8
2021-Oct-14 Thu 11.7 ### 11.54 ### 804,353 ### 35.5 35.5 0.0
2021-Oct-13 Wed 11.7 11.7 11.41 11.45 ### ### 0.8
2021-Oct-12 Tue 11.51 ### ### 11.44 533,984 0 40.7 40.7 0.8
2021-Oct-11 Mon 11.47 11.74 11.43 ### 80.1 80.1 0.0
2021-Oct-08 Fri ### 11.71 11.29 ### 83.3 83.3 0.0
2021-Oct-07 Thu 11.25 ### ### 11.21 3,089,355 0 ### ### ###
2021-Oct-06 Wed ### 11.4 ### ### 858,254 4,892,047 24.0 24.0 0.0
2021-Oct-05 Tue ### 11.46 11.29 ### 47.9 47.9 0.0
2021-Oct-04 Mon ### 11.8 11.47 ### 354,623 ### ### ### 0.0
2021-Oct-01 Fri 11.45 ### ### 11.55 78.1 78.1 0.8
2021-Sep-30 Thu 11.45 11.57 ### 11.52 63.3 63.3 0.8
2021-Sep-29 Wed ### 11.77 ### 11.49 1,032,470 6,076,085 ### ### ###
2021-Sep-28 Tue 11.51 11.8 11.42 11.73 88.5 88.5 0.8
2021-Sep-27 Mon ### 11.75 11.53 11.58 383,079 ### 34.3 34.3 0.8
2021-Sep-24 Fri 11.76 11.8 11.58 ### 394,621 ### ### ### 0.0
2021-Sep-23 Thu 11.73 11.87 ### 11.77 747,182 4,434,525 ### ### ###
2021-Sep-22 Wed 11.76 11.87 ### 11.73 760,270 ### 31.4 31.4 0.8
2021-Sep-21 Tue ### 11.82 11.54 11.76 1,633,744 19,082,129 ### ### 0.8
2021-Sep-20 Mon ### 11.79 11.53 ### 87.3 87.3 0.0
2021-Sep-17 Fri ### ### 11.82 ### ### ### 0.0
2021-Sep-16 Thu 13.28 ### 13.23 13.53 870,357 ### 81.2 81.2 ###
2021-Sep-15 Wed 13.29 ### ### ### 33.3 33.3 0.0
2021-Sep-14 Tue 13.81 ### 13.56 13.73 535,327 ### ### ### ###
2021-Sep-13 Mon 13.7 ### ### 13.81 ### ### ###
2021-Sep-10 Fri ### 14.22 13.29 13.72 11.6 11.6 ###
2021-Sep-09 Thu 14.23 ### ### ### 44.4 44.4 0.0
2021-Sep-08 Wed 14.26 14.43 14.21 14.43 808,343 11,575,471 78.5 78.5 ###
2021-Sep-07 Tue 14.5 14.58 ### 14.53 340,973 ### 68.0 68.0 1.0
2021-Sep-06 Mon 14.44 ### 14.29 ### 73.1 73.1 0.0
2021-Sep-03 Fri 14.5 14.73 14.29 ### ### ### 0.0
2021-Sep-02 Thu 14.41 ### 14.4 ### ### ### 0.0
2021-Sep-01 Wed 14.59 ### ### 14.53 34.2 34.2 1.0
2021-Aug-31 Tue ### ### ### 14.79 872,148 0 25.6 25.6 ###
2021-Aug-30 Mon 14.81 ### 14.58 ### 488,082 ### ### ### 0.0
2021-Aug-27 Fri 14.85 ### 14.71 14.74 1,143,822 ### 31.7 31.7 1.1
2021-Aug-26 Thu ### ### 14.78 14.84 285,349 2,108,729 41.6 41.6 ###
2021-Aug-25 Wed ### ### ### ### 540,543 0 62.8 62.8 0.0
2021-Aug-24 Tue ### ### ### ### 35.8 35.8 0.0
2021-Aug-23 Mon ### ### 14.81 ### 608,523 ### 35.6 35.6 0.0
2021-Aug-20 Fri 15.24 15.24 ### ### 278,757 2,124,128 ### ### 0.0
2021-Aug-19 Thu ### 15.25 ### ### 503,121 ### ### ### 0.0
2021-Aug-18 Wed ### 15.21 ### ### ### ### 0.0
2021-Aug-17 Tue 15.25 15.28 ### ### 48.1 48.1 0.0
2021-Aug-16 Mon ### 15.25 ### 15.25 ### ### ###
2021-Aug-13 Fri ### ### ### ### 220,576 0 ### ### 0.0
2021-Aug-12 Thu ### ### ### ### ### ### 0.0
2021-Aug-11 Wed ### 15.27 ### ### 70.9 70.9 0.0
2021-Aug-10 Tue 14.4 14.4 14.21 ### ### ### 0.0
2021-Aug-09 Mon 14.24 14.27 ### 14.27 297,677 2,123,925 71.3 71.3 ###
2021-Aug-06 Fri ### 14.27 ### 14.21 354,245 ### ### ### ###
2021-Aug-05 Thu 13.77 ### 13.72 ### 360,883 2,475,657 ### ### 0.0
2021-Aug-04 Wed 13.76 ### ### ### 324,870 0 75.1 75.1 0.0
2021-Aug-03 Tue 13.76 13.89 ### 13.81 374,472 ### 69.8 69.8 ###
2021-Aug-02 Mon ### 14.29 13.77 13.81 543,325 7,622,849 ### ### ###
2021-Jul-30 Fri ### ### 13.72 ### ### ### 0.0
2021-Jul-29 Thu ### 14.54 13.58 14.25 2,563,327 36,040,377 81.1 81.1 1.0
2021-Jul-28 Wed 12.55 ### 12.44 12.51 383,287 2,384,045 46.3 46.3 ###
2021-Jul-27 Tue 12.89 12.89 12.58 ### 346,649 4,414,575 26.2 26.2 0.0
2021-Jul-26 Mon 12.87 ### 12.745 12.86 ### ### 0.9
2021-Jul-23 Fri 12.72 12.85 ### 12.85 71.6 71.6 0.9
2021-Jul-22 Thu 12.7 12.73 12.4 12.72 295,646 ### 66.7 66.7 0.9
2021-Jul-21 Wed ### 12.74 12.53 12.57 407,578 5,149,748 ### ### 0.9
2021-Jul-20 Tue ### 12.71 12.5 ### ### ### 0.0
2021-Jul-19 Mon 12.75 12.84 ### 12.75 531,389 ### ### ### ###
2021-Jul-16 Fri 12.58 12.89 12.58 12.86 431,948 5,500,857 ### ### 0.9
2021-Jul-15 Thu 12.85 12.85 ### 12.71 32.3 32.3 0.9
2021-Jul-14 Wed 12.79 12.79 ### 12.73 375,180 2,399,276 ### ### ###
2021-Jul-13 Tue 12.58 12.8 12.48 12.71 501,552 ### ### ### 0.9
2021-Jul-12 Mon 12.72 12.72 12.4 12.52 1,253,480 ### ### ### 0.9
2021-Jul-09 Fri ### ### 12.21 ### 769,575 4,698,255 40.1 40.1 0.0
2021-Jul-08 Thu 12.7 12.71 12.53 12.7 378,129 4,771,987 ### ### 0.9
2021-Jul-07 Wed ### 12.78 12.59 ### ### ### 0.0
2021-Jul-06 Tue 12.73 12.81 12.52 12.56 35.8 35.8 0.9
2021-Jul-05 Mon 12.87 ### 12.71 12.75 ### ### ###
2021-Jul-02 Fri 12.86 ### 12.76 12.78 473,557 ### 28.6 28.6 0.9
2021-Jul-01 Thu 12.86 ### 12.85 ### ### ### 0.0
2021-Jun-30 Wed ### ### 12.86 ### 840,675 5,405,540 ### ### 0.0
2021-Jun-29 Tue 12.87 ### 12.87 ### 499,149 3,212,023 ### ### 0.0
2021-Jun-28 Mon 12.89 ### 12.86 ### 80.0 80.0 0.0
2021-Jun-25 Fri ### ### 12.89 ### 35.0 35.0 0.0
2021-Jun-24 Thu 13.27 ### ### ### 934,955 0 ### ### 0.0
2021-Jun-23 Wed 13.2 ### ### ### 867,141 0 43.0 43.0 0.0
2021-Jun-22 Tue ### 13.2 ### ### 69.2 69.2 0.0
2021-Jun-21 Mon ### 13.23 ### ### ### ### 0.0
2021-Jun-18 Fri ### ### ### ### 975,951 0 15.7 15.7 0.0
2021-Jun-17 Thu ### 13.22 ### ### ### ### 0.0
2021-Jun-16 Wed ### ### 12.73 ### 902,676 ### ### ### 0.0
2021-Jun-15 Tue 12.74 ### ### ### 960,778 0 85.6 85.6 0.0
2021-Jun-11 Fri 12.29 ### ### 12.57 1,429,445 0 80.6 80.6 0.9
2021-Jun-10 Thu ### 12.85 ### 12.79 ### ### ###
2021-Jun-09 Wed ### ### 10.85 ### 45.3 45.3 0.0
2021-Jun-08 Tue 10.77 ### ### ### 570,576 0 84.4 84.4 0.0
2021-Jun-07 Mon ### ### ### ### ### ### 0.0
2021-Jun-04 Fri ### 10.5 10.29 10.44 74.3 74.3 0.7
2021-Jun-03 Thu 10.49 10.49 ### ### 27.1 27.1 0.0
2021-Jun-02 Wed 10.5 10.54 10.385 10.41 563,976 ### 28.9 28.9 ###
2021-Jun-01 Tue 10.56 ### 10.53 ### 77.5 77.5 0.0
2021-May-31 Mon 10.75 10.78 ### ### 38.4 38.4 0.0
2021-May-28 Fri 10.59 10.7 10.49 ### ### ### 0.0
2021-May-27 Thu 10.29 10.53 10.28 10.47 78.9 78.9 0.7
2021-May-26 Wed 10.48 10.53 ### ### 494,278 2,602,373 29.2 29.2 0.0
2021-May-25 Tue ### 10.41 ### 10.41 ### ### ###
2021-May-24 Mon ### ### ### ### 317,245 0 ### ### 0.0
2021-May-21 Fri 10.2 ### ### ### 530,623 0 77.0 77.0 0.0
2021-May-20 Thu ### ### 9.86 ### 795,122 3,919,951 ### ### 0.0
2021-May-19 Wed ### ### 9.85 ### 81.9 81.9 0.0
2021-May-18 Tue ### ### 9.89 ### 71.4 71.4 0.0
2021-May-17 Mon 9.86 ### 9.86 ### 79.9 79.9 0.0
2021-May-14 Fri ### ### ### ### 67.3 67.3 0.0
2021-May-13 Thu ### ### 9.81 9.84 793,126 3,890,283 25.7 25.7 0.7
2021-May-12 Wed ### 10.22 ### ### 835,142 4,267,575 ### ### 0.0
2021-May-11 Tue ### ### ### ### ### ### 0.0
2021-May-10 Mon ### ### ### ### 871,872 0 77.2 77.2 0.0
2021-May-07 Fri 9.86 ### 9.86 ### 413,421 ### 79.3 79.3 0.0
2021-May-06 Thu ### ### ### ### ### ### 0.0
2021-May-05 Wed 9.81 ### 9.8 ### 446,287 ### 88.4 88.4 0.0
2021-May-04 Tue ### ### 9.87 ### 42.8 42.8 0.0
2021-May-03 Mon ### ### 9.87 ### 351,550 ### 40.2 40.2 0.0
2021-Apr-30 Fri 10.25 10.25 ### ### ### ### 0.0
2021-Apr-29 Thu 10.27 10.27 ### 10.21 ### ### ###
2021-Apr-28 Wed 10.26 10.26 ### ### 360,251 1,848,087 ### ### 0.0
2021-Apr-27 Tue 10.25 ### ### ### ### ### 0.0
2021-Apr-26 Mon 9.82 ### 9.82 ### ### ### 0.0
2021-Apr-23 Fri ### ### 9.88 ### 445,945 ### 71.9 71.9 0.0
2021-Apr-22 Thu ### ### 9.88 ### ### ### 0.0
2021-Apr-21 Wed ### ### 9.89 ### 38.0 38.0 0.0
2021-Apr-20 Tue ### 10.21 ### ### 73.7 73.7 0.0
2021-Apr-19 Mon 10.25 10.28 ### ### 41.9 41.9 0.0
2021-Apr-16 Fri ### ### ### ### 272,157 0 75.5 75.5 0.0
2021-Apr-15 Thu ### ### 9.86 ### 80.3 80.3 0.0
2021-Apr-14 Wed 9.76 ### 9.73 ### ### ### 0.0
2021-Apr-13 Tue 9.45 9.81 ### 9.76 1,970,820 9,666,872 ### ### 0.7
2021-Apr-12 Mon ### 9.42 ### ### 436,082 2,053,946 76.8 76.8 0.0
2021-Apr-09 Fri ### 9.45 ### 9.41 286,729 ### 64.1 64.1 0.7
2021-Apr-08 Thu ### 9.45 9.28 ### 554,547 ### 63.5 63.5 0.0
2021-Apr-07 Wed 9.49 ### ### 9.4 29.8 29.8 ###
2021-Apr-06 Tue 9.46 9.48 ### 9.43 391,789 1,857,079 39.0 39.0 ###
2021-Apr-01 Thu 9.2 ### ### ### 342,625 0 ### ### 0.0
2021-Mar-31 Wed ### 9.27 ### ### 743,348 ### ### ### 0.0
2021-Mar-30 Tue ### ### 8.955 ### 3,810,757 ### ### ### 0.0
2021-Mar-29 Mon ### 9.4 ### ### ### ### 0.0
2021-Mar-26 Fri ### 9.43 ### 9.25 418,942 ### 23.7 23.7 ###
2021-Mar-25 Thu ### ### ### ### 84.8 84.8 0.0
2021-Mar-24 Wed ### ### 9.22 ### 40.7 40.7 0.0
2021-Mar-23 Tue 9.25 9.42 9.25 ### 320,175 ### ### ### 0.0
2021-Mar-22 Mon 9.44 9.47 9.26 ### 373,153 3,494,577 35.1 35.1 0.0
2021-Mar-19 Fri 9.23 9.43 9.21 ### 508,288 4,737,244 ### ### 0.0
2021-Mar-18 Thu 9.54 9.59 ### ### 466,425 ### 23.3 23.3 0.0
2021-Mar-17 Wed ### ### 9.47 ### 538,025 2,547,548 ### ### 0.0
2021-Mar-16 Tue ### 9.71 9.53 ### 655,876 6,309,527 67.3 67.3 0.0
2021-Mar-15 Mon ### 9.625 9.5 9.59 ### ### 0.7
2021-Mar-12 Fri 9.46 9.58 ### 9.53 ### ### ###
2021-Mar-11 Thu ### ### ### 9.4 651,453 0 20.7 20.7 ###
2021-Mar-10 Wed ### 9.4 ### 9.26 ### ### ###
2021-Mar-09 Tue ### ### 9 ### 1,877,222 ### ### ### 0.0
2021-Mar-08 Mon 9.23 9.24 9.045 ### 828,786 7,577,176 31.6 31.6 0.0
2021-Mar-05 Fri ### ### ### ### 1,480,348 0 ### ### 0.0
2021-Mar-04 Thu ### 9.26 ### ### 1,225,187 ### 82.5 82.5 0.0
2021-Mar-03 Wed ### ### ### ### 505,650 0 69.2 69.2 0.0
2021-Mar-02 Tue 9.24 9.27 ### ### 617,171 2,860,587 ### ### 0.0
2021-Mar-01 Mon ### ### ### ### 31.5 31.5 0.0
2021-Feb-26 Fri 9.25 9.26 9 ### 1,403,447 12,813,471 ### ### 0.0
2021-Feb-25 Thu 9.24 ### 9.225 9.29 759,521 ### ### ### ###
2021-Feb-24 Wed 9.45 9.45 ### ### ### ### 0.0
2021-Feb-23 Tue ### 9.7 9.425 9.52 1,146,522 ### ### ### ###
2021-Feb-22 Mon ### ### 9.53 9.71 ### ### ###
2021-Feb-19 Fri ### ### 9.85 ### 1,090,170 5,369,087 ### ### 0.0
2021-Feb-18 Thu ### 10.51 ### 10.25 1,750,022 ### ### ### 0.7
2021-Feb-17 Wed ### ### 9.72 9.8 ### ### 0.7
2021-Feb-16 Tue ### ### 9.87 ### 235,726 ### 33.6 33.6 0.0
2021-Feb-15 Mon ### ### ### ### 252,886 0 ### ### 0.0
2021-Feb-12 Fri ### ### 9.85 ### 203,582 1,002,641 40.3 40.3 0.0
2021-Feb-11 Thu ### ### 9.83 ### 222,070 1,091,474 73.4 73.4 0.0
2021-Feb-10 Wed ### ### ### ### ### ### 0.0
2021-Feb-09 Tue ### 10.21 ### ### 671,586 3,428,446 ### ### 0.0
2021-Feb-08 Mon 10.2 ### ### 10.21 216,279 0 ### ### ###
2021-Feb-05 Fri ### 10.42 10.26 10.27 252,084 2,606,548 ### ### ###
2021-Feb-04 Thu 10.21 10.42 ### ### 336,083 ### ### ### 0.0
2021-Feb-03 Wed 10.4 ### 10.28 10.53 ### ### 0.8
2021-Feb-02 Tue ### ### 10.055 10.2 506,582 2,546,841 ### ### 0.7
2021-Feb-01 Mon 9.84 ### 9.82 ### ### ### 0.0
2021-Jan-29 Fri ### ### ### ### 490,286 0 ### ### 0.0
2021-Jan-28 Thu ### ### 9.82 ### ### ### 0.0
2021-Jan-27 Wed 10.21 ### ### ### 576,624 0 48.3 48.3 0.0
2021-Jan-25 Mon ### ### ### 10.26 231,084 0 ### ### 0.7
2021-Jan-22 Fri 10.28 ### ### ### ### ### 0.0
2021-Jan-21 Thu 10.47 10.54 ### 10.43 366,687 1,932,440 37.2 37.2 0.7
2021-Jan-20 Wed ### 10.47 ### ### ### ### 0.0
2021-Jan-19 Tue 10.47 10.52 ### 10.43 ### ### 0.7
2021-Jan-18 Mon 10.2 ### 10.2 ### 237,045 1,208,929 ### ### 0.0
2021-Jan-15 Fri ### 10.44 10.27 10.27 248,954 ### ### ### ###
2021-Jan-14 Thu ### 10.4 ### ### 362,577 ### ### ### 0.0
2021-Jan-13 Wed ### 10.25 ### ### 353,343 1,810,882 ### ### 0.0
2021-Jan-12 Tue 10.21 ### ### ### ### ### 0.0
2021-Jan-11 Mon ### 10.42 ### 10.2 413,245 ### ### ### 0.7
2021-Jan-08 Fri ### 10.42 ### ### ### ### 0.0
2021-Jan-07 Thu 10.44 10.44 10.25 10.25 26.0 26.0 0.7
2021-Jan-06 Wed 10.51 ### ### ### 299,521 0 ### ### 0.0
2021-Jan-05 Tue 10.55 10.7 10.55 ### 68.1 68.1 0.0
2021-Jan-04 Mon ### 10.77 ### 10.72 58.5 58.5 0.8
2020-Dec-31 Thu 10.78 10.86 ### ### 23.6 23.6 0.0
2020-Dec-30 Wed 10.7 10.87 ### 10.83 303,255 ### 77.0 77.0 ###
2020-Dec-29 Tue 10.75 10.84 ### 10.82 ### ### 0.8
2020-Dec-24 Thu 10.54 ### 10.52 10.55 186,884 ### ### ### ###
2020-Dec-23 Wed 10.52 ### ### 10.51 395,948 0 ### ### ###
2020-Dec-22 Tue 10.55 ### ### 10.42 ### ### 0.7
2020-Dec-21 Mon 10.73 10.75 ### ### 37.0 37.0 0.0
2020-Dec-18 Fri 10.7 ### ### 10.82 908,776 0 80.3 80.3 0.8
2020-Dec-17 Thu 10.51 10.71 ### 10.71 ### ### ###
2020-Dec-16 Wed ### 10.53 10.21 10.43 553,181 5,736,486 79.6 79.6 0.7
2020-Dec-15 Tue ### 10.27 ### ### 593,782 3,049,070 ### ### 0.0
2020-Dec-14 Mon ### 10.28 9.89 ### 979,620 ### 81.6 81.6 0.0
2020-Dec-11 Fri ### 10.25 ### 10.2 438,145 ### 73.9 73.9 0.7
2020-Dec-10 Thu 10.27 ### ### ### 42.5 42.5 0.0
2020-Dec-09 Wed ### 10.51 10.26 10.45 ### ### ###
2020-Dec-08 Tue ### 10.28 ### 10.24 472,321 2,427,729 ### ### ###
2020-Dec-07 Mon ### ### ### ### 34.1 34.1 0.0
2020-Dec-04 Fri ### 10.22 ### ### ### ### 0.0
2020-Dec-03 Thu 10.25 ### ### ### ### ### 0.0
2020-Dec-02 Wed 10.4 10.51 10.26 ### 775,082 8,049,226 ### ### 0.0
2020-Dec-01 Tue 10.46 ### ### 10.47 730,553 0 ### ### 0.7
2020-Nov-30 Mon 10.7 10.71 ### 10.41 1,107,846 ### ### ### ###
2020-Nov-27 Fri ### ### 10.51 ### 738,650 ### ### ### 0.0
2020-Nov-26 Thu 10.49 10.7 ### ### 894,375 ### 77.3 77.3 0.0
2020-Nov-25 Wed 10.22 10.54 10.22 10.46 1,132,273 ### ### ### 0.7
2020-Nov-24 Tue 9.89 10.24 9.87 ### 761,773 7,659,627 ### ### 0.0
2020-Nov-23 Mon 9.75 9.87 ### 9.85 846,123 ### ### ### ###
2020-Nov-20 Fri ### 9.87 ### 9.73 ### ### ###
2020-Nov-19 Thu 9.82 9.85 9.55 ### ### ### 0.0
2020-Nov-18 Wed 9.76 ### 9.72 9.88 567,924 ### 80.2 80.2 0.7
2020-Nov-17 Tue 9.8 ### 9.71 9.75 643,486 3,124,124 ### ### ###
2020-Nov-16 Mon 9.82 9.84 9.76 9.78 ### ### 0.7
2020-Nov-13 Fri 9.82 9.86 ### 9.78 ### ### 0.7
2020-Nov-12 Thu ### ### 9.86 9.89 ### ### ###
2020-Nov-11 Wed ### ### 9.87 ### 866,221 ### 20.1 20.1 0.0
2020-Nov-10 Tue 10.45 10.45 ### ### 18.3 18.3 0.0
2020-Nov-09 Mon ### 10.25 ### ### 489,846 ### 59.2 59.2 0.0
2020-Nov-06 Fri ### ### ### ### 1,688,029 0 ### ### 0.0
2020-Nov-05 Thu ### 10.2 9.53 9.85 25.1 25.1 ###
2020-Nov-04 Wed ### 9.24 ### ### 78.3 78.3 0.0
2020-Nov-03 Tue 9 ### 9 ### ### ### 0.0
2020-Nov-02 Mon 9.2 9.2 ### ### 777,871 ### 34.2 34.2 0.0
2020-Oct-30 Fri 9.28 9.4 ### ### 728,578 ### ### ### 0.0
2020-Oct-29 Thu ### 9.49 9.23 9.28 32.0 32.0 0.7
2020-Oct-28 Wed 9.5 9.59 ### ### 574,770 2,756,022 ### ### 0.0
2020-Oct-27 Tue ### 9.73 ### 9.48 ### ### 0.7
2020-Oct-26 Mon 9.84 ### 9.76 9.76 404,123 1,972,120 44.7 44.7 0.7
2020-Oct-23 Fri 9.82 ### 9.81 9.83 376,627 1,847,355 70.8 70.8 0.7
2020-Oct-22 Thu 9.87 ### 9.8 ### 617,728 ### ### ### 0.0
2020-Oct-21 Wed 9.88 ### 9.79 ### 78.0 78.0 0.0
2020-Oct-20 Tue ### ### 9.81 9.88 629,325 ### 35.5 35.5 0.7
2020-Oct-19 Mon ### ### ### ### ### ### 0.0
2020-Oct-16 Fri ### ### ### ### 325,883 0 37.3 37.3 0.0
2020-Oct-15 Thu ### ### ### ### ### ### 0.0
2020-Oct-14 Wed ### ### ### ### 36.4 36.4 0.0
2020-Oct-13 Tue 10.25 10.25 ### ### ### ### 0.0
2020-Oct-12 Mon 9.8 ### 9.8 ### ### ### 0.0
2020-Oct-09 Fri 9.72 ### ### 9.83 876,278 0 71.8 71.8 0.7
2020-Oct-08 Thu 9.79 9.83 ### 9.78 36.5 36.5 0.7
2020-Oct-07 Wed ### 9.83 9.52 9.73 72.4 72.4 ###
2020-Oct-06 Tue ### 9.71 9.52 ### 32.5 32.5 0.0
2020-Oct-05 Mon 9.5 ### 9.5 ### 327,141 ### ### ### 0.0
2020-Oct-02 Fri 9.5 ### 9.41 9.44 58.0 58.0 0.7
2020-Oct-01 Thu 9.56 9.7 9.51 9.52 32.4 32.4 ###
2020-Sep-30 Wed 9.56 9.75 9.53 9.57 79.4 79.4 ###
2020-Sep-29 Tue 9.78 9.83 ### 9.79 692,770 ### 71.0 71.0 ###
2020-Sep-28 Mon 9.56 9.82 9.56 ### 1,145,885 11,103,625 72.2 72.2 0.0
2020-Sep-25 Fri 9.59 9.7 9.53 9.53 ### ### ###
2020-Sep-24 Thu ### 9.675 ### ### ### ### 0.0
2020-Sep-23 Wed 9.77 9.83 ### 9.73 ### ### ###
2020-Sep-22 Tue 9.58 9.73 9.53 9.58 ### ### 0.7
2020-Sep-21 Mon 9.81 9.87 9.47 ### 924,743 ### 32.5 32.5 0.0
2020-Sep-18 Fri 9.7 9.81 ### 9.7 63.4 63.4 0.7
2020-Sep-17 Thu 9.79 ### ### 9.72 ### ### 0.7
2020-Sep-16 Wed ### ### 9.72 9.82 22.8 22.8 ###
2020-Sep-15 Tue ### ### 9.76 9.8 918,658 4,483,051 ### ### 0.7
2020-Sep-14 Mon ### ### 9.78 9.89 775,271 3,791,075 27.4 27.4 ###
2020-Sep-11 Fri 9.83 ### 9.78 9.88 2,584,323 ### ### ### 0.7
2020-Sep-10 Thu 10.2 ### ### ### 703,773 0 ### ### 0.0
2020-Sep-09 Wed ### ### 9.885 ### 742,220 3,668,422 ### ### 0.0
2020-Sep-08 Tue ### ### ### 10.27 598,223 0 ### ### ###
2020-Sep-07 Mon ### 10.28 ### 10.28 678,488 3,487,428 73.4 73.4 0.7
2020-Sep-04 Fri ### 10.53 10.24 10.24 ### ### ###
2020-Sep-03 Thu 10.8 10.84 10.51 ### 907,076 ### ### ### 0.0
2020-Sep-02 Wed ### 10.84 10.55 ### 65.3 65.3 0.0
2020-Sep-01 Tue ### 10.7 10.45 ### 680,925 7,200,781 ### ### 0.0
2020-Aug-31 Mon 10.83 ### ### 10.72 763,525 0 30.7 30.7 0.8
2020-Aug-28 Fri 10.8 10.88 ### 10.82 ### ### 0.8
2020-Aug-27 Thu ### 10.89 ### 10.74 ### ### 0.8
2020-Aug-26 Wed 10.85 ### 10.52 10.59 2,236,681 11,764,942 ### ### ###
2020-Aug-25 Tue ### ### 10.79 10.89 41.3 41.3 0.8
2020-Aug-24 Mon 10.43 10.86 10.43 10.82 579,926 ### ### ### 0.8
2020-Aug-21 Fri 10.53 ### 10.29 10.52 1,817,028 ### ### ### ###
2020-Aug-20 Thu ### ### 10.41 10.75 1,795,580 ### 17.3 17.3 0.8
2020-Aug-19 Wed ### ### ### 11.23 1,120,074 0 80.4 80.4 0.8
2020-Aug-18 Tue ### ### 10.75 ### 67.8 67.8 0.0
2020-Aug-17 Mon ### ### 10.59 ### 920,720 ### ### ### 0.0
2020-Aug-14 Fri 10.87 ### 10.57 ### ### ### 0.0
2020-Aug-13 Thu 10.52 10.81 10.4 10.74 ### ### 0.8
2020-Aug-12 Wed 10.44 10.47 ### 10.42 44.9 44.9 0.7
2020-Aug-11 Tue ### 10.45 10.27 10.42 358,129 ### 73.4 73.4 0.7
2020-Aug-10 Mon 10.51 10.51 10.24 10.4 ### ### 0.7
2020-Aug-07 Fri 10.45 10.52 10.29 ### 252,244 ### 28.2 28.2 0.0
2020-Aug-06 Thu ### 10.51 ### 10.44 ### ### 0.7
2020-Aug-05 Wed 10.4 10.47 10.28 ### 28.4 28.4 0.0
2020-Aug-04 Tue 10.57 10.57 ### 10.41 608,786 ### ### ### ###
2020-Aug-03 Mon ### 10.4 ### 10.27 78.4 78.4 ###
2020-Jul-31 Fri 10.56 10.59 ### 10.27 ### ### ###
2020-Jul-30 Thu 10.2 10.58 10.2 10.49 680,748 7,072,971 ### ### ###
2020-Jul-29 Wed 10.29 10.4 ### ### 962,550 ### 31.2 31.2 0.0
2020-Jul-28 Tue 10.58 10.59 ### ### 461,920 ### 31.6 31.6 0.0
2020-Jul-27 Mon ### 10.55 ### 10.44 ### ### 0.7
2020-Jul-24 Fri 10.5 10.59 ### ### ### ### 0.0
2020-Jul-23 Thu ### 10.71 ### 10.58 338,085 1,810,445 ### ### 0.8
2020-Jul-22 Wed 10.8 10.8 10.47 10.59 23.9 23.9 ###
2020-Jul-21 Tue ### 10.76 10.5 10.75 577,550 6,139,356 ### ### 0.8
2020-Jul-20 Mon ### 10.79 10.52 10.58 408,779 4,355,540 37.0 37.0 0.8
2020-Jul-17 Fri 10.89 ### 10.56 ### 414,384 2,187,947 19.2 19.2 0.0
2020-Jul-16 Thu ### ### ### 10.72 ### ### 0.8
2020-Jul-15 Wed ### ### 10.76 10.88 281,577 1,514,884 ### ### 0.8
2020-Jul-14 Tue 10.74 10.78 10.55 ### 354,227 ### ### ### 0.0
2020-Jul-13 Mon ### ### 10.56 10.74 875,375 4,621,980 ### ### 0.8
2020-Jul-10 Fri 10.87 ### 10.71 10.73 194,981 1,044,123 33.8 33.8 ###
2020-Jul-09 Thu ### ### 10.85 10.87 292,252 ### ### ### ###
2020-Jul-08 Wed ### ### 10.75 10.79 608,840 ### 26.5 26.5 ###
2020-Jul-07 Tue ### 11.51 ### ### 33.0 33.0 0.0
2020-Jul-06 Mon ### ### ### ### 33.2 33.2 0.0
2020-Jul-03 Fri ### ### 10.8 ### 72.6 72.6 0.0
2020-Jul-02 Thu ### ### 10.86 ### 27.4 27.4 0.0
2020-Jul-01 Wed ### ### 10.77 10.85 442,187 2,381,176 20.8 20.8 0.8
2020-Jun-30 Tue ### ### 10.78 ### 1,184,175 ### ### ### 0.0
2020-Jun-29 Mon 10.7 10.79 ### 10.7 648,082 ### 72.8 72.8 0.8
2020-Jun-26 Fri ### ### ### 10.8 550,378 0 ### ### ###
2020-Jun-25 Thu 10.85 ### ### ### 776,758 0 36.2 36.2 0.0
2020-Jun-24 Wed 10.86 ### 10.81 ### ### ### 0.0
2020-Jun-23 Tue 11.42 11.53 ### 10.75 ### ### 0.8
2020-Jun-22 Mon ### 11.23 10.87 10.88 ### ### 0.8
2020-Jun-19 Fri 11.49 11.58 11.27 ### 1,862,658 ### ### ### 0.0
2020-Jun-18 Thu ### 11.53 11.23 ### ### ### 0.0
2020-Jun-17 Wed 11.24 ### 11.24 11.51 743,344 ### ### ### 0.8
2020-Jun-16 Tue ### 11.23 ### ### 24.2 24.2 0.0
2020-Jun-15 Mon 10.7 ### 10.7 10.73 1,375,383 ### 86.8 86.8 ###
2020-Jun-12 Fri ### ### 10.75 10.84 24.5 24.5 0.8
2020-Jun-11 Thu ### 11.59 ### 11.22 55.3 55.3 ###
2020-Jun-10 Wed 11.41 11.59 ### 11.55 819,580 ### 74.1 74.1 0.8
2020-Jun-09 Tue 11.76 11.76 ### 11.47 1,167,051 6,862,259 ### ### ###
2020-Jun-05 Fri 11.71 11.79 11.43 11.57 25.4 25.4 ###
2020-Jun-04 Thu 11.54 ### 11.53 11.78 ### ### ###
2020-Jun-03 Wed 11.75 11.77 ### 11.49 21.8 21.8 ###
2020-Jun-02 Tue ### ### 10.59 ### 1,981,270 10,490,824 93.9 93.9 0.0
2020-Jun-01 Mon 11.21 11.21 11.21 11.21 0 ###
2020-May-29 Fri ### ### ### 11.21 669,747 0 80.0 80.0 ###
2020-May-28 Thu 11.54 ### ### ### 503,084 0 19.1 19.1 0.0
2020-May-27 Wed ### 11.52 ### 11.44 82.5 82.5 0.8
2020-May-26 Tue 11.24 11.53 ### 11.49 ### ### ###
2020-May-25 Mon ### ### ### ### 62.0 62.0 0.0
2020-May-22 Fri 10.87 ### 10.85 10.86 462,480 2,508,954 42.8 42.8 0.8
2020-May-21 Thu ### ### 10.84 ### 367,920 1,994,126 40.8 40.8 0.0
2020-May-20 Wed 10.55 ### 10.55 ### 317,341 1,673,973 80.7 80.7 0.0
2020-May-19 Tue ### ### 10.58 ### 795,744 4,209,485 ### ### 0.0
2020-May-18 Mon ### 10.82 10.58 ### 328,229 3,512,050 30.7 30.7 0.0
2020-May-15 Fri 10.52 10.75 10.42 10.59 71.6 71.6 ###
2020-May-14 Thu 10.59 10.78 10.48 10.51 435,620 4,630,640 41.6 41.6 ###
2020-May-13 Wed ### ### 10.22 ### 871,974 4,455,787 78.5 78.5 0.0
2020-May-12 Tue 10.87 ### 10.44 10.59 759,949 ### ### ### ###
2020-May-11 Mon ### ### 10.8 10.81 ### ### 0.8
2020-May-08 Fri 10.8 ### 10.79 ### 477,748 2,577,450 71.7 71.7 0.0
2020-May-07 Thu 10.86 ### 10.81 10.88 438,426 ### ### ### 0.8
2020-May-06 Wed 10.88 ### 10.78 10.86 38.1 38.1 0.8
2020-May-05 Tue ### 11.285 ### ### 27.4 27.4 0.0
2020-May-04 Mon ### ### ### ### 70.6 70.6 0.0
2020-May-01 Fri ### 11.26 ### ### ### ### 0.0
2020-Apr-30 Thu ### 11.49 ### ### 75.1 75.1 0.0
2020-Apr-29 Wed 10.56 10.89 10.56 10.89 81.2 81.2 0.8
2020-Apr-28 Tue 10.5 ### ### 10.59 ### ### ###
2020-Apr-27 Mon ### 10.47 ### 10.4 497,846 2,606,223 ### ### 0.7
2020-Apr-24 Fri 9.73 ### ### ### 84.0 84.0 0.0
2020-Apr-23 Thu ### ### 9.59 ### ### ### 0.0
2020-Apr-22 Wed ### ### 9.43 9.79 883,780 4,167,022 ### ### ###
2020-Apr-21 Tue ### ### ### 9.74 ### ### 0.7
2020-Apr-20 Mon ### ### ### ### 1,452,983 0 ### ### 0.0
2020-Apr-17 Fri 10.5 ### 10.28 10.28 1,073,871 ### 19.1 19.1 0.7
2020-Apr-16 Thu ### 10.48 ### ### 910,449 4,770,752 ### ### 0.0
2020-Apr-15 Wed ### 10.58 ### 10.2 ### ### 0.7
2020-Apr-14 Tue 10.49 ### ### ### ### ### 0.0
2020-Apr-09 Thu 10.48 10.71 ### 10.54 1,325,228 ### 56.2 56.2 0.8
2020-Apr-08 Wed ### 10.72 ### 10.44 703,452 ### ### ### 0.7
2020-Apr-07 Tue 10.76 ### ### ### 20.2 20.2 0.0
2020-Apr-06 Mon ### ### ### 10.48 407,943 0 ### ### 0.7
2020-Apr-03 Fri ### 10.77 ### ### 620,656 ### 32.2 32.2 0.0
2020-Apr-02 Thu 10.5 10.85 ### ### 542,487 ### 25.4 25.4 0.0
2020-Apr-01 Wed 10.57 ### 10.44 10.75 860,455 4,491,575 69.2 69.2 0.8
2020-Mar-31 Tue 11.26 11.27 ### 10.42 6.7 6.7 0.7
2020-Mar-30 Mon ### ### ### 10.87 86.5 86.5 ###
2020-Mar-27 Fri ### ### ### ### 798,180 0 45.9 45.9 0.0
2020-Mar-26 Thu ### 10.76 9.81 10.43 ### ### 0.7
2020-Mar-25 Wed ### 10.29 9.47 ### 73.2 73.2 0.0
2020-Mar-24 Tue ### 9.54 8.84 9.43 ### ### ###
2020-Mar-23 Mon 8.75 ### 8.29 8.76 1,144,146 4,742,485 86.1 86.1 0.6
2020-Mar-20 Fri 9.86 9.86 9.23 9.29 1,791,723 ### ### ### ###
2020-Mar-19 Thu ### 10.23 ### ### 26.6 26.6 0.0
2020-Mar-18 Wed 9.55 ### 9.25 9.76 ### ### 0.7
2020-Mar-17 Tue ### 10.48 ### 10.45 1,218,872 6,386,889 89.4 89.4 ###
2020-Mar-16 Mon 9.51 ### 9.42 ### 789,578 ### 87.5 87.5 0.0
2020-Mar-13 Fri 9.59 10.49 ### 10.49 1,447,251 ### 82.0 82.0 ###
2020-Mar-12 Thu ### ### ### ### 28.2 28.2 0.0
2020-Mar-11 Wed ### 11.47 ### ### 1,194,324 6,849,448 34.5 34.5 0.0
2020-Mar-10 Tue 10.51 ### 10.51 ### 929,984 ### ### ### 0.0
2020-Mar-09 Mon 11.43 11.43 10.79 ### 979,057 10,877,323 ### ### 0.0
2020-Mar-06 Fri ### 11.72 11.5 11.53 ### ### ###
2020-Mar-05 Thu ### 12.21 11.675 11.77 808,371 9,653,970 ### ### ###
2020-Mar-04 Wed ### ### ### 11.81 651,627 0 ### ### ###
2020-Mar-03 Tue 11.85 ### 11.85 ### 749,185 4,438,921 ### ### 0.0
2020-Mar-02 Mon 11.75 11.84 ### 11.79 816,051 4,831,021 ### ### 0.8
2020-Feb-28 Fri ### 11.89 ### 11.86 ### ### 0.8
2020-Feb-27 Thu 11.75 ### ### ### 81.3 81.3 0.0
2020-Feb-26 Wed 11.8 ### ### ### 1,288,387 0 84.3 84.3 0.0
2020-Feb-25 Tue ### 12.21 11.53 ### 82.9 82.9 0.0
2020-Feb-24 Mon ### ### 11.855 ### ### ### 0.0
2020-Feb-21 Fri 12.8 12.8 ### ### 1,730,042 ### ### ### 0.0
2020-Feb-20 Thu 14.26 ### ### 12.8 2,664,428 0 ### ### 0.9
2020-Feb-19 Wed 13.5 13.625 ### 13.58 669,841 ### 73.4 73.4 ###
2020-Feb-18 Tue ### ### 13.5 13.56 263,740 1,780,245 31.2 31.2 1.0
2020-Feb-17 Mon ### 13.81 13.56 13.57 36.0 36.0 ###
2020-Feb-14 Fri 13.54 13.83 13.54 ### 73.0 73.0 0.0
2020-Feb-13 Thu ### ### 13.955 ### 425,476 2,968,758 ### ### 0.0
2020-Feb-12 Wed 14.2 14.24 14.045 ### 333,678 4,719,041 ### ### 0.0
2020-Feb-11 Tue ### 14.29 ### ### 69.4 69.4 0.0
2020-Feb-10 Mon ### ### 13.81 13.82 ### ### 1.0
2020-Feb-07 Fri 14.25 14.25 13.83 ### 20.5 20.5 0.0
2020-Feb-06 Thu ### ### ### ### 27.5 27.5 0.0
2020-Feb-05 Wed ### ### ### ### 85.6 85.6 0.0
2020-Feb-04 Tue 13.5 13.73 13.5 ### 201,454 ### ### ### 0.0
2020-Feb-03 Mon ### ### ### ### 310,829 0 26.5 26.5 0.0
2020-Jan-31 Fri ### ### ### ### ### ### 0.0
2020-Jan-30 Thu 13.76 13.8 13.52 13.58 337,624 4,611,943 ### ### ###
2020-Jan-29 Wed 13.7 13.79 13.4 ### 33.6 33.6 0.0
2020-Jan-28 Tue ### ### ### 13.23 ### ### 0.9
2020-Jan-24 Fri 13.49 13.54 ### 13.43 ### ### ###
2020-Jan-23 Thu 13.83 13.885 ### 13.41 373,645 ### ### ### 1.0
2020-Jan-22 Wed 13.43 13.84 ### 13.73 85.4 85.4 ###
2020-Jan-21 Tue 13.56 ### 13.21 13.26 16.9 16.9 0.9
2020-Jan-20 Mon 13.55 ### 13.52 13.52 212,074 1,433,620 ### ### 1.0
2020-Jan-17 Fri ### 13.75 13.4 13.49 341,447 4,635,143 ### ### ###
2020-Jan-16 Thu 13.81 ### 13.585 ### 539,583 ### ### ### 0.0
2020-Jan-15 Wed ### 13.74 13.59 ### 241,422 ### 30.8 30.8 0.0
2020-Jan-14 Tue ### ### 13.53 ### 276,126 ### ### ### 0.0
2020-Jan-13 Mon ### ### 13.4 13.44 214,354 1,436,171 ### ### ###
2020-Jan-10 Fri 13.79 13.88 ### ### 280,145 ### ### ### 0.0
2020-Jan-09 Thu 13.75 13.78 ### 13.72 382,020 ### ### ### ###
2020-Jan-08 Wed 13.7 13.7 ### 13.5 290,878 ### 28.8 28.8 1.0
2020-Jan-07 Tue 13.58 ### 13.56 ### ### ### 0.0
2020-Jan-06 Mon ### 13.41 13.25 ### ### ### 0.0
2020-Jan-03 Fri ### ### 13.375 13.55 411,071 ### ### ### 1.0
2020-Jan-02 Thu ### ### ### ### 191,055 0 77.9 77.9 0.0
2019-Dec-24 Tue 13.43 13.43 13.21 ### 18.8 18.8 0.0
2019-Dec-23 Mon ### 13.45 ### ### 115,189 774,646 35.7 35.7 0.0
2019-Dec-20 Fri ### ### ### ### 411,470 0 ### ### 0.0
2019-Dec-19 Thu ### 13.5 ### 13.46 79.0 79.0 ###
2019-Dec-16 Mon 13.5 13.74 13.45 ### 400,977 5,451,282 ### ### 0.0
2019-Dec-13 Fri ### 13.41 ### ### 379,374 ### ### ### 0.0
2019-Dec-12 Thu ### 13.21 ### ### ### ### 0.0
2019-Dec-11 Wed ### ### ### 13.25 ### ### ###
2019-Dec-10 Tue ### ### ### ### 317,689 0 ### ### 0.0
2019-Dec-09 Mon ### 13.45 13.23 ### 649,881 ### ### ### 0.0
2019-Dec-06 Fri 12.86 ### 12.78 ### 285,372 1,823,527 ### ### 0.0
2019-Dec-05 Thu 12.78 ### 12.77 ### 82.5 82.5 0.0
2019-Dec-04 Wed 12.57 12.75 12.56 12.7 85.0 85.0 0.9
2019-Dec-03 Tue ### ### 12.8 ### 426,679 2,730,745 79.8 79.8 0.0
2019-Dec-02 Mon ### 13.28 ### ### 74.2 74.2 0.0
2019-Nov-29 Fri ### ### ### ### ### ### 0.0
2019-Nov-28 Thu ### ### ### ### 29.1 29.1 0.0
2019-Nov-27 Wed ### ### 12.89 ### 268,485 1,730,385 71.0 71.0 0.0
2019-Nov-26 Tue 12.79 ### 12.79 12.89 76.4 76.4 ###
2019-Nov-25 Mon 12.8 12.85 12.73 12.76 37.5 37.5 ###
2019-Nov-22 Fri 12.81 12.83 ### 12.73 359,924 ### ### ### ###
2019-Nov-21 Thu 12.72 12.82 12.53 12.58 ### ### 0.9
2019-Nov-20 Wed ### ### 12.81 12.83 370,482 ### 28.5 28.5 ###
2019-Nov-19 Tue ### ### 12.825 ### 519,586 3,331,845 ### ### 0.0
2019-Nov-18 Mon ### ### 12.86 ### 22.5 22.5 0.0
2019-Nov-15 Fri ### ### ### ### 316,853 0 ### ### 0.0
2019-Nov-14 Thu ### ### 12.84 ### 703,783 4,518,286 ### ### 0.0
2019-Nov-13 Wed 13.25 13.27 ### ### 35.0 35.0 0.0
2019-Nov-12 Tue ### ### ### ### ### ### 0.0
2019-Nov-11 Mon ### 13.25 ### 13.22 81.8 81.8 0.9
2019-Nov-08 Fri ### ### 12.8 ### 433,149 2,772,153 ### ### 0.0
2019-Nov-07 Thu ### ### 12.55 12.85 ### ### 0.9
2019-Nov-06 Wed ### ### 12.58 ### 405,157 ### ### ### 0.0
2019-Nov-05 Tue ### ### 12.72 12.78 16.4 16.4 0.9
2019-Nov-04 Mon ### ### 12.86 12.87 ### ### ###
2019-Nov-01 Fri ### 12.83 12.53 12.81 473,085 ### 78.4 78.4 ###
2019-Oct-31 Thu 12.78 ### ### 12.74 874,958 0 ### ### ###
2019-Oct-30 Wed ### ### ### 12.57 ### ### 0.9
2019-Oct-29 Tue ### ### ### 12.24 85.9 85.9 0.9
2019-Oct-28 Mon 11.49 11.725 11.45 11.7 ### ### 0.8
2019-Oct-25 Fri 11.49 11.57 ### 11.48 436,451 ### ### ### 0.8
2019-Oct-24 Thu ### 11.47 11.29 ### 272,747 ### ### ### 0.0
2019-Oct-23 Wed 11.45 11.47 11.26 ### 26.9 26.9 0.0
2019-Oct-22 Tue 11.51 11.58 11.43 11.46 238,086 2,739,179 ### ### 0.8
2019-Oct-21 Mon ### 11.59 ### 11.51 277,073 ### ### ### 0.8
2019-Oct-18 Fri 11.7 11.8 11.43 11.47 16.4 16.4 ###
2019-Oct-17 Thu 11.75 11.81 11.51 ### 614,159 ### ### ### 0.0
2019-Oct-16 Wed 11.53 11.76 11.47 11.72 81.7 81.7 0.8
2019-Oct-15 Tue ### 11.47 ### ### 366,129 2,099,749 69.3 69.3 0.0
2019-Oct-14 Mon 11.48 11.48 ### ### 26.5 26.5 0.0
2019-Oct-11 Fri 11.43 11.73 11.26 ### 27.2 27.2 0.0
2019-Oct-10 Thu 11.28 ### ### 11.27 37.8 37.8 ###
2019-Oct-09 Wed ### ### ### 11.26 563,380 0 81.4 81.4 0.8
2019-Oct-08 Tue 11.29 ### ### ### 25.3 25.3 0.0
2019-Oct-07 Mon ### 11.27 ### 11.23 ### ### 0.8
2019-Oct-04 Fri ### 11.24 ### ### ### ### 0.0
2019-Oct-03 Thu ### 11.41 ### ### ### ### 0.0
2019-Oct-02 Wed 11.52 ### ### ### 639,151 0 25.4 25.4 0.0
2019-Oct-01 Tue ### 11.8 11.51 11.74 ### ### 0.8
2019-Sep-30 Mon ### 11.74 11.56 11.58 ### ### 0.8
2019-Sep-27 Fri ### 11.85 ### ### 677,020 4,011,343 ### ### 0.0
2019-Sep-26 Thu 11.72 11.82 11.54 11.58 25.5 25.5 0.8
2019-Sep-25 Wed 11.79 11.87 ### 11.71 ### ### ###
2019-Sep-24 Tue ### ### 11.78 ### ### ### 0.0
2019-Sep-23 Mon 11.87 12.045 11.82 ### 458,573 5,471,922 72.6 72.6 0.0
2019-Sep-20 Fri ### ### 11.74 11.77 826,658 4,852,482 14.1 14.1 ###
2019-Sep-19 Thu 11.8 ### 11.72 11.8 1,388,784 8,138,274 67.8 67.8 0.8
2019-Sep-18 Wed 11.77 ### 11.76 11.82 417,970 ### ### ### 0.8
2019-Sep-17 Tue 11.74 11.84 11.59 11.77 808,385 ### ### ### ###
2019-Sep-16 Mon ### ### ### 11.83 ### ### 0.8
2019-Sep-13 Fri ### ### ### 11.79 635,740 0 ### ### 0.8
2019-Sep-12 Thu ### ### ### ### 12.8 12.8 0.0
2019-Sep-11 Wed ### 12.22 ### ### 76.9 76.9 0.0
2019-Sep-10 Tue ### ### ### ### 766,743 0 ### ### 0.0
2019-Sep-09 Mon 12.59 12.59 12.28 12.28 ### ### 0.9
2019-Sep-06 Fri 12.4 ### 12.4 12.44 302,544 1,875,772 ### ### 0.9
2019-Sep-05 Thu ### 12.43 ### ### 79.1 79.1 0.0
2019-Sep-04 Wed 12.2 ### ### ### 781,626 0 ### ### 0.0
2019-Sep-03 Tue 12.2 ### ### ### ### ### 0.0
2019-Sep-02 Mon 12.44 12.54 ### ### 30.2 30.2 0.0
2019-Aug-30 Fri ### ### 12.47 12.5 ### ### 0.9
2019-Aug-29 Thu ### ### 12.375 12.4 1,901,923 11,768,148 23.2 23.2 0.9
2019-Aug-28 Wed 12.47 12.7 12.41 ### 429,226 ### ### ### 0.0
2019-Aug-27 Tue 12.41 12.47 12.28 12.43 65.2 65.2 0.9
2019-Aug-26 Mon ### ### ### 12.43 11.1 11.1 0.9
2019-Aug-23 Fri ### 13.5 12.8 13.21 882,671 11,607,123 24.5 24.5 ###
2019-Aug-22 Thu 13.56 13.7 12.88 ### 552,653 7,344,758 ### ### 0.0
2019-Aug-21 Wed ### ### 12.71 ### 25.7 25.7 0.0
2019-Aug-20 Tue ### 12.85 ### 12.79 ### ### ###
2019-Aug-19 Mon 12.57 12.59 12.41 12.55 601,642 7,520,525 ### ### ###
2019-Aug-16 Fri ### 13.57 12.345 12.44 5.8 5.8 0.9
2019-Aug-15 Thu 12.78 12.83 12.52 12.52 ### ### 0.9
2019-Aug-14 Wed ### ### ### ### ### ### 0.0
2019-Aug-13 Tue ### 12.83 12.59 12.75 78.1 78.1 ###
2019-Aug-12 Mon ### 12.72 12.56 12.7 ### ### 0.9
2019-Aug-09 Fri 12.74 12.87 ### ### ### ### 0.0
2019-Aug-08 Thu ### 12.83 12.52 12.72 66.3 66.3 0.9
2019-Aug-07 Wed 12.5 12.85 ### 12.7 825,524 ### ### ### 0.9
2019-Aug-06 Tue 12.89 ### 12.8 12.85 714,448 ### 41.8 41.8 0.9
2019-Aug-05 Mon ### ### ### ### 18.4 18.4 0.0
2019-Aug-02 Fri ### ### 13.84 ### 74.1 74.1 0.0
2019-Aug-01 Thu ### ### ### ### 292,770 0 ### ### 0.0
2019-Jul-31 Wed ### ### ### ### 74.5 74.5 0.0
2019-Jul-30 Tue ### 14.43 14.055 ### 23.2 23.2 0.0
2019-Jul-29 Mon ### ### ### 14.23 ### ### ###
2019-Jul-26 Fri ### ### 13.78 ### 333,455 ### ### ### 0.0
2019-Jul-25 Thu ### 14.21 ### ### 77.0 77.0 0.0
2019-Jul-24 Wed ### ### 13.74 ### ### ### 0.0
2019-Jul-23 Tue 13.58 13.83 ### 13.79 ### ### 1.0
2019-Jul-22 Mon 13.49 13.49 ### ### ### ### 0.0
2019-Jul-19 Fri 13.46 13.59 ### 13.49 423,687 2,878,953 61.0 61.0 ###
2019-Jul-18 Thu 13.49 ### ### 13.42 29.4 29.4 1.0
2019-Jul-17 Wed 13.51 ### 13.48 13.52 284,487 1,917,442 ### ### 1.0
2019-Jul-16 Tue ### 13.83 13.58 ### 335,649 ### ### ### 0.0
2019-Jul-15 Mon 13.88 ### ### ### 331,483 0 ### ### 0.0
2019-Jul-12 Fri ### 14.29 ### ### 979,440 ### ### ### 0.0
2019-Jul-11 Thu ### ### ### ### ### ### 0.0
2019-Jul-10 Wed ### ### ### ### 74.9 74.9 0.0
2019-Jul-09 Tue ### 14.25 13.81 13.85 365,858 5,132,987 ### ### ###
2019-Jul-08 Mon ### 14.26 ### ### 26.8 26.8 0.0
2019-Jul-05 Fri ### 14.27 ### 14.22 261,959 1,869,077 72.7 72.7 1.0
2019-Jul-04 Thu ### 14.24 ### ### ### ### 0.0
2019-Jul-03 Wed ### 14.23 ### ### 327,088 ### 79.2 79.2 0.0
2019-Jul-02 Tue ### 14.22 ### ### 25.2 25.2 0.0
2019-Jul-01 Mon ### ### 13.79 ### ### ### 0.0
2019-Jun-28 Fri 13.87 ### 13.86 ### ### ### 0.0
2019-Jun-27 Thu 13.85 ### 13.82 ### 813,377 ### ### ### 0.0
2019-Jun-26 Wed 13.86 ### 13.86 ### 82.9 82.9 0.0
2019-Jun-25 Tue ### ### 13.845 ### 488,842 ### ### ### 0.0
2019-Jun-24 Mon ### ### ### ### 32.7 32.7 0.0
2019-Jun-21 Fri ### ### ### ### 16.7 16.7 0.0
2019-Jun-20 Thu ### ### ### 14.28 773,840 0 82.0 82.0 ###
2019-Jun-19 Wed ### ### 13.73 ### 562,741 ### ### ### 0.0
2019-Jun-18 Tue 13.75 13.88 ### 13.7 585,687 ### ### ### 1.0
2019-Jun-17 Mon 13.59 13.7 13.4 13.57 39.3 39.3 ###
2019-Jun-14 Fri 13.56 ### 13.44 13.59 ### ### ###
2019-Jun-13 Thu 13.75 13.76 13.55 13.57 27.0 27.0 ###
2019-Jun-12 Wed 13.44 13.59 ### 13.54 471,025 ### ### ### 1.0
2019-Jun-11 Tue ### 13.5 ### 13.44 1,264,185 8,533,248 ### ### ###
2019-Jun-07 Fri 13.25 ### ### ### 759,727 0 23.4 23.4 0.0
2019-Jun-06 Thu ### ### ### ### ### ### 0.0
2019-Jun-05 Wed ### 13.25 ### ### 668,678 ### ### ### 0.0
2019-Jun-04 Tue ### 13.21 12.89 ### 830,485 10,837,829 81.0 81.0 0.0
2019-Jun-03 Mon ### 13.85 ### 13.21 18.9 18.9 ###
2019-May-31 Fri ### 13.82 13.53 ### 603,176 ### ### ### 0.0
2019-May-30 Thu 13.71 ### 13.55 13.88 ### ### ###
2019-May-29 Wed 13.7 ### ### 13.84 678,752 0 ### ### 1.0
2019-May-28 Tue ### ### ### 13.89 31.3 31.3 1.0
2019-May-27 Mon 13.87 13.925 13.76 13.88 163,826 ### ### ### ###
2019-May-24 Fri ### ### 13.76 13.82 23.5 23.5 1.0
2019-May-23 Thu ### ### 13.88 ### ### ### 0.0
2019-May-22 Wed ### ### 13.85 13.89 ### ### 1.0
2019-May-21 Tue ### 14.27 ### ### 717,122 ### 31.4 31.4 0.0
2019-May-20 Mon 14.57 14.57 ### ### ### ### 0.0
2019-May-17 Fri 14.52 14.74 14.48 14.52 545,384 ### 69.2 69.2 1.0
2019-May-16 Thu 14.26 14.5 14.24 14.48 81.5 81.5 1.0
2019-May-15 Wed ### ### ### 14.27 71.5 71.5 ###
2019-May-14 Tue 14.21 ### ### ### 863,529 0 ### ### 0.0
2019-May-13 Mon 14.29 ### ### 14.23 301,857 0 33.4 33.4 ###
2019-May-10 Fri ### ### ### 14.27 307,775 0 82.1 82.1 ###
2019-May-09 Thu 14.2 14.4 14.2 14.22 67.0 67.0 1.0
2019-May-08 Wed ### ### ### 14.23 307,022 0 ### ### ###
2019-May-07 Tue ### 14.57 ### 14.41 77.2 77.2 ###
2019-May-06 Mon 14.48 14.49 ### ### ### ### 0.0
2019-May-03 Fri 14.58 ### 14.43 14.54 32.7 32.7 1.0
2019-May-02 Thu 14.59 14.77 14.48 14.54 ### ### 1.0
2019-May-01 Wed 14.7 14.75 ### 14.58 ### ### ###
2019-Apr-30 Tue ### 14.41 ### ### 84.0 84.0 0.0
2019-Apr-29 Mon ### 14.25 ### 14.21 ### ### ###
2019-Apr-26 Fri ### ### 13.89 ### ### ### 0.0
2019-Apr-24 Wed ### 14.225 13.87 ### 468,257 6,577,840 67.1 67.1 0.0
2019-Apr-23 Tue 13.79 ### ### 13.8 594,520 0 ### ### 1.0
2019-Apr-18 Thu 13.78 13.78 13.49 13.58 318,441 4,341,943 ### ### ###
2019-Apr-17 Wed 13.75 13.79 ### 13.57 302,489 ### ### ### ###
2019-Apr-16 Tue 13.5 13.72 13.5 ### 305,489 ### 79.7 79.7 0.0
2019-Apr-15 Mon 13.74 13.74 13.53 ### 216,772 2,955,686 ### ### 0.0
2019-Apr-12 Fri ### 13.76 13.54 13.7 467,380 ### ### ### 1.0
2019-Apr-11 Thu ### 13.58 13.26 13.52 585,178 7,853,088 ### ### 1.0
2019-Apr-10 Wed ### 13.625 13.26 13.43 564,874 ### 71.4 71.4 ###
2019-Apr-09 Tue 13.24 ### ### 13.29 76.5 76.5 ###
2019-Apr-08 Mon ### 13.29 ### ### ### ### 0.0
2019-Apr-05 Fri ### 13.24 12.88 ### 323,484 ### 71.8 71.8 0.0
2019-Apr-04 Thu ### ### ### 13.22 463,676 0 ### ### 0.9
2019-Apr-03 Wed ### 13.44 13.24 13.41 ### ### 1.0
2019-Apr-02 Tue ### 13.26 ### ### ### ### 0.0
2019-Apr-01 Mon ### ### ### ### 680,750 0 75.0 75.0 0.0
2019-Mar-29 Fri 13.29 13.29 ### ### 16.1 16.1 0.0
2019-Mar-28 Thu ### 13.21 ### ### 71.9 71.9 0.0
2019-Mar-27 Wed ### ### ### ### ### ### 0.0
2019-Mar-26 Tue 12.8 ### 12.71 ### 1,209,888 ### 85.5 85.5 0.0
2019-Mar-25 Mon ### 13.125 ### ### 408,448 2,680,440 37.9 37.9 0.0
2019-Mar-22 Fri ### ### ### 13.23 27.0 27.0 0.9
2019-Mar-21 Thu 13.23 ### ### 13.21 ### ### ###
2019-Mar-20 Wed ### ### ### ### 730,442 0 ### ### 0.0
2019-Mar-19 Tue ### ### 12.78 ### 880,583 5,626,925 80.1 80.1 0.0
2019-Mar-18 Mon ### ### 12.79 ### 28.9 28.9 0.0
2019-Mar-15 Fri 12.83 ### ### 12.79 1,972,029 0 ### ### ###
2019-Mar-14 Thu ### 12.85 ### 12.8 91.1 91.1 0.9
2019-Mar-13 Wed 12.44 12.52 ### ### 30.4 30.4 0.0
2019-Mar-12 Tue ### ### 12.57 ### 632,521 ### 40.2 40.2 0.0
2019-Mar-11 Mon 12.7 12.79 12.56 ### 28.0 28.0 0.0
2019-Mar-08 Fri ### 12.87 12.585 12.71 ### ### 0.9
2019-Mar-07 Thu ### ### 12.72 12.8 785,250 ### 17.7 17.7 0.9
2019-Mar-06 Wed 12.59 12.87 12.47 12.78 954,024 12,087,484 ### ### 0.9
2019-Mar-05 Tue 12.26 ### 12.22 ### 736,622 ### 91.0 91.0 0.0
2019-Mar-04 Mon ### 12.28 ### 12.23 959,352 5,890,421 ### ### ###
2019-Mar-01 Fri ### ### ### ### 1,012,744 0 24.3 24.3 0.0
2019-Feb-28 Thu ### 12.2 ### ### ### ### 0.0
2019-Feb-27 Wed ### 12.26 ### ### 1,070,388 6,561,478 ### ### 0.0
2019-Feb-26 Tue 12.26 ### ### 12.26 73.1 73.1 0.9
2019-Feb-25 Mon 13.2 ### 12.77 ### 23.6 23.6 0.0
2019-Feb-22 Fri 12.87 ### ### ### 77.7 77.7 0.0
2019-Feb-21 Thu ### ### ### 12.84 81.2 81.2 0.9
2019-Feb-20 Wed 12.44 12.71 12.27 12.4 456,854 ### 33.4 33.4 0.9
2019-Feb-19 Tue 12.75 12.75 ### 12.45 297,555 ### 17.9 17.9 ###
2019-Feb-18 Mon ### 12.72 12.54 ### 224,673 ### 76.4 76.4 0.0
2019-Feb-15 Fri ### ### 12.47 12.51 305,556 1,905,141 ### ### ###
2019-Feb-14 Thu ### ### ### 12.56 83.6 83.6 0.9
2019-Feb-13 Wed ### 12.44 ### ### ### ### 0.0
2019-Feb-11 Mon 12.42 12.49 12.225 ### 30.1 30.1 0.0
2019-Feb-08 Fri 12.27 12.29 ### 12.23 33.0 33.0 ###
2019-Feb-06 Wed 11.74 ### ### 11.81 302,441 0 ### ### ###
2019-Feb-05 Tue 11.72 ### 11.72 11.75 ### ### ###
2019-Feb-04 Mon 11.75 11.76 11.625 11.76 71.2 71.2 0.8
2019-Feb-01 Fri ### 11.76 11.59 11.71 ### ### ###
2019-Jan-31 Thu 11.83 11.83 11.71 11.75 293,559 3,455,189 28.8 28.8 ###
2019-Jan-30 Wed 11.8 11.8 11.57 ### 29.3 29.3 0.0
2019-Jan-29 Tue 11.72 11.88 ### 11.75 701,541 4,167,153 ### ### ###
2019-Jan-25 Fri 11.54 11.76 11.51 11.72 239,040 ### 80.6 80.6 0.8
2019-Jan-17 Thu 11.5 11.54 ### 11.45 150,647 ### 29.1 29.1 0.8
2019-Jan-10 Thu ### ### ### ### 87.0 87.0 0.0
2019-Jan-09 Wed ### 11.47 ### 11.42 90.8 90.8 0.8
2019-Jan-04 Fri 10.82 10.89 10.55 ### 18.2 18.2 0.0
2019-Jan-03 Thu 10.78 ### 10.78 ### 166,156 895,580 85.1 85.1 0.0
2019-Jan-02 Wed 10.89 ### 10.77 10.8 31.2 31.2 ###
2018-Dec-28 Fri ### ### ### ### ### ### 0.0
2018-Dec-27 Thu ### ### 10.85 ### 149,753 ### 62.1 62.1 0.0
2018-Dec-20 Thu ### 11.22 ### ### 360,080 2,020,048 41.8 41.8 0.0
2018-Dec-19 Wed 10.86 ### 10.86 ### 86.7 86.7 0.0
2018-Dec-14 Fri ### ### 10.74 10.78 18.8 18.8 0.8
2018-Dec-13 Thu ### ### 10.83 ### ### ### 0.0
2018-Dec-12 Wed ### 11.28 ### 11.23 84.8 84.8 0.8
2018-Dec-11 Tue 10.88 ### 10.755 10.85 ### ### 0.8
2018-Dec-10 Mon ### ### 10.59 ### ### ### 0.0
2018-Dec-07 Fri ### ### ### 11.27 ### ### ###
2018-Dec-06 Thu ### 11.51 11.26 ### 221,026 2,516,381 75.7 75.7 0.0
2018-Dec-05 Wed ### 11.48 ### 11.48 78.1 78.1 0.8
2018-Dec-04 Tue ### ### ### ### ### ### 0.0
2018-Dec-03 Mon 11.4 11.59 ### 11.56 219,671 ### 76.2 76.2 0.8
2018-Nov-30 Fri 11.45 11.48 ### ### 474,153 ### ### ### 0.0
2018-Nov-29 Thu 11.2 11.48 11.2 11.45 496,425 5,629,459 ### ### 0.8
2018-Nov-13 Tue ### 11.74 ### ### 598,820 3,515,073 76.9 76.9 0.0
2018-Nov-12 Mon 11.59 ### 11.455 11.59 413,952 ### 68.3 68.3 0.8
2018-Nov-09 Fri 11.55 11.57 ### 11.53 31.3 31.3 ###
2018-Nov-08 Thu 11.22 11.52 ### 11.5 88.2 88.2 ###
2018-Nov-07 Wed 10.88 ### 10.845 ### 86.9 86.9 0.0
2018-Nov-06 Tue ### ### 10.89 ### 141,985 ### 66.1 66.1 0.0
2018-Nov-05 Mon ### ### ### ### ### ### 0.0
2018-Nov-02 Fri ### ### ### ### ### ### 0.0
2018-Nov-01 Thu 10.85 ### 10.85 ### 348,788 1,892,174 ### ### 0.0
2018-Oct-31 Wed ### 10.85 ### 10.85 440,257 ### 80.5 80.5 0.8
2018-Oct-30 Tue ### 10.85 10.57 10.81 75.5 75.5 0.8
2018-Oct-29 Mon 10.7 10.84 ### 10.76 215,145 1,166,085 ### ### 0.8
2018-Oct-26 Fri ### 10.75 ### 10.75 85.2 85.2 0.8
2018-Oct-25 Thu 10.74 ### 10.655 ### 343,673 ### 44.9 44.9 0.0
2018-Oct-24 Wed ### ### 10.89 ### 282,249 1,536,845 ### ### 0.0
2018-Oct-23 Tue ### 11.2 ### ### 238,375 ### 45.0 45.0 0.0
2018-Oct-22 Mon ### ### ### ### 201,870 0 ### ### 0.0
2018-Oct-19 Fri ### ### ### ### 292,774 0 ### ### 0.0
2018-Oct-18 Thu 11.52 11.57 11.26 11.4 357,255 ### ### ### 0.8
2018-Oct-17 Wed ### 11.59 ### 11.49 302,126 1,750,820 73.3 73.3 ###
2018-Oct-16 Tue ### ### ### ### 30.6 30.6 0.0
2018-Oct-15 Mon ### ### ### 11.24 81.4 81.4 0.8
2018-Oct-12 Fri 11.26 11.57 11.21 11.43 397,151 4,523,549 ### ### ###
2018-Oct-11 Thu 11.71 11.71 11.45 ### 521,976 6,044,482 ### ### 0.0
2018-Oct-10 Wed 11.85 ### 11.85 ### 80.2 80.2 0.0
2018-Oct-09 Tue ### ### 11.82 ### 33.4 33.4 0.0
2018-Oct-08 Mon ### ### ### 12.21 84.2 84.2 0.9
2018-Oct-05 Fri 12.26 ### 12.2 12.28 237,374 1,447,981 69.9 69.9 0.9
2018-Oct-04 Thu ### 12.5 12.21 12.24 ### ### 0.9
2018-Oct-03 Wed ### ### ### 12.23 ### ### ###
2018-Oct-02 Tue ### 12.47 ### 12.21 508,659 3,171,488 ### ### 0.9
2018-Oct-01 Mon 12.52 12.75 ### 12.4 230,655 1,470,425 ### ### 0.9
2018-Sep-28 Fri 12.77 ### ### 12.72 276,052 0 26.8 26.8 0.9
2018-Sep-27 Thu ### 12.85 12.585 12.77 320,982 4,082,088 78.5 78.5 0.9
2018-Sep-26 Wed ### 12.74 12.56 ### 252,324 ### 30.6 30.6 0.0
2018-Sep-25 Tue 12.75 12.76 12.47 ### 373,045 ### 28.6 28.6 0.0
2018-Sep-24 Mon ### 12.82 12.55 12.76 319,384 4,051,386 77.9 77.9 ###
2018-Sep-21 Fri 12.53 12.72 12.51 ### 417,583 ### ### ### 0.0
2018-Sep-20 Thu 12.51 12.7 ### 12.4 551,254 ### 25.7 25.7 0.9
2018-Sep-19 Wed ### 12.74 12.57 ### 344,077 ### ### ### 0.0
2018-Sep-18 Tue ### 12.85 ### ### 354,083 2,274,983 ### ### 0.0
2018-Sep-17 Mon 12.83 ### ### 12.8 33.2 33.2 0.9
2018-Sep-14 Fri 12.84 ### 12.81 12.83 177,387 ### ### ### ###
2018-Sep-13 Thu 12.89 ### 12.81 12.85 296,684 ### 31.1 31.1 0.9
2018-Sep-12 Wed ### ### 12.89 ### 207,151 1,335,088 ### ### 0.0
2018-Sep-11 Tue ### ### ### ### ### ### 0.0
2018-Sep-10 Mon ### ### 12.89 ### 70.5 70.5 0.0
2018-Sep-07 Fri 12.84 ### 12.72 ### ### ### 0.0
2018-Sep-06 Thu ### ### ### ### 265,643 0 30.1 30.1 0.0
2018-Sep-05 Wed 13.2 ### 13.2 13.25 221,623 ### ### ### ###
2018-Sep-04 Tue 13.44 13.52 ### 13.41 35.5 35.5 1.0
2018-Sep-03 Mon 13.45 13.56 ### 13.49 78.7 78.7 ###
2018-Aug-31 Fri 13.42 13.54 13.28 13.44 ### ### ###
2018-Aug-30 Thu 13.4 13.55 ### 13.43 451,243 3,057,171 73.2 73.2 ###
2018-Aug-29 Wed 13.41 13.45 ### 13.4 501,849 ### 29.7 29.7 1.0
2018-Aug-28 Tue 13.54 ### ### 13.47 ### ### 1.0
2018-Aug-27 Mon ### ### ### 13.5 ### ### 1.0
2018-Aug-24 Fri ### 13.89 13.55 ### ### ### 0.0
2018-Aug-23 Thu 12.75 14.2 12.75 13.46 1,096,284 14,772,426 ### ### ###
2018-Aug-22 Wed ### ### ### ### ### ### 0.0
2018-Aug-21 Tue 12.21 ### ### ### 24.8 24.8 0.0
2018-Aug-20 Mon 12.28 ### ### ### 273,624 0 ### ### 0.0
2018-Aug-17 Fri ### ### ### 12.27 414,746 0 82.6 82.6 ###
2018-Aug-16 Thu ### 12.21 ### ### 73.7 73.7 0.0
2018-Aug-15 Wed ### ### ### ### 84.0 84.0 0.0
2018-Aug-14 Tue ### ### 11.89 ### ### ### 0.0
2018-Aug-13 Mon 11.75 ### 11.75 11.88 ### ### 0.8
2018-Aug-10 Fri ### ### 11.79 11.83 270,855 ### 31.3 31.3 0.8
2018-Aug-09 Thu ### ### 11.825 11.89 226,625 1,339,920 ### ### ###
2018-Aug-08 Wed 11.78 ### 11.77 ### 81.3 81.3 0.0
2018-Aug-07 Tue 11.86 ### 11.78 11.82 755,643 ### 36.7 36.7 0.8
2018-Aug-06 Mon 11.82 ### 11.77 11.83 72.2 72.2 0.8
2018-Aug-03 Fri ### 11.83 ### 11.8 297,459 ### ### ### 0.8
2018-Aug-02 Thu ### ### ### ### ### ### 0.0
2018-Aug-01 Wed ### 11.7 ### ### 273,678 ### ### ### 0.0
2018-Jul-31 Tue ### ### 11.54 11.56 ### ### 0.8
2018-Jul-30 Mon 11.84 ### 11.73 11.8 35.4 35.4 0.8
2018-Jul-27 Fri ### ### 11.84 11.89 264,385 1,565,159 28.1 28.1 ###
2018-Jul-26 Thu ### ### 11.81 ### 335,583 ### 33.1 33.1 0.0
2018-Jul-25 Wed 11.78 ### 11.78 ### ### ### 0.0
2018-Jul-24 Tue ### 11.84 ### 11.74 ### ### 0.8
2018-Jul-23 Mon 11.78 11.8 ### 11.74 252,273 ### 40.2 40.2 0.8
2018-Jul-20 Fri 11.71 ### 11.7 11.84 80.3 80.3 0.8
2018-Jul-19 Thu 11.76 ### 11.71 11.74 ### ### 0.8
2018-Jul-18 Wed ### 11.81 ### 11.77 ### ### ###
2018-Jul-17 Tue 11.7 11.745 ### ### 431,976 2,536,779 36.6 36.6 0.0
2018-Jul-16 Mon 11.76 11.81 ### 11.75 208,182 ### 40.0 40.0 ###
2018-Jul-13 Fri ### ### 11.75 11.79 21.2 21.2 0.8
2018-Jul-12 Thu ### ### 11.84 ### 448,678 2,656,173 70.8 70.8 0.0
2018-Jul-11 Wed 11.87 ### 11.84 11.87 381,628 ### ### ### 0.8
2018-Jul-10 Tue 11.88 ### 11.8 11.87 ### ### 0.8
2018-Jul-09 Mon 11.8 ### 11.74 11.86 79.9 79.9 0.8
2018-Jul-06 Fri 11.76 11.855 ### 11.79 529,981 ### ### ### 0.8
2018-Jul-05 Thu ### 11.86 ### 11.77 82.1 82.1 ###
2018-Jul-04 Wed 11.72 11.76 11.58 ### 354,782 ### 34.8 34.8 0.0
2018-Jul-03 Tue ### ### ### 11.77 ### ### ###
2018-Jul-02 Mon ### 12.26 ### ### 382,140 ### 33.7 33.7 0.0
2018-Jun-29 Fri ### ### ### ### 14.3 14.3 0.0
2018-Jun-28 Thu 12.4 12.55 12.29 ### 373,850 ### ### ### 0.0
2018-Jun-27 Wed ### 12.455 ### ### 298,576 1,859,382 ### ### 0.0
2018-Jun-26 Tue ### 12.4 ### ### 297,021 ### 85.8 85.8 0.0
2018-Jun-25 Mon ### 12.46 12.2 12.24 324,329 3,998,976 ### ### 0.9
2018-Jun-22 Fri 12.27 12.48 12.27 ### 76.5 76.5 0.0
2018-Jun-21 Thu ### ### ### 12.28 607,071 0 ### ### 0.9
2018-Jun-20 Wed ### 12.22 ### ### 31.3 31.3 0.0
2018-Jun-19 Tue 11.85 ### 11.85 ### 429,259 2,543,359 89.1 89.1 0.0
2018-Jun-18 Mon 11.88 ### 11.85 11.89 192,849 ### 74.3 74.3 ###
2018-Jun-15 Fri ### 12.22 11.82 11.89 ### ### ###
2018-Jun-14 Thu ### ### ### ### 1,353,789 0 ### ### 0.0
2018-Jun-13 Wed 11.27 11.29 ### ### 500,374 ### 29.6 29.6 0.0
2018-Jun-12 Tue ### ### ### ### 534,689 0 ### ### 0.0
2018-Jun-08 Fri ### 11.055 10.825 ### 73.1 73.1 0.0
2018-Jun-07 Thu ### ### 10.85 ### 79.7 79.7 0.0
2018-Jun-06 Wed 10.84 ### 10.81 ### 381,870 ### ### ### 0.0
2018-Jun-05 Tue 10.56 10.81 10.56 10.76 357,971 3,824,920 86.7 86.7 0.8
2018-Jun-04 Mon ### ### 10.56 ### 74.0 74.0 0.0
2018-Jun-01 Fri 10.26 ### 10.255 10.58 437,773 2,244,681 91.0 91.0 0.8
2018-May-31 Thu 10.48 ### 10.26 ### 683,072 3,504,159 21.3 21.3 0.0
2018-May-30 Wed 10.5 10.59 10.41 10.47 379,484 3,984,582 35.4 35.4 0.7
2018-May-29 Tue 10.75 10.79 10.54 10.55 419,547 ### 16.9 16.9 ###
2018-May-28 Mon 10.75 10.88 10.72 10.87 ### ### ###
2018-May-25 Fri ### 10.78 10.55 10.76 229,350 ### 80.6 80.6 0.8
2018-May-24 Thu ### 10.79 10.59 ### 33.6 33.6 0.0
2018-May-23 Wed 10.7 10.87 10.7 10.79 304,888 ### ### ### ###
2018-May-22 Tue 10.85 10.88 ### 10.71 26.9 26.9 ###
2018-May-21 Mon 10.86 ### 10.82 ### ### ### 0.0
2018-May-18 Fri ### ### 10.84 ### 188,449 ### 29.8 29.8 0.0
2018-May-17 Thu ### ### 10.85 ### ### ### 0.0
2018-May-16 Wed 10.85 ### 10.82 ### 81.5 81.5 0.0
2018-May-15 Tue 10.89 ### 10.76 10.82 34.0 34.0 0.8
2018-May-14 Mon 10.85 ### 10.75 ### 279,487 1,502,242 75.3 75.3 0.0
2018-May-11 Fri 10.85 ### 10.78 10.81 326,651 1,760,648 31.6 31.6 0.8
2018-May-10 Thu ### ### 10.84 10.86 14.0 14.0 0.8
2018-May-09 Wed ### ### ### ### 931,382 0 ### ### 0.0
2018-May-08 Tue 10.85 ### 10.78 ### ### ### 0.0
2018-May-07 Mon 10.79 10.88 10.73 10.78 274,084 2,961,477 ### ### 0.8
2018-May-04 Fri 10.87 10.88 ### 10.73 390,743 2,125,641 24.7 24.7 ###
2018-May-03 Thu ### ### 10.775 10.85 382,525 2,060,853 26.5 26.5 0.8
2018-May-02 Wed 10.76 10.89 10.72 10.85 955,042 10,319,228 ### ### 0.8
2018-May-01 Tue 10.49 10.79 10.47 10.74 ### ### 0.8
2018-Apr-30 Mon 10.53 10.58 10.43 10.47 28.9 28.9 0.7
2018-Apr-27 Fri 10.47 10.55 10.42 10.52 ### ### ###
2018-Apr-26 Thu ### 10.445 10.21 ### 452,256 4,670,673 34.2 34.2 0.0
2018-Apr-24 Tue 10.27 10.41 ### ### 374,354 ### 82.7 82.7 0.0
2018-Apr-23 Mon 10.21 10.24 ### 10.22 369,573 ### 74.4 74.4 0.7
2018-Apr-20 Fri 9.88 ### 9.88 ### 607,525 3,001,173 ### ### 0.0
2018-Apr-19 Thu ### ### 9.82 9.88 27.0 27.0 0.7
2018-Apr-18 Wed 9.71 ### 9.71 9.85 321,826 ### ### ### ###
2018-Apr-17 Tue 9.82 ### ### 9.71 ### ### ###
2018-Apr-16 Mon 9.86 9.87 9.73 9.84 37.3 37.3 0.7
2018-Apr-13 Fri 9.7 9.87 ### 9.85 449,529 2,218,425 80.5 80.5 ###
2018-Apr-12 Thu ### 9.73 9.55 9.71 80.1 80.1 ###
2018-Apr-11 Wed ### 9.7 9.55 ### 439,753 4,232,622 76.5 76.5 0.0
2018-Apr-10 Tue 9.56 ### 9.54 ### ### ### 0.0
2018-Apr-09 Mon 9.42 9.57 ### 9.57 ### ### ###
2018-Apr-06 Fri 9.48 9.5 ### 9.42 429,241 ### ### ### 0.7
2018-Apr-05 Thu 9.22 9.55 9.22 9.54 702,888 ### 91.4 91.4 ###
2018-Apr-04 Wed 9.42 9.43 ### ### 17.2 17.2 0.0
2018-Apr-03 Tue 9.42 9.52 ### 9.47 499,858 2,379,324 75.4 75.4 ###
2018-Mar-29 Thu 9.49 9.54 9.48 9.49 ### ### 0.7
2018-Mar-28 Wed ### 9.56 ### 9.51 598,543 ### 87.9 87.9 ###
2018-Mar-27 Tue ### ### 9.41 9.43 15.0 15.0 ###
2018-Mar-26 Mon ### ### ### ### 419,086 0 30.4 30.4 0.0
2018-Mar-23 Fri 9.82 9.84 9.72 9.75 ### ### ###
2018-Mar-22 Thu 9.89 ### 9.82 ### 330,886 1,624,650 75.6 75.6 0.0
2018-Mar-21 Wed 9.85 ### 9.83 ### 273,288 ### ### ### 0.0
2018-Mar-20 Tue ### 9.85 ### 9.84 777,623 ### 88.8 88.8 0.7
2018-Mar-19 Mon 9.82 ### ### 9.71 29.9 29.9 ###
2018-Mar-16 Fri ### 9.975 9.82 9.82 20.4 20.4 ###
2018-Mar-15 Thu ### ### ### ### 596,087 0 ### ### 0.0
2018-Mar-14 Wed ### ### 9.81 ### 76.9 76.9 0.0
2018-Mar-13 Tue ### ### ### ### ### ### 0.0
2018-Mar-12 Mon ### 10.21 ### ### ### ### 0.0
2018-Mar-09 Fri ### ### ### ### ### ### 0.0
2018-Mar-08 Thu ### ### ### ### 1,513,027 0 ### ### 0.0
2018-Mar-07 Wed ### ### ### ### 76.2 76.2 0.0
2018-Mar-06 Tue 10.21 ### ### 10.23 340,258 0 ### ### ###
2018-Mar-05 Mon ### ### ### ### 74.3 74.3 0.0
2018-Mar-02 Fri ### ### ### ### 355,322 0 38.5 38.5 0.0
2018-Mar-01 Thu ### 10.41 ### 10.21 503,378 2,620,082 ### ### ###
2018-Feb-28 Wed ### ### ### ### 40.4 40.4 0.0
2018-Feb-27 Tue ### 10.79 ### ### 421,951 2,276,425 ### ### 0.0
2018-Feb-26 Mon 10.73 10.78 10.56 ### 404,353 4,314,446 28.3 28.3 0.0
2018-Feb-23 Fri 10.89 ### 10.49 10.7 1,090,724 5,720,847 16.9 16.9 0.8
2018-Feb-22 Thu 11.22 11.24 10.74 ### 875,559 ### 18.7 18.7 0.0
2018-Feb-21 Wed 11.4 11.72 11.4 11.59 83.8 83.8 0.8
2018-Feb-20 Tue 11.45 11.57 ### 11.43 35.5 35.5 ###
2018-Feb-19 Mon 11.51 11.54 ### 11.52 ### ### 0.8
2018-Feb-16 Fri 11.55 ### 11.46 11.49 242,074 1,387,084 ### ### ###
2018-Feb-15 Thu 11.49 11.53 11.4 11.51 ### ### 0.8
2018-Feb-14 Wed 11.42 11.48 ### 11.42 74.8 74.8 0.8
2018-Feb-13 Tue 11.5 11.55 11.41 11.48 295,422 3,391,444 31.3 31.3 0.8
2018-Feb-12 Mon 11.58 ### 11.46 11.47 33.9 33.9 ###
2018-Feb-09 Fri 11.42 ### 11.42 ### 160,485 ### 76.4 76.4 0.0
2018-Feb-08 Thu ### 11.81 ### 11.79 95.2 95.2 0.8
2018-Feb-07 Wed ### 11.74 11.46 11.56 414,171 4,804,383 ### ### 0.8
2018-Feb-06 Tue 11.56 ### 11.51 11.57 ### ### ###
2018-Feb-05 Mon ### ### ### ### 82.0 82.0 0.0
2018-Feb-02 Fri ### ### ### ### 283,777 0 ### ### 0.0
2018-Feb-01 Thu ### ### ### ### 746,253 0 27.3 27.3 0.0
2018-Jan-31 Wed ### ### ### ### 587,475 0 ### ### 0.0
2018-Jan-30 Tue ### ### ### ### 81.0 81.0 0.0
2018-Jan-29 Mon ### ### ### ### 31.6 31.6 0.0
2018-Jan-25 Thu 11.88 ### 11.88 ### 163,525 ### 81.8 81.8 0.0
2018-Jan-24 Wed 11.87 ### 11.8 ### 116,585 687,851 70.8 70.8 0.0
2018-Jan-23 Tue 11.83 11.89 11.79 11.82 31.2 31.2 0.8
2018-Jan-22 Mon 11.82 11.87 11.79 11.83 174,983 2,070,048 76.1 76.1 0.8
2018-Jan-19 Fri 11.53 11.84 11.53 11.81 ### ### ###
2018-Jan-18 Thu 11.58 ### 11.53 11.56 ### ### 0.8
2018-Jan-17 Wed 11.41 11.59 11.41 11.55 172,881 ### 83.0 83.0 0.8
2018-Jan-16 Tue 11.5 11.57 11.5 11.52 195,625 ### ### ### 0.8
2018-Jan-15 Mon ### ### 11.56 11.58 330,185 ### 34.0 34.0 0.8
2018-Jan-12 Fri 11.4 11.74 11.4 ### 391,257 4,526,843 ### ### 0.0
2018-Jan-11 Thu ### ### 11.51 ### 75.4 75.4 0.0
2018-Jan-02 Tue 11.49 ### 11.41 11.53 68.7 68.7 ###
2017-Dec-29 Fri 11.57 ### 11.45 11.58 144,749 828,688 68.9 68.9 0.8
2017-Dec-28 Thu 11.57 ### 11.53 ### ### ### 0.0
2017-Dec-27 Wed ### 11.71 11.52 11.57 116,482 ### 25.1 25.1 ###
2017-Dec-22 Fri 11.59 11.75 11.49 ### ### ### 0.0
2017-Dec-21 Thu ### ### 11.54 ### 330,321 1,905,952 ### ### 0.0
2017-Dec-20 Wed 11.59 11.74 11.59 ### 191,085 ### ### ### 0.0
2017-Dec-19 Tue 11.7 11.79 11.58 11.74 71.5 71.5 0.8
2017-Dec-18 Mon 11.5 ### 11.43 ### 77.4 77.4 0.0
2017-Dec-15 Fri ### 11.43 ### 11.42 255,985 1,462,954 87.0 87.0 0.8
2017-Dec-08 Fri ### ### ### ### 123,888 0 ### ### 0.0
2017-Dec-07 Thu ### ### 10.83 ### 268,977 ### ### ### 0.0
2017-Dec-06 Wed ### ### 10.82 10.86 ### ### 0.8
2017-Dec-05 Tue ### ### 10.86 ### 41.4 41.4 0.0
2017-Dec-04 Mon ### ### ### ### 305,545 0 ### ### 0.0
2017-Dec-01 Fri 10.81 ### 10.78 10.88 363,183 1,957,556 ### ### 0.8
2017-Nov-30 Thu ### ### 10.83 10.88 726,149 ### ### ### 0.8
2017-Nov-29 Wed ### 11.4 ### ### 382,872 2,182,370 ### ### 0.0
2017-Nov-28 Tue ### 11.28 ### 11.27 325,325 ### ### ### ###
2017-Nov-27 Mon 10.88 ### 10.87 ### 307,928 1,673,588 86.9 86.9 0.0
2017-Nov-24 Fri ### ### 10.81 ### 66.6 66.6 0.0
2017-Nov-23 Thu ### ### ### ### 212,221 0 ### ### 0.0
2017-Nov-22 Wed ### ### 10.88 ### 34.8 34.8 0.0
2017-Nov-21 Tue ### ### 10.89 ### ### ### 0.0
2017-Nov-20 Mon 10.88 ### 10.81 10.85 36.0 36.0 0.8
2017-Nov-17 Fri ### 10.985 10.88 ### 322,345 ### ### ### 0.0
2017-Nov-16 Thu 10.85 ### ### 10.85 448,356 0 ### ### 0.8
2017-Nov-15 Wed 10.85 ### 10.81 10.85 ### ### 0.8
2017-Nov-14 Tue 10.8 10.89 10.74 10.86 715,727 7,740,587 78.2 78.2 0.8
2017-Nov-13 Mon ### ### 10.81 ### 20.1 20.1 0.0
2017-Nov-10 Fri 11.54 11.56 11.46 11.52 35.7 35.7 0.8
2017-Nov-09 Thu ### ### 11.48 11.52 ### ### 0.8
2017-Nov-08 Wed ### ### 11.48 11.5 26.0 26.0 ###
2017-Nov-07 Tue ### 11.73 ### ### 65.4 65.4 0.0
2017-Nov-06 Mon ### 11.7 11.57 ### 322,547 ### ### ### 0.0
2017-Nov-03 Fri ### ### 11.58 ### ### ### 0.0
2017-Nov-02 Thu ### 11.75 11.58 11.58 345,076 ### 29.4 29.4 0.8
2017-Nov-01 Wed 11.75 11.79 ### ### 275,359 1,623,241 ### ### 0.0
2017-Oct-31 Tue ### 11.79 ### 11.75 714,377 4,211,252 73.9 73.9 ###
2017-Oct-30 Mon 11.74 11.82 ### ### ### ### 0.0
2017-Oct-27 Fri 11.83 11.83 ### 11.71 1,349,082 7,979,820 23.8 23.8 ###
2017-Oct-26 Thu ### 11.845 ### 11.8 641,176 ### ### ### 0.8
2017-Oct-25 Wed 11.84 11.85 ### ### 321,347 1,903,980 ### ### 0.0
2017-Oct-24 Tue 11.87 ### 11.81 11.82 298,426 ### ### ### 0.8
2017-Oct-23 Mon ### ### 11.85 11.88 315,325 ### ### ### 0.8
2017-Oct-20 Fri 11.86 ### 11.79 ### 186,959 1,102,123 67.7 67.7 0.0
2017-Oct-19 Thu 11.85 ### 11.8 ### 368,388 2,173,489 ### ### 0.0
2017-Oct-18 Wed ### ### 11.84 11.84 435,646 2,579,024 ### ### 0.8
2017-Oct-17 Tue ### ### 11.87 ### 316,828 1,880,374 33.6 33.6 0.0
2017-Oct-16 Mon ### ### 11.88 ### 26.8 26.8 0.0
2017-Oct-13 Fri ### ### 11.955 ### 20.3 20.3 0.0
2017-Oct-12 Thu ### ### 11.87 ### ### ### 0.0
2017-Oct-11 Wed ### ### ### ### 404,470 0 ### ### 0.0
2017-Oct-10 Tue 11.57 11.73 11.57 ### 299,025 3,483,641 75.9 75.9 0.0
2017-Oct-09 Mon 11.51 11.71 11.48 ### 80.8 80.8 0.0
2017-Oct-06 Fri 11.54 ### 11.44 11.51 ### ### 0.8
2017-Oct-05 Thu ### 11.47 ### 11.44 ### ### 0.8
2017-Oct-04 Wed 11.45 11.51 ### 11.4 32.4 32.4 0.8
2017-Oct-03 Tue 11.47 11.52 ### 11.48 73.1 73.1 0.8
2017-Oct-02 Mon 11.41 ### 11.4 11.52 207,854 ### ### ### 0.8
2017-Sep-29 Fri 11.42 11.51 ### ### ### ### 0.0
2017-Sep-28 Thu 11.54 ### 11.44 11.48 25.4 25.4 0.8
2017-Sep-27 Wed ### ### 11.49 11.56 ### ### 0.8
2017-Sep-26 Tue 11.8 11.82 ### 11.7 ### ### 0.8
2017-Sep-25 Mon 11.88 ### 11.77 11.77 26.5 26.5 ###
2017-Sep-22 Fri 11.77 11.845 ### 11.79 ### ### 0.8
2017-Sep-21 Thu 11.83 ### ### 11.7 498,349 0 29.9 29.9 0.8
2017-Sep-20 Wed ### ### 11.88 ### 613,828 ### ### ### 0.0
2017-Sep-19 Tue ### ### 11.87 ### 21.0 21.0 0.0
2017-Sep-18 Mon ### 12.125 ### ### 395,942 ### ### ### 0.0
2017-Sep-15 Fri ### ### 11.88 ### 458,950 ### 30.5 30.5 0.0
2017-Sep-14 Thu 11.82 ### 11.79 ### ### ### 0.0
2017-Sep-13 Wed ### ### 11.8 11.86 258,544 ### ### ### 0.8
2017-Sep-12 Tue ### ### 11.82 11.88 29.9 29.9 0.8
2017-Sep-11 Mon 11.87 ### ### 11.87 68.9 68.9 0.8
2017-Sep-08 Fri 11.71 11.88 ### 11.81 ### ### ###
2017-Sep-07 Thu ### ### ### 11.72 551,754 0 15.8 15.8 0.8
2017-Sep-06 Wed 11.73 11.82 ### 11.81 603,255 ### ### ### ###
2017-Sep-05 Tue ### ### 11.87 ### 510,878 ### ### ### 0.0
2017-Sep-04 Mon ### ### ### ### 260,529 0 37.9 37.9 0.0
2017-Sep-01 Fri ### ### ### ### ### ### 0.0
2017-Aug-31 Thu 11.89 ### ### ### ### ### 0.0
2017-Aug-30 Wed 11.78 ### 11.76 11.86 77.1 77.1 0.8
2017-Aug-29 Tue 11.78 11.86 11.76 11.78 ### ### ###
2017-Aug-28 Mon ### ### 11.78 ### 35.6 35.6 0.0
2017-Aug-25 Fri ### ### ### ### ### ### 0.0
2017-Aug-24 Thu 11.86 ### 11.86 ### 1,014,884 ### ### ### 0.0
2017-Aug-23 Wed ### ### 11.74 ### ### ### 0.0
2017-Aug-22 Tue 11.89 ### 11.75 11.85 ### ### ###
2017-Aug-21 Mon ### ### 11.76 ### 28.6 28.6 0.0
2017-Aug-18 Fri ### ### 11.75 ### 19.7 19.7 0.0
2017-Aug-17 Thu 12.5 12.54 12.27 ### 1,714,586 ### ### ### 0.0
2017-Aug-16 Wed ### ### ### ### 69.3 69.3 0.0
2017-Aug-15 Tue ### ### ### ### ### ### 0.0
2017-Aug-14 Mon 12.86 ### 12.78 ### 162,778 1,040,151 ### ### 0.0
2017-Aug-11 Fri 12.7 12.89 12.7 12.76 276,143 3,533,249 ### ### ###
2017-Aug-10 Thu ### ### ### ### 309,958 0 ### ### 0.0
2017-Aug-09 Wed 12.88 ### 12.88 ### 80.7 80.7 0.0
2017-Aug-08 Tue ### ### ### ### 329,451 0 ### ### 0.0
2017-Aug-07 Mon ### ### ### ### 147,246 0 ### ### 0.0
2017-Aug-04 Fri 12.8 ### 12.8 ### 249,073 ### ### ### 0.0
2017-Aug-03 Thu 12.78 ### 12.78 12.86 74.3 74.3 0.9
2017-Aug-02 Wed ### ### ### ### 523,676 0 ### ### 0.0
2017-Aug-01 Tue 12.87 ### 12.77 ### 253,445 1,618,246 71.0 71.0 0.0
2017-Jul-31 Mon 12.78 ### 12.78 ### 164,573 1,051,621 78.3 78.3 0.0
2017-Jul-28 Fri ### ### 12.875 ### 319,257 ### 37.7 37.7 0.0
2017-Jul-27 Thu ### 13.25 ### ### 164,687 1,091,051 71.9 71.9 0.0
2017-Jul-26 Wed 13.22 13.25 ### ### 24.5 24.5 0.0
2017-Jul-25 Tue ### 13.145 13.025 ### 67.7 67.7 0.0
2017-Jul-24 Mon ### ### 12.89 ### 206,458 1,330,621 35.6 35.6 0.0
2017-Jul-21 Fri ### 13.25 ### ### 383,289 2,539,289 ### ### 0.0
2017-Jul-20 Thu ### 13.155 ### ### 325,972 2,144,080 ### ### 0.0
2017-Jul-19 Wed 12.87 ### ### ### ### ### 0.0
2017-Jul-18 Tue 13.25 13.25 12.76 12.8 9.4 9.4 0.9
2017-Jul-17 Mon ### 13.4 ### 13.27 ### ### 0.9
2017-Jul-14 Fri ### ### 12.86 ### 291,354 ### ### ### 0.0
2017-Jul-13 Thu ### ### ### 12.85 84.0 84.0 0.9
2017-Jul-12 Wed 12.53 ### 12.45 12.57 324,979 ### 79.4 79.4 0.9
2017-Jul-11 Tue 12.7 12.82 ### ### 27.1 27.1 0.0
2017-Jul-10 Mon 12.75 ### 12.685 12.75 218,850 1,388,056 ### ### ###
2017-Jul-07 Fri ### 12.74 12.53 ### 73.8 73.8 0.0
2017-Jul-06 Thu ### 12.82 ### 12.79 170,378 1,092,122 ### ### ###
2017-Jul-05 Wed 12.8 12.82 ### 12.7 26.0 26.0 0.9
2017-Jul-04 Tue 12.86 ### ### 12.74 ### ### ###
2017-Jul-03 Mon ### 12.88 ### 12.78 84.3 84.3 0.9
2017-Jun-30 Fri ### 12.78 ### ### 70.9 70.9 0.0
2017-Jun-29 Thu 12.75 12.86 ### 12.86 209,573 1,347,554 ### ### 0.9
2017-Jun-28 Wed 12.4 ### ### 12.56 517,773 0 ### ### 0.9
2017-Jun-27 Tue 12.44 12.485 ### 12.46 71.8 71.8 0.9
2017-Jun-26 Mon 12.55 12.58 12.44 12.49 29.6 29.6 0.9
2017-Jun-23 Fri ### 12.51 ### 12.49 248,820 ### ### ### 0.9
2017-Jun-22 Thu 12.23 12.43 ### ### 245,028 1,522,849 81.5 81.5 0.0
2017-Jun-21 Wed ### 12.28 ### 12.22 ### ### 0.9
2017-Jun-20 Tue 12.21 ### 12.2 12.25 247,227 1,508,084 ### ### 0.9
2017-Jun-19 Mon ### ### 12.25 12.28 184,288 ### 30.7 30.7 0.9
2017-Jun-16 Fri 12.27 ### 12.27 ### 306,654 1,881,322 ### ### 0.0
2017-Jun-15 Thu 12.21 ### ### 12.27 ### ### ###
2017-Jun-14 Wed ### 12.21 ### 12.21 366,878 ### ### ### 0.9
2017-Jun-13 Tue 11.76 ### 11.76 ### 81.4 81.4 0.0
2017-Jun-09 Fri 11.74 11.87 11.73 11.86 227,071 ### 78.7 78.7 0.8
2017-Jun-08 Thu 11.75 ### 11.7 11.86 ### ### 0.8
2017-Jun-07 Wed 11.8 ### 11.73 11.87 ### ### 0.8
2017-Jun-06 Tue 11.85 ### 11.81 11.82 42.4 42.4 0.8
2017-Jun-05 Mon ### ### ### ### ### ### 0.0
2017-Jun-02 Fri ### ### ### ### 169,574 0 ### ### 0.0
2017-Jun-01 Thu ### ### 11.89 ### 220,776 ### ### ### 0.0
2017-May-31 Wed 11.89 ### 11.87 ### 483,681 2,870,646 ### ### 0.0
2017-May-30 Tue 11.86 11.955 11.82 ### ### ### 0.0
2017-May-29 Mon ### ### 11.88 ### ### ### 0.0
2017-May-26 Fri 12.2 12.2 ### ### 26.2 26.2 0.0
2017-May-25 Thu ### 12.23 ### ### 265,044 1,620,744 74.3 74.3 0.0
2017-May-24 Wed ### 12.22 ### ### 281,377 ### 72.2 72.2 0.0
2017-May-23 Tue ### ### ### ### ### ### 0.0
2017-May-22 Mon ### ### ### ### 31.9 31.9 0.0
2017-May-19 Fri ### 12.145 ### ### ### ### 0.0
2017-May-18 Thu ### ### ### ### 742,486 0 ### ### 0.0
2017-May-17 Wed 12.21 12.26 ### ### 36.1 36.1 0.0
2017-May-16 Tue ### ### 12.22 12.29 230,345 ### ### ### 0.9
2017-May-15 Mon ### ### ### ### 247,825 0 ### ### 0.0
2017-May-12 Fri 12.28 12.4 ### 12.23 ### ### ###
2017-May-11 Thu ### 12.42 12.28 ### 392,473 4,847,041 ### ### 0.0
2017-May-10 Wed ### ### 12.145 12.2 ### ### ###
2017-May-09 Tue 12.26 12.27 ### 12.2 605,781 ### 25.1 25.1 ###
2017-May-08 Mon 12.43 12.43 ### 12.2 ### ### ###
2017-May-05 Fri ### 12.41 12.25 12.28 30.7 30.7 0.9
2017-May-04 Thu ### 12.43 12.26 ### 373,958 ### 73.9 73.9 0.0
2017-May-03 Wed 12.48 12.52 12.26 12.26 ### ### 0.9
2017-May-02 Tue 12.58 ### 12.21 12.29 864,556 ### ### ### 0.9
2017-May-01 Mon 12.5 12.59 12.47 12.58 230,627 2,889,756 ### ### 0.9
2017-Apr-28 Fri ### 12.45 ### 12.45 ### ### ###
2017-Apr-27 Thu 12.46 12.5 ### ### 24.4 24.4 0.0
2017-Apr-26 Wed 12.4 12.49 ### 12.46 ### ### 0.9
2017-Apr-24 Mon ### ### 12.25 ### 243,258 1,489,955 32.4 32.4 0.0
2017-Apr-21 Fri ### 12.2 11.88 ### 478,986 ### ### ### 0.0
2017-Apr-20 Thu ### ### 11.81 ### ### ### 0.0
2017-Apr-19 Wed ### ### ### 11.86 84.9 84.9 0.8
2017-Apr-18 Tue ### 11.78 ### 11.75 89.7 89.7 ###
2017-Apr-13 Thu 11.58 ### 11.53 ### ### ### 0.0
2017-Apr-12 Wed ### ### 11.55 ### ### ### 0.0
2017-Apr-11 Tue 11.58 11.7 11.56 ### 73.7 73.7 0.0
2017-Apr-10 Mon ### ### 11.54 ### 279,886 1,614,942 ### ### 0.0
2017-Apr-07 Fri ### ### 11.54 11.55 292,851 1,689,750 25.3 25.3 0.8
2017-Apr-06 Thu 11.5 11.54 ### 11.44 ### ### 0.8
2017-Apr-05 Wed 11.52 11.59 11.43 11.51 ### ### 0.8
2017-Apr-04 Tue ### ### ### 11.55 335,428 0 84.9 84.9 0.8
2017-Apr-03 Mon 11.7 11.72 11.41 11.59 27.3 27.3 0.8
2017-Mar-31 Fri 11.71 11.82 ### 11.71 ### ### ###
2017-Mar-30 Thu 11.84 11.86 11.73 11.77 187,151 2,207,446 ### ### ###
2017-Mar-29 Wed ### 11.86 ### 11.83 ### ### 0.8
2017-Mar-28 Tue 11.28 11.58 11.26 11.56 87.7 87.7 0.8
2017-Mar-27 Mon 11.28 ### ### 11.27 336,422 0 ### ### ###
2017-Mar-24 Fri 11.25 11.4 11.21 ### 654,951 7,404,221 ### ### 0.0
2017-Mar-23 Thu ### ### ### ### 398,573 0 26.0 26.0 0.0
2017-Mar-22 Wed 11.2 11.29 ### ### 31.0 31.0 0.0
2017-Mar-21 Tue 11.25 ### ### 11.21 1,476,656 0 ### ### ###
2017-Mar-20 Mon 11.47 11.58 11.4 11.43 ### ### ###
2017-Mar-17 Fri 11.4 ### ### ### 595,183 0 ### ### 0.0
2017-Mar-16 Thu 11.41 11.47 11.28 ### ### ### 0.0
2017-Mar-15 Wed ### ### 11.22 ### 73.5 73.5 0.0
2017-Mar-14 Tue 11.45 11.45 11.29 ### ### ### 0.0
2017-Mar-13 Mon 11.49 11.49 11.4 11.44 329,778 ### 33.6 33.6 0.8
2017-Mar-10 Fri ### 11.49 ### 11.44 ### ### 0.8
2017-Mar-09 Thu 11.2 ### 11.2 ### 281,488 ### ### ### 0.0
2017-Mar-08 Wed 11.28 ### ### 11.2 709,353 0 27.9 27.9 0.8
2017-Mar-07 Tue 11.59 ### 11.53 11.58 ### ### 0.8
2017-Mar-06 Mon ### 11.73 11.59 ### 392,641 ### ### ### 0.0
2017-Mar-03 Fri 11.84 11.87 11.73 11.77 302,528 ### 29.4 29.4 ###
2017-Mar-02 Thu 11.8 11.88 11.7 11.85 ### ### ###
2017-Mar-01 Wed 11.41 11.79 11.41 11.75 90.8 90.8 ###
2017-Feb-28 Tue ### ### 11.81 11.85 1,005,050 5,934,820 27.8 27.8 ###
2017-Feb-27 Mon ### ### 11.82 ### ### ### 0.0
2017-Feb-24 Fri ### 12.26 ### ### 39.9 39.9 0.0
2017-Feb-23 Thu 11.8 ### 11.74 ### 1,498,147 8,794,122 85.1 85.1 0.0
2017-Feb-22 Wed 11.4 11.73 ### ### 85.0 85.0 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon 11.29 11.29 ### ### 272,921 ### ### ### 0.0
2017-Feb-17 Fri ### 11.23 ### ### ### ### 0.0
2017-Feb-16 Thu 11.2 11.2 ### ### ### ### 0.0
2017-Feb-15 Wed 11.29 ### ### ### 276,257 0 27.7 27.7 0.0
2017-Feb-14 Tue 11.27 ### 11.22 11.23 189,941 ### 32.3 32.3 0.8
2017-Feb-13 Mon ### 11.25 ### 11.22 78.8 78.8 ###
2017-Feb-10 Fri ### 11.44 ### ### 324,778 ### 68.9 68.9 0.0
2017-Feb-09 Thu ### ### ### ### 284,159 0 ### ### 0.0
2017-Feb-08 Wed 10.86 ### 10.8 ### 80.2 80.2 0.0
2017-Feb-07 Tue 10.89 ### 10.8 10.86 519,949 2,807,724 35.2 35.2 0.8
2017-Feb-06 Mon ### ### ### ### 262,979 0 20.6 20.6 0.0
2017-Feb-03 Fri ### ### ### ### 264,921 0 ### ### 0.0
2017-Feb-02 Thu ### ### ### ### ### ### 0.0
2017-Feb-01 Wed 11.2 11.26 11.025 ### 1,047,783 11,674,922 26.5 26.5 0.0
2017-Jan-31 Tue 11.25 ### ### ### ### ### 0.0
2017-Jan-30 Mon 11.41 11.42 11.25 ### ### ### 0.0
2017-Jan-27 Fri ### 11.55 11.29 11.5 197,878 ### 80.8 80.8 ###
2017-Jan-25 Wed 11.53 11.55 11.27 ### 172,042 ### ### ### 0.0
2017-Jan-24 Tue 11.25 11.48 ### 11.45 83.3 83.3 0.8
2017-Jan-23 Mon ### ### 11.2 11.25 297,255 1,664,628 11.8 11.8 ###
2017-Jan-20 Fri ### 11.51 ### ### 572,651 ### 33.1 33.1 0.0
2017-Jan-19 Thu ### 11.5 ### 11.43 316,756 1,821,347 76.4 76.4 ###
2017-Jan-18 Wed ### 11.4 11.23 ### ### ### 0.0
2017-Jan-17 Tue 11.5 ### ### ### 163,987 0 ### ### 0.0
2017-Jan-16 Mon 11.57 ### 11.4 11.53 258,723 1,474,721 30.1 30.1 ###
2017-Jan-13 Fri ### 11.7 11.53 11.57 136,075 ### 32.3 32.3 ###
2017-Jan-12 Thu 11.7 11.74 11.59 11.59 186,123 2,171,124 ### ### 0.8
2017-Jan-11 Wed 11.71 11.75 11.56 11.57 22.3 22.3 ###
2017-Jan-10 Tue 11.77 ### 11.55 ### 701,547 ### ### ### 0.0
2017-Jan-09 Mon 11.8 ### 11.78 11.87 74.1 74.1 0.8
2017-Jan-06 Fri ### ### ### 11.8 19.1 19.1 0.8
2017-Jan-05 Thu ### ### 11.82 11.86 229,659 1,357,284 26.9 26.9 0.8
2017-Jan-04 Wed ### ### 11.87 ### 291,643 ### ### ### 0.0
2017-Jan-03 Tue ### ### ### ### 300,181 0 65.9 65.9 0.0
2016-Dec-30 Fri 11.89 ### 11.79 11.87 126,956 ### ### ### 0.8
2016-Dec-29 Thu 11.89 ### 11.77 11.88 135,128 795,228 23.7 23.7 0.8
2016-Dec-28 Wed 11.77 11.89 11.7 11.8 169,175 ### 64.3 64.3 0.8
2016-Dec-23 Fri 11.77 11.77 ### 11.71 ### ### ###
2016-Dec-22 Thu ### 11.75 11.46 11.7 237,783 2,759,471 74.1 74.1 0.8
2016-Dec-21 Wed ### ### 11.45 11.57 ### ### ###
2016-Dec-20 Tue 11.49 ### ### 11.53 501,321 0 71.2 71.2 ###
2016-Dec-19 Mon 11.55 11.59 11.4 11.45 ### ### 0.8
2016-Dec-16 Fri ### 11.54 11.23 11.51 ### ### 0.8
2016-Dec-15 Thu 11.28 11.42 11.25 11.27 447,275 ### 40.3 40.3 ###
2016-Dec-14 Wed 11.24 ### 11.23 11.28 400,756 2,250,244 69.6 69.6 0.8
2016-Dec-13 Tue ### 11.29 ### ### 85.1 85.1 0.0
2016-Dec-12 Mon ### ### ### ### 359,658 0 ### ### 0.0
2016-Dec-09 Fri 11.26 ### ### ### 393,648 0 18.5 18.5 0.0
2016-Dec-08 Thu 11.28 ### ### 11.25 30.0 30.0 ###
2016-Dec-07 Wed ### 11.28 ### 11.2 ### ### 0.8
2016-Dec-06 Tue 11.23 ### ### ### 237,174 0 ### ### 0.0
2016-Dec-05 Mon 11.25 ### ### ### 432,040 0 ### ### 0.0
2016-Dec-02 Fri 11.46 ### 11.26 11.29 26.7 26.7 ###
2016-Dec-01 Thu 11.59 ### 11.25 ### 496,224 ### 70.5 70.5 0.0
2016-Nov-30 Wed 11.74 11.74 11.49 11.54 454,129 ### 20.3 20.3 0.8
2016-Nov-29 Tue 11.88 ### 11.525 11.7 430,255 2,479,344 24.4 24.4 0.8
2016-Nov-28 Mon 11.89 ### 11.82 11.87 317,672 1,877,441 ### ### 0.8
2016-Nov-25 Fri 11.5 11.89 11.42 11.84 400,225 4,664,622 ### ### 0.8
2016-Nov-24 Thu 11.7 11.71 11.48 11.51 ### ### 0.8
2016-Nov-23 Wed ### ### 11.28 ### ### ### 0.0
2016-Nov-22 Tue ### 11.47 ### ### 339,424 ### 89.5 89.5 0.0
2016-Nov-21 Mon ### ### 10.855 ### ### ### 0.0
2016-Nov-18 Fri ### ### ### ### 247,389 0 ### ### 0.0
2016-Nov-17 Thu 10.75 ### ### ### 435,575 0 83.1 83.1 0.0
2016-Nov-16 Wed ### ### 10.78 10.82 391,050 2,107,759 20.9 20.9 0.8
2016-Nov-15 Tue ### 11.24 10.8 ### 381,571 ### 36.6 36.6 0.0
2016-Nov-14 Mon ### ### 10.85 ### 255,858 1,388,029 34.1 34.1 0.0
2016-Nov-11 Fri 11.28 11.29 10.86 ### 216,882 ### ### ### 0.0
2016-Nov-10 Thu 10.87 ### 10.87 11.26 82.2 82.2 0.8
2016-Nov-09 Wed ### ### ### ### 40.6 40.6 0.0
2016-Nov-08 Tue ### ### 10.82 10.86 ### ### 0.8
2016-Nov-07 Mon 10.85 ### 10.82 ### 237,320 ### 74.5 74.5 0.0
2016-Nov-04 Fri 10.85 ### 10.76 10.86 77.4 77.4 0.8
2016-Nov-03 Thu ### ### 10.88 ### ### ### 0.0
2016-Nov-02 Wed ### 11.24 ### ### 301,457 1,694,188 32.4 32.4 0.0
2016-Nov-01 Tue 11.22 ### ### ### 273,451 0 ### ### 0.0
2016-Oct-31 Mon ### 11.41 11.27 ### 271,173 ### 31.4 31.4 0.0
2016-Oct-28 Fri 11.25 11.44 11.23 11.4 ### ### 0.8
2016-Oct-27 Thu ### ### ### 11.26 549,146 0 85.1 85.1 0.8
2016-Oct-26 Wed ### 11.42 ### ### ### ### 0.0
2016-Oct-25 Tue ### ### ### 11.45 74.0 74.0 0.8
2016-Oct-24 Mon 11.55 11.57 ### ### 225,141 1,302,440 ### ### 0.0
2016-Oct-21 Fri 11.59 ### 11.53 11.55 318,075 ### ### ### 0.8
2016-Oct-20 Thu 11.56 ### 11.42 ### 191,279 ### 72.1 72.1 0.0
2016-Oct-19 Wed 11.55 ### 11.44 11.56 67.2 67.2 0.8
2016-Oct-18 Tue 11.79 11.8 11.41 11.5 415,979 ### 14.7 14.7 ###
2016-Oct-17 Mon 11.86 ### ### 11.78 302,680 0 ### ### ###
2016-Oct-14 Fri 11.74 ### ### 11.86 303,827 0 81.3 81.3 0.8
2016-Oct-13 Thu ### ### ### 11.82 26.0 26.0 0.8
2016-Oct-12 Wed ### ### 11.87 ### 182,343 ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 70.9 70.9 0.0
2016-Oct-10 Mon ### ### ### ### 30.5 30.5 0.0
2016-Oct-07 Fri ### ### ### ### 473,585 0 ### ### 0.0
2016-Oct-06 Thu ### 12.2 ### ### ### ### 0.0
2016-Oct-05 Wed ### ### ### ### 771,376 0 ### ### 0.0
2016-Oct-04 Tue 11.89 ### 11.85 ### 661,642 3,920,228 80.4 80.4 0.0
2016-Oct-03 Mon ### ### 11.83 11.89 ### ### ###
2016-Sep-30 Fri 11.73 ### ### 11.8 ### ### 0.8
2016-Sep-29 Thu 11.84 ### ### 11.82 741,777 0 27.8 27.8 0.8
2016-Sep-28 Wed ### 11.74 11.57 11.73 599,049 ### 76.4 76.4 0.8
2016-Sep-27 Tue 11.55 11.71 11.44 ### 1,029,081 ### 74.1 74.1 0.0
2016-Sep-26 Mon 11.88 11.88 11.88 11.88 0 0.8
2016-Sep-23 Fri ### ### 11.57 11.88 81.2 81.2 0.8
2016-Sep-22 Thu 11.75 11.8 11.59 ### 222,057 2,596,956 23.8 23.8 0.0
2016-Sep-21 Wed 11.45 11.77 11.42 ### 350,351 ### 84.8 84.8 0.0
2016-Sep-20 Tue 11.44 11.58 ### 11.56 ### ### 0.8
2016-Sep-19 Mon 11.42 11.49 ### 11.44 73.7 73.7 0.8
2016-Sep-16 Fri 11.5 ### 11.42 11.5 ### ### ###
2016-Sep-15 Thu 11.5 11.5 ### 11.46 ### ### 0.8
2016-Sep-14 Wed 11.47 ### ### 11.48 619,270 0 ### ### 0.8
2016-Sep-13 Tue 11.2 11.46 ### ### 83.7 83.7 0.0
2016-Sep-12 Mon ### 11.45 ### 11.2 362,971 ### 28.4 28.4 0.8
2016-Sep-09 Fri 11.47 ### ### 11.59 ### ### 0.8
2016-Sep-08 Thu ### ### 11.54 ### 278,570 1,607,348 ### ### 0.0
2016-Sep-07 Wed 11.89 ### 11.81 ### 74.8 74.8 0.0
2016-Sep-06 Tue ### 12.25 ### ### ### ### 0.0
2016-Sep-05 Mon ### 12.2 ### ### 214,176 1,306,473 79.4 79.4 0.0
2016-Sep-02 Fri 12.21 ### ### ### ### ### 0.0
2016-Sep-01 Thu 12.21 12.42 ### 12.4 380,049 ### ### ### 0.9
2016-Aug-31 Wed ### 12.27 ### 12.21 ### ### 0.9
2016-Aug-30 Tue ### 12.24 ### ### 274,040 1,677,124 ### ### 0.0
2016-Aug-29 Mon ### ### 11.89 ### 250,787 1,490,928 44.8 44.8 0.0
2016-Aug-26 Fri ### ### ### ### 27.4 27.4 0.0
2016-Aug-25 Thu ### ### 12.21 ### ### ### 0.0
2016-Aug-24 Wed ### ### ### ### ### ### 0.0
2016-Aug-23 Tue ### 12.22 ### ### ### ### 0.0
2016-Aug-22 Mon 12.27 ### ### ### 812,378 0 32.2 32.2 0.0
2016-Aug-19 Fri 11.78 12.5 11.78 12.28 ### ### 0.9
2016-Aug-18 Thu ### 11.84 ### 11.71 868,953 ### ### ### ###
2016-Aug-17 Wed 10.72 ### ### ### 32.9 32.9 0.0
2016-Aug-16 Tue ### 10.75 ### 10.7 170,121 ### 74.8 74.8 0.8
2016-Aug-15 Mon 10.75 10.79 ### 10.73 138,378 746,549 ### ### ###
2016-Aug-12 Fri ### ### 10.71 10.75 14.4 14.4 0.8
2016-Aug-11 Thu ### 10.82 ### 10.81 174,250 ### ### ### 0.8
2016-Aug-10 Wed ### 10.78 ### ### 75.2 75.2 0.0
2016-Aug-09 Tue ### ### ### ### 384,959 0 13.2 13.2 0.0
2016-Aug-08 Mon ### ### 10.88 ### 247,485 ### 80.1 80.1 0.0
2016-Aug-05 Fri 10.89 ### 10.8 ### 459,171 2,479,523 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### 238,858 0 32.2 32.2 0.0
2016-Aug-03 Wed ### ### ### ### 399,870 0 ### ### 0.0
2016-Aug-02 Tue ### ### ### 11.4 475,742 0 80.1 80.1 0.8
2016-Aug-01 Mon 11.4 11.52 11.22 ### ### ### 0.0
2016-Jul-29 Fri ### 11.41 ### ### 465,022 2,652,950 ### ### 0.0
2016-Jul-28 Thu 11.25 ### ### 11.2 ### ### 0.8
2016-Jul-27 Wed 11.52 11.52 11.29 11.29 ### ### ###
2016-Jul-26 Tue 11.46 11.55 ### ### 26.4 26.4 0.0
2016-Jul-25 Mon 11.5 ### ### ### ### ### 0.0
2016-Jul-22 Fri ### ### ### 11.45 334,540 0 ### ### 0.8
2016-Jul-21 Thu 11.47 11.77 11.47 ### 85.3 85.3 0.0
2016-Jul-20 Wed ### ### 11.27 ### 542,982 ### ### ### 0.0
2016-Jul-19 Tue 11.45 11.47 11.28 ### 151,484 ### 28.0 28.0 0.0
2016-Jul-18 Mon 11.28 11.47 11.23 11.42 79.5 79.5 0.8
2016-Jul-15 Fri ### 11.345 ### 11.28 ### ### 0.8
2016-Jul-14 Thu ### 11.42 ### 11.23 23.1 23.1 0.8
2016-Jul-13 Wed ### ### ### ### 326,675 0 ### ### 0.0
2016-Jul-12 Tue ### 11.26 ### ### ### ### 0.0
2016-Jul-11 Mon 10.83 ### 10.81 ### 75.4 75.4 0.0
2016-Jul-08 Fri 10.74 10.85 10.72 10.79 71.0 71.0 ###
2016-Jul-07 Thu 10.83 10.88 10.72 10.79 30.6 30.6 ###
2016-Jul-06 Wed 10.89 ### ### 10.75 433,253 0 ### ### 0.8
2016-Jul-05 Tue ### ### 10.8 ### 356,327 ### ### ### 0.0
2016-Jul-04 Mon 10.72 ### ### ### 328,758 0 80.4 80.4 0.0
2016-Jul-01 Fri ### ### 10.75 10.87 ### ### ###
2016-Jun-30 Thu ### ### 10.89 10.89 447,920 2,438,924 20.7 20.7 0.8
2016-Jun-29 Wed 10.55 ### 10.55 ### 696,324 ### 85.0 85.0 0.0
2016-Jun-28 Tue 10.25 10.45 ### ### 1,723,947 9,007,623 ### ### 0.0
2016-Jun-27 Mon 10.59 ### 10.54 10.57 ### ### 0.8
2016-May-27 Fri 12.4 12.48 ### 12.4 66.6 66.6 0.9
2016-May-26 Thu 12.22 ### ### ### 230,475 0 77.3 77.3 0.0
2016-May-25 Wed 12.24 12.58 12.24 12.42 334,089 4,146,044 ### ### 0.9
2016-May-24 Tue ### 12.25 ### ### 250,055 1,531,586 89.0 89.0 0.0
2016-May-23 Mon 12.22 12.4 ### 12.25 75.4 75.4 0.9
2016-May-20 Fri ### 12.24 ### 12.21 ### ### 0.9
2016-May-19 Thu ### ### 11.87 ### ### ### 0.0
2016-May-18 Wed ### ### 11.75 ### 490,181 ### 76.3 76.3 0.0
2016-May-17 Tue 11.78 ### 11.76 ### 82.0 82.0 0.0
2016-May-16 Mon 11.84 ### 11.72 11.78 271,024 ### ### ### ###
2016-May-13 Fri ### ### 11.8 11.85 ### ### ###
2016-May-12 Thu ### ### 11.82 ### 314,289 1,857,447 ### ### 0.0
2016-May-11 Wed 11.85 ### 11.85 ### 283,447 1,679,423 77.0 77.0 0.0
2016-May-10 Tue ### ### ### ### 24.3 24.3 0.0
2016-May-09 Mon 11.8 11.89 11.73 11.86 253,274 ### ### ### 0.8
2016-May-06 Fri 11.72 11.86 11.57 11.78 484,448 ### ### ### ###
2016-May-05 Thu 11.8 ### 11.77 11.87 76.5 76.5 0.8
2016-May-04 Wed ### ### 11.88 11.88 306,673 ### 22.1 22.1 0.8
2016-May-03 Tue 11.87 ### 11.82 ### 412,329 ### ### ### 0.0
2016-May-02 Mon 11.57 11.83 11.54 11.82 82.8 82.8 0.8
2016-Apr-29 Fri 11.89 ### 11.56 ### 461,957 ### ### ### 0.0
2016-Apr-28 Thu ### ### 11.81 ### ### ### 0.0
2016-Apr-27 Wed ### ### ### ### 445,178 0 18.9 18.9 0.0
2016-Apr-26 Tue ### ### 11.78 11.81 298,741 1,759,584 ### ### ###
2016-Apr-22 Fri 11.86 ### 11.83 11.83 ### ### 0.8
2016-Apr-21 Thu ### ### 11.78 11.8 15.3 15.3 0.8
2016-Apr-20 Wed ### ### 11.84 ### 525,559 ### ### ### 0.0
2016-Apr-19 Tue 11.71 11.88 ### 11.87 600,758 ### 80.6 80.6 0.8
2016-Apr-18 Mon ### 11.7 11.58 ### 384,784 4,478,885 31.0 31.0 0.0
2016-Apr-15 Fri 11.49 11.74 11.46 ### 80.1 80.1 0.0
2016-Apr-14 Thu ### 11.48 ### 11.45 326,925 1,876,549 ### ### 0.8
2016-Apr-13 Wed ### ### ### ### ### ### 0.0
2016-Apr-12 Tue ### ### 11.23 ### 32.9 32.9 0.0
2016-Apr-11 Mon ### 11.44 11.23 11.43 ### ### ###
2016-Apr-08 Fri ### ### ### 11.44 163,823 0 ### ### 0.8
2016-Apr-07 Thu 11.57 11.58 11.42 11.54 206,829 ### 29.3 29.3 0.8
2016-Apr-06 Wed 11.27 11.59 11.26 11.55 310,751 ### ### ### 0.8
2016-Apr-05 Tue 11.43 ### 11.26 ### 337,227 1,898,588 ### ### 0.0
2016-Apr-04 Mon ### 11.53 ### 11.45 393,252 ### ### ### 0.8
2016-Apr-01 Fri 11.51 11.51 11.28 11.41 29.6 29.6 ###
2016-Mar-31 Thu ### 11.73 11.52 ### 600,688 ### ### ### 0.0
2016-Mar-30 Wed 11.28 11.49 11.25 11.48 ### ### 0.8
2016-Mar-29 Tue ### ### ### 11.2 ### ### 0.8
2016-Mar-24 Thu ### ### ### ### 87.5 87.5 0.0
2016-Mar-23 Wed ### ### ### ### ### ### 0.0
2016-Mar-22 Tue ### 11.23 ### 11.21 316,282 1,775,923 75.3 75.3 ###
2016-Mar-21 Mon 11.26 11.28 ### ### 27.1 27.1 0.0
2016-Mar-18 Fri ### 11.28 ### 11.21 479,752 ### ### ### ###
2016-Mar-17 Thu ### 11.21 ### 11.2 757,746 ### ### ### 0.8
2016-Mar-16 Wed 10.88 ### 10.87 ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### 11.22 ### ### 34.6 34.6 0.0
2016-Mar-11 Fri ### 11.22 ### ### 72.8 72.8 0.0
2016-Mar-10 Thu ### ### ### ### ### ### 0.0
2016-Mar-09 Wed ### ### 10.8 ### 72.4 72.4 0.0
2016-Mar-08 Tue 11.25 11.49 ### 11.22 ### ### ###
2016-Mar-07 Mon 11.2 ### ### 11.22 999,857 0 70.4 70.4 ###
2016-Mar-04 Fri ### ### 10.86 ### 81.2 81.2 0.0
2016-Mar-03 Thu 10.79 ### ### 10.85 66.6 66.6 0.8
2016-Mar-02 Wed ### ### 10.76 10.8 866,248 ### ### ### ###
2016-Mar-01 Tue 10.74 ### 10.4 ### 979,550 ### ### ### 0.0
2016-Feb-29 Mon ### 10.79 ### 10.74 ### ### 0.8
2016-Feb-26 Fri 9.8 10.51 9.73 10.22 91.4 91.4 0.7
2016-Feb-25 Thu ### 9.85 ### 9.72 ### ### 0.7
2016-Feb-24 Wed 9 ### ### ### 573,722 0 39.1 39.1 0.0
2016-Feb-23 Tue ### ### ### ### 485,940 0 31.2 31.2 0.0
2016-Feb-22 Mon ### ### 9 ### ### ### 0.0
2016-Feb-19 Fri ### 9.145 ### 9 25.5 25.5 0.6
2016-Feb-18 Thu ### 9.24 ### ### 65.0 65.0 0.0
2016-Feb-17 Wed ### ### ### ### 337,945 0 ### ### 0.0
2016-Feb-16 Tue ### ### ### ### 378,646 0 65.2 65.2 0.0
2016-Feb-15 Mon 8.88 ### 8.83 ### ### ### 0.0
2016-Feb-12 Fri 8.86 8.89 8.73 8.79 249,588 2,198,870 32.3 32.3 0.6
2016-Feb-11 Thu ### ### 8.88 ### 2,339,644 ### 67.8 67.8 0.0
2016-Feb-10 Wed ### ### 8.78 ### 393,648 ### 25.4 25.4 0.0
2016-Feb-09 Tue 9.25 9.29 ### ### 33.8 33.8 0.0
2016-Feb-08 Mon 9.4 9.43 9.25 ### 30.5 30.5 0.0
2016-Feb-05 Fri 9.48 9.49 ### 9.48 67.8 67.8 0.7
2016-Feb-04 Thu 9.46 9.5 ### 9.49 69.2 69.2 0.7
2016-Feb-03 Wed 9.52 ### 9.42 9.44 ### ### 0.7
2016-Feb-02 Tue 9.76 9.78 ### ### 364,758 ### 33.0 33.0 0.0
2016-Feb-01 Mon 9.72 9.85 ### 9.76 75.6 75.6 0.7
2016-Jan-29 Fri 9.44 ### 9.42 ### ### ### 0.0
2016-Jan-28 Thu 9.43 9.53 ### 9.45 67.2 67.2 0.7
2016-Jan-27 Wed 9.49 9.52 ### 9.44 ### ### 0.7
2016-Jan-25 Mon 9.58 ### 9.45 9.5 ### ### 0.7
2016-Jan-22 Fri 9.49 9.54 ### 9.47 523,471 2,496,956 28.0 28.0 ###
2016-Jan-21 Thu 9.44 ### ### ### 388,752 0 ### ### 0.0
2016-Jan-20 Wed 9.45 9.58 ### ### 320,820 1,536,727 36.2 36.2 0.0
2016-Jan-19 Tue ### 9.47 9.22 9.44 ### ### 0.7
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri 9.5 9.5 ### 9.22 ### ### 0.7
2016-Jan-14 Thu 9.24 9.4 ### ### ### ### 0.0
2016-Jan-13 Wed 9.27 9.5 9.26 9.45 86.8 86.8 0.7
2016-Jan-12 Tue 9.4 9.49 9.24 9.29 26.8 26.8 ###
2016-Jan-11 Mon 9.25 9.44 9.25 9.44 346,252 3,235,724 ### ### 0.7
2016-Jan-08 Fri ### 9.41 9.26 9.41 ### ### 0.7
2016-Jan-07 Thu 9.5 9.55 ### 9.42 408,158 1,948,954 ### ### 0.7
2016-Jan-06 Wed 9.77 ### 9.4 9.52 447,349 2,102,540 17.7 17.7 ###
2016-Jan-05 Tue 9.89 9.89 9.72 9.76 242,758 2,380,242 24.4 24.4 0.7
2016-Jan-04 Mon ### ### 9.78 ### 228,242 ### 29.6 29.6 0.0
2015-Dec-31 Thu ### ### ### ### ### ### 0.0
2015-Dec-30 Wed ### ### ### ### 137,578 0 33.3 33.3 0.0
2015-Dec-29 Tue 9.77 ### 9.77 ### ### ### 0.0
2015-Dec-24 Thu 9.8 9.8 ### 9.77 28.9 28.9 0.7
2015-Dec-23 Wed 9.8 9.8 9.7 9.71 ### ### ###
2015-Dec-22 Tue 9.79 9.86 ### 9.71 ### ### ###
2015-Dec-21 Mon ### 9.76 ### ### 179,679 ### ### ### 0.0
2015-Dec-18 Fri 9.74 9.88 9.73 9.77 ### ### 0.7
2015-Dec-17 Thu ### 9.88 ### 9.88 ### ### 0.7
2015-Dec-16 Wed 9.46 9.48 ### 9.48 64.9 64.9 0.7
2015-Dec-15 Tue ### 9.5 ### 9.41 78.7 78.7 0.7
2015-Dec-14 Mon 9.46 9.5 ### ### 327,379 1,555,050 29.0 29.0 0.0
2015-Dec-11 Fri 9.54 9.72 9.54 9.58 75.2 75.2 0.7
2015-Dec-10 Thu 9.54 ### 9.41 ### ### ### 0.0
2015-Dec-09 Wed 9.74 9.78 9.51 9.53 345,789 ### ### ### ###
2015-Dec-08 Tue 9.81 9.89 9.76 9.76 233,286 ### 34.6 34.6 0.7
2015-Dec-07 Mon ### ### 9.89 9.89 ### ### ###
2015-Dec-04 Fri ### 9.82 9.57 9.8 ### ### 0.7
2015-Dec-03 Thu 9.74 9.84 9.71 9.81 171,128 1,672,776 73.7 73.7 ###
2015-Dec-02 Wed 9.81 9.89 9.7 9.83 1,002,878 ### ### ### 0.7
2015-Dec-01 Tue 9.7 9.83 ### 9.79 ### ### ###
2015-Nov-30 Mon ### ### 9.55 ### 422,558 ### 74.3 74.3 0.0
2015-Nov-27 Fri 9.77 9.8 9.57 ### ### ### 0.0
2015-Nov-26 Thu ### 9.87 ### ### 33.5 33.5 0.0
2015-Nov-25 Wed 9.71 9.76 ### ### 36.6 36.6 0.0
2015-Nov-24 Tue 9.8 9.83 ### 9.7 26.1 26.1 0.7
2015-Nov-23 Mon 9.78 9.88 9.73 9.84 268,322 ### ### ### 0.7
2015-Nov-20 Fri ### 9.87 ### 9.78 ### ### 0.7
2015-Nov-19 Thu 9.25 ### 9.25 ### 518,548 2,398,284 92.9 92.9 0.0
2015-Nov-18 Wed ### 9.25 ### ### 32.1 32.1 0.0
2015-Nov-17 Tue ### ### ### ### 359,256 0 77.8 77.8 0.0
2015-Nov-16 Mon ### ### 8.83 ### 71.6 71.6 0.0
2015-Nov-13 Fri ### ### ### ### 35.6 35.6 0.0
2015-Nov-12 Thu 9.21 9.21 ### ### ### ### 0.0
2015-Nov-11 Wed 9.2 9.2 ### ### 211,988 975,144 ### ### 0.0
2015-Nov-10 Tue ### ### ### ### 18.6 18.6 0.0
2015-Nov-09 Mon 9.49 9.56 ### 9.42 33.9 33.9 0.7
2015-Nov-06 Fri ### 9.52 ### 9.49 ### ### 0.7
2015-Nov-05 Thu 9.44 9.47 9.2 ### 486,582 4,542,242 ### ### 0.0
2015-Nov-04 Wed 9.49 9.54 9.44 9.45 498,477 4,730,546 ### ### 0.7
2015-Nov-03 Tue ### 9.46 ### 9.46 349,576 ### ### ### 0.7
2015-Nov-02 Mon ### ### 9.22 9.25 723,081 ### ### ### ###
2015-Oct-30 Fri 9.23 9.41 9.22 ### 83.6 83.6 0.0
2015-Oct-29 Thu 9.4 9.4 9.26 9.29 ### ### ###
2015-Oct-28 Wed 9.46 9.46 ### ### 247,643 1,171,351 ### ### 0.0
2015-Oct-27 Tue ### 9.5 ### 9.43 313,021 1,486,849 78.0 78.0 ###
2015-Oct-26 Mon ### 9.46 ### ### ### ### 0.0
2015-Oct-23 Fri ### 9.43 ### ### 787,454 3,712,845 ### ### 0.0
2015-Oct-22 Thu ### ### ### ### 457,488 0 ### ### 0.0
2015-Oct-21 Wed 9.22 9.27 ### ### 673,343 3,120,944 ### ### 0.0
2015-Oct-20 Tue 9.25 ### 9.25 9.26 74.6 74.6 ###
2015-Oct-19 Mon 9.46 9.47 9.23 9.28 21.0 21.0 0.7
2015-Oct-16 Fri 9.42 9.48 ### 9.4 351,449 ### 31.9 31.9 ###
2015-Oct-15 Thu ### ### 9.21 ### ### ### 0.0
2015-Oct-14 Wed 9.25 ### 9.25 ### 78.2 78.2 0.0
2015-Oct-13 Tue ### 9.41 9.27 ### 34.1 34.1 0.0
2015-Oct-12 Mon 9.47 9.52 ### 9.42 28.5 28.5 0.7
2015-Oct-09 Fri 9.56 ### 9.52 9.53 319,851 ### 26.2 26.2 ###
2015-Oct-08 Thu 9.56 ### 9.48 9.49 248,322 1,177,046 ### ### 0.7
2015-Oct-07 Wed ### ### 9.42 9.53 22.3 22.3 ###
2015-Oct-06 Tue 9.76 9.79 9.58 ### ### ### 0.0
2015-Oct-05 Mon ### 9.74 ### 9.73 72.4 72.4 ###
2015-Oct-02 Fri 9.55 ### 9.55 ### 198,580 ### ### ### 0.0
2015-Oct-01 Thu 9.58 ### 9.48 ### ### ### 0.0
2015-Sep-30 Wed 9.26 9.57 9.26 9.57 88.6 88.6 ###
2015-Sep-29 Tue 9.29 9.45 9.21 ### 615,245 ### 85.0 85.0 0.0
2015-Sep-28 Mon 9.21 9.5 9.21 9.5 88.4 88.4 0.7
2015-Sep-25 Fri 9.54 9.54 9.2 9.23 377,952 ### 9.8 9.8 ###
2015-Sep-24 Thu 9.46 ### 9.44 9.49 351,720 ### 64.2 64.2 0.7
2015-Sep-23 Wed 9.47 9.5 9.28 9.4 440,289 ### ### ### ###
2015-Sep-22 Tue ### 9.53 ### 9.5 84.8 84.8 0.7
2015-Sep-21 Mon 9.22 ### ### 9.21 37.3 37.3 0.7
2015-Sep-18 Fri 9.44 9.5 ### 9.41 845,579 ### ### ### 0.7
2015-Sep-17 Thu ### 9.54 ### 9.43 75.5 75.5 ###
2015-Sep-16 Wed ### 9.22 ### ### 540,872 ### 82.4 82.4 0.0
2015-Sep-15 Tue 9 9 8.86 8.87 327,285 2,922,655 25.1 25.1 ###
2015-Sep-14 Mon ### ### ### ### 360,526 0 73.3 73.3 0.0
2015-Sep-11 Fri ### ### ### ### 292,080 0 ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 79.9 79.9 0.0
2015-Sep-09 Wed ### ### ### ### 67.2 67.2 0.0
2015-Sep-08 Tue ### ### ### ### 272,977 0 ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 323,859 0 74.6 74.6 0.0
2015-Sep-04 Fri ### ### ### ### 85.1 85.1 0.0
2015-Sep-03 Thu ### ### 8.88 8.88 ### ### 0.6
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue ### 9.44 ### ### 335,159 1,581,950 26.0 26.0 0.0
2015-Aug-31 Mon ### 9.49 9.27 9.46 461,924 4,332,847 84.4 84.4 0.7
2015-Aug-28 Fri ### ### ### ### 15.3 15.3 0.0
2015-Aug-27 Thu 9.47 9.72 9.44 ### ### ### 0.0
2015-Aug-26 Wed 9.21 9.5 9.2 9.47 811,770 7,590,049 ### ### ###
2015-Aug-25 Tue ### ### ### ### ### ### 0.0
2015-Aug-24 Mon 9.25 9.47 ### 9.43 1,259,084 ### 92.3 92.3 ###
2015-Aug-21 Fri 9.5 ### 9.2 ### 1,031,084 4,742,986 78.1 78.1 0.0
2015-Aug-20 Thu ### 9.56 9.045 9.52 1,421,625 ### ### ### ###
2015-Aug-19 Wed ### ### 9.86 ### ### ### 0.0
2015-Aug-18 Tue 9.87 ### 9.86 ### 84.3 84.3 0.0
2015-Aug-17 Mon ### ### 9.82 9.89 ### ### ###
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu ### ### 9.85 ### 71.9 71.9 0.0
2015-Aug-12 Wed 10.21 10.22 ### ### 425,557 ### 18.5 18.5 0.0
2015-Aug-11 Tue 10.28 ### ### 10.23 35.6 35.6 ###
2015-Aug-10 Mon ### 10.24 ### 10.23 ### ### ###
2015-Aug-07 Fri ### 10.2 ### ### 301,548 ### ### ### 0.0
2015-Aug-06 Thu ### 10.42 10.28 ### 79.0 79.0 0.0
2015-Aug-05 Wed ### ### ### ### ### ### 0.0
2015-Aug-04 Tue 10.29 10.46 10.25 10.4 385,586 3,992,743 ### ### 0.7
2015-Aug-03 Mon 10.4 10.43 10.28 ### ### ### 0.0
2015-Jul-31 Fri ### 10.48 ### 10.4 ### ### 0.7
2015-Jul-30 Thu ### ### ### ### 83.1 83.1 0.0
2015-Jul-29 Wed 10.29 ### ### ### ### ### 0.0
2015-Jul-28 Tue ### 10.23 ### ### ### ### 0.0
2015-Jul-27 Mon ### 10.21 ### ### ### ### 0.0
2015-Jul-24 Fri ### 10.24 ### 10.2 78.2 78.2 0.7
2015-Jul-23 Thu 10.2 10.26 ### 10.22 270,249 1,386,377 ### ### 0.7
2015-Jul-22 Wed 10.21 10.28 ### 10.2 319,872 1,644,142 37.5 37.5 0.7
2015-Jul-21 Tue ### ### ### 10.23 ### ### ###
2015-Jul-20 Mon ### ### ### ### ### ### 0.0
2015-Jul-17 Fri ### 10.28 ### 10.24 374,856 1,926,759 ### ### ###
2015-Jul-16 Thu 10.27 ### ### ### 18.6 18.6 0.0
2015-Jul-15 Wed ### ### ### ### 15.1 15.1 0.0
2015-Jul-14 Tue ### ### 10.21 10.29 26.9 26.9 ###
2015-Jul-13 Mon ### 10.23 ### ### 271,685 ### 74.1 74.1 0.0
2015-Jul-10 Fri ### 10.23 ### ### ### ### 0.0
2015-Jul-09 Thu ### ### 9.84 ### 247,557 1,217,980 71.9 71.9 0.0
2015-Jul-08 Wed 10.2 10.25 ### ### 292,985 1,501,548 41.2 41.2 0.0
2015-Jul-07 Tue ### ### ### 10.29 512,678 0 ### ### ###
2015-Jul-06 Mon ### ### ### ### 320,242 0 31.3 31.3 0.0
2015-Jul-03 Fri ### ### 10.23 ### 352,476 ### ### ### 0.0
2015-Jul-02 Thu ### 10.49 ### 10.41 868,648 4,556,058 ### ### ###
2015-Jul-01 Wed ### ### ### ### 262,924 0 ### ### 0.0
2015-Jun-30 Tue ### ### 9.975 ### 561,642 2,801,189 ### ### 0.0
2015-Jun-29 Mon ### ### ### ### 524,756 0 ### ### 0.0
2015-Jun-26 Fri 10.24 10.26 ### ### ### ### 0.0
2015-Jun-25 Thu 10.5 10.51 ### ### 27.0 27.0 0.0
2015-Jun-24 Wed 10.52 ### 10.46 10.51 ### ### ###
2015-Jun-23 Tue 10.58 ### 10.44 10.52 477,743 ### ### ### ###
2015-Jun-22 Mon 10.48 10.5 ### 10.46 364,588 1,914,087 ### ### 0.7
2015-Jun-19 Fri ### 10.71 10.43 10.43 ### ### 0.7
2015-Jun-18 Thu 10.55 10.57 ### 10.55 79.6 79.6 ###
2015-Jun-17 Wed ### 10.72 ### ### 409,159 ### 79.2 79.2 0.0
2015-Jun-16 Tue ### ### 10.56 10.58 118,287 624,555 ### ### 0.8
2015-Jun-15 Mon ### 10.72 10.58 ### 35.2 35.2 0.0
2015-Jun-12 Fri ### 10.73 ### ### 299,170 1,605,047 70.4 70.4 0.0
2015-Jun-11 Thu 10.55 10.78 10.525 ### ### ### 0.0
2015-Jun-10 Wed 10.44 10.57 10.44 10.5 77.5 77.5 0.8
2015-Jun-09 Tue 10.4 10.59 ### 10.47 348,484 1,845,222 ### ### 0.7
2015-Jun-05 Fri 10.5 ### 10.41 10.54 424,371 2,208,851 ### ### 0.8
2015-Jun-04 Thu 10.55 10.75 10.5 10.53 ### ### 0.8
2015-Jun-03 Wed 10.41 ### 10.41 10.56 87.1 87.1 0.8
2015-Jun-02 Tue 10.89 10.89 ### ### 460,551 ### 21.1 21.1 0.0
2015-Jun-01 Mon 10.77 10.89 10.7 10.86 456,670 4,929,752 ### ### 0.8
2015-May-29 Fri 10.86 ### 10.78 10.79 663,648 ### ### ### ###
2015-May-28 Thu ### ### 10.85 10.85 320,024 ### 24.1 24.1 0.8
2015-May-27 Wed ### ### 10.82 10.84 535,854 2,898,970 ### ### 0.8
2015-May-26 Tue 10.78 ### 10.78 ### ### ### 0.0
2015-May-25 Mon 10.77 10.89 10.73 10.77 ### ### ###
2015-May-22 Fri 10.73 10.83 ### 10.76 ### ### 0.8
2015-May-21 Thu 10.71 10.85 ### 10.7 30.2 30.2 0.8
2015-May-20 Wed 10.7 10.79 ### 10.71 212,783 ### ### ### ###
2015-May-19 Tue 10.74 10.87 ### ### 34.4 34.4 0.0
2015-May-18 Mon 10.75 10.84 10.7 10.7 165,142 1,778,579 35.2 35.2 0.8
2015-May-15 Fri 10.79 ### ### 10.7 225,849 0 24.9 24.9 0.8
2015-May-14 Thu 10.56 ### 10.48 ### 202,784 1,062,588 ### ### 0.0
2015-May-13 Wed 10.49 ### 10.43 10.59 254,858 1,329,084 ### ### ###
2015-May-12 Tue ### 10.51 10.25 10.47 280,589 ### ### ### 0.7
2015-May-11 Mon 10.25 10.42 10.25 ### 187,649 1,939,352 81.4 81.4 0.0
2015-May-08 Fri ### ### ### ### 366,728 0 ### ### 0.0
2015-May-07 Thu 10.2 10.22 ### ### 384,746 1,966,052 29.1 29.1 0.0
2015-May-06 Wed 10.4 10.41 10.21 10.28 26.3 26.3 0.7
2015-May-05 Tue 10.49 10.57 10.4 10.45 ### ### ###
2015-May-04 Mon 10.46 10.51 ### 10.41 187,243 ### 22.7 22.7 ###
2015-May-01 Fri ### 10.41 10.2 10.4 253,857 ### 69.5 69.5 0.7
2015-Apr-30 Thu ### 10.5 10.25 10.41 292,950 3,039,356 ### ### ###
2015-Apr-29 Wed 10.5 10.52 ### 10.4 351,653 ### ### ### 0.7
2015-Apr-28 Tue 10.51 10.56 10.47 10.48 34.2 34.2 0.7
2015-Apr-27 Mon 10.54 10.59 10.48 10.51 169,320 1,783,786 26.8 26.8 ###
2015-Apr-24 Fri ### 10.54 ### 10.51 ### ### ###
2015-Apr-23 Thu ### 10.4 ### ### ### ### 0.0
2015-Apr-22 Wed ### 10.46 ### ### ### ### 0.0
2015-Apr-21 Tue ### 10.41 10.26 ### ### ### 0.0
2015-Apr-20 Mon 10.21 ### ### 10.27 ### ### ###
2015-Apr-17 Fri ### 10.41 10.22 10.22 784,358 8,090,652 ### ### 0.7
2015-Apr-16 Thu ### 10.49 ### ### ### ### 0.0
2015-Apr-15 Wed 10.7 10.78 ### ### 10.0 10.0 0.0
2015-Apr-14 Tue 10.25 10.41 10.2 ### ### ### 0.0
2015-Apr-13 Mon 10.5 10.52 ### ### ### ### 0.0
2015-Apr-10 Fri 10.4 10.5 ### 10.47 78.1 78.1 0.7
2015-Apr-09 Thu ### 10.44 ### ### 36.2 36.2 0.0
2015-Apr-08 Wed ### 10.42 ### ### ### ### 0.0
2015-Apr-07 Tue 10.51 10.51 10.21 ### 337,450 3,495,982 ### ### 0.0
2015-Apr-02 Thu ### ### ### 10.58 85.8 85.8 0.8
2015-Apr-01 Wed ### 10.56 ### 10.4 402,352 ### 76.4 76.4 0.7
2015-Mar-31 Tue 10.25 10.59 10.2 10.5 86.1 86.1 0.8
2015-Mar-30 Mon ### ### ### 10.2 205,156 0 82.3 82.3 0.7
2015-Mar-27 Fri ### ### ### ### 233,145 0 ### ### 0.0
2015-Mar-26 Thu ### 10.27 10.055 ### 26.3 26.3 0.0
2015-Mar-25 Wed 10.48 10.54 ### 10.24 ### ### ###
2015-Mar-24 Tue 10.44 10.53 ### ### 252,781 ### 23.9 23.9 0.0
2015-Mar-23 Mon 10.5 ### 10.41 10.44 27.4 27.4 0.7
2015-Mar-20 Fri ### ### ### 10.57 291,073 0 ### ### 0.8
2015-Mar-19 Thu 10.5 10.5 ### ### 19.7 19.7 0.0
2015-Mar-18 Wed ### 10.26 ### 10.25 82.3 82.3 0.7
2015-Mar-17 Tue ### ### ### ### 33.6 33.6 0.0
2015-Mar-16 Mon ### 10.23 ### ### 29.2 29.2 0.0
2015-Mar-13 Fri ### 10.25 ### 10.21 ### ### ###
2015-Mar-12 Thu 9.73 ### 9.73 ### 378,845 1,843,080 91.3 91.3 0.0
2015-Mar-11 Wed ### 9.84 ### 9.75 ### ### ###
2015-Mar-10 Tue ### ### ### ### 238,720 0 ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 334,225 0 ### ### 0.0
2015-Mar-06 Fri ### ### 9.89 ### 72.7 72.7 0.0
2015-Mar-05 Thu 9.84 ### 9.83 ### 504,545 ### ### ### 0.0
2015-Mar-04 Wed 9.76 ### 9.75 9.82 471,286 ### ### ### ###
2015-Mar-03 Tue 9.77 9.84 ### 9.75 ### ### ###
2015-Mar-02 Mon 9.79 9.89 ### 9.72 750,074 ### ### ### 0.7
2015-Feb-27 Fri 9.89 9.89 9.73 9.75 18.1 18.1 ###
2015-Feb-26 Thu ### ### 9.79 9.86 1,554,876 ### 17.8 17.8 0.7
2015-Feb-25 Wed 10.26 10.5 9.76 ### 13.3 13.3 0.0
2015-Feb-24 Tue ### ### 10.56 ### 513,247 2,709,944 13.6 13.6 0.0
2015-Feb-23 Mon ### ### 10.85 ### 311,677 1,690,847 ### ### 0.0
2015-Feb-20 Fri ### 11.25 ### ### 261,678 ### ### ### 0.0
2015-Feb-19 Thu ### 11.25 ### ### 77.8 77.8 0.0
2015-Feb-18 Wed ### 11.21 ### ### 281,275 1,576,546 ### ### 0.0
2015-Feb-17 Tue 11.2 11.21 ### ### 16.2 16.2 0.0
2015-Feb-16 Mon ### 11.29 ### 11.2 ### ### 0.8
2015-Feb-13 Fri 10.73 ### 10.7 ### ### ### 0.0
2015-Feb-12 Thu ### 10.78 10.59 ### 388,155 ### 33.6 33.6 0.0
2015-Feb-11 Wed ### 10.72 10.5 10.55 ### ### ###
2015-Feb-10 Tue 10.46 ### 10.44 10.56 418,943 2,186,882 80.4 80.4 0.8
2015-Feb-09 Mon 10.56 10.57 ### 10.45 349,975 ### 21.4 21.4 ###
2015-Feb-06 Fri 10.58 10.74 10.53 10.57 ### ### 0.8
2015-Feb-05 Thu ### 10.71 ### 10.53 543,444 2,910,142 ### ### 0.8
2015-Feb-04 Wed 10.53 ### 10.23 ### 404,451 ### ### ### 0.0
2015-Feb-03 Tue 10.26 10.48 10.23 10.41 386,227 3,999,380 79.2 79.2 ###
2015-Feb-02 Mon ### ### 10.22 10.24 165,050 ### ### ### ###
2015-Jan-30 Fri 10.48 10.48 ### ### 258,841 1,356,326 20.1 20.1 0.0
2015-Jan-29 Thu 10.25 10.41 10.245 ### 327,254 ### ### ### 0.0
2015-Jan-28 Wed 10.23 10.47 ### 10.29 ### ### ###
2015-Jan-27 Tue ### ### ### 10.28 93.0 93.0 0.7
2015-Jan-23 Fri 9.87 ### 9.8 ### ### ### 0.0
2015-Jan-22 Thu ### ### 9.685 9.83 ### ### 0.7
2015-Jan-21 Wed 9.87 ### 9.82 ### 211,254 1,037,257 ### ### 0.0
2015-Jan-20 Tue ### ### ### 9.86 628,726 0 15.3 15.3 0.7
2015-Jan-19 Mon ### ### ### ### 502,688 0 ### ### 0.0
2015-Jan-16 Fri 9.7 9.75 ### 9.7 462,751 ### 72.7 72.7 0.7
2015-Jan-15 Thu 9.85 ### 9.7 9.82 372,124 ### ### ### ###
2015-Jan-14 Wed ### ### 9.77 ### ### ### 0.0
2015-Jan-13 Tue 10.5 10.53 9.88 ### ### ### 0.0
2015-Jan-12 Mon ### 10.76 ### ### ### ### 0.0
2015-Jan-09 Fri ### 10.86 10.57 10.81 188,978 ### ### ### 0.8
2015-Jan-08 Thu 10.52 ### ### ### 173,857 0 ### ### 0.0
2015-Jan-07 Wed ### 10.52 10.29 10.47 363,252 ### 80.6 80.6 0.7
2015-Jan-06 Tue 10.73 10.78 10.285 10.41 320,644 3,377,182 ### ### ###
2015-Jan-05 Mon 10.88 ### 10.78 10.85 ### ### 0.8
2015-Jan-02 Fri 10.75 ### ### ### 129,089 0 ### ### 0.0
2014-Dec-31 Wed ### 10.72 10.57 10.71 71.1 71.1 ###
2014-Dec-30 Tue 10.82 10.86 10.53 10.53 ### ### 0.8
2014-Dec-29 Mon 10.42 10.87 10.42 10.82 121,750 1,296,028 90.0 90.0 0.8
2014-Dec-24 Wed 10.43 10.5 ### 10.41 68,347 358,821 28.3 28.3 ###
2014-Dec-23 Tue 10.45 10.53 ### ### 142,050 ### ### ### 0.0
2014-Dec-22 Mon 10.2 10.43 ### 10.43 80.3 80.3 0.7
2014-Dec-19 Fri ### 10.2 ### ### 340,075 1,734,382 64.4 64.4 0.0
2014-Dec-18 Thu 9.75 ### 9.75 ### 478,683 2,333,579 ### ### 0.0
2014-Dec-17 Wed 9.77 9.88 9.73 9.79 67.2 67.2 ###
2014-Dec-16 Tue 9.82 9.84 9.73 9.8 337,121 3,298,728 ### ### 0.7
2014-Dec-15 Mon 9.79 ### 9.7 9.88 358,680 ### 81.5 81.5 0.7
2014-Dec-12 Fri 9.82 ### 9.82 ### ### ### 0.0
2014-Dec-11 Thu ### ### 9.76 ### 431,288 2,104,685 ### ### 0.0
2014-Dec-10 Wed ### ### 9.85 ### 252,950 1,245,778 ### ### 0.0
2014-Dec-09 Tue ### 10.46 10.2 10.2 28.8 28.8 0.7
2014-Dec-08 Mon ### 10.55 ### 10.42 ### ### 0.7
2014-Dec-05 Fri 10.21 ### ### 10.25 ### ### 0.7
2014-Dec-04 Thu ### 10.24 ### 10.23 198,444 ### 85.3 85.3 ###
2014-Dec-03 Wed 9.81 ### 9.75 ### 187,853 915,783 83.3 83.3 0.0
2014-Dec-02 Tue 9.72 9.82 ### 9.8 76.7 76.7 0.7
2014-Dec-01 Mon 9.84 ### ### 9.78 302,685 0 ### ### 0.7
2014-Nov-28 Fri ### ### ### 9.88 37.3 37.3 0.7
2014-Nov-27 Thu ### ### ### ### 21.3 21.3 0.0
2014-Nov-26 Wed ### ### ### ### ### ### 0.0
2014-Nov-25 Tue 9.8 9.925 ### 9.88 ### ### 0.7
2014-Nov-24 Mon ### ### 9.87 ### 339,384 ### 19.5 19.5 0.0
2014-Nov-21 Fri ### ### 9.89 ### 75.3 75.3 0.0
2014-Nov-20 Thu ### ### ### ### 275,070 0 ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 30.1 30.1 0.0
2014-Nov-18 Tue ### ### ### ### 179,047 0 81.6 81.6 0.0
2014-Nov-17 Mon ### ### 9.87 ### 209,784 1,035,284 32.2 32.2 0.0
2014-Nov-14 Fri 10.2 10.2 ### ### ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 149,026 0 18.9 18.9 0.0
2014-Nov-12 Wed 10.29 ### ### 10.2 124,350 0 ### ### 0.7
2014-Nov-11 Tue ### ### 10.25 10.28 235,945 ### ### ### 0.7
2014-Nov-10 Mon ### 10.27 ### 10.25 ### ### 0.7
2014-Nov-07 Fri ### 10.21 ### ### ### ### 0.0
2014-Nov-06 Thu ### ### 9.89 ### 79.9 79.9 0.0
2014-Nov-05 Wed ### ### 9.81 9.89 ### ### ###
2014-Nov-04 Tue 9.71 ### ### ### 89.6 89.6 0.0
2014-Nov-03 Mon ### ### ### ### 305,023 0 ### ### 0.0
2014-Oct-31 Fri ### ### 9.87 9.87 20.5 20.5 ###
2014-Oct-30 Thu ### ### 9.85 ### 30.5 30.5 0.0
2014-Oct-29 Wed ### ### 9.88 9.89 16.0 16.0 ###
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon 9.83 ### 9.79 ### 85.5 85.5 0.0
2014-Oct-24 Fri 9.8 9.84 ### 9.78 ### ### 0.7
2014-Oct-23 Thu 9.77 9.82 9.7 9.78 246,881 2,409,558 72.7 72.7 0.7
2014-Oct-22 Wed 9.88 9.89 9.75 9.8 20.3 20.3 0.7
2014-Oct-21 Tue 9.87 9.87 9.755 9.8 254,742 2,499,655 ### ### 0.7
2014-Oct-20 Mon 9.72 ### ### 9.83 83.1 83.1 0.7
2014-Oct-17 Fri 9.53 9.71 9.52 ### 657,323 ### 79.5 79.5 0.0
2014-Oct-16 Thu ### ### 9.46 9.52 624,572 2,954,225 ### ### ###
2014-Oct-15 Wed 9.43 9.89 9.42 9.8 92.2 92.2 0.7
2014-Oct-14 Tue ### 9.53 ### 9.46 253,357 1,207,246 ### ### 0.7
2014-Oct-13 Mon 9.5 9.54 9.44 9.49 280,850 ### 33.8 33.8 0.7
2014-Oct-10 Fri ### 9.685 9.51 ### 398,173 ### ### ### 0.0
2014-Oct-09 Thu 9.7 9.73 ### ### 230,050 ### ### ### 0.0
2014-Oct-08 Wed ### 9.72 ### ### 297,282 ### ### ### 0.0
2014-Oct-07 Tue ### ### ### 9.75 391,882 0 ### ### ###
2014-Oct-06 Mon 9.84 ### 9.83 ### 82.8 82.8 0.0
2014-Oct-03 Fri 9.8 9.86 ### 9.84 137,850 ### ### ### 0.7
2014-Oct-02 Thu ### ### 9.78 9.8 24.1 24.1 0.7
2014-Oct-01 Wed ### ### 9.86 ### 345,955 1,705,558 74.2 74.2 0.0
2014-Sep-30 Tue ### ### ### ### 209,682 0 ### ### 0.0
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri 9.89 ### 9.86 ### 188,272 928,180 81.5 81.5 0.0
2014-Sep-25 Thu ### ### ### ### 22.1 22.1 0.0
2014-Sep-24 Wed ### ### ### ### 199,748 0 ### ### 0.0
2014-Sep-23 Tue ### 10.23 ### 10.23 ### ### ###
2014-Sep-22 Mon ### ### 9.86 ### 84.5 84.5 0.0
2014-Sep-19 Fri ### ### 9.85 ### 68.5 68.5 0.0
2014-Sep-18 Thu 9.83 9.89 9.76 9.86 ### ### 0.7
2014-Sep-17 Wed 9.7 9.85 ### 9.81 ### ### ###
2014-Sep-16 Tue 9.74 9.8 ### 9.76 289,449 ### 77.2 77.2 0.7
2014-Sep-15 Mon 9.71 9.855 ### 9.8 219,952 ### 83.4 83.4 0.7
2014-Sep-12 Fri 9.78 9.87 9.71 9.86 466,172 4,563,823 78.8 78.8 0.7
2014-Sep-11 Thu ### ### 9.86 9.88 ### ### 0.7
2014-Sep-10 Wed 10.22 ### ### 10.2 313,029 0 33.9 33.9 0.7
2014-Sep-09 Tue ### ### ### ### 366,878 0 85.4 85.4 0.0
2014-Sep-08 Mon 10.2 10.2 ### ### 25.1 25.1 0.0
2014-Sep-05 Fri ### ### ### ### 251,943 0 22.8 22.8 0.0
2014-Sep-04 Thu 10.25 ### 10.23 10.29 215,252 ### ### ### ###
2014-Sep-03 Wed ### 10.42 10.21 ### ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 543,877 0 ### ### 0.0
2014-Sep-01 Mon 10.27 ### 10.2 10.26 491,374 ### ### ### 0.7
2014-Aug-29 Fri 10.2 10.48 ### 10.27 ### ### ###
2014-Aug-28 Thu ### ### ### 10.2 234,459 0 ### ### 0.7
2014-Aug-27 Wed ### 10.245 ### 10.23 ### ### ###
2014-Aug-26 Tue ### 10.28 ### ### 534,046 ### ### ### 0.0
2014-Aug-25 Mon ### 10.23 ### ### 499,450 2,554,686 82.8 82.8 0.0
2014-Aug-22 Fri 9.89 ### 9.89 ### 879,387 ### 77.5 77.5 0.0
2014-Aug-21 Thu ### 9.87 ### 9.8 1,499,687 7,400,955 ### ### 0.7
2014-Aug-20 Wed 8.83 8.86 8.75 8.82 32.0 32.0 ###
2014-Aug-19 Tue 8.8 8.86 8.76 8.77 26.5 26.5 ###
2014-Aug-18 Mon 8.76 8.82 8.72 8.79 208,781 ### 71.9 71.9 0.6
2014-Aug-15 Fri 8.86 ### 8.75 8.78 20.2 20.2 0.6
2014-Aug-14 Thu 8.55 ### 8.55 8.81 ### ### ###
2014-Aug-13 Wed 8.52 8.57 8.45 8.55 363,076 3,089,776 74.9 74.9 ###
2014-Aug-12 Tue 8.44 ### 8.44 8.59 ### ### ###
2014-Aug-11 Mon 8.47 8.485 8.4 8.44 ### ### 0.6
2014-Aug-08 Fri 8.45 8.555 ### 8.44 367,550 ### 42.8 42.8 0.6
2014-Aug-07 Thu 8.56 ### 8.47 8.57 408,651 ### ### ### 0.6
2014-Aug-06 Wed ### ### 8.55 8.58 ### ### 0.6
2014-Aug-05 Tue ### 8.7 ### ### ### ### 0.0
2014-Aug-04 Mon 8.7 8.75 ### ### 186,387 815,443 30.3 30.3 0.0
2014-Aug-01 Fri 8.75 8.8 ### 8.76 ### ### 0.6
2014-Jul-31 Thu 8.74 8.8 8.7 8.76 207,279 ### ### ### 0.6
2014-Jul-30 Wed 8.77 8.79 8.72 8.72 261,189 ### ### ### 0.6
2014-Jul-29 Tue ### 8.8 ### 8.77 269,654 1,186,477 82.5 82.5 ###
2014-Jul-28 Mon 8.72 8.73 ### ### 308,070 1,344,725 ### ### 0.0
2014-Jul-25 Fri 8.7 8.74 ### 8.71 202,783 ### ### ### 0.6
2014-Jul-24 Thu 8.72 8.78 ### 8.74 ### ### 0.6
2014-Jul-23 Wed ### 8.79 ### 8.73 353,521 1,553,724 ### ### ###
2014-Jul-22 Tue ### ### 8.58 ### 269,020 ### 74.8 74.8 0.0
2014-Jul-21 Mon ### ### 8.59 ### 285,228 1,225,054 ### ### 0.0
2014-Jul-18 Fri 8.56 ### 8.51 ### 234,382 ### ### ### 0.0
2014-Jul-17 Thu 8.51 ### 8.51 ### 449,855 ### 78.2 78.2 0.0
2014-Jul-16 Wed 8.46 8.5 8.4 8.49 166,158 ### 73.6 73.6 ###
2014-Jul-15 Tue 8.5 8.5 8.41 8.45 465,055 3,932,040 32.4 32.4 ###
2014-Jul-14 Mon 8.45 8.48 8.41 8.45 72.3 72.3 ###
2014-Jul-11 Fri 8.28 8.45 8.28 8.44 375,359 3,139,878 ### ### 0.6
2014-Jul-10 Thu ### ### 8.26 ### 529,124 2,185,282 ### ### 0.0
2014-Jul-09 Wed 8.26 ### 8.25 ### 79.3 79.3 0.0
2014-Jul-08 Tue ### ### 8.29 ### 270,172 ### ### ### 0.0
2014-Jul-07 Mon 8.23 8.41 8.23 ### ### ### 0.0
2014-Jul-04 Fri 8.27 ### 8.27 ### 74.9 74.9 0.0
2014-Jul-03 Thu ### 8.29 ### 8.25 ### ### ###
2014-Jul-02 Wed ### ### ### ### 404,280 0 68.7 68.7 0.0
2014-Jul-01 Tue ### 8.2 ### ### 310,246 ### 69.2 69.2 0.0
2014-Jun-30 Mon 8.24 8.26 ### ### 269,755 1,114,088 ### ### 0.0
2014-Jun-27 Fri ### ### 8.2 8.22 19.2 19.2 0.6
2014-Jun-26 Thu 8.24 ### 8.24 ### 349,277 1,439,021 ### ### 0.0
2014-Jun-25 Wed ### 8.24 ### 8.24 ### ### 0.6
2014-Jun-24 Tue ### ### ### ### 76.0 76.0 0.0
2014-Jun-23 Mon ### ### ### ### 75.8 75.8 0.0
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu ### ### ### ### 70.8 70.8 0.0
2014-Jun-18 Wed ### 8.21 ### ### 412,520 ### 31.2 31.2 0.0
2014-Jun-17 Tue 8.2 8.21 ### ### 603,076 2,475,626 ### ### 0.0
2014-Jun-16 Mon ### 8.25 ### 8.25 396,120 ### 82.8 82.8 ###
2014-Jun-13 Fri ### 8.2 ### ### 441,123 ### ### ### 0.0
2014-Jun-12 Thu 8.23 8.28 8.21 8.22 909,242 ### ### ### 0.6
2014-Jun-11 Wed 8.27 ### 8.25 8.29 410,757 1,694,372 74.9 74.9 0.6
2014-Jun-10 Tue ### ### 8.29 ### 278,829 1,155,746 ### ### 0.0
2014-Jun-06 Fri 8.26 ### 8.26 ### 76.8 76.8 0.0
2014-Jun-05 Thu ### ### 8.23 8.27 32.8 32.8 ###
2014-Jun-04 Wed ### ### 8.27 8.29 842,145 ### ### ### 0.6
2014-Jun-03 Tue ### 8.41 ### ### 954,448 4,013,453 ### ### 0.0
2014-Jun-02 Mon 8.48 8.52 ### 8.42 468,243 ### ### ### ###
2014-May-30 Fri 8.55 8.57 8.48 8.48 25.4 25.4 0.6
2014-May-29 Thu 8.59 ### 8.55 8.55 ### ### ###
2014-May-28 Wed 8.42 ### 8.41 ### ### ### 0.0
2014-May-27 Tue 8.4 8.44 ### 8.41 587,981 2,481,279 76.1 76.1 ###
2014-May-26 Mon ### 8.43 ### 8.4 489,228 ### 72.9 72.9 ###
2014-May-23 Fri ### 8.41 ### ### ### ### 0.0
2014-May-22 Thu 8.22 8.385 8.22 ### 575,056 ### 83.4 83.4 0.0
2014-May-21 Wed 8.25 8.28 ### 8.25 993,986 ### ### ### ###
2014-May-20 Tue ### ### 8.26 ### ### ### 0.0
2014-May-19 Mon 8.48 8.48 ### ### 27.1 27.1 0.0
2014-May-16 Fri ### 8.49 ### 8.49 532,458 2,260,284 ### ### ###
2014-May-15 Thu 8.4 8.41 ### ### ### ### 0.0
2014-May-14 Wed ### 8.45 ### 8.43 ### ### 0.6
2014-May-13 Tue 8.25 ### 8.25 ### 80.3 80.3 0.0
2014-May-12 Mon 8.22 8.24 ### 8.22 384,875 1,585,685 ### ### 0.6
2014-May-09 Fri 8.24 8.25 ### 8.2 295,245 1,217,885 27.7 27.7 0.6
2014-May-08 Thu 8.29 ### 8.25 8.25 25.9 25.9 ###
2014-May-07 Wed 8.25 ### 8.245 8.27 75.6 75.6 ###
2014-May-06 Tue ### 8.44 8.28 ### ### ### 0.0
2014-May-05 Mon 8.27 ### 8.25 ### ### ### 0.0
2014-May-02 Fri 8.24 8.29 ### 8.25 ### ### ###
2014-May-01 Thu ### ### ### 8.27 962,085 0 39.2 39.2 ###
2014-Apr-30 Wed ### ### 8.22 8.28 560,654 2,304,287 31.3 31.3 ###
2014-Apr-29 Tue 8.24 ### ### 8.2 ### ### 0.6
2014-Apr-28 Mon 8.25 ### ### ### ### ### 0.0
2014-Apr-24 Thu 8.2 8.285 ### 8.25 406,876 1,685,483 ### ### ###
2014-Apr-23 Wed ### 8.27 ### ### 72.9 72.9 0.0
2014-Apr-22 Tue 8.21 8.23 ### ### 367,475 1,512,159 ### ### 0.0
2014-Apr-17 Thu ### 8.2 ### ### 568,582 2,331,186 ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 81.4 81.4 0.0
2014-Apr-15 Tue ### ### ### ### 21.2 21.2 0.0
2014-Apr-14 Mon 8.27 8.27 ### ### 587,954 2,431,189 ### ### 0.0
2014-Apr-11 Fri ### ### 8.23 8.26 425,152 ### 21.4 21.4 0.6
2014-Apr-10 Thu 8.5 8.5 ### 8.43 23.3 23.3 0.6
2014-Apr-09 Wed 8.47 8.5 ### 8.4 512,877 2,179,727 ### ### ###
2014-Apr-08 Tue 8.42 8.47 ### ### ### ### 0.0
2014-Apr-07 Mon 8.44 8.5 8.41 8.46 291,450 ### ### ### 0.6
2014-Apr-04 Fri 8.24 8.49 8.21 8.47 645,650 5,391,177 ### ### ###
2014-Apr-03 Thu 8.41 8.42 8.21 8.26 603,276 ### ### ### 0.6
2014-Apr-02 Wed 8.57 ### ### 8.4 ### ### ###
2014-Apr-01 Tue 8.52 ### 8.51 ### 710,347 3,022,526 ### ### 0.0
2014-Mar-31 Mon ### ### 8.53 8.58 21.2 21.2 0.6
2014-Mar-28 Fri 8.49 ### 8.47 ### ### ### 0.0
2014-Mar-27 Thu 8.5 8.53 ### 8.48 665,149 ### ### ### 0.6
2014-Mar-26 Wed 8.81 ### ### ### 17.9 17.9 0.0
2014-Mar-25 Tue ### ### 8.76 8.78 758,029 ### ### ### 0.6
2014-Mar-24 Mon ### ### ### ### 317,350 0 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 451,887 0 ### ### 0.0
2014-Mar-20 Thu ### ### 9 ### 798,072 3,591,324 22.7 22.7 0.0
2014-Mar-19 Wed ### 9.29 ### 9.26 77.4 77.4 ###
2014-Mar-18 Tue ### 9.24 ### ### 75.5 75.5 0.0
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri 9.27 9.28 ### ### 798,977 3,707,253 21.7 21.7 0.0
2014-Mar-13 Thu ### ### ### ### 574,982 0 83.2 83.2 0.0
2014-Mar-12 Wed 9.25 ### ### ### ### ### 0.0
2014-Mar-11 Tue ### 9.2 ### ### ### ### 0.0
2014-Mar-10 Mon ### ### 9 ### 523,449 2,355,520 ### ### 0.0
2014-Mar-07 Fri 9.22 9.29 ### ### 325,157 1,510,354 26.4 26.4 0.0
2014-Mar-06 Thu 9.25 9.43 9.23 9.43 1,048,173 9,779,454 83.0 83.0 ###
2014-Mar-05 Wed 9.22 ### 9.21 9.26 568,757 2,619,125 ### ### ###
2014-Mar-04 Tue ### ### ### ### 508,454 0 73.4 73.4 0.0
2014-Mar-03 Mon 9.26 ### ### ### ### ### 0.0
2014-Feb-28 Fri ### ### ### 9.28 ### ### 0.7
2014-Feb-27 Thu 9.59 ### ### ### 16.5 16.5 0.0
2014-Feb-26 Wed ### 9.76 9.55 ### 276,451 ### 24.9 24.9 0.0
2014-Feb-25 Tue 9.78 9.79 ### 9.7 ### ### 0.7
2014-Feb-24 Mon 9.78 9.78 ### 9.73 283,925 ### 27.6 27.6 ###
2014-Feb-21 Fri 9.79 9.84 ### 9.74 26.7 26.7 0.7
2014-Feb-20 Thu ### 9.78 ### 9.71 ### ### ###
2014-Feb-19 Wed ### 9.79 9.56 ### 352,647 3,411,859 27.8 27.8 0.0
2014-Feb-18 Tue ### ### 9.5 9.57 30.7 30.7 ###
2014-Feb-17 Mon ### ### 9.45 9.59 314,743 ### 32.3 32.3 0.7
2014-Feb-14 Fri ### 9.41 9.28 9.41 ### ### 0.7
2014-Feb-13 Thu 9.26 9.29 ### 9.25 ### ### ###
2014-Feb-12 Wed ### 9.28 ### 9.28 391,445 ### ### ### 0.7
2014-Feb-11 Tue ### ### ### ### 213,652 0 82.2 82.2 0.0
2014-Feb-10 Mon ### ### ### ### 226,828 0 ### ### 0.0
2014-Feb-07 Fri ### ### 8.76 ### 21.4 21.4 0.0
2014-Feb-06 Thu 8.85 ### 8.8 ### 78.4 78.4 0.0
2014-Feb-05 Wed ### ### 8.88 8.89 ### ### ###
2014-Feb-04 Tue ### ### 8.86 ### 536,770 ### 80.7 80.7 0.0
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri ### ### 8.82 ### ### ### 0.0
2014-Jan-30 Thu ### ### 8.81 ### 221,457 ### 72.2 72.2 0.0
2014-Jan-29 Wed ### ### ### ### 394,578 0 29.0 29.0 0.0
2014-Jan-28 Tue ### ### ### 9 416,559 0 36.8 36.8 0.6
2014-Jan-24 Fri 9.27 ### ### ### ### ### 0.0
2014-Jan-23 Thu ### 9.42 9.21 ### ### ### 0.0
2014-Jan-22 Wed 9.48 9.48 ### 9.42 27.3 27.3 0.7
2014-Jan-21 Tue ### 9.55 9.25 9.49 381,857 3,589,455 ### ### 0.7
2014-Jan-20 Mon ### 9.4 9.29 ### ### ### 0.0
2014-Jan-17 Fri ### 9.52 ### 9.42 201,742 ### ### ### 0.7
2014-Jan-16 Thu ### 9.44 ### 9.44 73.6 73.6 0.7
2014-Jan-15 Wed ### ### ### ### 82.9 82.9 0.0
2014-Jan-14 Tue 9.29 ### ### ### 376,149 0 24.9 24.9 0.0
2014-Jan-13 Mon 9.46 9.46 ### ### 149,486 ### ### ### 0.0
2014-Jan-10 Fri 9.41 9.42 ### 9.42 414,622 ### 72.4 72.4 0.7
2014-Jan-09 Thu 9.42 9.42 9.29 ### 146,320 1,368,823 ### ### 0.0
2014-Jan-08 Wed 9.42 9.42 ### 9.4 ### ### ###
2014-Jan-07 Tue ### 9.41 ### ### 206,181 970,081 ### ### 0.0
2014-Jan-06 Mon 9.43 9.45 ### ### 32.2 32.2 0.0
2014-Jan-03 Fri 9.4 9.41 9.29 ### 30.4 30.4 0.0
2014-Jan-02 Thu 9.52 9.59 9.4 9.4 274,353 2,604,981 15.9 15.9 ###
2013-Dec-31 Tue 9.47 9.52 9.42 9.44 ### ### 0.7
2013-Dec-30 Mon 9.53 9.53 9.42 9.46 365,221 ### 20.5 20.5 0.7
2013-Dec-27 Fri 9.71 9.72 9.43 9.48 10.2 10.2 0.7
2013-Dec-24 Tue 9.54 ### 9.52 ### 221,551 1,054,582 ### ### 0.0
2013-Dec-23 Mon 9.5 ### 9.45 9.55 ### ### 0.7
2013-Dec-20 Fri 9.4 9.54 9.4 9.49 396,220 ### ### ### 0.7
2013-Dec-19 Thu 9.45 9.48 9.41 9.45 ### ### 0.7
2013-Dec-18 Wed 9.5 9.53 9.41 9.45 ### ### 0.7
2013-Dec-17 Tue 9.47 9.54 9.4 9.45 36.1 36.1 0.7
2013-Dec-16 Mon ### 9.56 9.25 9.46 350,948 ### 77.9 77.9 0.7
2013-Dec-13 Fri 9.4 9.51 9.27 9.43 ### ### ###
2013-Dec-12 Thu 9.53 ### 9.4 9.46 470,873 ### ### ### 0.7
2013-Dec-11 Wed 9.5 ### 9.45 9.48 ### ### 0.7
2013-Dec-10 Tue ### ### ### 9.44 86.4 86.4 0.7
2013-Dec-09 Mon 9.42 9.51 ### ### 34.5 34.5 0.0
2013-Dec-06 Fri 9.44 9.48 8.75 9.42 ### ### 0.7
2013-Dec-05 Thu ### ### 9.46 9.48 466,371 ### 27.0 27.0 0.7
2013-Dec-04 Wed 9.51 9.73 9.51 ### 78.2 78.2 0.0
2013-Dec-03 Tue 9.55 ### 9.53 9.59 403,529 ### ### ### 0.7
2013-Dec-02 Mon 9.84 9.88 9.57 9.58 17.4 17.4 0.7
2013-Nov-29 Fri 9.77 ### 9.7 9.82 75.6 75.6 ###
2013-Nov-28 Thu 9.85 ### 9.8 9.8 33.1 33.1 0.7
2013-Nov-27 Wed ### ### 9.83 9.83 25.5 25.5 0.7
2013-Nov-26 Tue ### ### ### ### 25.7 25.7 0.0
2013-Nov-25 Mon ### ### ### ### 225,957 0 76.5 76.5 0.0
2013-Nov-22 Fri 9.8 ### 9.77 ### 83.1 83.1 0.0
2013-Nov-21 Thu 9.78 9.89 9.7 9.81 77.4 77.4 ###
2013-Nov-20 Wed ### ### 9.82 9.87 358,489 1,760,180 ### ### ###
2013-Nov-19 Tue ### ### ### ### 609,122 0 36.0 36.0 0.0
2013-Nov-18 Mon ### ### ### ### 320,481 0 ### ### 0.0
2013-Nov-15 Fri 9.89 ### 9.89 ### 376,251 ### 76.9 76.9 0.0
2013-Nov-14 Thu ### ### ### ### 306,580 0 18.5 18.5 0.0
2013-Nov-13 Wed ### ### ### ### 245,852 0 ### ### 0.0
2013-Nov-12 Tue 10.23 10.23 ### ### 19.0 19.0 0.0
2013-Nov-11 Mon 10.2 ### ### 10.2 286,173 0 ### ### 0.7
2013-Nov-08 Fri ### 10.22 ### ### 142,178 726,529 ### ### 0.0
2013-Nov-07 Thu ### ### ### 10.25 ### ### 0.7
2013-Nov-06 Wed ### ### 9.89 ### 492,778 2,436,787 93.5 93.5 0.0
2013-Nov-05 Tue 9.84 ### 9.82 ### ### ### 0.0
2013-Nov-04 Mon ### ### ### ### 17.1 17.1 0.0
2013-Nov-01 Fri 9.85 ### 9.74 ### 233,721 1,138,221 82.4 82.4 0.0
2013-Oct-31 Thu 9.79 ### 9.74 9.88 288,675 1,405,847 ### ### 0.7
2013-Oct-30 Wed 9.83 ### 9.78 9.87 ### ### ###
2013-Oct-29 Tue ### ### 9.7 ### ### ### 0.0
2013-Oct-28 Mon 9.46 ### ### ### 707,528 0 93.3 93.3 0.0
2013-Oct-25 Fri 9.45 9.45 ### ### 439,879 2,078,428 26.6 26.6 0.0
2013-Oct-24 Thu ### 9.42 ### 9.41 73.8 73.8 0.7
2013-Oct-23 Wed ### 9.4 ### ### 298,482 ### 70.9 70.9 0.0
2013-Oct-22 Tue 9.2 ### ### ### 216,781 0 82.5 82.5 0.0
2013-Oct-21 Mon 9.2 ### ### 9.21 68.8 68.8 0.7
2013-Oct-18 Fri ### 9.24 ### 9.21 ### ### 0.7
2013-Oct-17 Thu ### ### ### ### 303,687 0 16.2 16.2 0.0
2013-Oct-16 Wed ### ### ### ### 24.1 24.1 0.0
2013-Oct-15 Tue 9 ### ### ### 351,843 0 ### ### 0.0
2013-Oct-14 Mon 8.89 8.89 8.74 8.79 377,041 ### ### ### 0.6
2013-Oct-11 Fri ### 9 8.89 ### ### ### 0.0
2013-Oct-10 Thu 9 ### 8.84 8.84 282,778 1,249,878 17.4 17.4 ###
2013-Oct-09 Wed 8.8 ### 8.8 ### 89.6 89.6 0.0
2013-Oct-08 Tue 8.8 8.86 8.72 8.84 528,848 4,648,573 ### ### ###
2013-Oct-07 Mon ### ### 8.82 8.87 195,681 862,953 ### ### ###
2013-Oct-04 Fri ### ### 8.87 ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 380,779 0 77.8 77.8 0.0
2013-Oct-02 Wed ### ### ### ### 327,722 0 28.5 28.5 0.0
2013-Oct-01 Tue ### 9.185 9 ### ### ### 0.0
2013-Sep-30 Mon ### ### ### ### 215,552 0 ### ### 0.0
2013-Sep-27 Fri 9.26 9.27 ### ### 20.7 20.7 0.0
2013-Sep-26 Thu ### 9.27 ### 9.22 406,870 1,885,842 77.2 77.2 0.7
2013-Sep-25 Wed ### ### ### ### 406,842 0 ### ### 0.0
2013-Sep-24 Tue ### 9.045 8.88 ### 213,384 1,912,454 ### ### 0.0
2013-Sep-23 Mon ### 9 8.89 ### 73.2 73.2 0.0
2013-Sep-20 Fri ### ### ### 9 77.2 77.2 0.6
2013-Sep-19 Thu ### ### 8.88 ### 638,157 ### ### ### 0.0
2013-Sep-18 Wed 9 ### ### ### 613,021 0 ### ### 0.0
2013-Sep-17 Tue ### 9.22 ### ### 493,578 ### 32.9 32.9 0.0
2013-Sep-16 Mon ### ### ### ### 282,552 0 20.2 20.2 0.0
2013-Sep-13 Fri ### 9.43 9.26 ### 484,442 ### ### ### 0.0
2013-Sep-12 Thu 9.24 9.47 9.2 9.47 88.0 88.0 ###
2013-Sep-11 Wed ### ### ### ### 452,623 0 20.3 20.3 0.0
2013-Sep-10 Tue ### 9.475 9.23 ### 73.5 73.5 0.0
2013-Sep-09 Mon 9.25 ### ### 9.27 248,220 0 ### ### 0.7
2013-Sep-06 Fri 9.25 ### ### 9.28 704,440 0 72.7 72.7 0.7
2013-Sep-05 Thu ### 9.25 ### 9.25 90.6 90.6 ###
2013-Sep-04 Wed ### ### 8.85 ### 502,728 2,224,571 ### ### 0.0
2013-Sep-03 Tue ### 9.24 ### ### 435,881 2,013,770 26.0 26.0 0.0
2013-Sep-02 Mon 8.85 ### 8.74 ### ### ### 0.0
2013-Aug-30 Fri ### 8.85 ### 8.84 76.5 76.5 ###
2013-Aug-29 Thu 8.73 8.74 ### 8.72 246,671 1,077,952 36.7 36.7 0.6
2013-Aug-28 Wed 8.7 8.8 ### 8.73 ### ### ###
2013-Aug-27 Tue 8.83 8.89 8.72 8.75 26.7 26.7 0.6
2013-Aug-26 Mon ### ### 8.79 8.83 26.7 26.7 ###
2013-Aug-23 Fri 8.73 ### ### ### 540,370 0 ### ### 0.0
2013-Aug-22 Thu ### 8.7 8.57 ### 431,226 ### ### ### 0.0
2013-Aug-21 Wed 8.79 8.81 ### 8.75 ### ### 0.6
2013-Aug-20 Tue 8.8 ### ### 8.73 26.5 26.5 ###
2013-Aug-19 Mon 8.76 ### ### 8.85 ### ### 0.6
2013-Aug-16 Fri 8.8 8.82 ### 8.77 401,544 ### ### ### ###
2013-Aug-15 Thu ### ### 8.71 8.8 ### ### 0.6
2013-Aug-14 Wed 8.88 8.955 8.72 ### 554,250 4,898,184 77.3 77.3 0.0
2013-Aug-13 Tue ### 8.8 8.57 8.79 606,971 5,271,543 ### ### 0.6
2013-Aug-12 Mon 8.73 8.82 ### 8.79 65.2 65.2 0.6
2013-Aug-09 Fri 8.51 8.79 8.51 8.7 2,494,173 ### 85.4 85.4 ###
2013-Aug-08 Thu 8.27 8.27 8.27 8.27 0 ###
2013-Aug-07 Wed 8.27 8.27 8.27 8.27 0 ###
2013-Aug-06 Tue 8.27 8.27 8.27 8.27 0 ###
2013-Aug-05 Mon 8.26 ### 8.21 8.27 73.9 73.9 ###
2013-Aug-02 Fri 8.25 ### ### 8.2 27.2 27.2 0.6
2013-Aug-01 Thu ### ### ### 8.24 173,549 0 ### ### 0.6
2013-Jul-31 Wed ### ### 8.2 8.28 195,474 801,443 27.3 27.3 ###
2013-Jul-30 Tue 8.21 8.28 ### 8.23 158,724 ### 72.1 72.1 0.6
2013-Jul-29 Mon ### ### ### ### 123,671 0 77.3 77.3 0.0
2013-Jul-26 Fri 8.27 8.27 ### ### 169,552 ### ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 108,452 0 20.8 20.8 0.0
2013-Jul-24 Wed 8.29 ### 8.2 8.25 179,755 ### ### ### ###
2013-Jul-23 Tue ### ### ### ### 84.2 84.2 0.0
2013-Jul-22 Mon 8.2 8.4 ### ### 254,371 1,068,358 30.6 30.6 0.0
2013-Jul-19 Fri ### ### ### ### 71.6 71.6 0.0
2013-Jul-18 Thu ### 8.21 ### 8 17.1 17.1 ###
2013-Jul-17 Wed ### ### ### ### 72.6 72.6 0.0
2013-Jul-16 Tue ### ### ### ### ### ### 0.0
2013-Jul-15 Mon ### ### ### ### ### ### 0.0
2013-Jul-12 Fri ### ### ### ### 73.7 73.7 0.0
2013-Jul-11 Thu ### ### 7.76 ### 267,146 1,036,526 25.4 25.4 0.0
2013-Jul-10 Wed ### ### ### ### 223,783 0 27.7 27.7 0.0
2013-Jul-09 Tue 7.72 ### 7.71 ### 85.7 85.7 0.0
2013-Jul-08 Mon 7.53 7.74 7.53 ### ### ### 0.0
2013-Jul-05 Fri ### ### 7.56 7.58 25.7 25.7 ###
2013-Jul-04 Thu 7.58 ### 7.54 7.55 ### ### ###
2013-Jul-03 Wed 7.53 7.59 ### 7.58 614,327 2,331,370 79.1 79.1 ###
2013-Jul-02 Tue 7.4 ### 7.4 7.58 75.8 75.8 ###
2013-Jul-01 Mon 7.5 ### 7.385 7.4 23.5 23.5 0.5
2013-Jun-28 Fri 7.4 7.54 ### 7.5 289,278 1,090,578 ### ### 0.5
2013-Jun-27 Thu 7.58 ### 7.46 7.49 602,771 ### ### ### ###
2013-Jun-26 Wed 7.56 ### 7.51 7.51 365,671 ### 21.2 21.2 ###
2013-Jun-25 Tue 7.58 ### 7.5 7.58 ### ### ###
2013-Jun-24 Mon 7.51 7.59 7.44 7.59 ### ### 0.5
2013-Jun-21 Fri ### 7.71 7.53 7.58 432,675 3,296,983 21.5 21.5 ###
2013-Jun-20 Thu 7.75 7.83 ### 7.7 34.6 34.6 0.6
2013-Jun-19 Wed 7.81 7.83 7.73 7.75 ### ### ###
2013-Jun-18 Tue 7.74 7.88 7.71 7.73 353,927 ### ### ### 0.6
2013-Jun-17 Mon 7.78 ### 7.71 7.89 81.0 81.0 ###
2013-Jun-14 Fri 7.76 ### 7.73 ### 246,429 952,448 77.1 77.1 0.0
2013-Jun-13 Thu 7.83 ### 7.7 7.77 419,243 1,614,085 ### ### 0.6
2013-Jun-12 Wed ### ### 7.83 ### 255,458 ### ### ### 0.0
2013-Jun-11 Tue 7.87 ### 7.85 ### 231,789 909,771 82.3 82.3 0.0
2013-Jun-07 Fri 7.82 ### 7.8 7.83 ### ### ###
2013-Jun-06 Thu ### 8 7.83 7.87 ### ### 0.6
2013-Jun-05 Wed ### ### 7.85 ### 23.0 23.0 0.0
2013-Jun-04 Tue ### 8.28 ### 8.2 246,048 ### ### ### 0.6
2013-Jun-03 Mon ### ### ### ### 177,478 0 ### ### 0.0
2013-May-31 Fri ### 8.44 8.25 ### 76.3 76.3 0.0
2013-May-30 Thu 8.43 8.43 ### ### ### ### 0.0
2013-May-29 Wed ### ### ### 8.28 84.3 84.3 ###
2013-May-28 Tue ### 8.23 ### ### 73.5 73.5 0.0
2013-May-27 Mon ### 8.27 7.85 ### ### ### 0.0
2013-May-24 Fri ### ### ### 8.28 291,477 0 ### ### ###
2013-May-23 Thu ### 8.72 8.43 8.49 213,878 ### 33.4 33.4 ###
2013-May-22 Wed ### 8.81 ### 8.7 ### ### ###
2013-May-21 Tue 8.51 ### 8.51 ### ### ### 0.0
2013-May-20 Mon 8.53 ### 8.53 8.59 79.9 79.9 ###
2013-May-17 Fri 8.58 ### 8.49 8.5 ### ### 0.6
2013-May-16 Thu ### 8.71 8.41 8.43 208,250 1,782,620 ### ### 0.6
2013-May-15 Wed ### 8.74 8.48 ### 214,477 1,846,646 32.4 32.4 0.0
2013-May-14 Tue 8.55 8.72 8.53 8.56 313,442 ### ### ### ###
2013-May-13 Mon 8.58 8.74 8.5 8.55 31.8 31.8 ###
2013-May-10 Fri 8.45 ### 8.45 8.58 ### ### 0.6
2013-May-09 Thu 8.51 8.58 8.45 8.58 215,987 1,839,129 ### ### 0.6
2013-May-08 Wed 8.52 ### 8.47 8.48 22.9 22.9 0.6
2013-May-07 Tue 8.4 8.54 8.4 8.51 151,581 ### ### ### 0.6
2013-May-06 Mon 8.42 8.55 8.42 8.47 77.3 77.3 ###
2013-May-03 Fri ### 8.44 ### ### 152,754 644,621 77.5 77.5 0.0
2013-May-02 Thu ### ### 8.22 8.24 ### ### 0.6
2013-May-01 Wed ### 8.57 ### 8.54 406,951 1,743,785 ### ### ###
2013-Apr-30 Tue 8.28 8.43 8.23 ### 232,189 ### 77.3 77.3 0.0
2013-Apr-29 Mon ### ### ### 8.29 86.2 86.2 0.6
2013-Apr-26 Fri ### ### ### ### ### ### 0.0
2013-Apr-24 Wed ### ### ### ### 74.1 74.1 0.0
2013-Apr-23 Tue 8 ### ### ### 33.9 33.9 0.0
2013-Apr-22 Mon ### ### 7.87 ### 121,187 476,870 ### ### 0.0
2013-Apr-19 Fri ### ### 7.84 ### 238,743 935,872 ### ### 0.0
2013-Apr-18 Thu ### 8 7.8 7.8 207,349 1,638,057 ### ### 0.6
2013-Apr-17 Wed ### ### 7.83 8 ### ### ###
2013-Apr-16 Tue 7.85 7.88 7.72 7.83 153,242 1,195,287 ### ### ###
2013-Apr-15 Mon 8 ### 7.76 7.84 ### ### 0.6
2013-Apr-12 Fri ### ### ### 8 ### ### ###
2013-Apr-11 Thu 7.88 8 7.88 ### 80.2 80.2 0.0
2013-Apr-10 Wed 7.81 7.88 7.76 7.86 72.7 72.7 ###
2013-Apr-09 Tue 7.82 ### 7.82 7.86 69.1 69.1 ###
2013-Apr-08 Mon 7.76 ### 7.75 7.88 82.9 82.9 0.6
2013-Apr-05 Fri 7.76 7.86 7.71 7.8 195,674 1,523,322 73.9 73.9 0.6
2013-Apr-04 Thu 7.71 7.84 7.71 7.8 ### ### 0.6
2013-Apr-03 Wed 7.76 7.85 7.76 7.8 ### ### 0.6
2013-Apr-02 Tue 7.71 7.85 7.71 7.79 83.8 83.8 ###
2013-Mar-28 Thu 7.78 ### 7.71 7.78 71.8 71.8 0.6
2013-Mar-27 Wed 7.79 7.79 7.7 7.78 29.1 29.1 0.6
2013-Mar-26 Tue ### 7.79 ### 7.74 176,085 685,851 ### ### 0.6
2013-Mar-25 Mon 7.74 7.77 ### 7.7 131,984 512,757 29.4 29.4 0.6
2013-Mar-22 Fri 7.59 7.78 7.555 7.74 ### ### 0.6
2013-Mar-21 Thu 7.82 7.82 ### ### ### ### 0.0
2013-Mar-20 Wed ### 7.82 7.58 7.76 323,742 ### ### ### 0.6
2013-Mar-19 Tue 7.7 7.87 ### 7.77 78.9 78.9 0.6
2013-Mar-18 Mon ### 7.74 7.51 ### 307,555 ### ### ### 0.0
2013-Mar-15 Fri ### 7.81 ### 7.76 74.6 74.6 0.6
2013-Mar-14 Thu ### ### 7.5 ### ### ### 0.0
2013-Mar-13 Wed 7.84 8.2 7.84 ### ### ### 0.0
2013-Mar-12 Tue 7.8 7.85 7.74 7.76 36.7 36.7 0.6
2013-Mar-11 Mon ### 7.84 ### 7.82 ### ### 0.6
2013-Mar-08 Fri 7.75 ### ### 7.77 288,425 0 ### ### 0.6
2013-Mar-07 Thu ### 7.81 ### 7.75 252,822 ### ### ### ###
2013-Mar-06 Wed 7.7 7.82 ### 7.72 ### ### ###
2013-Mar-05 Tue 7.71 ### ### 7.73 ### ### 0.6
2013-Mar-04 Mon ### ### 7.81 ### 38.2 38.2 0.0
2013-Mar-01 Fri ### ### 7.78 ### ### ### 0.0
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### ### ### ### ### ### 0.0
2013-Feb-26 Tue ### ### ### ### ### ### 0.0
2013-Feb-25 Mon ### 8.25 ### ### 22.7 22.7 0.0
2013-Feb-22 Fri ### 8.25 8 ### ### ### 0.0
2013-Feb-21 Thu ### ### ### ### ### ### 0.0
2013-Feb-20 Wed ### 8.24 ### ### ### ### 0.0
2013-Feb-19 Tue 8.41 ### ### ### 31.6 31.6 0.0
2013-Feb-18 Mon 8.28 8.46 8.28 8.43 261,774 2,191,048 84.8 84.8 0.6
2013-Feb-15 Fri ### 8.4 8.28 ### 437,547 3,649,141 75.5 75.5 0.0
2013-Feb-14 Thu 8.48 8.485 ### ### 20.7 20.7 0.0
2013-Feb-13 Wed ### ### 8.52 8.55 169,424 721,746 ### ### ###
2013-Feb-12 Tue ### ### 8.57 ### ### ### 0.0
2013-Feb-11 Mon 8.58 8.59 8.49 8.56 132,043 1,127,647 ### ### ###
2013-Feb-08 Fri ### ### ### 8.58 215,242 0 83.5 83.5 0.6
2013-Feb-07 Thu 8.49 8.52 ### 8.45 ### ### ###
2013-Feb-06 Wed 8.42 8.58 8.42 8.55 80.6 80.6 ###
2013-Feb-05 Tue ### ### 8.43 8.49 444,477 1,873,470 21.4 21.4 ###
2013-Feb-04 Mon ### ### ### ### 496,877 0 ### ### 0.0
2013-Feb-01 Fri 8.2 8.42 8.2 ### 245,553 2,040,545 83.0 83.0 0.0
2013-Jan-31 Thu 8.4 8.47 ### ### 32.2 32.2 0.0
2013-Jan-30 Wed ### ### 8.27 ### ### ### 0.0
2013-Jan-29 Tue 8.47 8.49 ### 8.43 ### ### 0.6
2013-Jan-25 Fri ### 8.43 8.2 8.43 269,187 2,238,289 ### ### 0.6
2013-Jan-24 Thu ### ### ### 8.27 28.6 28.6 ###
2013-Jan-23 Wed 8.26 ### 8.21 8.29 254,986 ### ### ### 0.6
2013-Jan-22 Tue 8.45 8.47 8.23 8.29 335,548 2,801,825 ### ### 0.6
2013-Jan-21 Mon 8.23 8.41 8.21 8.41 ### ### ###
2013-Jan-18 Fri ### 8.4 8.23 8.23 496,825 ### ### ### 0.6
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed 8.21 8.24 ### ### 420,675 1,733,181 ### ### 0.0
2013-Jan-15 Tue 8.21 ### ### 8.21 73.5 73.5 ###
2013-Jan-14 Mon 8.47 8.48 ### 8.23 ### ### 0.6
2013-Jan-11 Fri 8.47 8.48 ### 8.44 84,775 359,446 ### ### 0.6
2013-Jan-10 Thu 8.4 8.49 ### 8.44 197,182 ### ### ### 0.6
2013-Jan-09 Wed 8.45 8.5 8.44 8.45 70.6 70.6 ###
2013-Jan-08 Tue ### 8.47 ### ### ### ### 0.0
2013-Jan-07 Mon 8.5 8.5 ### ### 344,745 ### 20.3 20.3 0.0
2013-Jan-04 Fri 8.74 8.78 8.53 8.53 14.3 14.3 ###
2013-Jan-03 Thu 8.47 8.78 8.45 8.77 ### ### ###
2013-Jan-02 Wed 8.27 8.57 8.25 8.45 230,587 ### ### ### ###
2012-Dec-31 Mon ### ### ### 8.24 77.8 77.8 0.6
2012-Dec-28 Fri ### ### 8.27 8.28 51,529 213,072 18.4 18.4 ###
2012-Dec-27 Thu 8.29 ### ### ### 67.9 67.9 0.0
2012-Dec-24 Mon 8.4 8.4 ### ### 33,574 ### 24.3 24.3 0.0
2012-Dec-21 Fri 8.25 ### 8.22 ### 300,373 ### 80.7 80.7 0.0
2012-Dec-20 Thu ### ### 8.25 8.25 21.7 21.7 ###
2012-Dec-19 Wed 8.29 8.57 8.28 ### 254,750 ### 79.4 79.4 0.0
2012-Dec-18 Tue 8.53 8.58 8.29 ### 390,348 3,292,585 11.8 11.8 0.0
2012-Dec-17 Mon 8.23 8.52 8.22 8.45 454,885 3,807,387 88.9 88.9 ###
2012-Dec-14 Fri ### 8.22 8 8.22 430,727 ### 84.8 84.8 0.6
2012-Dec-13 Thu ### ### 8 ### ### ### 0.0
2012-Dec-12 Wed ### ### 7.88 ### ### ### 0.0
2012-Dec-11 Tue ### ### 7.8 ### 22.6 22.6 0.0
2012-Dec-10 Mon ### ### 7.84 7.89 ### ### ###
2012-Dec-07 Fri ### ### 7.885 ### 224,121 ### ### ### 0.0
2012-Dec-06 Thu 8 8 7.72 7.87 ### ### 0.6
2012-Dec-05 Wed ### ### ### ### 211,021 0 22.6 22.6 0.0
2012-Dec-04 Tue ### 8.21 ### ### 34.6 34.6 0.0
2012-Dec-03 Mon 8.23 8.23 ### ### 210,755 867,256 24.2 24.2 0.0
2012-Nov-30 Fri ### 8.23 ### 8.23 375,688 1,545,956 ### ### 0.6
2012-Nov-29 Thu ### 8.2 ### ### 265,870 ### ### ### 0.0
2012-Nov-28 Wed ### ### ### ### ### ### 0.0
2012-Nov-27 Tue 7.87 ### 7.87 ### 87.6 87.6 0.0
2012-Nov-26 Mon ### ### 7.77 ### 147,488 ### 32.0 32.0 0.0
2012-Nov-23 Fri 7.71 ### 7.71 ### 87.5 87.5 0.0
2012-Nov-22 Thu 7.78 ### 7.77 ### 704,720 ### 85.3 85.3 0.0
2012-Nov-21 Wed 7.79 7.83 7.76 7.79 ### ### ###
2012-Nov-20 Tue 7.8 ### 7.78 7.8 302,148 1,175,355 ### ### 0.6
2012-Nov-19 Mon 7.7 7.82 ### 7.8 294,170 ### 79.7 79.7 0.6
2012-Nov-16 Fri 7.75 7.76 ### ### 350,988 ### 20.5 20.5 0.0
2012-Nov-15 Thu 7.73 7.75 ### 7.75 76.7 76.7 ###
2012-Nov-14 Wed 7.89 ### ### 7.85 28.1 28.1 ###
2012-Nov-13 Tue ### 8 ### ### ### ### 0.0
2012-Nov-12 Mon ### 8 ### ### 312,281 1,249,124 75.7 75.7 0.0
2012-Nov-09 Fri 7.59 ### 7.57 ### ### ### 0.0
2012-Nov-08 Thu ### 7.73 7.53 7.7 297,226 ### ### ### 0.6
2012-Nov-07 Wed 7.51 ### 7.51 ### ### ### 0.0
2012-Nov-06 Tue ### ### ### 7.55 161,723 0 ### ### ###
2012-Nov-05 Mon 7.59 ### 7.51 ### 114,956 431,659 73.6 73.6 0.0
2012-Nov-02 Fri 7.5 7.59 7.46 7.55 156,924 1,180,853 76.6 76.6 ###
2012-Nov-01 Thu 7.41 ### 7.41 7.53 86.1 86.1 0.5
2012-Oct-31 Wed 7.56 7.71 7.51 ### 211,289 ### 78.7 78.7 0.0
2012-Oct-30 Tue ### ### ### 7.42 ### ### 0.5
2012-Oct-29 Mon ### 7.48 ### ### 147,628 552,128 ### ### 0.0
2012-Oct-26 Fri 7.45 7.49 ### ### 27.0 27.0 0.0
2012-Oct-25 Thu 7.5 7.58 7.44 7.45 25.1 25.1 0.5
2012-Oct-24 Wed 7.47 ### 7.45 7.46 157,929 588,285 ### ### 0.5
2012-Oct-23 Tue 7.59 ### 7.52 7.54 23.7 23.7 0.5
2012-Oct-22 Mon ### ### 7.54 ### 73.9 73.9 0.0
2012-Oct-19 Fri 7.47 7.71 7.47 7.71 ### ### ###
2012-Oct-18 Thu ### ### ### 7.47 ### ### ###
2012-Oct-17 Wed 7.5 7.51 7.44 7.47 ### ### ###
2012-Oct-16 Tue 7.41 7.47 ### 7.46 155,326 580,142 78.9 78.9 0.5
2012-Oct-15 Mon 7.4 7.46 ### ### 239,652 ### 28.2 28.2 0.0
2012-Oct-12 Fri ### 7.71 7.47 7.5 194,074 1,473,021 16.0 16.0 0.5
2012-Oct-11 Thu ### 7.71 ### ### ### ### 0.0
2012-Oct-10 Wed 7.4 7.77 7.4 7.71 223,288 ### 92.9 92.9 ###
2012-Oct-09 Tue 7.5 7.57 7.41 7.5 121,323 ### 65.1 65.1 0.5
2012-Oct-08 Mon 7.7 7.7 7.52 7.52 130,680 994,474 ### ### 0.5
2012-Oct-05 Fri ### 7.7 7.55 ### ### ### 0.0
2012-Oct-04 Thu ### ### 7.56 ### 128,458 485,571 ### ### 0.0
2012-Oct-03 Wed 7.55 ### 7.54 ### 77.4 77.4 0.0
2012-Oct-02 Tue 7.5 ### 7.48 7.59 195,485 ### ### ### 0.5
2012-Oct-01 Mon ### ### ### 7.5 76,072 0 86.4 86.4 0.5
2012-Sep-28 Fri 7.52 7.57 7.41 7.44 127,472 ### ### ### ###
2012-Sep-27 Thu 7.4 7.57 ### 7.57 85.7 85.7 ###
2012-Sep-26 Wed 7.57 7.58 7.42 7.42 15.2 15.2 0.5
2012-Sep-25 Tue ### ### ### ### 391,556 0 ### ### 0.0
2012-Sep-24 Mon 7.23 7.4 7.22 ### 87.2 87.2 0.0
2012-Sep-21 Fri 7.26 ### ### 7.23 ### ### ###
2012-Sep-20 Thu ### 7.41 7.27 ### 72.0 72.0 0.0
2012-Sep-19 Wed 7.5 7.54 ### ### 502,185 ### 14.1 14.1 0.0
2012-Sep-18 Tue ### 7.52 ### 7.44 81.2 81.2 ###
2012-Sep-17 Mon ### ### ### 7.46 337,171 0 ### ### 0.5
2012-Sep-14 Fri 7.52 7.72 7.49 ### 491,929 3,741,120 75.6 75.6 0.0
2012-Sep-13 Thu 7.76 7.8 7.44 7.44 480,174 3,658,925 ### ### ###
2012-Sep-12 Wed ### ### 7.73 7.82 283,952 1,097,474 ### ### 0.6
2012-Sep-11 Tue ### ### ### ### ### ### 0.0
2012-Sep-10 Mon ### ### 7.71 7.74 425,050 ### ### ### 0.6
2012-Sep-07 Fri ### ### ### ### 425,878 0 ### ### 0.0
2012-Sep-06 Thu 8 ### ### ### ### ### 0.0
2012-Sep-05 Wed ### 7.84 7.58 7.83 91.4 91.4 ###
2012-Sep-04 Tue 7.5 7.79 7.46 ### 577,379 ### 89.4 89.4 0.0
2012-Sep-03 Mon ### 7.45 7.29 7.45 317,324 2,338,677 ### ### 0.5
2012-Aug-31 Fri ### 7.44 7.28 ### 75.2 75.2 0.0
2012-Aug-30 Thu ### 7.43 7.24 ### 42.0 42.0 0.0
2012-Aug-29 Wed 7.26 7.42 7.22 ### ### ### 0.0
2012-Aug-28 Tue 7.2 7.28 ### 7.26 80.4 80.4 0.5
2012-Aug-27 Mon ### ### ### ### 168,756 0 83.8 83.8 0.0
2012-Aug-24 Fri ### 7.2 ### ### ### ### 0.0
2012-Aug-23 Thu ### 7.25 ### 7.2 323,288 ### 67.3 67.3 0.5
2012-Aug-22 Wed ### 7.22 ### ### ### ### 0.0
2012-Aug-21 Tue ### 7.22 7 ### 27.5 27.5 0.0
2012-Aug-20 Mon ### 7.23 ### ### 73.8 73.8 0.0
2012-Aug-17 Fri ### ### 6.8 ### 70.4 70.4 0.0
2012-Aug-16 Thu ### ### 6.88 ### ### ### 0.0
2012-Aug-15 Wed 6.89 ### 6.87 ### 80.4 80.4 0.0
2012-Aug-14 Tue ### ### 6.77 6.8 361,979 ### ### ### 0.5
2012-Aug-13 Mon ### 7 6.87 6.87 20.5 20.5 ###
2012-Aug-10 Fri 6.8 ### 6.77 6.87 195,553 661,946 ### ### ###
2012-Aug-09 Thu 6.77 6.82 ### 6.7 422,151 ### 18.8 18.8 0.5
2012-Aug-08 Wed ### 6.77 ### 6.72 75.9 75.9 0.5
2012-Aug-07 Tue 6.78 6.785 ### ### 268,772 ### ### ### 0.0
2012-Aug-06 Mon 6.75 6.79 6.7 6.76 120,541 813,049 ### ### 0.5
2012-Aug-03 Fri 6.82 6.87 ### ### 227,121 ### ### ### 0.0
2012-Aug-02 Thu ### 6.85 ### 6.75 286,641 981,745 ### ### 0.5
2012-Aug-01 Wed ### 6.73 ### ### 76.8 76.8 0.0
2012-Jul-30 Mon ### 6.7 6.58 6.59 302,824 2,010,751 20.3 20.3 ###
2012-Jul-27 Fri 6.78 6.78 6.58 ### ### ### 0.0
2012-Jul-26 Thu 6.57 6.78 6.5 6.71 476,255 ### 86.5 86.5 ###
2012-Jul-25 Wed 6.46 ### 6.46 6.58 ### ### 0.5
2012-Jul-24 Tue ### ### 6.52 6.59 178,453 581,756 ### ### ###
2012-Jul-23 Mon 6.83 6.83 ### ### 180,482 616,346 18.7 18.7 0.0
2012-Jul-20 Fri 6.73 6.84 6.72 6.84 432,982 ### 80.6 80.6 0.5
2012-Jul-19 Thu 6.7 6.79 6.56 6.77 335,321 ### 78.9 78.9 ###
2012-Jul-18 Wed ### ### 6.52 6.54 136,047 ### 22.3 22.3 0.5
2012-Jul-17 Tue 6.5 ### 6.5 ### 232,747 756,427 83.3 83.3 0.0
2012-Jul-13 Fri 6.23 6.4 6.23 ### 345,349 2,180,878 87.4 87.4 0.0
2012-Jul-12 Thu 6.27 ### 6.25 ### 209,075 653,359 ### ### 0.0
2012-Jul-11 Wed ### ### ### 6.23 406,581 0 ### ### 0.4
2012-Jul-10 Tue 6.4 6.51 ### ### 14.3 14.3 0.0
2012-Jul-09 Mon 6.43 6.47 ### 6.4 262,976 850,727 34.2 34.2 0.5
2012-Jul-06 Fri ### 6.7 6.49 6.53 186,829 ### ### ### ###
2012-Jul-05 Thu ### 6.7 ### ### ### ### 0.0
2012-Jul-04 Wed 6.72 6.76 ### ### 14.1 14.1 0.0
2012-Jul-03 Tue ### 6.71 ### ### ### ### 0.0
2012-Jul-02 Mon ### 6.73 6.57 ### 452,978 ### 30.8 30.8 0.0
2012-Jun-29 Fri 6.49 6.55 6.4 6.55 253,523 ### 62.3 62.3 0.5
2012-Jun-28 Thu ### 6.43 ### 6.42 171,423 551,124 82.2 82.2 0.5
2012-Jun-27 Wed 6.2 ### ### ### ### ### 0.0
2012-Jun-26 Tue ### 6.22 ### 6.22 89.8 89.8 0.4
2012-Jun-25 Mon ### ### ### ### 30.5 30.5 0.0
2012-Jun-22 Fri ### 6.24 ### 6.21 199,045 621,020 ### ### ###
2012-Jun-21 Thu 6.25 ### ### ### ### ### 0.0
2012-Jun-20 Wed 6.21 6.26 ### 6.22 ### ### 0.4
2012-Jun-19 Tue ### 6.24 ### ### 244,976 764,325 ### ### 0.0
2012-Jun-18 Mon 6.27 ### ### 6.21 325,057 0 20.9 20.9 ###
2012-Jun-15 Fri ### ### ### ### 577,770 0 ### ### 0.0
2012-Jun-14 Thu ### ### 6.2 6.21 ### ### ###
2012-Jun-13 Wed 6.29 6.44 6.27 ### 185,628 ### 78.2 78.2 0.0
2012-Jun-12 Tue ### ### 6.23 6.23 25.7 25.7 0.4
2012-Jun-08 Fri 6.5 6.5 6.27 6.27 ### ### 0.4
2012-Jun-07 Thu 6.53 6.55 6.41 6.49 254,989 1,652,328 28.9 28.9 ###
2012-Jun-06 Wed 6.24 6.4 ### ### 240,020 ### 82.7 82.7 0.0
2012-Jun-05 Tue 6 6.24 ### ### 312,779 975,870 84.3 84.3 0.0
2012-Jun-04 Mon ### ### ### ### 383,686 0 40.6 40.6 0.0
2012-Jun-01 Fri ### ### ### ### 204,786 0 27.9 27.9 0.0
2012-May-31 Thu ### ### ### ### 587,342 0 ### ### 0.0
2012-May-30 Wed ### ### ### ### ### ### 0.0
2012-May-29 Tue ### ### ### ### 337,455 0 ### ### 0.0
2012-May-28 Mon ### ### ### ### 234,488 0 70.8 70.8 0.0
2012-May-25 Fri ### ### ### ### 141,549 0 22.3 22.3 0.0
2012-May-24 Thu ### ### ### ### 309,057 0 35.1 35.1 0.0
2012-May-23 Wed ### ### ### ### 275,670 0 28.8 28.8 0.0
2012-May-22 Tue 6.2 6.28 ### 6.22 ### ### 0.4
2012-May-21 Mon 6.29 6.29 ### 6.21 152,277 ### 23.1 23.1 ###
2012-May-18 Fri ### ### ### 6.24 ### ### 0.4
2012-May-17 Thu 6.2 6.24 ### 6.2 ### ### 0.4
2012-May-16 Wed 6.29 6.29 6.21 6.22 44.1 44.1 0.4
2012-May-15 Tue 6.25 ### 6.23 6.27 82.1 82.1 0.4
2012-May-14 Mon 6.22 ### 6.22 ### ### ### 0.0
2012-May-11 Fri 6.25 ### 6.2 6.22 311,884 966,840 ### ### 0.4
2012-May-10 Thu 6.26 ### 6.25 6.28 614,124 ### ### ### 0.4
2012-May-09 Wed 6.2 6.24 ### 6.23 427,748 1,334,573 ### ### 0.4
2012-May-08 Tue 6.22 6.27 ### 6.21 30.0 30.0 ###
2012-May-07 Mon 6.28 ### ### ### ### ### 0.0
2012-May-04 Fri 6.27 6.4 ### ### 672,488 ### ### ### 0.0
2012-May-03 Thu ### ### 6.21 6.29 ### ### ###
2012-May-02 Wed 6.77 6.77 ### ### 450,078 ### 18.4 18.4 0.0
2012-May-01 Tue 6.73 6.78 ### 6.71 293,371 994,527 28.3 28.3 ###
2012-Apr-30 Mon ### 6.79 6.59 6.73 ### ### ###
2012-Apr-27 Fri ### ### ### ### 75.6 75.6 0.0
2012-Apr-26 Thu 6.75 6.75 ### ### 274,673 927,021 20.4 20.4 0.0
2012-Apr-24 Tue 6.79 6.8 ### ### 325,325 ### ### ### 0.0
2012-Apr-23 Mon 6.73 6.78 6.73 6.74 165,586 ### 76.0 76.0 ###
2012-Apr-20 Fri 6.76 6.8 6.72 6.75 ### ### 0.5
2012-Apr-19 Thu 6.76 6.775 ### 6.75 ### ### 0.5
2012-Apr-18 Wed 6.75 6.8 6.75 6.8 320,128 ### ### ### 0.5
2012-Apr-17 Tue 6.77 6.8 ### ### 216,771 737,021 ### ### 0.0
2012-Apr-16 Mon 6.74 6.81 6.7 6.77 343,651 ### 77.1 77.1 ###
2012-Apr-13 Fri 6.73 6.79 ### 6.79 76.3 76.3 0.5
2012-Apr-12 Thu 6.57 ### 6.52 6.58 68.1 68.1 0.5
2012-Apr-11 Wed 6.75 6.75 6.5 6.5 398,249 ### ### ### 0.5
2012-Apr-10 Tue 6.78 ### 6.75 6.75 ### ### 0.5
2012-Apr-05 Thu 6.89 6.89 6.75 6.79 446,450 3,044,789 ### ### 0.5
2012-Apr-04 Wed ### ### ### 7 275,421 0 ### ### 0.5
2012-Apr-03 Tue ### ### 7 ### 543,321 1,901,623 ### ### 0.0
2012-Apr-02 Mon ### ### ### ### ### ### 0.0
2012-Mar-30 Fri ### ### 7 7 ### ### 0.5
2012-Mar-29 Thu ### ### ### ### 181,921 0 ### ### 0.0
2012-Mar-28 Wed 7 ### ### ### ### ### 0.0
2012-Mar-27 Tue ### 7 ### ### 29.6 29.6 0.0
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 68.2 68.2 0.0
2012-Mar-22 Thu ### 7 ### ### ### ### 0.0
2012-Mar-21 Wed ### ### ### ### ### ### 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 70.5 70.5 0.0
2012-Mar-15 Thu ### ### ### 7 76.1 76.1 0.5
2012-Mar-14 Wed 6.88 ### 6.87 ### 317,750 1,091,471 77.6 77.6 0.0
2012-Mar-13 Tue 6.76 6.87 6.76 6.78 249,028 1,697,125 66.9 66.9 0.5
2012-Mar-12 Mon 6.78 6.83 6.76 6.76 31.4 31.4 0.5
2012-Mar-09 Fri 6.74 6.8 ### 6.78 72.8 72.8 0.5
2012-Mar-08 Thu ### ### ### ### 837,580 0 ### ### 0.0
2012-Mar-07 Wed ### ### ### ### 744,340 0 ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 40.0 40.0 0.0
2012-Mar-05 Mon ### ### ### ### 253,623 0 ### ### 0.0
2012-Mar-02 Fri ### ### ### ### ### ### 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### 7.24 ### ### ### ### 0.0
2012-Feb-28 Tue ### ### 7 7 588,258 ### 30.5 30.5 0.5
2012-Feb-27 Mon ### ### 7 ### 23.9 23.9 0.0
2012-Feb-24 Fri ### ### ### ### 68.8 68.8 0.0
2012-Feb-23 Thu ### ### ### ### 19.3 19.3 0.0
2012-Feb-22 Wed 7.2 7.2 ### ### 16.9 16.9 0.0
2012-Feb-21 Tue ### ### ### ### ### ### 0.0
2012-Feb-20 Mon ### 7.24 ### ### 333,542 1,207,422 ### ### 0.0
2012-Feb-17 Fri ### ### ### ### 206,574 0 ### ### 0.0
2012-Feb-16 Thu ### ### 6.82 ### ### ### 0.0
2012-Feb-15 Wed ### 7 ### ### 297,556 1,041,446 28.0 28.0 0.0
2012-Feb-14 Tue ### ### ### ### 549,085 0 21.2 21.2 0.0
2012-Feb-13 Mon ### ### 7 ### 318,582 ### ### ### 0.0
2012-Feb-10 Fri ### ### ### ### 355,574 0 ### ### 0.0
2012-Feb-09 Thu 7 ### ### ### 75.3 75.3 0.0
2012-Feb-08 Wed 6.87 7 6.87 7 ### ### 0.5
2012-Feb-07 Tue ### ### 6.83 6.87 26.2 26.2 ###
2012-Feb-06 Mon ### ### ### ### 309,678 0 13.4 13.4 0.0
2012-Feb-03 Fri ### ### ### ### 192,570 0 70.8 70.8 0.0
2012-Feb-02 Thu 7 ### ### ### 69.5 69.5 0.0
2012-Feb-01 Wed ### 7 ### ### ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### 117,882 0 ### ### 0.0
2012-Jan-27 Fri ### ### ### ### 211,624 0 ### ### 0.0
2012-Jan-25 Wed ### ### ### ### 238,679 0 16.6 16.6 0.0
2012-Jan-24 Tue ### ### ### ### 19.9 19.9 0.0
2012-Jan-23 Mon 7.2 7.24 ### ### ### ### 0.0
2012-Jan-20 Fri ### 7.21 ### ### 396,778 1,430,384 ### ### 0.0
2012-Jan-19 Thu ### ### ### ### 21.9 21.9 0.0
2012-Jan-18 Wed ### ### ### ### ### ### 0.0
2012-Jan-17 Tue ### ### 6.88 ### 69.6 69.6 0.0
2012-Jan-16 Mon 6.86 ### ### 6.88 222,183 0 77.7 77.7 ###
2012-Jan-13 Fri ### ### 6.88 6.88 207,383 ### 21.0 21.0 ###
2012-Jan-12 Thu ### ### 6.88 ### ### ### 0.0
2012-Jan-11 Wed 6.89 ### 6.86 6.88 440,556 ### 24.6 24.6 ###
2012-Jan-10 Tue ### ### 6.87 6.88 192,870 ### 21.1 21.1 ###
2012-Jan-09 Mon 6.86 ### 6.8 6.85 299,921 ### 37.5 37.5 ###
2012-Jan-06 Fri ### ### 6.86 6.87 274,780 ### 17.7 17.7 ###
2012-Jan-05 Thu ### ### ### 7 77.9 77.9 0.5
2012-Jan-04 Wed ### ### ### 7 ### ### 0.5
2012-Jan-03 Tue ### ### ### 7 ### ### 0.5
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### ### ### 0.0
2011-Dec-28 Wed ### ### ### ### 123,640 0 ### ### 0.0
2011-Dec-23 Fri ### 7.2 ### ### ### ### 0.0
2011-Dec-22 Thu 7.24 7.27 ### ### 167,745 609,753 ### ### 0.0
2011-Dec-21 Wed ### ### 7.26 7.28 28.3 28.3 0.5
2011-Dec-20 Tue ### 7.23 ### 7.2 ### ### 0.5
2011-Dec-19 Mon ### ### ### ### 24.1 24.1 0.0
2011-Dec-16 Fri 7.4 7.49 ### ### 27.7 27.7 0.0
2011-Dec-15 Thu ### ### 7.29 7.29 543,040 1,979,380 36.2 36.2 ###
2011-Dec-14 Wed 7.25 ### 7.25 ### 277,672 ### 78.9 78.9 0.0
2011-Dec-13 Tue 7.4 7.51 7.26 7.26 282,179 ### ### ### 0.5
2011-Dec-12 Mon ### ### 7.51 7.52 24.3 24.3 0.5
2011-Dec-09 Fri 7.55 7.59 7.49 7.52 137,282 ### 32.3 32.3 0.5
2011-Dec-08 Thu ### ### 7.57 ### 35.0 35.0 0.0
2011-Dec-07 Wed 7.59 ### 7.51 7.58 ### ### ###
2011-Dec-06 Tue ### ### 7.51 7.51 260,951 979,871 29.7 29.7 ###
2011-Dec-05 Mon ### 7.78 7.56 ### 207,551 ### 68.6 68.6 0.0
2011-Dec-02 Fri ### 7.8 7.56 ### 22.2 22.2 0.0
2011-Dec-01 Thu 7.75 7.75 ### ### 452,359 ### ### ### 0.0
2011-Nov-30 Wed ### 7.72 ### 7.57 296,325 ### ### ### ###
2011-Nov-29 Tue ### ### ### ### ### ### 0.0
2011-Nov-28 Mon ### ### ### ### 197,382 0 10.4 10.4 0.0
2011-Nov-25 Fri 7.25 7.28 ### 7.24 266,124 ### 38.4 38.4 0.5
2011-Nov-24 Thu ### 7.4 ### ### 13.9 13.9 0.0
2011-Nov-23 Wed 7.5 7.5 ### 7.41 319,356 1,197,585 ### ### ###
2011-Nov-22 Tue 7.55 7.73 7.51 ### 192,875 ### ### ### 0.0
2011-Nov-21 Mon ### ### 7.56 ### ### ### 0.0
2011-Nov-18 Fri 7.55 ### 7.51 ### 219,083 822,656 84.7 84.7 0.0
2011-Nov-17 Thu 7.8 7.8 ### ### 196,949 ### 15.8 15.8 0.0
2011-Nov-16 Wed ### ### 7.78 7.79 329,288 ### ### ### ###
2011-Nov-15 Tue ### ### 7.86 7.88 ### ### 0.6
2011-Nov-14 Mon 7.85 ### 7.81 7.85 76.6 76.6 ###
2011-Nov-11 Fri ### 7.74 ### 7.7 63.3 63.3 0.6
2011-Nov-10 Thu ### ### 7.55 7.55 495,986 1,872,347 ### ### ###
2011-Nov-09 Wed 8 ### ### 8 68.0 68.0 ###
2011-Nov-08 Tue 7.79 ### 7.73 7.85 ### ### ###
2011-Nov-07 Mon 7.55 7.71 7.55 ### 343,941 ### 84.4 84.4 0.0
2011-Nov-04 Fri 7.4 7.55 7.25 7.45 210,152 1,555,124 72.9 72.9 0.5
2011-Nov-03 Thu ### 7.4 ### 7.2 ### ### 0.5
2011-Nov-02 Wed 7.23 7.44 ### ### 83.2 83.2 0.0
2011-Nov-01 Tue 7.56 ### ### 7.43 ### ### ###
2011-Oct-31 Mon ### ### 7.56 ### ### ### 0.0
2011-Oct-28 Fri 7.82 7.82 ### ### 548,174 ### 22.5 22.5 0.0
2011-Oct-27 Thu 7.5 7.89 7.4 ### 328,973 ### ### ### 0.0
2011-Oct-26 Wed 7.22 ### ### ### 860,445 0 ### ### 0.0
2011-Oct-25 Tue ### ### ### ### 299,752 0 80.5 80.5 0.0
2011-Oct-24 Mon 7.25 ### ### ### 198,841 0 ### ### 0.0
2011-Oct-21 Fri ### 7.2 ### ### ### ### 0.0
2011-Oct-20 Thu 7.21 7.24 ### ### 198,074 717,027 ### ### 0.0
2011-Oct-19 Wed ### 7.28 ### 7.25 246,320 ### 82.8 82.8 0.5
2011-Oct-18 Tue ### ### ### ### 148,471 0 ### ### 0.0
2011-Oct-17 Mon ### ### ### 7.21 190,049 0 80.9 80.9 ###
2011-Oct-14 Fri 6.87 ### 6.85 ### ### ### 0.0
2011-Oct-13 Thu ### ### 6.82 ### 336,846 1,148,644 ### ### 0.0
2011-Oct-12 Wed ### ### 6.84 ### ### ### 0.0
2011-Oct-11 Tue ### ### ### 7 69.0 69.0 0.5
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri ### ### ### ### ### ### 0.0
2011-Oct-06 Thu ### ### ### ### ### ### 0.0
2011-Oct-05 Wed 6.78 6.84 ### 6.82 156,081 ### ### ### 0.5
2011-Oct-04 Tue 6.73 6.8 ### 6.74 ### ### ###
2011-Oct-03 Mon 6.86 ### 6.8 6.82 151,846 516,276 37.6 37.6 0.5
2011-Sep-30 Fri 7 ### ### 7 404,759 0 ### ### 0.5
2011-Sep-29 Thu ### 7 ### ### 27.6 27.6 0.0
2011-Sep-28 Wed ### ### ### ### 239,075 0 73.3 73.3 0.0
2011-Sep-27 Tue ### ### ### 7 361,147 0 ### ### 0.5
2011-Sep-26 Mon 7.22 7.22 ### 7 40.6 40.6 0.5
2011-Sep-23 Fri ### ### ### ### 75.8 75.8 0.0
2011-Sep-22 Thu ### 7.28 ### 7.25 89.1 89.1 0.5
2011-Sep-21 Wed 7.28 7.29 ### 7.24 32.6 32.6 0.5
2011-Sep-20 Tue 7.24 7.28 ### 7.23 ### ### ###
2011-Sep-19 Mon ### ### ### 7.23 ### ### ###
2011-Sep-16 Fri ### 7.2 ### ### 680,785 2,450,826 ### ### 0.0
2011-Sep-15 Thu 7.25 ### ### ### 600,855 0 ### ### 0.0
2011-Sep-14 Wed 7.45 7.46 ### ### 22.2 22.2 0.0
2011-Sep-13 Tue 7.53 7.58 ### 7.44 ### ### ###
2011-Sep-12 Mon ### ### ### 7.42 ### ### 0.5
2011-Sep-09 Fri ### ### 7.71 7.74 14.6 14.6 0.6
2011-Sep-08 Thu ### 8 7.85 8 317,745 2,518,129 ### ### ###
2011-Sep-07 Wed 7.81 ### 7.76 7.81 ### ### 0.6
2011-Sep-06 Tue ### ### 7.81 7.86 ### ### ###
2011-Sep-05 Mon ### ### ### ### 380,170 0 38.5 38.5 0.0
2011-Sep-02 Fri 8 ### 8 ### 306,724 ### 81.3 81.3 0.0
2011-Sep-01 Thu ### 8.22 ### ### 24.4 24.4 0.0
2011-Aug-31 Wed 8.29 8.29 ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 286,086 0 ### ### 0.0
2011-Aug-29 Mon ### 8.29 ### 8.27 428,673 1,776,849 ### ### ###
2011-Aug-26 Fri 8 ### ### ### 550,940 0 ### ### 0.0
2011-Aug-25 Thu 8.5 8.5 ### ### ### ### 0.0
2011-Aug-24 Wed 8.22 8.44 ### 8.21 210,249 887,250 ### ### ###
2011-Aug-23 Tue 8 8.24 ### ### 281,185 1,158,482 66.3 66.3 0.0
2011-Aug-22 Mon ### 8.29 7.89 ### 184,271 1,490,752 26.3 26.3 0.0
2011-Aug-19 Fri ### ### ### ### 310,286 0 25.9 25.9 0.0
2011-Aug-18 Thu ### 8.77 ### ### 13.0 13.0 0.0
2011-Aug-17 Wed ### ### ### 8.5 73.5 73.5 0.6
2011-Aug-16 Tue ### 8.46 ### ### 358,577 1,516,780 ### ### 0.0
2011-Aug-15 Mon ### ### ### 8.2 213,457 0 64.9 64.9 0.6
2011-Aug-12 Fri ### ### 7.86 ### 307,848 1,209,842 78.3 78.3 0.0
2011-Aug-11 Thu 7.85 ### ### ### 498,946 0 58.8 58.8 0.0
2011-Aug-10 Wed ### ### 7.85 7.89 29.0 29.0 ###
2011-Aug-09 Tue ### ### 7.25 ### 673,358 2,440,922 64.8 64.8 0.0
2011-Aug-08 Mon ### ### 7.8 7.86 ### ### ###
2011-Aug-05 Fri 8.27 8.29 7.88 ### ### ### 0.0
2011-Aug-04 Thu 8.52 ### 8.4 8.42 ### ### ###
2011-Aug-03 Wed 8.52 ### 8.45 8.51 ### ### 0.6
2011-Aug-02 Tue ### 8.75 8.58 8.58 28.2 28.2 0.6
2011-Aug-01 Mon ### 8.79 ### 8.76 68.0 68.0 0.6
2011-Jul-29 Fri 8.8 8.83 ### ### 172,658 762,285 22.7 22.7 0.0
2011-Jul-28 Thu 8.75 8.84 8.74 8.8 565,875 4,974,041 80.4 80.4 0.6
2011-Jul-27 Wed 8.82 ### 8.74 8.87 678,944 2,966,985 ### ### ###
2011-Jul-26 Tue 8.78 ### ### ### 274,587 0 76.3 76.3 0.0
2011-Jul-25 Mon 8.72 8.77 ### ### 264,256 ### ### ### 0.0
2011-Jul-22 Fri 8.78 8.79 ### 8.72 273,575 ### ### ### 0.6
2011-Jul-21 Thu 8.79 8.79 ### ### 249,859 ### ### ### 0.0
2011-Jul-20 Wed 8.72 8.8 ### 8.78 68.4 68.4 0.6
2011-Jul-19 Tue ### 8.7 8.57 ### 29.4 29.4 0.0
2011-Jul-18 Mon 8.81 8.82 ### ### ### ### 0.0
2011-Jul-15 Fri ### ### 8.72 8.81 162,670 709,241 ### ### ###
2011-Jul-14 Thu ### ### 8.83 8.86 238,244 1,051,847 27.7 27.7 0.6
2011-Jul-13 Wed ### ### 8.89 9 159,844 ### ### ### 0.6
2011-Jul-12 Tue ### 9.25 ### ### ### ### 0.0
2011-Jul-11 Mon 9.23 ### ### 9.28 115,546 0 80.7 80.7 0.7
2011-Jul-08 Fri ### 9.41 ### 9.41 614,573 ### ### ### 0.7
2011-Jul-07 Thu ### 9 8.82 8.89 314,756 2,804,475 ### ### ###
2011-Jul-06 Wed 8.83 ### 8.81 ### 228,340 ### 85.2 85.2 0.0
2011-Jul-05 Tue ### ### 8.79 8.84 116,655 ### 16.5 16.5 ###
2011-Jul-04 Mon ### ### ### ### 19.7 19.7 0.0
2011-Jul-01 Fri ### ### ### ### 22.9 22.9 0.0
2011-Jun-30 Thu ### ### 8.84 ### 293,659 1,297,972 ### ### 0.0
2011-Jun-29 Wed 8.8 ### 8.76 ### 200,945 ### ### ### 0.0
2011-Jun-28 Tue 8.85 8.85 8.51 ### 17.5 17.5 0.0
2011-Jun-27 Mon 8.87 8.89 8.75 8.76 122,156 ### ### ### 0.6
2011-Jun-24 Fri 9 ### 8.89 ### 194,425 ### 30.8 30.8 0.0
2011-Jun-23 Thu ### ### 8.75 ### 31.5 31.5 0.0
2011-Jun-22 Wed ### ### ### 9 18.3 18.3 0.6
2011-Jun-21 Tue 9.23 9.23 ### ### 145,222 ### ### ### 0.0
2011-Jun-20 Mon 9.28 9.28 ### ### 36.0 36.0 0.0
2011-Jun-17 Fri 9.23 9.25 ### ### ### ### 0.0
2011-Jun-16 Thu 9.23 9.29 ### ### ### ### 0.0
2011-Jun-15 Wed ### ### ### 9.28 175,086 0 ### ### 0.7
2011-Jun-14 Tue 9.21 ### ### 9.26 72.9 72.9 ###
2011-Jun-10 Fri ### ### ### 9.26 ### ### ###
2011-Jun-09 Thu ### 9.2 ### ### 25.3 25.3 0.0
2011-Jun-08 Wed 9.2 9.27 ### ### ### ### 0.0
2011-Jun-07 Tue ### ### 9.2 9.22 28.7 28.7 0.7
2011-Jun-06 Mon ### 9.41 ### ### 133,848 629,754 ### ### 0.0
2011-Jun-03 Fri ### 9.45 ### 9.41 311,429 ### ### ### 0.7
2011-Jun-02 Thu 9.52 9.57 9.44 9.45 ### ### 0.7
2011-Jun-01 Wed ### ### 9.52 ### 175,749 ### 75.2 75.2 0.0
2011-May-31 Tue 9.59 ### 9.48 ### 69.2 69.2 0.0
2011-May-30 Mon 9.41 9.56 9.4 9.56 150,678 1,428,427 ### ### 0.7
2011-May-27 Fri ### 9.44 ### ### ### ### 0.0
2011-May-26 Thu 9.25 ### 9.25 ### 75.3 75.3 0.0
2011-May-25 Wed 9.22 ### 9.22 9.27 205,227 ### 84.9 84.9 0.7
2011-May-24 Tue 9.25 ### 9.24 9.26 207,520 958,742 ### ### ###
2011-May-23 Mon 9.25 ### 9.2 ### ### ### 0.0
2011-May-20 Fri 9.27 9.43 ### 9.4 ### ### ###
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 68.0 68.0 0.0
2011-May-17 Tue ### ### ### ### 86,728 0 ### ### 0.0
2011-May-16 Mon ### ### ### ### 203,387 0 78.4 78.4 0.0
2011-May-13 Fri ### 9.27 ### 9.25 ### ### ###
2011-May-12 Thu ### ### ### ### 303,985 0 ### ### 0.0
2011-May-11 Wed ### ### 9.045 ### 186,153 841,876 29.3 29.3 0.0
2011-May-10 Tue 9.25 9.29 ### ### ### ### 0.0
2011-May-09 Mon ### 9.28 ### 9.23 76.9 76.9 ###
2011-May-06 Fri 9.24 9.28 ### ### 251,973 1,169,154 ### ### 0.0
2011-May-05 Thu ### 9.22 ### ### 121,752 561,276 24.4 24.4 0.0
2011-May-04 Wed ### ### ### ### 161,177 0 39.6 39.6 0.0
2011-May-03 Tue ### 9.25 ### ### ### ### 0.0
2011-May-02 Mon 9.2 9.2 ### ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 32.5 32.5 0.0
2011-Apr-28 Thu 9.25 ### 9.21 ### 203,471 936,983 ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 34.7 34.7 0.0
2011-Apr-21 Thu ### ### ### 9.28 215,123 0 ### ### 0.7
2011-Apr-20 Wed ### 9.23 ### 9.22 188,584 ### 63.8 63.8 0.7
2011-Apr-19 Tue ### ### ### ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 149,342 0 ### ### 0.0
2011-Apr-15 Fri ### ### ### ### 223,159 0 17.0 17.0 0.0
2011-Apr-14 Thu ### 9.44 9.21 ### 31.4 31.4 0.0
2011-Apr-13 Wed 9.42 9.44 9.27 ### 224,670 2,101,787 ### ### 0.0
2011-Apr-12 Tue 9.4 9.49 ### 9.42 ### ### 0.7
2011-Apr-11 Mon 9.55 9.56 ### 9.47 30.3 30.3 ###
2011-Apr-08 Fri ### 9.57 ### 9.48 479,356 ### 76.6 76.6 0.7
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed 9.25 ### 9.21 ### 442,443 2,037,450 ### ### 0.0
2011-Apr-05 Tue 9.46 9.48 ### 9.2 14.5 14.5 0.7
2011-Apr-04 Mon ### 9.51 ### 9.46 74.8 74.8 0.7
2011-Apr-01 Fri ### 9.4 9.24 ### ### ### 0.0
2011-Mar-31 Thu 9.2 ### ### ### 719,482 0 ### ### 0.0
2011-Mar-30 Wed 9.26 ### 9.21 9.26 215,489 992,326 ### ### ###
2011-Mar-29 Tue 9.29 ### ### 9.25 545,471 0 ### ### ###
2011-Mar-28 Mon 9.23 ### 9.23 ### 167,848 ### ### ### 0.0
2011-Mar-25 Fri ### 9.23 ### 9.2 202,027 932,354 74.7 74.7 0.7
2011-Mar-24 Thu ### ### ### ### 70.8 70.8 0.0
2011-Mar-23 Wed ### ### ### ### ### ### 0.0
2011-Mar-22 Tue ### ### 8.88 ### ### ### 0.0
2011-Mar-21 Mon ### 9.21 ### ### 80.6 80.6 0.0
2011-Mar-18 Fri ### ### 8.77 ### 54.8 54.8 0.0
2011-Mar-17 Thu ### ### 8.88 ### 1,032,943 ### ### ### 0.0
2011-Mar-16 Wed 8.75 ### ### ### 61.5 61.5 0.0
2011-Mar-15 Tue 8.88 8.88 ### 8.73 57.0 57.0 ###
2011-Mar-14 Mon 8.74 8.87 8.7 8.84 1,089,244 ### ### ### ###
2011-Mar-11 Fri 8.51 9 8.51 8.84 ### ### ###
2011-Mar-10 Thu 8.77 8.85 ### ### 256,324 ### 45.7 45.7 0.0
2011-Mar-09 Wed 8.82 8.88 8.74 8.78 ### ### 0.6
2011-Mar-08 Tue 8.78 8.86 ### 8.84 ### ### ###
2011-Mar-07 Mon ### ### ### ### 160,553 0 ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 277,379 0 ### ### 0.0
2011-Mar-03 Thu ### ### 8.78 ### 29.4 29.4 0.0
2011-Mar-02 Wed ### ### ### ### ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 202,752 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 101,242 0 35.9 35.9 0.0
2011-Feb-25 Fri ### ### 8.88 ### 373,044 ### 63.9 63.9 0.0
2011-Feb-24 Thu 8.73 8.89 ### 8.83 78.2 78.2 ###
2011-Feb-23 Wed 8.85 ### 8.74 8.75 24.5 24.5 0.6
2011-Feb-22 Tue ### ### 8.89 ### ### ### 0.0
2011-Feb-21 Mon ### ### 8.89 ### 81.4 81.4 0.0
2011-Feb-18 Fri ### 9.2 ### ### 154,670 711,482 26.9 26.9 0.0
2011-Feb-17 Thu ### ### ### ### 242,446 0 ### ### 0.0
2011-Feb-16 Wed ### ### ### ### ### ### 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### 8.83 ### 33.1 33.1 0.0
2011-Feb-11 Fri ### ### 8.86 8.88 33.8 33.8 0.6
2011-Feb-10 Thu ### ### ### ### 92,771 0 19.8 19.8 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### ### ### 0.0
2011-Feb-07 Mon ### ### ### ### ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 69.9 69.9 0.0
2011-Feb-03 Thu ### ### ### ### 165,978 0 ### ### 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### 8.85 8.85 233,841 1,034,746 22.6 22.6 0.6
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### ### 8.87 ### 239,026 1,060,080 ### ### 0.0
2011-Jan-27 Thu ### 9.42 ### 9.28 204,546 ### ### ### 0.7
2011-Jan-25 Tue 9.28 ### ### ### 73.9 73.9 0.0
2011-Jan-24 Mon ### 9.22 ### 9.21 227,244 ### 86.3 86.3 0.7
2011-Jan-21 Fri 9.2 9.2 ### ### 30.8 30.8 0.0
2011-Jan-20 Thu ### 9.2 ### ### 85.5 85.5 0.0
2011-Jan-19 Wed ### ### ### 9 ### ### 0.6
2011-Jan-18 Tue 8.58 ### 8.58 8.82 ### ### ###
2011-Jan-17 Mon 8.7 8.72 8.55 ### 260,582 2,250,125 ### ### 0.0
2011-Jan-14 Fri 8.58 8.74 8.56 ### 342,343 ### ### ### 0.0
2011-Jan-13 Thu 8.57 ### 8.53 8.58 59.0 59.0 0.6
2011-Jan-12 Wed 8.54 8.57 8.47 8.53 29.9 29.9 ###
2011-Jan-11 Tue ### 8.7 8.5 8.53 125,147 ### ### ### ###
2011-Jan-10 Mon ### 8.74 ### 8.71 ### ### 0.6
2011-Jan-07 Fri 8.56 8.78 8.56 8.71 148,745 ### ### ### 0.6
2011-Jan-06 Thu 8.7 8.72 8.54 ### ### ### 0.0
2011-Jan-05 Wed 8.59 8.71 8.55 ### ### ### 0.0
2011-Jan-04 Tue 8.55 8.75 8.55 8.7 177,253 ### ### ### ###
2010-Dec-31 Fri 8.75 8.79 8.58 8.73 30.9 30.9 ###
2010-Dec-30 Thu 8.76 8.8 8.75 8.75 82,887 ### ### ### 0.6
2010-Dec-29 Wed ### ### 8.75 8.76 ### ### 0.6
2010-Dec-24 Fri ### 9 8.81 8.81 ### ### ###
2010-Dec-23 Thu ### ### 8.81 8.88 80,942 356,549 21.3 21.3 0.6
2010-Dec-22 Wed 8.83 9 8.83 ### 130,658 ### ### ### 0.0
2010-Dec-21 Tue 8.84 ### 8.78 8.88 198,889 873,122 71.9 71.9 0.6
2010-Dec-20 Mon 8.85 8.86 8.74 8.77 109,420 ### ### ### ###
2010-Dec-17 Fri 8.77 8.86 8.76 8.84 72.4 72.4 ###
2010-Dec-16 Thu ### ### ### ### 87.4 87.4 0.0
2010-Dec-15 Wed ### 8.79 8.56 ### 387,940 3,365,379 30.3 30.3 0.0
2010-Dec-14 Tue 8.7 8.76 ### ### 217,982 ### ### ### 0.0
2010-Dec-13 Mon 8.82 ### ### ### ### ### 0.0
2010-Dec-10 Fri 8.74 8.84 ### 8.84 610,548 2,698,622 80.9 80.9 ###
2010-Dec-09 Thu ### 8.8 8.59 8.71 241,483 ### 75.6 75.6 0.6
2010-Dec-08 Wed 8.55 ### 8.54 8.57 ### ### 0.6
2010-Dec-07 Tue 8.51 ### 8.51 8.59 74.5 74.5 ###
2010-Dec-06 Mon 8.77 8.78 ### ### ### ### 0.0
2010-Dec-03 Fri 8.82 8.82 ### 8.72 ### ### 0.6
2010-Dec-02 Thu 8.59 8.7 8.53 ### ### ### 0.0
2010-Dec-01 Wed 8.58 8.59 8.51 8.54 180,885 ### ### ### ###
2010-Nov-30 Tue 8.52 ### 8.52 ### 626,144 2,667,373 80.0 80.0 0.0
2010-Nov-29 Mon 8.5 ### ### ### 275,122 0 ### ### 0.0
2010-Nov-26 Fri 8.51 ### 8.48 8.57 73.9 73.9 0.6
2010-Nov-25 Thu 8.52 ### 8.52 8.56 71.3 71.3 ###
2010-Nov-24 Wed ### ### 8.46 8.51 20.7 20.7 0.6
2010-Nov-23 Tue 8.75 8.82 ### ### 802,883 ### 35.7 35.7 0.0
2010-Nov-22 Mon ### 8.75 8.58 8.74 254,040 2,201,256 80.4 80.4 0.6
2010-Nov-19 Fri ### ### 8.51 8.59 189,759 807,424 ### ### ###
2010-Nov-18 Thu 8.52 ### 8.43 ### 361,889 ### 73.6 73.6 0.0
2010-Nov-17 Wed 8.57 ### 8.41 ### 238,421 ### 76.0 76.0 0.0
2010-Nov-16 Tue 8.48 8.73 8.43 ### 88.5 88.5 0.0
2010-Nov-15 Mon 8.5 8.52 8.44 8.5 138,126 ### ### ### 0.6
2010-Nov-12 Fri 8.49 ### 8.43 8.52 74.3 74.3 0.6
2010-Nov-11 Thu 8.56 ### 8.43 8.47 ### ### ###
2010-Nov-10 Wed 8.75 8.75 8.55 8.58 23.9 23.9 0.6
2010-Nov-09 Tue 8.77 8.83 8.74 8.8 ### ### 0.6
2010-Nov-08 Mon 8.8 8.89 8.73 8.73 254,721 ### ### ### ###
2010-Nov-05 Fri ### ### 8.7 8.75 290,182 ### 15.7 15.7 0.6
2010-Nov-04 Thu ### ### 8.81 ### ### ### 0.0
2010-Nov-03 Wed 8.87 ### 8.77 8.89 175,887 ### 67.9 67.9 ###
2010-Nov-02 Tue 8.84 ### 8.81 ### 170,746 ### 75.3 75.3 0.0
2010-Nov-01 Mon 8.72 8.85 8.72 8.83 196,358 ### 78.0 78.0 ###
2010-Oct-29 Fri 8.83 8.83 8.57 8.75 375,778 ### ### ### 0.6
2010-Oct-28 Thu 8.73 ### 8.7 8.88 323,243 ### 80.0 80.0 0.6
2010-Oct-27 Wed 9 ### ### 8.7 806,924 0 17.6 17.6 ###
2010-Oct-26 Tue ### ### 8.84 ### 701,374 3,100,073 ### ### 0.0
2010-Oct-25 Mon ### ### 8.85 ### 916,679 ### 66.4 66.4 0.0
2010-Oct-22 Fri ### ### 8.85 8.85 ### ### 0.6
2010-Oct-21 Thu ### ### 8.87 ### 483,388 2,143,825 29.8 29.8 0.0
2010-Oct-20 Wed 8.84 ### ### ### 197,384 0 74.7 74.7 0.0
2010-Oct-19 Tue 8.85 ### 8.85 ### 649,227 2,872,829 75.4 75.4 0.0
2010-Oct-18 Mon 8.89 8.89 8.74 8.85 ### ### 0.6
2010-Oct-15 Fri 8.85 ### 8.77 ### 327,542 1,436,271 69.9 69.9 0.0
2010-Oct-14 Thu 8.77 ### 8.77 ### 377,948 ### ### ### 0.0
2010-Oct-13 Wed 8.86 8.87 8.72 8.75 ### ### 0.6
2010-Oct-12 Tue 8.88 8.88 8.76 8.76 205,686 1,814,150 35.4 35.4 0.6
2010-Oct-11 Mon 8.87 ### 8.83 8.87 160,373 708,046 67.3 67.3 ###
2010-Oct-08 Fri 8.85 8.87 8.7 8.77 21.8 21.8 ###
2010-Oct-07 Thu 8.8 ### ### 8.87 ### ### ###
2010-Oct-06 Wed 8.79 8.88 8.74 8.88 73.8 73.8 0.6
2010-Oct-05 Tue 8.53 8.79 8.46 8.77 324,451 2,798,389 ### ### ###
2010-Oct-04 Mon ### ### 8.46 8.59 ### ### ###
2010-Oct-01 Fri 8.58 ### 8.53 8.57 ### ### 0.6
2010-Sep-30 Thu ### ### 8.47 8.55 457,527 1,937,626 ### ### ###
2010-Sep-29 Wed ### ### 8.58 ### ### ### 0.0
2010-Sep-28 Tue 8.5 8.7 8.47 ### 80.7 80.7 0.0
2010-Sep-27 Mon 8.47 8.57 8.45 8.57 ### ### 0.6
2010-Sep-24 Fri 8.27 8.4 8.27 ### 79.1 79.1 0.0
2010-Sep-23 Thu ### 8.4 8.24 ### 459,243 ### ### ### 0.0
2010-Sep-22 Wed 8.55 8.55 8.42 8.44 212,045 ### ### ### 0.6
2010-Sep-21 Tue ### 8.55 8.28 8.5 371,229 ### 87.8 87.8 0.6
2010-Sep-20 Mon 8.21 ### 8.21 8.23 108,785 ### 70.6 70.6 0.6
2010-Sep-17 Fri ### ### 8.2 8.27 330,151 ### 26.0 26.0 ###
2010-Sep-16 Thu ### ### ### 8.23 ### ### 0.6
2010-Sep-15 Wed 8 ### ### ### 998,181 0 91.1 91.1 0.0
2010-Sep-14 Tue 7.85 ### 7.82 ### 629,388 ### ### ### 0.0
2010-Sep-13 Mon 7.8 7.82 7.76 7.79 827,050 ### ### ### ###
2010-Sep-10 Fri 8 8 7.78 7.8 ### ### 0.6
2010-Sep-09 Thu ### ### ### 8 ### ### ###
2010-Sep-08 Wed ### ### ### ### 269,980 0 ### ### 0.0
2010-Sep-07 Tue ### ### ### ### ### ### 0.0
2010-Sep-06 Mon ### ### ### ### ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 27.8 27.8 0.0
2010-Sep-02 Thu ### ### ### 8 ### ### ###
2010-Sep-01 Wed 7.82 ### 7.75 ### 410,581 ### ### ### 0.0
2010-Aug-31 Tue ### ### ### 7.73 497,575 0 17.7 17.7 0.6
2010-Aug-30 Mon ### ### ### ### 74.6 74.6 0.0
2010-Aug-27 Fri 7.8 ### ### ### 78.3 78.3 0.0
2010-Aug-26 Thu ### ### 7.7 7.77 544,872 2,097,757 10.8 10.8 0.6
2010-Aug-25 Wed 8.24 8.27 ### ### ### ### 0.0
2010-Aug-24 Tue ### ### 8.24 ### 129,286 532,658 ### ### 0.0
2010-Aug-23 Mon 8.24 8.45 8.24 ### 247,954 2,069,176 ### ### 0.0
2010-Aug-20 Fri 8.24 8.28 ### 8.21 ### ### ###
2010-Aug-19 Thu 8.29 ### 8.25 8.28 331,843 1,368,852 ### ### ###
2010-Aug-18 Wed 8.51 8.54 8.26 8.28 284,355 2,388,581 16.0 16.0 ###
2010-Aug-17 Tue ### 8.49 ### 8.49 369,222 1,567,347 78.8 78.8 ###
2010-Aug-16 Mon 8.29 ### ### ### 185,986 0 ### ### 0.0
2010-Aug-13 Fri ### 8.44 ### 8.41 629,350 2,655,857 83.5 83.5 ###
2010-Aug-12 Thu 8.4 8.43 ### ### 501,954 ### ### ### 0.0
2010-Aug-11 Wed 8.4 8.52 8.4 8.45 86.2 86.2 ###
2010-Aug-10 Tue 8.51 ### 8.4 8.44 167,154 702,046 ### ### 0.6
2010-Aug-09 Mon 8.48 8.56 8.45 8.51 63.0 63.0 0.6
2010-Aug-06 Fri 8.53 ### 8.48 ### 105,678 448,074 ### ### 0.0
2010-Aug-05 Thu 8.59 ### 8.47 8.52 ### ### 0.6
2010-Aug-04 Wed ### ### 8.49 8.55 ### ### ###
2010-Aug-03 Tue 8.47 ### 8.47 ### ### ### 0.0
2010-Aug-02 Mon ### 8.45 ### 8.44 ### ### 0.6
2010-Jul-30 Fri 8.24 8.28 8.21 8.25 70.8 70.8 ###
2010-Jul-29 Thu 8.26 ### 8.24 8.27 461,983 ### 68.4 68.4 ###
2010-Jul-28 Wed ### ### 8.25 ### ### ### 0.0
2010-Jul-27 Tue ### 8.4 8.26 ### 33.4 33.4 0.0
2010-Jul-26 Mon ### 8.42 8.22 ### 72.3 72.3 0.0
2010-Jul-23 Fri ### 8.45 ### 8.2 246,676 ### ### ### 0.6
2010-Jul-22 Thu ### 8.25 ### ### ### ### 0.0
2010-Jul-21 Wed ### 8.44 ### 8.21 102,054 ### ### ### ###
2010-Jul-20 Tue ### 8.42 8.25 ### 22.7 22.7 0.0
2010-Jul-19 Mon 8.51 8.73 ### 8.49 235,621 1,028,485 33.2 33.2 ###
2010-Jul-16 Fri 8.43 ### ### 8.55 184,151 0 82.0 82.0 ###
2010-Jul-15 Thu 8.5 ### 8.42 8.45 218,727 920,840 ### ### ###
2010-Jul-14 Wed ### ### ### 8.58 555,688 0 82.6 82.6 0.6
2010-Jul-13 Tue 8.5 8.57 8.28 8.28 185,084 ### 15.7 15.7 ###
2010-Jul-12 Mon ### 8.5 ### 8.48 75.3 75.3 0.6
2010-Jul-09 Fri 8.48 8.48 ### 8.4 152,621 ### 21.3 21.3 ###
2010-Jul-08 Thu ### 8.43 8.28 ### 294,926 ### ### ### 0.0
2010-Jul-07 Wed ### ### ### 8.23 460,922 0 31.6 31.6 0.6
2010-Jul-06 Tue 8.53 8.53 8.23 ### ### ### 0.0
2010-Jul-05 Mon 8.57 ### 8.49 8.56 ### ### ###
2010-Jul-02 Fri 8.42 ### 8.42 8.52 232,776 979,986 ### ### 0.6
2010-Jul-01 Thu 8.58 8.58 8.25 8.4 16.9 16.9 ###
2010-Jun-30 Wed 8.5 8.77 8.5 ### 80.2 80.2 0.0
2010-Jun-29 Tue 8.74 8.83 8.51 8.54 ### ### ###
2010-Jun-28 Mon 8.89 8.89 ### 8.72 29.8 29.8 0.6
2010-Jun-25 Fri 8.89 ### 8.88 8.89 572,486 ### ### ### ###
2010-Jun-24 Thu 9 ### 8.85 ### ### ### 0.0
2010-Jun-23 Wed ### ### ### 9 80.5 80.5 0.6
2010-Jun-22 Tue 9.22 9.25 ### ### 127,323 ### ### ### 0.0
2010-Jun-21 Mon 9.29 ### 9.22 9.23 180,853 ### ### ### ###
2010-Jun-18 Fri ### 9.22 ### ### 436,149 2,010,646 69.8 69.8 0.0
2010-Jun-17 Thu 9.2 9.22 ### ### 22.0 22.0 0.0
2010-Jun-16 Wed ### ### ### 9.29 81.3 81.3 ###
2010-Jun-15 Tue 8.87 ### 8.85 ### 90.5 90.5 0.0
2010-Jun-11 Fri ### ### ### 8.83 ### ### ###
2010-Jun-10 Thu 8.5 ### 8.46 ### 424,053 1,793,744 77.5 77.5 0.0
2010-Jun-09 Wed 8.45 8.5 8.26 8.41 36.6 36.6 ###
2010-Jun-08 Tue 8.56 8.76 8.4 8.49 299,021 ### 21.5 21.5 ###
2010-Jun-07 Mon 8.49 8.59 ### 8.5 ### ### 0.6
2010-Jun-04 Fri 8.75 8.75 8.55 ### 226,429 ### ### ### 0.0
2010-Jun-03 Thu 8.51 8.76 8.49 8.72 294,944 ### ### ### 0.6
2010-Jun-02 Wed 8.27 8.55 8.26 8.44 611,354 ### ### ### 0.6
2010-Jun-01 Tue ### 8.45 8.21 8.27 28.3 28.3 ###
2010-May-31 Mon 8.44 8.53 ### 8.42 ### ### ###
2010-May-28 Fri 8.45 ### 8.41 8.52 652,171 2,742,379 ### ### 0.6
2010-May-27 Thu ### 8.46 ### 8.43 524,144 2,217,129 81.6 81.6 0.6
2010-May-26 Wed 8.27 ### ### ### 466,345 0 ### ### 0.0
2010-May-25 Tue 8.22 8.29 8 ### 34.4 34.4 0.0
2010-May-24 Mon 8.21 ### ### ### 68.8 68.8 0.0
2010-May-21 Fri ### 8.25 ### ### ### ### 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 8.24 8.46 8.22 ### 435,647 ### ### ### 0.0
2010-May-18 Tue 8.57 ### 8.22 ### 493,628 ### 19.1 19.1 0.0
2010-May-17 Mon ### ### ### 8.42 464,879 0 32.7 32.7 ###
2010-May-14 Fri 8.88 ### 8.77 8.83 174,254 ### ### ### ###
2010-May-13 Thu 8.88 9 8.8 ### ### ### 0.0
2010-May-12 Wed ### 8.86 ### 8.8 80.0 80.0 0.6
2010-May-11 Tue ### 8.7 8.5 8.55 ### ### ###
2010-May-10 Mon 8.5 8.73 8.5 ### ### ### 0.0
2010-May-07 Fri 8.22 8.57 ### ### 598,327 ### 61.6 61.6 0.0
2010-May-06 Thu 8.4 8.4 ### ### 333,275 1,399,755 40.8 40.8 0.0
2010-May-05 Wed 8.5 8.54 ### 8.41 ### ### ###
2010-May-04 Tue 8.84 8.88 8.5 8.53 300,677 2,612,883 28.0 28.0 ###
2010-May-03 Mon 8.51 8.83 8.51 8.8 196,879 1,706,940 91.7 91.7 0.6
2010-Apr-30 Fri ### ### 8.48 8.51 381,258 ### 32.4 32.4 0.6
2010-Apr-29 Thu 8.5 ### 8.46 8.58 176,122 ### 83.6 83.6 0.6
2010-Apr-28 Wed 8.54 8.55 ### 8.51 355,852 ### ### ### 0.6
2010-Apr-27 Tue 8.85 8.88 ### 8.7 ### ### ###
2010-Apr-23 Fri 8.81 8.88 8.8 8.85 106,556 941,955 73.7 73.7 0.6
2010-Apr-22 Thu 8.77 8.89 8.73 8.83 193,457 1,704,356 ### ### ###
2010-Apr-21 Wed 8.85 ### 8.78 8.83 222,352 976,125 29.0 29.0 ###
2010-Apr-20 Tue 8.85 8.85 8.7 8.79 29.0 29.0 0.6
2010-Apr-19 Mon 8.81 8.89 8.76 8.8 204,549 1,805,144 ### ### 0.6
2010-Apr-16 Fri 8.78 ### 8.78 ### ### ### 0.0
2010-Apr-15 Thu 8.8 ### 8.8 8.8 678,072 ### ### ### 0.6
2010-Apr-14 Wed ### ### ### ### ### ### 0.0
2010-Apr-13 Tue ### ### 8.75 8.84 873,052 ### 28.8 28.8 ###
2010-Apr-12 Mon 8.5 ### 8.47 8.54 ### ### ###
2010-Apr-09 Fri 8.58 ### 8.44 8.45 ### ### ###
2010-Apr-08 Thu 8.44 ### 8.43 8.53 ### ### ###
2010-Apr-07 Wed 8.5 8.59 ### 8.4 430,357 1,848,383 23.0 23.0 ###
2010-Apr-06 Tue 8.29 8.49 8.21 8.49 ### ### ###
2010-Apr-01 Thu ### 8.23 ### 8.21 81.0 81.0 ###
2010-Mar-31 Wed ### ### 8 8 572,423 ### 21.4 21.4 ###
2010-Mar-30 Tue ### 8.2 ### ### 35.6 35.6 0.0
2010-Mar-29 Mon 8.22 8.22 ### ### 331,376 1,361,955 ### ### 0.0
2010-Mar-26 Fri 8.27 ### ### ### 21.0 21.0 0.0
2010-Mar-25 Thu ### 8.45 8.29 ### 557,220 ### ### ### 0.0
2010-Mar-24 Wed 8.4 8.46 ### 8.4 89,186 377,256 ### ### ###
2010-Mar-23 Tue 8.52 8.52 ### 8.4 ### ### ###
2010-Mar-22 Mon 8.29 8.53 8.29 8.46 260,345 ### 87.2 87.2 0.6
2010-Mar-19 Fri 8.4 8.44 ### 8.43 234,254 988,551 68.5 68.5 0.6
2010-Mar-18 Thu 8.42 8.44 8.22 8.41 ### ### ###
2010-Mar-17 Wed ### 8.46 ### ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 382,222 0 34.4 34.4 0.0
2010-Mar-15 Mon ### 8.21 ### ### ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 231,684 0 ### ### 0.0
2010-Mar-11 Thu 8.41 8.42 ### ### 13.4 13.4 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue 8.26 8.26 ### ### 267,257 1,103,771 ### ### 0.0
2010-Mar-08 Mon ### 8.41 8.29 ### 208,150 1,738,052 ### ### 0.0
2010-Mar-05 Fri 8.24 ### ### 8.29 72.0 72.0 0.6
2010-Mar-04 Thu 8.28 8.28 ### ### 315,977 1,308,144 23.6 23.6 0.0
2010-Mar-03 Wed ### 8.29 ### 8.2 330,488 1,369,872 ### ### 0.6
2010-Mar-02 Tue 8.23 8.23 ### ### 24.3 24.3 0.0
2010-Mar-01 Mon ### 8.26 ### 8.21 ### ### ###
2010-Feb-26 Fri 8.26 8.26 ### ### 564,644 2,331,979 24.5 24.5 0.0
2010-Feb-25 Thu ### 8.49 ### 8.25 638,659 ### ### ### ###
2010-Feb-24 Wed 8.2 8.2 7.88 8 ### ### ###
2010-Feb-23 Tue 7.82 8.22 7.81 ### 407,722 ### 93.3 93.3 0.0
2010-Feb-22 Mon ### ### 7.79 7.88 319,620 ### ### ### 0.6
2010-Feb-19 Fri ### ### 7.73 7.88 562,283 2,173,223 15.0 15.0 0.6
2010-Feb-18 Thu ### ### ### ### 342,480 0 ### ### 0.0
2010-Feb-17 Wed 7.76 ### ### ### 621,123 0 85.3 85.3 0.0
2010-Feb-16 Tue 7.85 7.86 ### ### 231,728 ### ### ### 0.0
2010-Feb-15 Mon 7.72 7.86 7.72 7.85 ### ### ###
2010-Feb-12 Fri 7.7 7.87 ### 7.72 ### ### ###
2010-Feb-11 Thu 7.75 ### 7.7 7.7 327,942 1,262,576 ### ### 0.6
2010-Feb-10 Wed 7.75 7.87 7.57 7.83 1,370,521 10,580,422 ### ### ###
2010-Feb-09 Tue ### 7.8 ### ### ### ### 0.0
2010-Feb-08 Mon ### ### 7.7 7.82 214,923 827,453 ### ### 0.6
2010-Feb-05 Fri ### ### ### ### ### ### 0.0
2010-Feb-04 Thu ### ### 7.72 ### 80.0 80.0 0.0
2010-Feb-03 Wed ### ### 7.83 ### 232,257 909,286 ### ### 0.0
2010-Feb-02 Tue 8 ### 7.82 7.88 ### ### 0.6
2010-Feb-01 Mon 7.8 ### 7.8 ### 336,720 ### 92.9 92.9 0.0
2010-Jan-29 Fri 7.79 ### 7.77 7.85 ### ### ###
2010-Jan-28 Thu 7.77 ### 7.76 7.88 ### ### 0.6
2010-Jan-27 Wed ### ### 7.77 7.79 31.3 31.3 ###
2010-Jan-25 Mon ### ### ### ### 281,854 0 70.3 70.3 0.0
2010-Jan-22 Fri ### ### 7.85 ### 200,229 ### ### ### 0.0
2010-Jan-21 Thu ### 8.45 ### ### ### ### 0.0
2010-Jan-20 Wed ### 8.5 ### ### ### ### 0.0
2010-Jan-19 Tue ### 8.71 ### 8.23 527,623 ### ### ### 0.6
2010-Jan-18 Mon 8.72 8.79 ### 8.7 231,059 ### ### ### ###
2010-Jan-15 Fri 8.75 8.82 8.56 8.78 73.2 73.2 0.6
2010-Jan-14 Thu 8.81 8.87 ### 8.75 434,471 1,926,878 29.4 29.4 0.6
2010-Jan-13 Wed 8.55 ### 8.55 8.78 379,570 ### ### ### 0.6
2010-Jan-12 Tue 8.59 ### 8.53 ### 342,447 ### ### ### 0.0
2010-Jan-11 Mon ### 8.72 ### ### 109,059 ### ### ### 0.0
2010-Jan-08 Fri 8.71 8.71 8.52 8.59 24.2 24.2 ###
2010-Jan-07 Thu 8.55 8.74 8.55 ### 251,371 ### 71.6 71.6 0.0
2010-Jan-06 Wed 8.59 ### 8.53 8.57 370,420 1,579,841 ### ### 0.6
2010-Jan-05 Tue 8.7 8.7 8.53 8.57 146,022 1,257,979 19.9 19.9 0.6
2010-Jan-04 Mon 8.8 ### 8.56 8.59 ### ### ###
2009-Dec-31 Thu ### 8.7 8.53 8.59 99,679 ### ### ### ###
2009-Dec-30 Wed 8.5 ### 8.48 ### ### ### 0.0
2009-Dec-29 Tue 8.24 8.46 8.24 8.42 ### ### ###
2009-Dec-24 Thu ### 8.28 ### 8.28 75.3 75.3 ###
2009-Dec-23 Wed ### 8.2 ### ### ### ### 0.0
2009-Dec-22 Tue ### ### ### ### 175,489 0 ### ### 0.0
2009-Dec-21 Mon ### 8.2 ### ### 212,486 ### 39.2 39.2 0.0
2009-Dec-18 Fri 7.72 ### 7.71 ### 265,487 1,023,452 ### ### 0.0
2009-Dec-17 Thu 7.71 7.76 7.71 7.75 ### ### ###
2009-Dec-16 Wed ### 7.78 ### 7.71 75.7 75.7 ###
2009-Dec-15 Tue 7.8 7.8 7.7 7.7 ### ### 0.6
2009-Dec-14 Mon 7.7 7.81 ### 7.76 346,280 1,352,223 ### ### 0.6
2009-Dec-11 Fri 7.76 7.84 7.71 7.73 472,551 3,674,084 ### ### 0.6
2009-Dec-10 Thu 7.8 7.86 7.57 7.7 ### ### 0.6
2009-Dec-09 Wed 7.77 7.83 7.72 7.78 710,526 ### ### ### 0.6
2009-Dec-08 Tue 7.89 7.89 7.71 7.78 301,950 ### ### ### 0.6
2009-Dec-07 Mon 7.79 ### 7.71 7.88 83.8 83.8 0.6
2009-Dec-04 Fri 7.78 7.8 7.71 7.72 359,270 ### ### ### ###
2009-Dec-03 Thu ### ### 7.72 7.8 18.1 18.1 0.6
2009-Dec-02 Wed ### ### 7.82 7.89 ### ### ###
2009-Dec-01 Tue 7.81 ### 7.78 7.87 75.0 75.0 0.6
2009-Nov-30 Mon 7.7 ### ### 7.79 300,844 0 ### ### ###
2009-Nov-27 Fri 7.84 7.87 ### ### ### ### 0.0
2009-Nov-26 Thu ### ### 7.85 ### 25.4 25.4 0.0
2009-Nov-25 Wed ### 8 7.83 8 215,425 1,705,088 ### ### ###
2009-Nov-24 Tue 7.78 ### 7.73 7.89 ### ### ###
2009-Nov-23 Mon 7.57 7.74 7.55 ### 184,922 1,413,728 76.4 76.4 0.0
2009-Nov-20 Fri ### ### 7.45 7.53 391,541 ### ### ### 0.5
2009-Nov-19 Thu ### ### ### 7.7 273,684 0 15.5 15.5 0.6
2009-Nov-18 Wed 7.88 ### 7.85 ### 74.9 74.9 0.0
2009-Nov-17 Tue ### ### 7.87 7.89 98,845 388,955 20.2 20.2 ###
2009-Nov-16 Mon ### ### ### ### 24.5 24.5 0.0
2009-Nov-13 Fri ### 8.26 ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### 8.2 ### ### 39.1 39.1 0.0
2009-Nov-11 Wed ### ### ### ### 216,487 0 ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 34.1 34.1 0.0
2009-Nov-09 Mon ### ### 7.57 ### 436,173 ### 90.2 90.2 0.0
2009-Nov-06 Fri 7.55 7.71 7.55 ### ### ### 0.0
2009-Nov-05 Thu 7.42 7.58 ### 7.5 328,128 ### ### ### 0.5
2009-Nov-04 Wed ### ### ### 7.4 197,473 0 16.7 16.7 0.5
2009-Nov-03 Tue 7.53 ### 7.53 ### 451,440 1,699,671 79.2 79.2 0.0
2009-Nov-02 Mon 7.45 7.5 7.25 7.49 371,250 ### 68.3 68.3 ###
2009-Oct-30 Fri 7.76 8 ### 7.8 432,374 ### ### ### 0.6
2009-Oct-29 Thu 7.51 7.88 7.51 7.86 ### ### ###
2009-Oct-28 Wed 7.76 7.87 7.5 7.8 561,425 4,314,551 ### ### 0.6
2009-Oct-27 Tue ### ### 7.76 7.8 35.5 35.5 0.6
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 466,974 0 34.4 34.4 0.0
2009-Oct-22 Thu ### ### ### ### 296,028 0 35.5 35.5 0.0
2009-Oct-21 Wed 7.84 ### 7.79 ### 489,158 1,905,270 ### ### 0.0
2009-Oct-20 Tue ### ### 7.8 7.84 ### ### 0.6
2009-Oct-19 Mon 7.89 ### 7.76 7.85 ### ### ###
2009-Oct-16 Fri ### ### 7.82 7.88 ### ### 0.6
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed 7.83 8 7.83 ### 71.9 71.9 0.0
2009-Oct-13 Tue ### ### 7.74 7.75 13.6 13.6 ###
2009-Oct-12 Mon 8.44 8.44 ### 8 7.0 7.0 ###
2009-Oct-09 Fri 8.2 8.5 8.2 ### 407,748 ### 82.9 82.9 0.0
2009-Oct-08 Thu 8 ### 8 ### 324,520 1,298,080 66.3 66.3 0.0
2009-Oct-07 Wed ### ### ### ### 388,055 0 ### ### 0.0
2009-Oct-06 Tue 7.86 ### 7.86 ### ### ### 0.0
2009-Oct-05 Mon ### ### 7.86 ### ### ### 0.0
2009-Oct-02 Fri ### ### 7.84 ### 225,453 883,775 ### ### 0.0
2009-Oct-01 Thu ### 8.47 7.8 ### 499,155 4,060,625 ### ### 0.0
2009-Sep-30 Wed 8.48 ### ### 8.49 68.7 68.7 ###
2009-Sep-29 Tue 8.5 8.59 8.26 ### 254,078 ### ### ### 0.0
2009-Sep-28 Mon 8.59 8.75 8.4 8.43 28.1 28.1 0.6
2009-Sep-25 Fri 8.59 ### 8.51 8.58 173,853 739,744 ### ### 0.6
2009-Sep-24 Thu ### ### 8.51 ### ### ### 0.0
2009-Sep-23 Wed 8.78 8.89 ### 8.71 ### ### 0.6
2009-Sep-22 Tue 8.72 ### ### ### 340,225 0 36.7 36.7 0.0
2009-Sep-21 Mon 8.55 ### 8.53 ### 122,955 ### ### ### 0.0
2009-Sep-18 Fri 8.72 8.72 8.51 8.51 375,552 3,235,380 17.3 17.3 0.6
2009-Sep-17 Thu 8.51 8.77 8.46 ### 423,588 ### 77.0 77.0 0.0
2009-Sep-16 Wed ### 8.5 ### ### 592,479 ### 61.2 61.2 0.0
2009-Sep-15 Tue 8.5 8.56 ### ### ### ### 0.0
2009-Sep-14 Mon ### 8.5 ### 8.49 421,285 ### ### ### ###
2009-Sep-11 Fri 8.7 8.76 ### ### 563,158 ### ### ### 0.0
2009-Sep-10 Thu ### 8.81 ### ### ### ### 0.0
2009-Sep-09 Wed ### 8.48 8.28 8.44 329,646 ### 77.3 77.3 0.6
2009-Sep-08 Tue 8.4 8.54 ### ### 26.6 26.6 0.0
2009-Sep-07 Mon 8.24 8.56 ### 8.47 84.2 84.2 ###
2009-Sep-04 Fri 8.28 ### ### ### 23.4 23.4 0.0
2009-Sep-03 Thu ### 8.44 8.26 8.27 373,784 ### 21.1 21.1 ###
2009-Sep-02 Wed ### 8.45 ### 8.44 75.4 75.4 0.6
2009-Sep-01 Tue 8.22 ### ### ### 1,229,385 0 ### ### 0.0
2009-Aug-31 Mon 7.89 8.25 7.86 8.24 89.0 89.0 0.6
2009-Aug-28 Fri 7.78 7.82 ### 7.82 ### ### 0.6
2009-Aug-27 Thu 7.75 7.76 7.56 ### ### ### 0.0
2009-Aug-26 Wed 7.78 7.88 ### ### 571,026 2,249,842 23.9 23.9 0.0
2009-Aug-25 Tue ### 7.77 7.57 7.75 ### ### ###
2009-Aug-24 Mon 7.85 ### 7.57 ### ### ### 0.0
2009-Aug-21 Fri ### ### 7.59 ### 36.3 36.3 0.0
2009-Aug-20 Thu ### ### ### ### 642,629 0 ### ### 0.0
2009-Aug-19 Wed 7.88 ### 7.8 ### 77.1 77.1 0.0
2009-Aug-18 Tue 7.58 ### 7.54 ### 340,927 ### ### ### 0.0
2009-Aug-17 Mon 7.7 ### 7.51 7.58 681,487 2,558,983 31.0 31.0 ###
2009-Aug-14 Fri ### ### 7.78 7.83 1,284,843 ### 11.7 11.7 ###
2009-Aug-13 Thu 7.82 ### 7.82 ### 545,723 2,133,776 ### ### 0.0
2009-Aug-12 Wed 7.85 ### 7.74 7.78 26.4 26.4 0.6
2009-Aug-11 Tue ### ### ### 7.85 ### ### ###
2009-Aug-10 Mon ### 8.23 ### ### 87.7 87.7 0.0
2009-Aug-07 Fri ### ### 7.84 ### ### ### 0.0
2009-Aug-06 Thu 7.77 7.89 ### 7.87 339,983 ### ### ### 0.6
2009-Aug-05 Wed 7.75 ### ### 7.8 ### ### 0.6
2009-Aug-04 Tue 7.4 7.79 7.4 7.7 517,740 ### ### ### 0.6
2009-Aug-03 Mon 7.25 ### 7.22 ### ### ### 0.0
2009-Jul-31 Fri ### 7.26 ### 7.21 696,589 ### 77.2 77.2 ###
2009-Jul-30 Thu ### ### ### ### 552,052 0 ### ### 0.0
2009-Jul-29 Wed 6.83 ### 6.79 ### ### ### 0.0
2009-Jul-28 Tue ### ### 6.86 6.89 449,580 1,542,059 24.6 24.6 0.5
2009-Jul-27 Mon ### ### 6.81 6.82 248,925 847,589 26.5 26.5 0.5
2009-Jul-24 Fri ### ### ### 6.8 ### ### 0.5
2009-Jul-23 Thu ### ### 7 ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### 28.2 28.2 0.0
2009-Jul-21 Tue ### ### ### ### 472,324 0 75.3 75.3 0.0
2009-Jul-20 Mon ### ### 7 ### 385,848 ### 29.4 29.4 0.0
2009-Jul-17 Fri ### ### ### 7 77.7 77.7 0.5
2009-Jul-16 Thu ### ### ### ### 22.7 22.7 0.0
2009-Jul-15 Wed 6.81 ### 6.78 ### 368,554 ### ### ### 0.0
2009-Jul-14 Tue ### ### ### 6.77 564,257 0 ### ### ###
2009-Jul-13 Mon 6.57 ### 6.55 ### 387,826 ### 83.1 83.1 0.0
2009-Jul-10 Fri ### 6.71 ### ### 445,453 ### 67.7 67.7 0.0
2009-Jul-09 Thu 6.58 6.7 6.58 ### ### ### 0.0
2009-Jul-08 Wed 6.75 6.75 ### ### 26.1 26.1 0.0
2009-Jul-07 Tue ### ### 6.81 6.84 ### ### 0.5
2009-Jul-06 Mon 7 ### ### 7 ### ### 0.5
2009-Jul-03 Fri ### ### ### ### 188,345 0 66.5 66.5 0.0
2009-Jul-02 Thu ### 7.21 7 ### ### ### 0.0
2009-Jul-01 Wed ### 7.24 7 ### 408,579 2,909,082 ### ### 0.0
2009-Jun-30 Tue ### ### ### 7.25 29.9 29.9 0.5
2009-Jun-29 Mon 7.25 ### ### 7.26 79.7 79.7 0.5
2009-Jun-26 Fri ### 7.44 7.2 7.28 ### ### 0.5
2009-Jun-25 Thu ### 7.45 ### 7.26 373,488 1,391,242 25.7 25.7 0.5
2009-Jun-24 Wed 7.2 ### ### ### 608,881 0 78.9 78.9 0.0
2009-Jun-23 Tue ### ### 6.81 ### ### ### 0.0
2009-Jun-22 Mon ### ### 7 ### 36.5 36.5 0.0
2009-Jun-19 Fri ### 7.2 ### ### 563,287 ### 78.3 78.3 0.0
2009-Jun-18 Thu ### ### ### ### 723,174 0 28.9 28.9 0.0
2009-Jun-17 Wed ### ### ### 7 797,257 0 ### ### 0.5
2009-Jun-16 Tue ### ### 6.83 7 724,929 ### ### ### 0.5
2009-Jun-15 Mon ### ### ### 7 729,487 0 ### ### 0.5
2009-Jun-12 Fri ### 7.26 ### ### 79.7 79.7 0.0
2009-Jun-11 Thu 6.53 ### 6.49 6.85 ### ### ###
2009-Jun-10 Wed 6.52 6.57 ### 6.5 ### ### 0.5
2009-Jun-09 Tue ### ### 6.41 6.5 7.1 7.1 0.5
2009-Jun-05 Fri 7.24 7.25 ### ### 19.5 19.5 0.0
2009-Jun-04 Thu 7.2 ### ### 7.25 ### ### 0.5
2009-Jun-03 Wed 7 7.26 ### ### ### ### 0.0
2009-Jun-02 Tue 6.83 ### 6.83 ### ### ### 0.0
2009-Jun-01 Mon ### ### 6.83 6.83 1,064,540 ### ### ### 0.5
2009-May-29 Fri ### ### ### ### 613,656 0 ### ### 0.0
2009-May-28 Thu ### 7.42 ### ### 1,107,856 4,110,145 ### ### 0.0
2009-May-27 Wed 7.21 7.4 ### 7.21 1,643,383 ### ### ### ###
2009-May-26 Tue 7 ### ### ### 70.8 70.8 0.0
2009-May-25 Mon 6.74 ### 6.74 7 765,354 2,579,242 ### ### 0.5
2009-May-22 Fri 6.85 ### 6.7 6.73 503,457 1,686,580 ### ### ###
2009-May-21 Thu 6.85 ### 6.82 7 739,674 2,522,288 ### ### 0.5
2009-May-20 Wed ### 6.89 ### 6.82 86.0 86.0 0.5
2009-May-19 Tue 6.76 6.88 6.51 ### 949,847 6,359,225 22.5 22.5 0.0
2009-May-18 Mon 6.51 6.71 6.5 ### 88.9 88.9 0.0
2009-May-15 Fri 6.48 ### 6.48 6.58 78.4 78.4 0.5
2009-May-14 Thu ### ### ### 6.46 830,456 0 86.1 86.1 ###
2009-May-13 Wed 6.42 ### ### 6.4 ### ### 0.5
2009-May-12 Tue ### 6.42 6.22 ### 75.0 75.0 0.0
2009-May-11 Mon 6.7 6.7 ### 6.45 729,956 2,445,352 ### ### ###
2009-May-08 Fri 6.5 6.72 ### 6.57 305,689 ### 67.2 67.2 ###
2009-May-07 Thu ### ### 6.27 6.52 77.4 77.4 0.5
2009-May-06 Wed 6.2 ### ### 6.25 76.8 76.8 ###
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon ### 6.24 ### ### 225,183 702,570 ### ### 0.0
2009-May-01 Fri ### 6.26 ### ### 75.4 75.4 0.0
2009-Apr-30 Thu ### ### ### ### 8.2 8.2 0.0
2009-Apr-29 Wed ### ### ### ### ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 340,323 0 32.4 32.4 0.0
2009-Apr-27 Mon ### ### ### ### 385,472 0 38.9 38.9 0.0
2009-Apr-24 Fri ### ### ### ### 34.6 34.6 0.0
2009-Apr-23 Thu ### ### ### ### 471,343 0 ### ### 0.0
2009-Apr-22 Wed ### ### ### 6.23 206,140 0 80.4 80.4 0.4
2009-Apr-21 Tue 6.2 ### 6 ### 287,425 862,275 ### ### 0.0
2009-Apr-20 Mon ### 6.4 6.23 ### ### ### 0.0
2009-Apr-17 Fri 6.45 6.49 ### ### 29.0 29.0 0.0
2009-Apr-16 Thu ### 6.48 6.27 ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### ### ### 0.0
2009-Apr-14 Tue 6 ### 6 ### 67.5 67.5 0.0
2009-Apr-09 Thu 5.8 ### 5.77 ### 667,577 1,925,959 ### ### 0.0
2009-Apr-08 Wed 5.7 5.78 5.57 ### 141,022 ### ### ### 0.0
2009-Apr-07 Tue 5.75 5.8 ### 5.7 831,141 ### 35.8 35.8 0.4
2009-Apr-06 Mon ### 5.71 5.52 ### 394,878 ### ### ### 0.0
2009-Apr-03 Fri 5.7 5.7 5.45 5.54 454,176 ### 18.0 18.0 0.4
2009-Apr-02 Thu 5.7 5.87 5.56 ### ### ### 0.0
2009-Apr-01 Wed ### ### 5.55 ### ### ### 0.0
2009-Mar-31 Tue 5.7 5.7 5.53 ### 227,882 1,279,557 19.5 19.5 0.0
2009-Mar-30 Mon 5.82 5.85 5.7 5.8 35.2 35.2 0.4
2009-Mar-27 Fri 5.76 ### 5.74 5.8 605,444 1,737,624 ### ### 0.4
2009-Mar-26 Thu 5.83 5.86 5.72 5.74 18.7 18.7 0.4
2009-Mar-25 Wed 5.84 5.87 ### 5.76 584,728 1,716,176 19.6 19.6 ###
2009-Mar-24 Tue 5.89 ### ### 5.85 799,440 0 32.3 32.3 0.4
2009-Mar-23 Mon 5.74 5.85 5.52 5.7 ### ### 0.4
2009-Mar-20 Fri ### 5.86 ### 5.77 353,656 ### 79.0 79.0 0.4
2009-Mar-19 Thu 5.4 5.7 ### 5.7 90.3 90.3 0.4
2009-Mar-18 Wed ### 5.75 5.43 5.43 17.8 17.8 0.4
2009-Mar-17 Tue 5.42 ### ### 5.55 518,157 0 72.2 72.2 ###
2009-Mar-16 Mon 5.2 ### ### ### 76.3 76.3 0.0
2009-Mar-13 Fri 5.25 5.45 ### ### 303,053 ### 15.3 15.3 0.0
2009-Mar-12 Thu ### 5.22 ### ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 30.6 30.6 0.0
2009-Mar-10 Tue ### ### 5 ### 224,682 ### 72.9 72.9 0.0
2009-Mar-09 Mon 5.2 ### 5.2 ### ### ### 0.0
2009-Mar-06 Fri ### ### ### 5.2 504,351 0 81.9 81.9 ###
2009-Mar-05 Thu 5.2 5.25 ### ### 599,943 1,574,850 28.0 28.0 0.0
2009-Mar-04 Wed ### ### ### 5.22 82.6 82.6 0.4
2009-Mar-03 Tue ### ### ### ### 277,381 0 74.5 74.5 0.0
2009-Mar-02 Mon 5.22 ### ### ### 190,747 0 90.7 90.7 0.0
2009-Feb-27 Fri 5.28 5.45 ### ### 68.6 68.6 0.0
2009-Feb-26 Thu ### ### ### ### 321,940 0 ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue 4.85 ### 4.76 ### 233,641 ### ### ### 0.0
2009-Feb-23 Mon ### ### 4.84 ### 24.7 24.7 0.0
2009-Feb-20 Fri 4.87 ### 4.77 ### ### ### 0.0
2009-Feb-19 Thu ### ### ### 4.78 ### ### ###
2009-Feb-18 Wed 4.83 4.85 4.58 4.74 ### ### 0.3
2009-Feb-17 Tue 5 ### 4.85 ### 29.1 29.1 0.0
2009-Feb-16 Mon ### 5 ### 5 78.8 78.8 0.4
2009-Feb-13 Fri 4.89 ### 4.89 5 430,787 1,053,274 74.6 74.6 0.4
2009-Feb-12 Thu ### ### ### ### 380,985 0 ### ### 0.0
2009-Feb-11 Wed ### ### 4.83 ### 238,723 ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### 5 ### 279,885 ### 29.2 29.2 0.0
2009-Feb-09 Mon ### ### ### ### 330,048 0 33.6 33.6 0.0
2009-Feb-06 Fri ### ### ### ### 14.7 14.7 0.0
2009-Feb-05 Thu ### ### 4.87 ### 370,144 ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 511,471 0 30.7 30.7 0.0
2009-Feb-02 Mon ### ### ### ### 125,879 0 80.3 80.3 0.0
2009-Jan-30 Fri ### 5.41 4.86 5.25 92.1 92.1 0.4
2009-Jan-29 Thu ### ### ### 5 406,579 0 81.9 81.9 0.4
2009-Jan-28 Wed 4.77 ### 4.7 4.87 ### ### 0.3
2009-Jan-27 Tue 4.8 ### 4.8 4.8 75.1 75.1 0.3
2009-Jan-23 Fri 4.88 4.88 4.76 4.76 358,129 1,726,181 ### ### ###
2009-Jan-22 Thu ### ### 4.87 ### 163,023 ### 34.3 34.3 0.0
2009-Jan-21 Wed ### ### ### ### 21.2 21.2 0.0
2009-Jan-20 Tue ### ### ### ### 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### 264,529 0 ### ### 0.0
2009-Jan-16 Fri 4.81 5.2 4.81 ### 91.5 91.5 0.0
2009-Jan-15 Thu ### ### 4.83 4.85 38.6 38.6 ###
2009-Jan-14 Wed 5 5.27 ### ### 608,788 1,604,156 80.6 80.6 0.0
2009-Jan-13 Tue ### 5 ### 5 281,056 702,640 ### ### 0.4
2009-Jan-12 Mon ### ### 4.86 ### ### ### 0.0
2009-Jan-09 Fri 5 ### 4.88 ### 391,048 954,157 ### ### 0.0
2009-Jan-08 Thu 5.2 5.2 4.8 4.89 ### ### ###
2009-Jan-07 Wed 5.22 ### ### 5.21 300,224 0 28.8 28.8 0.4
2009-Jan-06 Tue ### 5.21 4.85 5.2 247,276 ### ### ### ###
2009-Jan-05 Mon 5.22 5.5 ### ### 388,889 1,069,444 ### ### 0.0
2009-Jan-02 Fri ### 5.24 ### ### ### ### 0.0
2008-Dec-31 Wed ### 5.24 ### ### 214,240 ### 64.7 64.7 0.0
2008-Dec-30 Tue ### ### 4.81 ### ### ### 0.0
2008-Dec-29 Mon 4.89 ### 4.72 4.85 ### ### ###
2008-Dec-24 Wed ### 4.83 ### ### ### ### 0.0
2008-Dec-23 Tue ### 4.74 ### 4.73 79.9 79.9 0.3
2008-Dec-22 Mon 4.74 4.74 4.52 ### 42,656 ### ### ### 0.0
2008-Dec-19 Fri 4.56 4.74 4.41 ### 73.6 73.6 0.0
2008-Dec-18 Thu 4.7 4.79 4.58 ### 930,749 4,360,559 20.4 20.4 0.0
2008-Dec-17 Wed 4.74 4.89 4.72 4.75 73.4 73.4 ###
2008-Dec-16 Tue 4.82 4.86 ### ### ### ### 0.0
2008-Dec-15 Mon 4.71 ### ### 4.87 328,671 0 81.1 81.1 0.3
2008-Dec-12 Fri 4.54 4.71 ### 4.5 367,925 ### ### ### ###
2008-Dec-11 Thu 4.5 ### ### ### 494,748 0 86.9 86.9 0.0
2008-Dec-10 Wed ### 4.54 4.29 4.47 402,387 ### 81.6 81.6 ###
2008-Dec-09 Tue ### ### ### ### 209,951 0 ### ### 0.0
2008-Dec-08 Mon 4.23 4.23 ### ### 539,844 1,141,770 ### ### 0.0
2008-Dec-05 Fri ### ### ### ### 330,272 0 ### ### 0.0
2008-Dec-04 Thu ### ### 3.8 ### ### ### 0.0
2008-Dec-03 Wed ### ### ### 4.21 ### ### ###
2008-Dec-02 Tue ### ### ### ### 318,641 0 ### ### 0.0
2008-Dec-01 Mon ### 4.2 ### ### 480,857 ### 76.8 76.8 0.0
2008-Nov-28 Fri ### ### ### ### 360,652 0 ### ### 0.0
2008-Nov-27 Thu 4.25 4.26 ### ### ### ### 0.0
2008-Nov-26 Wed ### 4.27 ### ### 240,222 512,873 38.3 38.3 0.0
2008-Nov-25 Tue ### ### ### ### 282,075 0 29.3 29.3 0.0
2008-Nov-24 Mon 3.84 ### 3.7 3.82 ### ### 0.3
2008-Nov-21 Fri 3.75 3.89 3.54 3.79 69.4 69.4 ###
2008-Nov-20 Thu ### ### 3.81 ### 988,244 ### ### ### 0.0
2008-Nov-19 Wed 4.45 4.46 ### ### ### ### 0.0
2008-Nov-18 Tue 4.45 4.55 ### 4.41 733,889 ### 45.7 45.7 ###
2008-Nov-17 Mon ### ### 4.46 4.48 32.1 32.1 ###
2008-Nov-14 Fri 4.85 4.85 ### ### 18.0 18.0 0.0
2008-Nov-13 Thu ### 4.84 ### ### 221,856 ### 43.2 43.2 0.0
2008-Nov-12 Wed 4.8 ### 4.8 4.82 ### ### 0.3
2008-Nov-11 Tue 4.85 ### ### ### 92.5 92.5 0.0
2008-Nov-10 Mon 5 ### ### 5 325,286 0 ### ### 0.4
2008-Nov-07 Fri 5 5 4.81 4.81 219,050 1,074,440 ### ### ###
2008-Nov-06 Thu 5.21 5.46 5 ### 33.5 33.5 0.0
2008-Nov-05 Wed 5 5.48 ### 5.2 263,241 721,280 82.0 82.0 ###
2008-Nov-04 Tue 4.8 ### ### 4.86 72.0 72.0 0.3
2008-Nov-03 Mon ### 4.8 ### 4.75 70.4 70.4 ###
2008-Oct-31 Fri ### 4.77 4.46 ### 310,223 1,431,679 63.1 63.1 0.0
2008-Oct-30 Thu ### 4.8 4.57 ### ### ### 0.0
2008-Oct-29 Wed 4.79 4.83 4.5 4.56 24.4 24.4 0.3
2008-Oct-28 Tue 4.42 ### 4.28 4.4 363,629 ### ### ### 0.3
2008-Oct-27 Mon 4.5 ### 4.46 4.5 230,148 ### 83.1 83.1 ###
2008-Oct-24 Fri 4.7 4.79 4.45 4.55 218,381 1,008,920 38.2 38.2 0.3
2008-Oct-23 Thu 4.55 5 4.55 4.59 318,058 1,518,726 82.4 82.4 0.3
2008-Oct-22 Wed 4.76 4.79 4.57 4.79 1,823,444 ### ### ### 0.3
2008-Oct-21 Tue 4.8 4.88 ### 4.8 244,578 596,770 ### ### 0.3
2008-Oct-20 Mon 4.48 4.78 4.44 4.78 642,240 2,960,726 ### ### ###
2008-Oct-17 Fri 4.4 4.52 ### 4.45 85.6 85.6 0.3
2008-Oct-16 Thu ### ### ### 4.27 1,560,543 0 94.3 94.3 ###
2008-Oct-15 Wed 4.42 ### ### 4.4 ### ### 0.3
2008-Oct-14 Tue 4.7 4.84 4.56 4.58 24.9 24.9 0.3
2008-Oct-13 Mon 5.2 5.2 4.24 4.58 447,325 2,111,374 ### ### 0.3
2008-Oct-10 Fri ### ### 4.59 4.73 588,375 1,350,320 ### ### 0.3
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### 5 ### 33.1 33.1 0.0
2008-Oct-07 Tue ### ### ### 5.27 77.7 77.7 ###
2008-Oct-06 Mon ### 5.4 ### ### ### ### 0.0
2008-Oct-03 Fri 5.7 5.72 5.4 5.4 ### ### 0.4
2008-Oct-02 Thu 5.82 5.82 ### ### 260,224 757,251 27.7 27.7 0.0
2008-Oct-01 Wed 5.87 ### 5.8 5.82 ### ### 0.4
2008-Sep-30 Tue 5.79 ### ### 5.77 29.0 29.0 0.4
2008-Sep-29 Mon ### ### 6 ### 38.0 38.0 0.0
2008-Sep-26 Fri ### 6.21 ### ### 470,675 1,461,445 42.3 42.3 0.0
2008-Sep-25 Thu 5.74 ### ### ### 92.0 92.0 0.0
2008-Sep-24 Wed ### 5.75 5.56 5.73 73.7 73.7 ###
2008-Sep-23 Tue 5.55 ### 5.52 5.53 1,005,871 ### ### ### ###
2008-Sep-22 Mon 5.85 5.85 5.52 ### ### ### 0.0
2008-Sep-19 Fri 5.76 5.79 ### 5.79 60.8 60.8 ###
2008-Sep-18 Thu 5.8 5.83 ### 5.74 39.0 39.0 0.4
2008-Sep-17 Wed ### 6.21 ### ### 728,954 ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### 582,083 0 ### ### 0.0
2008-Sep-15 Mon ### ### ### ### ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 378,149 0 ### ### 0.0
2008-Sep-11 Thu 6.22 ### ### 6.27 574,258 0 83.8 83.8 0.4
2008-Sep-10 Wed 6.4 6.4 6.27 6.28 ### ### 0.4
2008-Sep-09 Tue 6.49 6.5 6.24 6.28 616,754 3,928,722 ### ### 0.4
2008-Sep-08 Mon 6.45 6.49 ### 6.45 62.2 62.2 ###
2008-Sep-05 Fri ### 6.53 6.28 ### 472,151 3,024,127 ### ### 0.0
2008-Sep-04 Thu ### ### 6.25 ### ### ### 0.0
2008-Sep-03 Wed 6.74 6.79 6.54 ### 426,522 ### ### ### 0.0
2008-Sep-02 Tue 6.59 ### 6.47 6.59 311,976 1,009,242 ### ### ###
2008-Sep-01 Mon 6.43 ### ### 6.4 478,579 0 27.3 27.3 0.5
2008-Aug-29 Fri 6.44 6.45 ### 6.42 26.8 26.8 0.5
2008-Aug-28 Thu 6.24 6.45 6.24 ### ### ### 0.0
2008-Aug-27 Wed ### 6.42 6.21 ### 412,559 ### 71.1 71.1 0.0
2008-Aug-26 Tue ### 6.27 ### 6.2 68.6 68.6 0.4
2008-Aug-25 Mon ### ### ### 6.24 550,974 0 ### ### 0.4
2008-Aug-22 Fri ### ### ### 6 ### ### 0.4
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 19.9 19.9 0.0
2008-Aug-19 Tue 6.2 6.23 ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### 6.2 572,479 0 88.3 88.3 0.4
2008-Aug-15 Fri ### ### ### ### 82.4 82.4 0.0
2008-Aug-14 Thu ### ### ### 6 ### ### 0.4
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 459,052 0 18.3 18.3 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri ### ### ### ### 177,179 0 ### ### 0.0
2008-Aug-07 Thu ### ### 5.8 ### 296,147 858,826 76.3 76.3 0.0
2008-Aug-06 Wed ### 6.5 ### ### ### ### 0.0
2008-Aug-05 Tue 5.76 ### 5.73 5.83 ### ### ###
2008-Aug-04 Mon ### ### 5.73 5.75 ### ### ###
2008-Aug-01 Fri ### 6.2 ### ### 335,341 1,039,557 37.2 37.2 0.0
2008-Jul-31 Thu ### ### ### ### 318,626 0 76.1 76.1 0.0
2008-Jul-30 Wed ### ### ### ### 180,321 0 31.4 31.4 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon ### ### ### ### 223,729 0 ### ### 0.0
2008-Jul-25 Fri ### 6.23 ### ### ### ### 0.0
2008-Jul-24 Thu 6.25 ### ### 6.25 309,275 0 ### ### ###
2008-Jul-23 Wed ### 6.21 ### ### 68.2 68.2 0.0
2008-Jul-22 Tue ### ### ### ### 71.2 71.2 0.0
2008-Jul-21 Mon ### ### ### ### 251,853 0 23.5 23.5 0.0
2008-Jul-18 Fri ### 6.21 ### ### 42.6 42.6 0.0
2008-Jul-17 Thu ### ### ### ### 35.7 35.7 0.0
2008-Jul-16 Wed ### ### ### ### 463,453 0 ### ### 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon ### ### ### ### 190,959 0 38.4 38.4 0.0
2008-Jul-11 Fri ### ### ### ### 78,257 0 78.0 78.0 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed 6.24 6.24 ### ### 27.5 27.5 0.0
2008-Jul-08 Tue ### 6.25 ### ### 48.8 48.8 0.0
2008-Jul-07 Mon ### 6.25 ### 6.21 561,459 1,754,559 90.4 90.4 ###
2008-Jul-04 Fri 6 ### 6 ### 691,178 ### 75.9 75.9 0.0
2008-Jul-03 Thu ### ### ### ### 732,476 0 40.6 40.6 0.0
2008-Jul-02 Wed ### 6.24 ### 6.2 ### ### 0.4
2008-Jul-01 Tue 6.21 ### ### 6.2 332,978 0 ### ### 0.4
2008-Jun-30 Mon ### 6.4 6.21 6.26 320,085 ### ### ### 0.4
2008-Jun-27 Fri ### 6.41 6.21 6.41 700,576 ### ### ### 0.5
2008-Jun-26 Thu 6.45 ### ### 6.55 ### ### 0.5
2008-Jun-25 Wed ### 6.45 ### 6.4 187,540 ### ### ### 0.5
2008-Jun-24 Tue 6.46 6.46 ### 6.23 458,456 ### ### ### 0.4
2008-Jun-23 Mon 6.4 6.45 ### ### 42.7 42.7 0.0
2008-Jun-20 Fri 6.28 6.5 6.2 6.49 1,009,081 ### ### ### ###
2008-Jun-19 Thu 6.25 ### 6.25 ### 1,778,676 ### 75.4 75.4 0.0
2008-Jun-18 Wed 6.5 6.54 ### ### 937,652 3,066,122 23.8 23.8 0.0
2008-Jun-17 Tue 6.59 6.59 ### 6.51 560,276 ### ### ### ###
2008-Jun-16 Mon ### ### ### ### 74.9 74.9 0.0
2008-Jun-13 Fri 6.55 ### 6.5 ### 75.9 75.9 0.0
2008-Jun-12 Thu 6.53 ### 6.45 ### ### ### 0.0
2008-Jun-11 Wed 6.57 6.71 6.5 ### 84.8 84.8 0.0
2008-Jun-10 Tue ### 6.57 ### 6.56 529,572 1,739,644 90.2 90.2 0.5
2008-Jun-06 Fri ### ### 6.46 6.52 28.9 28.9 0.5
2008-Jun-05 Thu 6.45 ### ### ### 706,742 0 87.4 87.4 0.0
2008-Jun-04 Wed 6.5 6.53 6.41 6.5 445,480 2,882,255 ### ### 0.5
2008-Jun-03 Tue 6.4 6.55 ### 6.5 520,142 ### 85.1 85.1 0.5
2008-Jun-02 Mon 6.52 6.54 ### 6.45 34.1 34.1 ###
2008-May-30 Fri ### ### 6.45 6.54 23.7 23.7 0.5
2008-May-29 Thu 6.5 ### ### ### ### ### 0.0
2008-May-28 Wed ### 6.4 6.25 ### ### ### 0.0
2008-May-27 Tue ### 6.25 ### 6.25 80.9 80.9 ###
2008-May-26 Mon ### 6.2 ### ### 77.2 77.2 0.0
2008-May-23 Fri ### ### ### ### 77.9 77.9 0.0
2008-May-22 Thu 6.23 6.24 ### ### 727,185 ### ### ### 0.0
2008-May-21 Wed 6.23 ### ### 6.24 927,023 0 ### ### 0.4
2008-May-20 Tue ### 6.28 ### 6.24 966,941 ### 81.8 81.8 0.4
2008-May-19 Mon ### ### ### ### 35.5 35.5 0.0
2008-May-16 Fri 6.2 6.2 ### ### 27.0 27.0 0.0
2008-May-15 Thu ### 6.24 ### ### ### ### 0.0
2008-May-14 Wed ### ### ### ### 66.4 66.4 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 367,771 0 ### ### 0.0
2008-May-09 Fri 6.26 6.26 ### 6.21 308,489 965,570 ### ### ###
2008-May-08 Thu ### ### 5.89 6.2 571,249 1,682,328 ### ### 0.4
2008-May-07 Wed ### ### ### 6.26 490,280 0 35.8 35.8 0.4
2008-May-06 Tue 6.26 ### ### 6.29 68.6 68.6 ###
2008-May-05 Mon 6.41 6.44 ### 6.26 ### ### 0.4
2008-May-02 Fri ### 6.58 6.29 ### ### ### 0.0
2008-May-01 Thu ### ### 6.21 6.25 ### ### ###
2008-Apr-30 Wed 6.55 6.55 ### ### ### ### 0.0
2008-Apr-29 Tue 6.7 6.7 6.5 6.5 93,478 616,954 16.0 16.0 0.5
2008-Apr-28 Mon 6.7 6.7 6.53 6.57 23.8 23.8 ###
2008-Apr-24 Thu 6.53 ### 6.53 6.59 76.1 76.1 ###
2008-Apr-23 Wed 6.74 6.77 6.53 6.53 ### ### ###
2008-Apr-22 Tue 6.8 6.8 ### ### 142,920 485,928 25.1 25.1 0.0
2008-Apr-21 Mon ### 7 6.71 6.74 347,153 ### ### ### ###
2008-Apr-18 Fri 6.89 ### 6.8 6.86 34.4 34.4 0.5
2008-Apr-17 Thu ### ### 6.72 6.8 211,053 ### 10.2 10.2 0.5
2008-Apr-16 Wed 6.8 6.88 ### 6.88 183,345 ### 73.6 73.6 ###
2008-Apr-15 Tue ### 6.88 6.48 6.73 208,329 ### ### ### ###
2008-Apr-14 Mon ### 6.7 6.42 6.52 196,727 1,290,529 ### ### 0.5
2008-Apr-11 Fri ### 6.89 6.54 6.89 137,679 ### 90.1 90.1 0.5
2008-Apr-10 Thu 6.84 ### 6.5 ### 164,754 535,450 ### ### 0.0
2008-Apr-09 Wed ### ### 6.82 ### 89,941 ### 21.6 21.6 0.0
2008-Apr-08 Tue ### ### 6.84 7 172,328 ### ### ### 0.5
2008-Apr-07 Mon ### ### 6.76 ### 181,420 ### ### ### 0.0
2008-Apr-04 Fri ### ### 6.89 ### ### ### 0.0
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### ### 6.86 ### 221,472 759,648 28.6 28.6 0.0
2008-Apr-01 Tue ### ### 6.76 6.83 31.3 31.3 0.5
2008-Mar-31 Mon ### ### 6.7 ### 281,085 ### 68.5 68.5 0.0
2008-Mar-28 Fri 6.89 ### 6.84 ### 70.7 70.7 0.0
2008-Mar-27 Thu 6.89 ### 6.78 6.8 292,544 991,724 20.9 20.9 0.5
2008-Mar-26 Wed 7.25 7.25 6.83 7 10.0 10.0 0.5
2008-Mar-25 Tue 6.8 7.48 ### 7.24 641,846 ### ### ### 0.5
2008-Mar-20 Thu ### 6.86 6.51 6.74 ### ### ###
2008-Mar-19 Wed 6.85 6.88 6.59 6.7 331,789 ### 20.9 20.9 0.5
2008-Mar-18 Tue 6.4 6.79 ### 6.7 238,944 ### 92.6 92.6 0.5
2008-Mar-17 Mon 6.26 6.47 ### ### 518,653 1,677,842 ### ### 0.0
2008-Mar-14 Fri ### ### 6.24 ### 27.7 27.7 0.0
2008-Mar-13 Thu ### 6.49 ### 6.23 275,551 ### ### ### 0.4
2008-Mar-12 Wed ### 6.47 ### 6.2 938,245 3,035,222 21.0 21.0 0.4
2008-Mar-11 Tue 6.48 ### ### ### ### ### 0.0
2008-Mar-10 Mon ### 6.84 6.46 ### 80.8 80.8 0.0
2008-Mar-07 Fri 6.71 6.88 6.5 ### 382,374 2,558,082 ### ### 0.0
2008-Mar-06 Thu 6.54 6.89 6.5 6.89 299,723 2,006,645 ### ### 0.5
2008-Mar-05 Wed ### ### 6.54 ### 20.6 20.6 0.0
2008-Mar-04 Tue 6.76 6.88 6.7 6.82 285,228 ### 81.8 81.8 0.5
2008-Mar-03 Mon 6.57 6.79 6.41 6.75 89.3 89.3 0.5
2008-Feb-29 Fri 6.72 6.88 6.45 ### 300,329 ### ### ### 0.0
2008-Feb-28 Thu 6.8 6.89 6.7 6.72 ### ### 0.5
2008-Feb-27 Wed ### 6.88 6.56 6.75 73.3 73.3 0.5
2008-Feb-26 Tue 6.47 ### ### ### 759,025 0 86.9 86.9 0.0
2008-Feb-25 Mon 6.5 ### 6.27 6.4 ### ### 0.5
2008-Feb-22 Fri ### 6.48 ### ### 2,248,970 ### 89.0 89.0 0.0
2008-Feb-21 Thu ### ### ### ### ### ### 0.0
2008-Feb-20 Wed ### ### ### ### 13.7 13.7 0.0
2008-Feb-19 Tue 6.7 6.7 ### ### 221,955 743,549 ### ### 0.0
2008-Feb-18 Mon 6.53 ### ### 6.5 ### ### 0.5
2008-Feb-15 Fri 6.51 6.58 ### 6.42 ### ### 0.5
2008-Feb-14 Thu 6.58 ### 6.5 ### 1,153,742 ### 67.0 67.0 0.0
2008-Feb-13 Wed 6.43 ### 6.43 6.56 310,647 ### 84.5 84.5 0.5
2008-Feb-12 Tue ### ### ### 6.5 267,024 0 ### ### 0.5
2008-Feb-11 Mon 6.48 ### 6.41 ### 344,544 ### 88.6 88.6 0.0
2008-Feb-08 Fri 6.4 ### 6.4 6.47 263,954 844,652 72.9 72.9 0.5
2008-Feb-07 Thu 6.4 6.42 ### ### 549,351 ### ### ### 0.0
2008-Feb-06 Wed 6.58 ### 6.41 6.51 245,842 787,923 ### ### ###
2008-Feb-05 Tue ### 6.83 6.42 ### 42.3 42.3 0.0
2008-Feb-04 Mon 6.8 ### ### 6.8 503,952 0 70.4 70.4 0.5
2008-Feb-01 Fri 6.42 6.79 6.4 ### ### ### 0.0
2008-Jan-31 Thu 6.2 6.41 ### 6.26 326,583 ### ### ### 0.4
2008-Jan-30 Wed 6.7 ### 6.22 6.25 ### ### ###
2008-Jan-29 Tue ### ### ### ### 77.0 77.0 0.0
2008-Jan-25 Fri 6.51 6.82 6.51 6.7 493,373 ### ### ### 0.5
2008-Jan-24 Thu ### 6.46 ### 6.44 ### ### 0.5
2008-Jan-23 Wed ### 6.23 5.86 ### 1,332,321 8,053,880 ### ### 0.0
2008-Jan-22 Tue ### ### 5.85 5.85 1,136,673 ### 60.2 60.2 0.4
2008-Jan-21 Mon 6.49 6.59 ### 6.41 46.8 46.8 0.5
2008-Jan-18 Fri 6.5 ### 6.29 6.54 ### ### 0.5
2008-Jan-17 Thu 6.82 6.82 ### 6.57 1,080,972 ### 13.8 13.8 ###
2008-Jan-16 Wed ### ### 6.73 6.77 ### ### ###
2008-Jan-15 Tue ### ### 6.81 ### ### ### 0.0
2008-Jan-14 Mon 7.23 7.23 6.89 ### ### ### 0.0
2008-Jan-11 Fri ### ### ### 7.25 14.9 14.9 0.5
2008-Jan-10 Thu ### ### 7.5 ### 446,726 1,675,222 ### ### 0.0
2008-Jan-09 Wed 7.8 7.81 7.52 ### 402,943 3,088,558 ### ### 0.0
2008-Jan-08 Tue 7.76 ### 7.76 7.82 257,074 997,447 ### ### 0.6
2008-Jan-07 Mon 7.88 ### 7.74 7.8 293,521 1,135,926 ### ### 0.6
2008-Jan-04 Fri ### ### ### 8 ### ### ###
2008-Jan-03 Thu ### ### 7.85 8.29 379,585 1,489,871 ### ### 0.6
2008-Jan-02 Wed ### ### 7.83 8 181,557 ### 68.4 68.4 ###
2007-Dec-31 Mon 8 ### ### 8 ### ### ###
2007-Dec-28 Fri 7.76 ### 7.76 ### ### ### 0.0
2007-Dec-27 Thu 7.86 7.88 7.75 7.75 ### ### ###
2007-Dec-24 Mon 7.85 7.87 7.78 7.87 77,654 607,642 64.9 64.9 0.6
2007-Dec-21 Fri 7.86 7.89 ### 7.7 ### ### 0.6
2007-Dec-20 Thu 7.81 ### ### 7.7 663,589 0 ### ### 0.6
2007-Dec-19 Wed 7.7 7.84 ### 7.74 485,882 1,904,657 ### ### 0.6
2007-Dec-18 Tue ### ### ### 7.87 329,378 0 41.4 41.4 0.6
2007-Dec-17 Mon ### ### 7.88 ### 51.3 51.3 0.0
2007-Dec-14 Fri ### ### ### 8 ### ### ###
2007-Dec-13 Thu ### ### 7.89 ### ### ### 0.0
2007-Dec-12 Wed 7.85 ### 7.85 ### 71.4 71.4 0.0
2007-Dec-11 Tue ### ### 7.85 7.85 26.4 26.4 ###
2007-Dec-10 Mon ### ### 7.78 7.88 494,482 ### ### ### 0.6
2007-Dec-07 Fri 7.82 ### 7.8 7.81 33.1 33.1 0.6
2007-Dec-06 Thu ### ### 7.77 7.77 9.4 9.4 0.6
2007-Dec-05 Wed ### ### 7.8 7.81 25.2 25.2 0.6
2007-Dec-04 Tue ### ### 7.83 ### 555,679 2,175,483 22.3 22.3 0.0
2007-Dec-03 Mon 8.49 8.49 8.22 8.24 15.4 15.4 0.6
2007-Nov-30 Fri ### 8.82 8.2 8.55 ### ### ###
2007-Nov-29 Thu ### ### ### ### 6,425,747 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 317,471 0 ### ### 0.0
2007-Nov-27 Tue ### ### 7.85 ### 67.8 67.8 0.0
2007-Nov-26 Mon 7.85 ### 7.8 ### ### ### 0.0
2007-Nov-23 Fri ### ### 7.78 7.78 ### ### 0.6
2007-Nov-22 Thu 7.78 ### ### 7.79 ### ### ###
2007-Nov-21 Wed ### ### 7.75 7.79 179,585 ### ### ### ###
2007-Nov-20 Tue 8 ### ### 8 231,080 0 ### ### ###
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 76.2 76.2 0.0
2007-Nov-15 Thu ### ### ### ### 153,052 0 28.0 28.0 0.0
2007-Nov-14 Wed 8.2 8.27 ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 261,525 0 ### ### 0.0
2007-Nov-12 Mon 8.22 8.45 ### 8.21 166,486 ### ### ### ###
2007-Nov-09 Fri ### ### 8.23 ### 30.2 30.2 0.0
2007-Nov-08 Thu 8.2 ### ### 8.25 ### ### ###
2007-Nov-07 Wed ### 8.48 ### 8.45 387,550 ### 79.6 79.6 ###
2007-Nov-06 Tue 8.2 ### ### ### ### ### 0.0
2007-Nov-05 Mon ### 8.22 8 ### 173,875 1,410,126 ### ### 0.0
2007-Nov-02 Fri 8.24 8.24 ### ### ### ### 0.0
2007-Nov-01 Thu ### ### 8.22 ### 140,049 ### ### ### 0.0
2007-Oct-31 Wed 8.29 8.43 ### 8.22 23.4 23.4 0.6
2007-Oct-30 Tue ### ### ### ### 133,486 0 ### ### 0.0
2007-Oct-29 Mon ### ### 8 ### 68.3 68.3 0.0
2007-Oct-26 Fri ### 8.21 8 ### 88,941 ### ### ### 0.0
2007-Oct-25 Thu ### 8.23 ### ### 31.1 31.1 0.0
2007-Oct-24 Wed 8.24 8.26 ### ### ### ### 0.0
2007-Oct-23 Tue 8.5 8.53 ### ### ### ### 0.0
2007-Oct-22 Mon 8.5 8.5 ### 8.42 32.2 32.2 ###
2007-Oct-19 Fri 8.8 8.85 8.76 8.8 183,628 1,616,844 68.5 68.5 0.6
2007-Oct-18 Thu 8.79 8.79 8.44 8.79 ### ### 0.6
2007-Oct-17 Wed 8.25 ### 8 ### 341,051 ### 82.4 82.4 0.0
2007-Oct-16 Tue ### 8.41 ### 8.25 ### ### ###
2007-Oct-15 Mon 8.71 8.81 ### ### 10.6 10.6 0.0
2007-Oct-12 Fri ### 8.78 ### ### 67.2 67.2 0.0
2007-Oct-11 Thu 8.81 8.88 ### ### ### ### 0.0
2007-Oct-10 Wed 8.83 ### 8.75 ### 548,050 ### 72.4 72.4 0.0
2007-Oct-09 Tue ### 8.87 ### 8.76 75.1 75.1 0.6
2007-Oct-08 Mon 8.52 8.76 8.52 ### 264,776 ### ### ### 0.0
2007-Oct-05 Fri ### 8.46 ### 8.45 606,181 2,564,145 89.1 89.1 ###
2007-Oct-04 Thu 7.77 ### 7.75 ### ### ### 0.0
2007-Oct-03 Wed 7.85 ### 7.77 7.81 ### ### 0.6
2007-Oct-02 Tue 7.89 ### 7.73 7.82 33.9 33.9 0.6
2007-Oct-01 Mon 7.89 7.89 7.79 7.85 142,546 ### 31.5 31.5 ###
2007-Sep-28 Fri 7.85 7.88 7.72 7.8 ### ### 0.6
2007-Sep-27 Thu ### ### 7.84 ### 634,847 ### 28.1 28.1 0.0
2007-Sep-26 Wed 7.89 ### 7.85 ### 61.9 61.9 0.0
2007-Sep-25 Tue ### ### 7.85 ### 601,742 ### 26.6 26.6 0.0
2007-Sep-24 Mon ### ### 7.87 8 ### ### ###
2007-Sep-21 Fri 7.8 ### 7.76 7.81 61.8 61.8 0.6
2007-Sep-20 Thu 8 8 7.82 7.83 1,321,540 10,453,381 18.6 18.6 ###
2007-Sep-19 Wed ### ### ### ### 68.0 68.0 0.0
2007-Sep-18 Tue 7.8 ### 7.8 ### ### ### 0.0
2007-Sep-17 Mon 7.84 8.2 7.71 7.74 ### ### 0.6
2007-Sep-14 Fri ### ### ### 7.8 2,649,575 0 78.0 78.0 0.6
2007-Sep-13 Thu 7.73 7.75 ### 7.71 37.2 37.2 ###
2007-Sep-12 Wed 7.8 7.86 7.7 7.75 1,819,522 14,155,881 37.2 37.2 ###
2007-Sep-11 Tue 7.8 ### 7.74 7.75 149,059 576,858 29.6 29.6 ###
2007-Sep-10 Mon 7.51 ### 7.51 7.8 ### ### 0.6
2007-Sep-07 Fri 7.82 ### 7.82 ### ### ### 0.0
2007-Sep-06 Thu ### ### 7.8 ### ### ### 0.0
2007-Sep-05 Wed 8.25 8.27 ### ### ### ### 0.0
2007-Sep-04 Tue 8.49 8.49 ### ### 311,277 1,321,370 10.0 10.0 0.0
2007-Sep-03 Mon ### 8.49 ### 8.42 76.0 76.0 ###
2007-Aug-31 Fri ### ### ### 8.21 76.1 76.1 ###
2007-Aug-30 Thu 8.23 8.23 ### 8 215,441 ### 16.4 16.4 ###
2007-Aug-29 Wed 8 ### 7.8 ### ### ### 0.0
2007-Aug-28 Tue ### 8.44 ### ### 319,447 ### ### ### 0.0
2007-Aug-27 Mon ### 8.49 ### ### ### ### 0.0
2007-Aug-24 Fri 7.8 7.84 7.56 ### 21.2 21.2 0.0
2007-Aug-23 Thu 7.77 ### ### 7.8 292,241 0 61.4 61.4 0.6
2007-Aug-22 Wed 7.54 ### 7.4 7.55 ### ### ###
2007-Aug-21 Tue 7.4 ### ### 7.5 73.8 73.8 0.5
2007-Aug-20 Mon 7.4 ### ### 7.44 263,070 0 57.0 57.0 ###
2007-Aug-17 Fri ### ### ### ### 15.7 15.7 0.0
2007-Aug-16 Thu 7.2 7.23 ### ### 660,785 ### 60.0 60.0 0.0
2007-Aug-15 Wed ### ### 7.22 7.25 485,820 ### ### ### 0.5
2007-Aug-14 Tue 7.8 7.81 ### ### 269,657 ### 33.8 33.8 0.0
2007-Aug-13 Mon 7.7 ### 7.7 7.8 409,523 ### ### ### 0.6
2007-Aug-10 Fri ### ### ### ### 1,105,550 0 7.8 7.8 0.0
2007-Aug-09 Thu ### 9 8.25 8.28 350,949 ### 8.0 8.0 ###
2007-Aug-08 Wed 8.4 ### 8.26 8.49 100,424 414,751 ### ### ###
2007-Aug-07 Tue 8.21 8.4 8.2 ### 303,527 2,519,274 81.5 81.5 0.0
2007-Aug-06 Mon 8.21 8.27 ### ### 213,275 ### 48.8 48.8 0.0
2007-Aug-03 Fri 8.26 ### ### ### 74.3 74.3 0.0
2007-Aug-02 Thu ### 8.48 ### 8.48 404,488 1,715,029 ### ### 0.6
2007-Aug-01 Wed ### ### 8.25 8.29 554,941 ### 37.3 37.3 0.6
2007-Jul-31 Tue ### 8.74 8.25 ### 88.2 88.2 0.0
2007-Jul-30 Mon ### ### ### 8.28 ### ### ###
2007-Jul-27 Fri 8.2 8.52 ### ### ### ### 0.0
2007-Jul-26 Thu 8.89 8.89 8.47 ### 14.9 14.9 0.0
2007-Jul-25 Wed ### ### 8.82 ### ### ### 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon ### ### 8.78 ### 136,182 ### 35.9 35.9 0.0
2007-Jul-20 Fri 8.75 ### 8.75 ### 197,755 865,178 ### ### 0.0
2007-Jul-19 Thu ### ### ### 8.75 207,253 0 18.1 18.1 0.6
2007-Jul-18 Wed 9 ### ### ### ### ### 0.0
2007-Jul-17 Tue ### 9 ### ### 69.1 69.1 0.0
2007-Jul-16 Mon 9 9 ### ### ### ### 0.0
2007-Jul-13 Fri 8.82 9 8.82 9 82.9 82.9 0.6
2007-Jul-12 Thu 8.8 ### ### 8.77 ### ### ###
2007-Jul-11 Wed 8.7 8.85 ### ### 35.4 35.4 0.0
2007-Jul-10 Tue ### ### ### 8.77 ### ### ###
2007-Jul-09 Mon ### ### 8.77 ### 236,844 ### 72.7 72.7 0.0
2007-Jul-06 Fri ### ### ### ### 249,682 0 ### ### 0.0
2007-Jul-05 Thu 8.85 9 8.7 ### ### ### 0.0
2007-Jul-04 Wed 9 9 8.77 8.87 220,629 1,960,288 ### ### ###
2007-Jul-03 Tue ### ### ### 9 231,259 0 34.1 34.1 0.6
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri 9.25 ### ### 9.24 311,883 0 34.8 34.8 ###
2007-Jun-28 Thu 9.25 ### 9.2 9.25 187,456 ### ### ### ###
2007-Jun-27 Wed 9.21 9.23 ### 9.2 356,371 1,644,652 52.2 52.2 0.7
2007-Jun-26 Tue 9.25 9.27 ### 9.25 127,357 ### ### ### ###
2007-Jun-25 Mon 9.28 ### ### ### 102,189 0 30.2 30.2 0.0
2007-Jun-22 Fri ### ### 9.22 9.27 198,684 ### ### ### 0.7
2007-Jun-21 Thu 9.25 9.29 9.21 9.21 33.7 33.7 0.7
2007-Jun-20 Wed 9.25 ### 9.25 9.29 384,257 1,777,188 ### ### ###
2007-Jun-19 Tue ### ### 9.22 ### ### ### 0.0
2007-Jun-18 Mon 9.2 ### 9.2 ### 790,085 ### 79.6 79.6 0.0
2007-Jun-15 Fri ### 9.25 ### ### 452,670 ### ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 71.9 71.9 0.0
2007-Jun-13 Wed 8.84 ### 8.76 9 582,153 ### 84.6 84.6 0.6
2007-Jun-12 Tue 8.59 ### 8.58 8.89 ### ### ###
2007-Jun-08 Fri 8.81 8.87 8.43 8.5 489,145 ### 9.3 9.3 0.6
2007-Jun-07 Thu 9 9.21 ### ### 229,888 ### ### ### 0.0
2007-Jun-06 Wed ### 9.22 ### ### 214,387 988,324 24.7 24.7 0.0
2007-Jun-05 Tue 9.43 9.45 9.21 9.22 324,589 ### ### ### 0.7
2007-Jun-04 Mon ### 9.7 9.43 9.56 31.8 31.8 0.7
2007-Jun-01 Fri ### 9.8 9.55 9.55 400,920 ### ### ### 0.7
2007-May-31 Thu 9.27 ### 9.27 9.5 ### ### 0.7
2007-May-30 Wed 9.48 9.7 ### ### 314,174 1,523,743 ### ### 0.0
2007-May-29 Tue ### 9.46 9 ### ### ### 0.0
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri 8.8 ### 8.7 8.82 206,258 897,222 65.0 65.0 ###
2007-May-24 Thu 9.2 9.27 8.81 8.86 12.7 12.7 0.6
2007-May-23 Wed 8.86 ### 8.86 ### ### ### 0.0
2007-May-22 Tue ### ### 8.83 8.87 ### ### ###
2007-May-21 Mon ### ### 8.87 ### ### ### 0.0
2007-May-18 Fri 8.76 ### 8.73 8.82 162,655 709,989 76.4 76.4 ###
2007-May-17 Thu 8.85 ### 8.72 8.76 414,576 1,807,551 ### ### 0.6
2007-May-16 Wed ### ### 8.58 8.76 148,940 638,952 80.8 80.8 0.6
2007-May-15 Tue ### ### 8.5 8.5 ### ### 0.6
2007-May-14 Mon ### 8.89 ### 8.8 ### ### 0.6
2007-May-11 Fri 8.5 ### 8.49 8.51 227,284 964,820 66.5 66.5 0.6
2007-May-10 Thu ### 8.81 8.52 ### ### ### 0.0
2007-May-09 Wed 8.4 ### 8.4 ### ### ### 0.0
2007-May-08 Tue ### ### 8 8.4 425,872 1,703,488 ### ### ###
2007-May-07 Mon 8.5 8.7 8.46 ### 380,476 3,264,484 76.5 76.5 0.0
2007-May-04 Fri 8.5 ### 8.44 ### 74.5 74.5 0.0
2007-May-03 Thu 8.59 ### 8.4 8.48 ### ### 0.6
2007-May-02 Wed 8.45 ### ### 8.5 67.7 67.7 0.6
2007-May-01 Tue 8.2 8.44 8.2 ### 88.1 88.1 0.0
2007-Apr-30 Mon ### ### ### 8.23 539,147 0 70.1 70.1 0.6
2007-Apr-27 Fri ### ### 7.89 ### 71.7 71.7 0.0
2007-Apr-26 Thu 8.29 8.29 ### ### 21.8 21.8 0.0
2007-Apr-24 Tue ### ### ### 8.29 501,870 0 ### ### 0.6
2007-Apr-23 Mon ### ### 8 ### 315,549 ### ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 392,286 0 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 78.0 78.0 0.0
2007-Apr-18 Wed ### ### 7.82 ### 22.5 22.5 0.0
2007-Apr-17 Tue ### ### ### ### 38.4 38.4 0.0
2007-Apr-16 Mon ### ### ### ### 170,189 0 ### ### 0.0
2007-Apr-13 Fri ### 8.2 ### ### 391,044 1,603,280 ### ### 0.0
2007-Apr-12 Thu 8 8.2 8 ### 462,272 ### 72.9 72.9 0.0
2007-Apr-11 Wed ### 8.27 ### ### 720,846 ### ### ### 0.0
2007-Apr-10 Tue ### 8.2 ### ### 62.5 62.5 0.0
2007-Apr-05 Thu 8 ### 8 8 ### ### ###
2007-Apr-04 Wed ### ### ### ### 32.8 32.8 0.0
2007-Apr-03 Tue 8 ### ### 8 ### ### ###
2007-Apr-02 Mon ### 8.2 8 8 ### ### ###
2007-Mar-30 Fri ### ### 7.88 ### ### ### 0.0
2007-Mar-29 Thu ### ### ### 8 402,021 0 66.9 66.9 ###
2007-Mar-28 Wed 7.75 ### 7.75 ### 344,444 1,334,720 ### ### 0.0
2007-Mar-27 Tue 7.85 ### 7.78 7.82 585,283 2,276,750 ### ### 0.6
2007-Mar-26 Mon ### ### 7.77 7.81 19.5 19.5 0.6
2007-Mar-23 Fri ### ### 7.76 7.82 221,350 ### ### ### 0.6
2007-Mar-22 Thu ### ### 7.81 ### ### ### 0.0
2007-Mar-21 Wed 7.81 ### 7.71 7.75 931,757 3,591,923 ### ### ###
2007-Mar-20 Tue ### 7.73 ### ### 75.9 75.9 0.0
2007-Mar-19 Mon 7.45 ### 7.42 7.52 76.1 76.1 0.5
2007-Mar-16 Fri 7.46 7.59 ### 7.55 306,180 1,161,953 ### ### ###
2007-Mar-15 Thu 7.4 7.46 ### 7.46 854,243 3,186,326 71.3 71.3 0.5
2007-Mar-14 Wed ### ### ### 7.27 84.0 84.0 ###
2007-Mar-13 Tue 7.25 7.29 7.23 7.25 850,421 6,174,056 ### ### 0.5
2007-Mar-12 Mon 7.2 ### ### 7.21 62.2 62.2 ###
2007-Mar-09 Fri 7.2 7.24 ### 7.2 ### ### 0.5
2007-Mar-08 Thu ### ### 7.25 ### 69.2 69.2 0.0
2007-Mar-07 Wed ### 7.42 7.23 ### ### ### 0.0
2007-Mar-06 Tue ### ### 6.85 ### ### ### 0.0
2007-Mar-05 Mon 7.2 7.21 ### ### 835,940 ### ### ### 0.0
2007-Mar-02 Fri 7.25 7.42 7.23 ### 80.3 80.3 0.0
2007-Mar-01 Thu 7.55 7.55 7.22 7.24 588,552 4,346,456 10.9 10.9 0.5
2007-Feb-28 Wed ### ### 7.21 7.56 ### ### 0.5
2007-Feb-27 Tue 7.71 7.85 7.52 7.7 43.7 43.7 0.6
2007-Feb-26 Mon ### ### ### 7.71 10.0 10.0 ###
2007-Feb-23 Fri 7.5 ### ### ### 1,525,059 0 93.6 93.6 0.0
2007-Feb-22 Thu ### ### 7.73 8 429,620 1,660,481 35.9 35.9 ###
2007-Feb-21 Wed ### ### ### ### 396,742 0 ### ### 0.0
2007-Feb-20 Tue ### 8.26 ### 8.25 117,379 484,775 ### ### ###
2007-Feb-19 Mon ### ### 8 ### 66.6 66.6 0.0
2007-Feb-16 Fri ### ### 7.87 ### 71.0 71.0 0.0
2007-Feb-15 Thu ### ### 7.87 ### 14.0 14.0 0.0
2007-Feb-14 Wed 8 ### 7.86 ### ### ### 0.0
2007-Feb-13 Tue 7.85 8 7.8 8 196,727 1,554,143 84.0 84.0 ###
2007-Feb-12 Mon 7.8 7.85 7.78 7.85 74.6 74.6 ###
2007-Feb-09 Fri 7.7 7.75 ### 7.75 199,023 ### 68.3 68.3 ###
2007-Feb-08 Thu 7.5 7.79 7.5 ### 397,286 3,037,251 ### ### 0.0
2007-Feb-07 Wed ### 7.43 ### 7.4 80.7 80.7 0.5
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### 7.26 ### ### ### 0.0
2007-Feb-02 Fri 7.25 7.45 7.25 ### 324,946 2,388,353 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 539,474 0 ### ### 0.0
2007-Jan-31 Wed 7.29 7.47 7.26 ### 76.3 76.3 0.0
2007-Jan-30 Tue ### 7.22 ### 7.22 1,051,370 3,795,445 89.9 89.9 0.5
2007-Jan-29 Mon ### ### 6.88 ### 793,628 2,730,080 75.7 75.7 0.0
2007-Jan-25 Thu ### ### 6.85 6.89 251,185 ### ### ### 0.5
2007-Jan-24 Wed 6.83 6.88 6.76 6.77 406,882 ### 26.8 26.8 ###
2007-Jan-23 Tue ### ### 6.86 ### 33.5 33.5 0.0
2007-Jan-22 Mon ### ### 6.85 7 612,481 2,097,747 ### ### 0.5
2007-Jan-19 Fri 6.8 ### 6.78 ### 163,272 ### 79.3 79.3 0.0
2007-Jan-18 Thu 6.8 6.86 6.78 6.79 ### ### 0.5
2007-Jan-17 Wed 6.8 6.88 6.71 6.78 543,424 ### ### ### 0.5
2007-Jan-16 Tue ### ### 6.88 6.88 234,558 806,879 ### ### ###
2007-Jan-15 Mon ### ### ### ### 24.1 24.1 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 22.4 22.4 0.0
2007-Jan-10 Wed ### ### ### ### 107,653 0 36.4 36.4 0.0
2007-Jan-09 Tue 7.27 7.27 ### ### 251,371 ### ### ### 0.0
2007-Jan-08 Mon 6.89 7.21 6.89 7.2 206,554 ### ### ### 0.5
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 7 ### ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### ### 114,471 0 25.2 25.2 0.0
2006-Dec-29 Fri 7 ### ### ### 100,656 0 64.4 64.4 0.0
2006-Dec-28 Thu ### ### ### ### 27,959 0 ### ### 0.0
2006-Dec-27 Wed ### 7.24 ### ### 68.3 68.3 0.0
2006-Dec-22 Fri ### ### 6.87 ### 101,522 348,728 ### ### 0.0
2006-Dec-21 Thu 7 7.2 7 ### 445,157 ### 79.9 79.9 0.0
2006-Dec-20 Wed ### ### ### ### 257,657 0 ### ### 0.0
2006-Dec-19 Tue 7.25 7.26 ### ### 290,144 1,053,222 21.0 21.0 0.0
2006-Dec-18 Mon 7.5 7.5 7.25 ### 14.2 14.2 0.0
2006-Dec-15 Fri ### 7.5 ### 7.43 76.9 76.9 ###
2006-Dec-14 Thu 7.49 7.49 ### ### 11.6 11.6 0.0
2006-Dec-13 Wed 7.55 ### ### 7.4 16.0 16.0 0.5
2006-Dec-12 Tue ### 7.58 7.25 7.4 ### ### 0.5
2006-Dec-11 Mon ### ### ### ### 77.9 77.9 0.0
2006-Dec-08 Fri 7.28 7.28 7 7 171,128 1,221,853 7.9 7.9 0.5
2006-Dec-07 Thu ### ### ### ### 91,570 0 26.7 26.7 0.0
2006-Dec-06 Wed ### 7.27 ### ### 23.5 23.5 0.0
2006-Dec-05 Tue ### ### 7 ### 674,559 2,360,956 75.9 75.9 0.0
2006-Dec-04 Mon ### ### ### ### 69.1 69.1 0.0
2006-Dec-01 Fri ### ### ### ### 167,859 0 ### ### 0.0
2006-Nov-30 Thu ### ### 6.84 ### 370,929 1,268,577 ### ### 0.0
2006-Nov-29 Wed 6.88 7 6.74 6.82 493,646 3,391,348 ### ### 0.5
2006-Nov-28 Tue 6.89 6.89 6.7 6.88 40.1 40.1 ###
2006-Nov-27 Mon ### ### ### ### 175,481 0 18.5 18.5 0.0
2006-Nov-24 Fri ### ### 6.89 ### 139,280 ### ### ### 0.0
2006-Nov-23 Thu ### ### 6.85 ### 314,220 ### 25.2 25.2 0.0
2006-Nov-22 Wed 7 ### 6.86 ### 212,650 729,389 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 69.0 69.0 0.0
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### 6.86 ### 108,381 371,746 ### ### 0.0
2006-Nov-16 Thu ### ### ### ### 103,484 0 77.3 77.3 0.0
2006-Nov-15 Wed ### ### ### ### 230,675 0 27.3 27.3 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 247,440 0 27.8 27.8 0.0
2006-Nov-10 Fri ### 7.2 ### ### 86.7 86.7 0.0
2006-Nov-09 Thu 7 ### 6.83 ### 304,054 1,038,344 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 402,070 0 ### ### 0.0
2006-Nov-07 Tue ### 7.45 ### 7.29 33.8 33.8 ###
2006-Nov-06 Mon 6.84 7.46 6.81 ### 205,649 ### ### ### 0.0
2006-Nov-03 Fri ### ### 6.82 6.84 273,143 ### ### ### 0.5
2006-Nov-02 Thu 6.55 ### 6.55 6.88 702,743 2,301,483 93.4 93.4 ###
2006-Nov-01 Wed 6.74 6.74 6.58 6.7 388,946 2,590,380 ### ### 0.5
2006-Oct-31 Tue ### ### ### 6.72 ### ### 0.5
2006-Oct-30 Mon 6.81 6.88 6.77 6.85 ### ### ###
2006-Oct-27 Fri 6.85 6.85 ### 6.75 772,871 2,647,083 20.6 20.6 0.5
2006-Oct-26 Thu 6.8 6.83 ### 6.82 66.5 66.5 0.5
2006-Oct-25 Wed 6.81 6.84 6.7 6.78 30.8 30.8 0.5
2006-Oct-24 Tue ### ### ### 6.76 85.0 85.0 0.5
2006-Oct-23 Mon ### 6.75 ### ### ### ### 0.0
2006-Oct-20 Fri ### ### 6.55 ### 26.6 26.6 0.0
2006-Oct-19 Thu ### ### 6.57 ### ### ### 0.0
2006-Oct-18 Wed 6.55 ### 6.54 ### ### ### 0.0
2006-Oct-17 Tue ### ### 6.45 6.55 ### ### 0.5
2006-Oct-16 Mon ### ### 6.55 ### 330,120 1,081,143 ### ### 0.0
2006-Oct-13 Fri ### ### 6.58 ### 377,984 ### 28.8 28.8 0.0
2006-Oct-12 Thu 6.51 ### 6.51 6.52 437,846 1,425,188 ### ### 0.5
2006-Oct-11 Wed 6.51 ### 6.45 6.5 30.0 30.0 0.5
2006-Oct-10 Tue 6.42 6.47 6.4 6.45 66.1 66.1 ###
2006-Oct-09 Mon 6.54 6.54 6.41 6.44 534,475 3,460,725 ### ### 0.5
2006-Oct-06 Fri 6.55 ### 6.48 6.55 64.5 64.5 0.5
2006-Oct-05 Thu ### 6.75 ### 6.48 1,602,747 5,409,271 ### ### 0.5
2006-Oct-04 Wed 6.26 ### 6.26 ### ### ### 0.0
2006-Oct-03 Tue ### ### 6.22 6.26 ### ### 0.4
2006-Oct-02 Mon ### ### 6.2 ### 62,748 ### 63.4 63.4 0.0
2006-Sep-29 Fri 6.29 6.29 ### 6.27 ### ### 0.4
2006-Sep-28 Thu ### 6.28 ### 6.23 327,726 1,029,059 ### ### 0.4
2006-Sep-27 Wed ### 6.23 ### ### 304,123 947,343 82.1 82.1 0.0
2006-Sep-26 Tue 5.85 ### 5.79 5.82 733,746 ### 30.9 30.9 0.4
2006-Sep-25 Mon 5.86 ### 5.74 5.76 16.2 16.2 ###
2006-Sep-22 Fri 5.84 ### 5.79 5.83 198,159 573,670 29.7 29.7 ###
2006-Sep-21 Thu 5.87 ### 5.87 ### ### ### 0.0
2006-Sep-20 Wed 5.87 ### 5.84 5.85 137,874 ### ### ### 0.4
2006-Sep-19 Tue ### ### ### ### 300,975 0 35.5 35.5 0.0
2006-Sep-18 Mon ### ### ### ### 159,156 0 ### ### 0.0
2006-Sep-15 Fri ### 6 5.78 5.84 ### ### 0.4
2006-Sep-14 Thu 6 ### ### 6 60.8 60.8 0.4
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### 5.8 ### 132,755 384,989 ### ### 0.0
2006-Sep-11 Mon ### ### ### 6 285,048 0 ### ### 0.4
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### 6.22 ### ### 81.0 81.0 0.0
2006-Sep-06 Wed ### ### ### ### 670,583 0 26.1 26.1 0.0
2006-Sep-05 Tue ### ### ### ### 374,374 0 ### ### 0.0
2006-Sep-04 Mon ### 6 ### 6 ### ### 0.4
2006-Sep-01 Fri 5.81 ### 5.81 ### 265,358 ### ### ### 0.0
2006-Aug-31 Thu 5.85 6 5.75 5.8 21.7 21.7 0.4
2006-Aug-30 Wed 5.85 5.85 5.8 5.85 ### ### 0.4
2006-Aug-29 Tue ### ### 5.76 5.85 ### ### 0.4
2006-Aug-28 Mon ### ### 5.74 5.76 ### ### ###
2006-Aug-25 Fri 5.7 ### 5.7 ### 535,272 1,525,525 88.0 88.0 0.0
2006-Aug-24 Thu ### 5.7 5.55 ### ### ### 0.0
2006-Aug-23 Wed ### 5.7 ### ### 64.3 64.3 0.0
2006-Aug-22 Tue 5.7 5.71 ### ### 57,456 ### 18.0 18.0 0.0
2006-Aug-21 Mon 5.72 5.8 ### 5.7 136,121 394,750 ### ### 0.4
2006-Aug-18 Fri 5.8 5.8 ### ### 151,255 ### 12.4 12.4 0.0
2006-Aug-17 Thu 5.7 5.79 ### 5.75 ### ### ###
2006-Aug-16 Wed ### 5.7 ### 5.7 ### ### 0.4
2006-Aug-15 Tue ### ### 5.45 5.5 ### ### 0.4
2006-Aug-14 Mon 5.52 5.79 5.52 5.7 117,448 ### 90.7 90.7 0.4
2006-Aug-11 Fri 5.41 ### 5.41 5.56 312,274 ### 89.5 89.5 0.4
2006-Aug-10 Thu ### 5.45 ### 5.45 89.7 89.7 ###
2006-Aug-09 Wed ### ### 5.26 5.29 269,380 ### ### ### 0.4
2006-Aug-08 Tue 5.25 ### 5.23 ### 147,843 ### 73.5 73.5 0.0
2006-Aug-07 Mon ### ### 5.2 5.26 57,140 ### 22.7 22.7 0.4
2006-Aug-04 Fri 5.43 5.43 ### ### 95,447 ### 28.6 28.6 0.0
2006-Aug-03 Thu ### 5.43 ### 5.43 ### ### 0.4
2006-Aug-02 Wed ### ### 5.25 ### 113,053 ### 30.7 30.7 0.0
2006-Aug-01 Tue 5.25 ### 5.2 ### 144,743 ### 87.5 87.5 0.0
2006-Jul-31 Mon 5.21 5.25 ### 5.2 ### ### ###
2006-Jul-28 Fri ### ### 5.21 5.21 1,127,289 2,936,587 ### ### 0.4
2006-Jul-27 Thu 5.25 5.4 5.25 ### 74.8 74.8 0.0
2006-Jul-26 Wed 5.4 5.4 5.25 5.29 22.6 22.6 0.4
2006-Jul-25 Tue 5.46 5.49 ### 5.4 ### ### 0.4
2006-Jul-24 Mon ### 5.4 5.26 ### 49,488 263,771 36.3 36.3 0.0
2006-Jul-21 Fri 5.5 5.5 ### 5.4 124,329 ### 18.6 18.6 0.4
2006-Jul-20 Thu 5.57 5.59 5.46 5.49 77,370 ### 21.6 21.6 0.4
2006-Jul-19 Wed 5.45 5.49 ### ### ### ### 0.0
2006-Jul-18 Tue 5.56 5.56 ### ### 10.4 10.4 0.0
2006-Jul-17 Mon 5.44 5.56 ### 5.56 134,745 ### 88.2 88.2 0.4
2006-Jul-14 Fri 5.55 5.55 5.4 5.46 187,544 ### ### ### ###
2006-Jul-13 Thu ### 5.7 ### ### ### ### 0.0
2006-Jul-12 Wed 5.79 5.79 ### ### 172,181 ### 14.4 14.4 0.0
2006-Jul-11 Tue 5.75 5.75 ### ### ### ### 0.0
2006-Jul-10 Mon 5.8 5.8 5.72 5.73 20.3 20.3 ###
2006-Jul-07 Fri 5.77 5.87 5.73 5.87 77.4 77.4 ###
2006-Jul-06 Thu ### 5.78 ### 5.78 175,245 506,458 79.2 79.2 0.4
2006-Jul-05 Wed ### ### ### ### 104,850 0 26.1 26.1 0.0
2006-Jul-04 Tue 5.79 5.79 5.71 5.74 ### ### 0.4
2006-Jul-03 Mon 5.8 5.8 ### 5.74 158,340 459,186 24.5 24.5 0.4
2006-Jun-30 Fri ### ### 5.76 5.8 143,853 ### 13.8 13.8 0.4
2006-Jun-28 Wed ### ### 5.5 5.57 23.6 23.6 0.4
2006-Jun-27 Tue ### 5.7 ### ### 160,448 457,276 ### ### 0.0
2006-Jun-26 Mon ### 5.7 ### ### 81.9 81.9 0.0
2006-Jun-23 Fri ### 5.7 ### ### 93,120 ### 78.2 78.2 0.0
2006-Jun-22 Thu 5.8 5.81 ### 5.7 593,140 1,723,071 19.0 19.0 0.4
2006-Jun-21 Wed 5.84 5.84 ### 5.75 ### ### ###
2006-Jun-20 Tue ### 5.84 5.5 5.75 ### ### ###
2006-Jun-19 Mon ### ### 5.51 ### ### ### 0.0
2006-Jun-16 Fri ### ### 5.56 ### 83,089 230,987 26.3 26.3 0.0
2006-Jun-15 Thu 5.43 5.58 ### 5.41 459,782 ### 27.8 27.8 ###
2006-Jun-14 Wed 5.29 ### 5.24 ### ### ### 0.0
2006-Jun-13 Tue 5.75 5.75 5.51 5.53 ### ### ###
2006-Jun-09 Fri 5.7 5.84 ### 5.84 ### ### 0.4
2006-Jun-08 Thu 5.77 ### ### 5.7 150,670 0 ### ### 0.4
2006-Jun-07 Wed 5.7 5.86 5.7 5.81 ### ### ###
2006-Jun-06 Tue 5.7 5.81 ### 5.7 76.0 76.0 0.4
2006-Jun-05 Mon ### 5.7 5.59 ### ### ### 0.0
2006-Jun-02 Fri 5.5 ### 5.43 5.5 198,128 ### ### ### 0.4
2006-Jun-01 Thu 5.45 5.48 5.43 5.45 263,725 ### 68.1 68.1 ###
2006-May-31 Wed 5.27 5.41 5.27 ### ### ### 0.0
2006-May-30 Tue 5.45 5.49 5.41 5.45 199,058 ### ### ### ###
2006-May-29 Mon 5.51 5.53 5.42 5.45 22.9 22.9 ###
2006-May-26 Fri ### 5.45 ### 5.44 79.0 79.0 0.4
2006-May-25 Thu 5.29 5.41 5.29 ### 80.6 80.6 0.0
2006-May-24 Wed ### ### ### 5.29 28.0 28.0 0.4
2006-May-23 Tue 5.46 5.5 ### ### 492,487 ### 23.7 23.7 0.0
2006-May-22 Mon 5.49 5.55 5.28 ### 296,488 1,605,482 37.1 37.1 0.0
2006-May-19 Fri 5.46 ### 5.46 5.49 89,853 ### ### ### 0.4
2006-May-18 Thu 5.5 5.59 5.4 5.45 307,541 ### ### ### ###
2006-May-17 Wed ### 5.71 ### 5.7 65.1 65.1 0.4
2006-May-16 Tue ### 5.7 ### 5.7 81.0 81.0 0.4
2006-May-15 Mon ### 5.8 ### ### ### ### 0.0
2006-May-12 Fri 5.85 5.85 5.76 5.85 71.2 71.2 0.4
2006-May-11 Thu ### 6 5.86 ### 123,186 ### 24.9 24.9 0.0
2006-May-10 Wed ### 6.25 ### ### 553,742 1,730,443 ### ### 0.0
2006-May-09 Tue 5.8 6 5.8 ### 309,224 1,824,421 ### ### 0.0
2006-May-08 Mon 5.8 5.83 ### 5.8 54,641 159,278 65.0 65.0 0.4
2006-May-05 Fri 5.84 5.84 ### 5.76 362,751 ### ### ### ###
2006-May-04 Thu ### 5.7 ### ### ### ### 0.0
2006-May-03 Wed 5.78 5.84 5.47 5.84 77.0 77.0 0.4
2006-May-02 Tue ### 5.73 ### ### 102,944 ### 40.8 40.8 0.0
2006-May-01 Mon 5.84 5.84 ### 5.75 ### ### ###
2006-Apr-28 Fri ### ### ### 5.83 87.7 87.7 ###
2006-Apr-27 Thu 5.73 5.77 ### 5.73 ### ### ###
2006-Apr-26 Wed 5.76 5.8 ### ### ### ### 0.0
2006-Apr-24 Mon 5.72 5.85 5.7 5.77 ### ### 0.4
2006-Apr-21 Fri ### ### ### ### 32.5 32.5 0.0
2006-Apr-20 Thu 5.58 5.77 5.51 ### 108,424 ### ### ### 0.0
2006-Apr-19 Wed ### 5.8 5.49 5.5 326,356 1,842,279 23.8 23.8 0.4
2006-Apr-18 Tue 5.5 ### 5.46 ### 80.2 80.2 0.0
2006-Apr-13 Thu 5.43 5.7 5.41 5.45 73.1 73.1 ###
2006-Apr-11 Tue ### ### 5.28 ### 177,120 ### 37.0 37.0 0.0
2006-Apr-10 Mon 5.24 ### 5.24 ### 164,223 ### 84.3 84.3 0.0
2006-Apr-07 Fri ### ### 5.26 ### 188,923 ### 21.1 21.1 0.0
2006-Apr-06 Thu ### ### ### ### 127,320 0 63.4 63.4 0.0
2006-Apr-05 Wed 5.27 ### ### ### 79.3 79.3 0.0
2006-Apr-04 Tue ### 5.4 5.25 5.26 31.5 31.5 0.4
2006-Apr-03 Mon ### ### ### ### 103,087 0 ### ### 0.0
2006-Mar-31 Fri 4.86 ### 4.75 4.88 63.0 63.0 0.3
2006-Mar-30 Thu ### ### 4.82 4.86 ### ### 0.3
2006-Mar-29 Wed 4.89 ### 4.89 ### 173,679 424,645 ### ### 0.0
2006-Mar-28 Tue ### ### 4.85 ### 182,672 442,979 ### ### 0.0
2006-Mar-27 Mon 4.81 ### 4.8 ### 86.5 86.5 0.0
2006-Mar-24 Fri 4.8 4.89 4.8 4.82 69,842 338,384 ### ### 0.3
2006-Mar-23 Thu 4.75 4.8 4.75 4.8 75.9 75.9 0.3
2006-Mar-22 Wed 4.72 4.77 4.72 4.75 88,922 ### 68.2 68.2 ###
2006-Mar-21 Tue 4.85 4.85 4.7 4.76 115,320 550,653 ### ### ###
2006-Mar-20 Mon 4.75 ### 4.75 4.87 186,873 443,823 87.6 87.6 0.3
2006-Mar-17 Fri 4.72 4.77 4.72 4.72 68.2 68.2 0.3
2006-Mar-16 Thu 4.75 4.76 4.73 4.75 442,352 ### ### ### ###
2006-Mar-15 Wed 4.76 4.76 4.73 4.74 257,588 1,222,255 33.6 33.6 0.3
2006-Mar-14 Tue 4.73 4.77 4.72 4.75 109,287 ### 71.7 71.7 ###
2006-Mar-13 Mon 4.71 4.77 4.71 4.77 ### ### ###
2006-Mar-10 Fri 4.7 4.75 4.7 4.75 ### ### ###
2006-Mar-09 Thu ### 4.75 ### 4.75 81,355 ### ### ### ###
2006-Mar-08 Wed 4.73 4.84 4.73 4.84 86.8 86.8 0.3
2006-Mar-07 Tue 4.75 4.84 4.71 4.84 120,983 ### ### ### 0.3
2006-Mar-06 Mon 4.78 4.84 4.76 4.83 143,320 ### 77.9 77.9 0.3
2006-Mar-03 Fri 4.81 ### 4.81 4.85 311,371 748,847 ### ### ###
2006-Mar-02 Thu ### 4.84 ### 4.84 215,227 520,849 ### ### 0.3
2006-Mar-01 Wed 4.77 4.77 ### ### ### ### 0.0
2006-Feb-28 Tue 4.83 4.85 4.77 4.83 ### ### 0.3
2006-Feb-27 Mon 4.59 ### 4.59 4.8 390,386 ### ### ### 0.3
2006-Feb-24 Fri 4.56 4.57 4.49 4.51 ### ### 0.3
2006-Feb-23 Thu 4.46 ### 4.46 4.54 491,421 ### 81.4 81.4 0.3
2006-Feb-22 Wed ### ### 4.28 ### 585,357 ### 70.0 70.0 0.0
2006-Feb-21 Tue ### ### 4.26 ### 78.9 78.9 0.0
2006-Feb-20 Mon 4.48 4.48 ### ### 317,120 710,348 9.1 9.1 0.0
2006-Feb-17 Fri 4.42 4.49 ### 4.42 70.1 70.1 0.3
2006-Feb-16 Thu 4.55 4.55 ### 4.42 15.2 15.2 0.3
2006-Feb-15 Wed 4.55 4.55 4.5 4.5 143,529 ### ### ### ###
2006-Feb-14 Tue 4.49 4.52 4.49 4.5 68.4 68.4 ###
2006-Feb-13 Mon 4.5 4.56 4.44 4.49 ### ### ###
2006-Feb-10 Fri 4.58 4.58 4.49 4.5 ### ### ###
2006-Feb-09 Thu 4.5 ### 4.5 4.55 ### ### 0.3
2006-Feb-08 Wed 4.52 4.58 4.5 4.5 91,621 415,959 ### ### ###
2006-Feb-07 Tue ### ### 4.53 4.53 13.3 13.3 ###
2006-Feb-06 Mon 4.51 ### 4.51 ### 81.0 81.0 0.0
2006-Feb-03 Fri ### ### 4.5 4.5 ### ### ###
2006-Feb-02 Thu 4.82 4.82 ### ### 92,254 ### ### ### 0.0
2006-Feb-01 Wed 4.84 4.85 4.72 4.8 ### ### 0.3
2006-Jan-31 Tue 4.89 ### 4.7 4.7 166,343 ### 9.4 9.4 0.3
2006-Jan-30 Mon 4.78 4.89 4.76 4.88 ### ### 0.3
2006-Jan-27 Fri ### 4.79 ### 4.77 84.3 84.3 ###
2006-Jan-25 Wed 4.52 ### 4.5 ### 147,271 331,359 ### ### 0.0
2006-Jan-24 Tue ### ### 4.5 4.5 16.7 16.7 ###
2006-Jan-23 Mon ### ### 4.52 ### 100,178 ### 24.0 24.0 0.0
2006-Jan-20 Fri 4.71 4.72 ### 4.71 51,120 120,643 ### ### ###
2006-Jan-19 Thu 4.54 4.7 4.5 ### 128,288 590,124 ### ### 0.0
2006-Jan-18 Wed 4.56 4.57 4.5 4.55 ### ### 0.3
2006-Jan-17 Tue ### ### 4.5 ### 30.7 30.7 0.0
2006-Jan-16 Mon 4.71 4.74 4.59 ### 16.9 16.9 0.0
2006-Jan-13 Fri ### 4.73 4.58 ### 74.9 74.9 0.0
2006-Jan-12 Thu ### ### 4.57 4.58 ### ### 0.3
2006-Jan-11 Wed ### 4.74 ### ### ### ### 0.0
2006-Jan-10 Tue 4.75 4.75 ### ### 17.0 17.0 0.0
2006-Jan-09 Mon 5 5 ### 4.71 3.4 3.4 ###
2006-Jan-06 Fri ### 4.73 4.56 ### 81.0 81.0 0.0
2006-Jan-05 Thu 4.55 ### 4.51 ### 34,986 ### 86.3 86.3 0.0
2006-Jan-04 Wed ### ### 4.51 4.59 30.5 30.5 0.3
2006-Jan-03 Tue 4.5 4.58 4.5 4.57 ### ### ###
2005-Dec-30 Fri 4.53 4.59 4.5 4.5 20.7 20.7 ###
2005-Dec-29 Thu ### ### 4.53 4.53 5,746 ### ### ### ###
2005-Dec-28 Wed ### ### 4.58 ### 21,624 ### ### ### 0.0
2005-Dec-27 Tue ### ### 4.51 4.51 15,085 ### ### ### 0.3
2005-Dec-23 Fri ### ### 4.51 4.51 15,085 ### ### ### 0.3
2005-Dec-22 Thu ### ### 4.55 4.58 147,755 336,142 26.5 26.5 0.3
2005-Dec-21 Wed ### ### 4.56 4.58 27.0 27.0 0.3
2005-Dec-20 Tue 4.5 4.59 4.5 4.51 ### ### 0.3
2005-Dec-19 Mon 4.53 ### 4.5 4.5 ### ### ###
2005-Dec-16 Fri 4.5 ### 4.5 ### 107,176 241,146 87.2 87.2 0.0
2005-Dec-15 Thu ### ### 4.5 4.55 ### ### 0.3
2005-Dec-14 Wed 4.55 4.58 4.52 4.54 58,844 267,740 ### ### 0.3
2005-Dec-13 Tue 4.5 4.52 4.45 4.51 79.0 79.0 0.3
2005-Dec-12 Mon 4.52 4.58 4.5 4.54 73.5 73.5 0.3
2005-Dec-09 Fri 4.5 4.57 4.4 4.5 ### ### ###
2005-Dec-08 Thu 4.5 4.55 4.48 4.5 ### ### ###
2005-Dec-07 Wed 4.44 4.55 4.44 4.52 398,148 1,789,675 ### ### 0.3
2005-Dec-06 Tue ### 4.45 ### 4.43 42,945 95,552 83.2 83.2 ###
2005-Dec-05 Mon ### 4.45 ### 4.45 ### ### 0.3
2005-Dec-02 Fri ### ### 4.27 ### 76.1 76.1 0.0
2005-Dec-01 Thu 4.25 ### 4.25 4.26 76.9 76.9 0.3
2005-Nov-30 Wed ### ### 4.28 ### 244,956 ### ### ### 0.0
2005-Nov-29 Tue 4.28 ### 4.25 ### 480,427 ### ### ### 0.0
2005-Nov-28 Mon ### 4.29 ### 4.25 ### ### ###
2005-Nov-25 Fri 4.26 ### 4.21 4.21 22.1 22.1 ###
2005-Nov-24 Thu ### ### 4.27 ### ### ### 0.0
2005-Nov-23 Wed 4.43 4.44 4.29 ### 47,647 207,979 10.4 10.4 0.0
2005-Nov-22 Tue 4.45 4.46 4.4 4.4 26.8 26.8 0.3
2005-Nov-21 Mon 4.46 4.46 4.4 4.41 ### ### ###
2005-Nov-18 Fri 4.44 4.46 4.44 4.46 145,189 ### 67.6 67.6 0.3
2005-Nov-17 Thu 4.45 4.45 ### 4.44 39,376 ### ### ### 0.3
2005-Nov-16 Wed 4.4 4.49 ### 4.45 ### ### 0.3
2005-Nov-15 Tue ### 4.44 ### 4.43 166,955 370,640 90.8 90.8 ###
2005-Nov-14 Mon ### 4.4 ### 4.4 355,676 782,487 75.0 75.0 0.3
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### 4.27 4.27 67,558 ### 20.7 20.7 ###
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### 4.29 ### 184,842 396,486 68.7 68.7 0.0
2005-Nov-07 Mon 4.2 4.29 4.2 4.29 88.0 88.0 ###
2005-Nov-04 Fri ### ### ### 4.28 30.5 30.5 0.3
2005-Nov-03 Thu 4.25 ### 4.21 4.29 173,786 ### ### ### ###
2005-Nov-02 Wed 4.23 ### 4.23 ### 209,348 442,771 85.1 85.1 0.0
2005-Nov-01 Tue ### 4.26 ### 4.26 108,044 ### 87.4 87.4 0.3
2005-Oct-31 Mon ### 4.21 ### ### 70,923 ### 63.8 63.8 0.0
2005-Oct-28 Fri ### ### ### ### 202,276 0 ### ### 0.0
2005-Oct-27 Thu 4.29 4.29 ### ### 135,773 ### ### ### 0.0
2005-Oct-26 Wed 4.25 ### 4.25 4.29 73.2 73.2 ###
2005-Oct-25 Tue ### 4.25 ### 4.25 814,886 ### ### ### ###
2005-Oct-24 Mon ### 4.25 ### ### 83.4 83.4 0.0
2005-Oct-21 Fri ### ### ### ### ### ### 0.0
2005-Oct-20 Thu ### 4.25 ### ### 58,277 ### ### ### 0.0
2005-Oct-19 Wed ### 4.25 ### 4.21 ### ### ###
2005-Oct-18 Tue ### ### ### ### 114,872 0 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 73.6 73.6 0.0
2005-Oct-13 Thu 4.2 4.2 ### ### 19.5 19.5 0.0
2005-Oct-12 Wed ### ### ### ### 68.4 68.4 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 109,476 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 774,723 0 ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 179,042 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 4.2 4.25 ### 4.2 67.7 67.7 ###
2005-Sep-29 Thu ### ### 4.22 4.24 825,458 ### ### ### 0.3
2005-Sep-28 Wed ### ### 4.28 4.28 29.2 29.2 0.3
2005-Sep-27 Tue ### ### ### ### 358,041 0 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 115,683 0 77.9 77.9 0.0
2005-Sep-23 Fri ### ### ### ### 27.5 27.5 0.0
2005-Sep-22 Thu 4.42 4.42 ### ### 328,143 ### ### ### 0.0
2005-Sep-21 Wed ### 4.43 ### 4.43 58,156 ### ### ### ###
2005-Sep-20 Tue 4.27 ### 4.24 ### 193,845 410,951 85.4 85.4 0.0
2005-Sep-19 Mon 4.25 4.28 4.21 4.28 ### ### 0.3
2005-Sep-16 Fri 4.28 ### 4.22 4.22 ### ### ###
2005-Sep-15 Thu 4.25 4.29 4.21 4.29 1,246,489 5,297,578 ### ### ###
2005-Sep-14 Wed ### ### 3.81 ### 26.7 26.7 0.0
2005-Sep-13 Tue ### 4.42 ### ### 68.3 68.3 0.0
2005-Sep-12 Mon ### 4.42 ### 4.42 86.6 86.6 0.3
2005-Sep-09 Fri 4.49 4.49 4.42 4.49 ### ### ###
2005-Sep-08 Thu 4.46 4.52 4.46 4.5 78.6 78.6 ###
2005-Sep-07 Wed 4.48 4.48 4.44 4.46 155,974 695,644 ### ### 0.3
2005-Sep-06 Tue 4.45 4.47 4.43 4.45 ### ### 0.3
2005-Sep-05 Mon 4.46 4.48 ### 4.48 75.9 75.9 ###
2005-Sep-02 Fri 4.56 4.56 4.45 4.46 14.1 14.1 0.3
2005-Sep-01 Thu 4.51 4.56 4.45 4.56 74.6 74.6 0.3
2005-Aug-31 Wed 4.44 4.5 4.26 4.49 255,356 1,118,459 78.3 78.3 ###
2005-Aug-30 Tue 4.44 4.49 4.44 4.49 ### ### ###
2005-Aug-29 Mon 4.41 4.46 4.4 4.44 82.8 82.8 0.3
2005-Aug-26 Fri 4.48 4.49 4.42 4.48 100,929 ### ### ### ###
2005-Aug-25 Thu 4.49 4.49 4.42 4.43 22.6 22.6 ###
2005-Aug-24 Wed 4.42 4.48 4.4 4.45 146,840 ### ### ### 0.3
2005-Aug-23 Tue 4.42 4.47 ### 4.4 ### ### 0.3
2005-Aug-22 Mon 4.42 4.43 ### 4.43 ### ### ###
2005-Aug-19 Fri 4.41 4.45 4.41 4.42 41,151 ### 66.5 66.5 0.3
2005-Aug-18 Thu ### 4.46 ### 4.41 92,585 ### ### ### ###
2005-Aug-17 Wed 4.55 4.59 4.4 4.4 9.2 9.2 0.3
2005-Aug-16 Tue 4.54 4.54 4.48 4.54 823,043 3,711,923 65.7 65.7 0.3
2005-Aug-15 Mon 4.53 4.56 4.52 4.55 99,270 450,685 ### ### 0.3
2005-Aug-12 Fri 4.51 ### 4.48 4.57 80.1 80.1 ###
2005-Aug-11 Thu 4.53 4.56 4.51 4.53 62.9 62.9 ###
2005-Aug-10 Wed 4.52 4.55 4.5 4.52 68.3 68.3 0.3
2005-Aug-09 Tue 4.58 4.58 4.45 4.51 39,624 ### ### ### 0.3
2005-Aug-08 Mon 4.55 ### 4.51 4.58 74.3 74.3 0.3
2005-Aug-05 Fri 4.45 4.52 4.4 4.52 79.0 79.0 0.3
2005-Aug-04 Thu 4.53 ### 4.45 4.5 ### ### ###
2005-Aug-03 Wed ### 4.54 ### 4.49 88.9 88.9 ###
2005-Aug-02 Tue ### 4.42 ### ### 99,582 220,076 ### ### 0.0
2005-Aug-01 Mon 4.51 4.51 ### ### ### ### 0.0
2005-Jul-29 Fri 4.44 4.5 ### 4.4 22.2 22.2 0.3
2005-Jul-28 Thu 4.56 ### ### 4.4 231,170 0 9.0 9.0 0.3
2005-Jul-27 Wed ### 4.57 ### 4.51 195,452 ### 89.7 89.7 0.3
2005-Jul-26 Tue ### ### 4.26 ### 342,388 729,286 ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 1,945,471 0 ### ### 0.0
2005-Jul-22 Fri 4.24 ### 4.24 ### ### ### 0.0
2005-Jul-21 Thu 4.21 4.28 4.21 4.24 73.7 73.7 0.3
2005-Jul-20 Wed ### 4.2 ### ### 67.1 67.1 0.0
2005-Jul-19 Tue ### 4.2 ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 392,076 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 175,650 0 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 68.1 68.1 0.0
2005-Jul-13 Wed ### ### ### ### 100,144 0 71.4 71.4 0.0
2005-Jul-12 Tue ### ### ### ### 77.9 77.9 0.0
2005-Jul-11 Mon ### ### ### ### 154,387 0 28.0 28.0 0.0
2005-Jul-08 Fri ### ### ### ### 160,924 0 ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 406,088 0 34.3 34.3 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue 4.2 4.2 ### ### 14.5 14.5 0.0
2005-Jul-04 Mon 4.22 ### ### 4.2 ### ### ###
2005-Jul-01 Fri ### ### ### 4.2 8.8 8.8 ###
2005-Jun-30 Thu 4.24 ### 4.21 ### ### ### 0.0
2005-Jun-29 Wed 4.2 4.25 ### 4.24 53,641 113,987 ### ### 0.3
2005-Jun-28 Tue ### 4.2 ### 4.2 111,386 ### 88.9 88.9 ###
2005-Jun-27 Mon ### 4.22 ### ### 18.5 18.5 0.0
2005-Jun-24 Fri 4.2 4.22 ### 4.21 82,784 174,674 ### ### ###
2005-Jun-23 Thu 4.22 4.24 4.21 4.24 22,424 94,741 ### ### 0.3
2005-Jun-22 Wed 4.24 4.28 4.23 4.24 216,825 ### ### ### 0.3
2005-Jun-21 Tue 4.25 4.26 4.22 4.24 ### ### 0.3
2005-Jun-20 Mon ### ### 4.22 4.25 57,355 ### 29.5 29.5 ###
2005-Jun-17 Fri ### ### 4.29 4.29 149,489 320,653 ### ### ###
2005-Jun-16 Thu 4.4 4.4 ### ### 439,686 ### 24.3 24.3 0.0
2005-Jun-15 Wed 4.42 4.43 ### 4.4 ### ### 0.3
2005-Jun-14 Tue ### 4.45 4.29 ### 492,689 2,153,050 ### ### 0.0
2005-Jun-10 Fri 4.41 4.46 ### ### 173,154 ### ### ### 0.0
2005-Jun-09 Thu 4.24 ### 4.23 ### ### ### 0.0
2005-Jun-08 Wed ### 4.23 ### 4.23 237,256 ### ### ### 0.3
2005-Jun-07 Tue ### ### ### ### 109,556 0 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 85,978 0 ### ### 0.0
2005-Jun-03 Fri ### 4.2 ### 4.2 71.9 71.9 ###
2005-Jun-02 Thu ### ### ### ### 83,173 0 69.2 69.2 0.0
2005-Jun-01 Wed ### ### ### ### ### ### 0.0
2005-May-31 Tue ### ### ### ### 263,288 0 23.6 23.6 0.0
2005-May-30 Mon ### ### ### ### 27.5 27.5 0.0
2005-May-27 Fri ### 4.2 ### ### ### ### 0.0
2005-May-26 Thu ### 4.22 ### ### 23.2 23.2 0.0
2005-May-25 Wed 4 ### 4 ### 89.8 89.8 0.0
2005-May-24 Tue 4 ### ### 4 65.5 65.5 0.3
2005-May-23 Mon 4 ### ### 4 152,186 0 67.3 67.3 0.3
2005-May-20 Fri 4 ### ### ### 233,244 0 29.6 29.6 0.0
2005-May-19 Thu ### ### ### ### 746,354 0 ### ### 0.0
2005-May-18 Wed ### ### 3.86 ### ### ### 0.0
2005-May-17 Tue ### ### 3.86 ### 354,246 ### 79.1 79.1 0.0
2005-May-16 Mon 3.78 3.89 3.78 3.87 166,323 637,848 ### ### ###
2005-May-13 Fri 3.76 3.89 3.74 3.89 139,044 530,452 ### ### 0.3
2005-May-12 Thu 3.72 3.82 3.72 3.82 321,553 1,212,254 ### ### 0.3
2005-May-11 Wed 3.7 3.72 ### 3.72 ### ### 0.3
2005-May-10 Tue ### 3.79 ### 3.7 334,387 ### 87.2 87.2 0.3
2005-May-09 Mon 3.54 3.77 3.51 3.7 334,579 ### ### ### 0.3
2005-May-06 Fri 3.79 3.79 3.57 3.59 306,788 1,128,979 4.3 4.3 ###
2005-May-05 Thu ### ### 3.74 3.8 9.5 9.5 ###
2005-May-04 Wed 3.89 4 3.89 4 528,551 ### ### ### 0.3
2005-May-03 Tue ### ### 3.86 ### 342,356 660,747 31.2 31.2 0.0
2005-May-02 Mon ### ### ### ### 35,923 0 ### ### 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### 4 308,423 0 ### ### 0.3
2005-Apr-27 Wed ### ### 3.86 ### 134,283 ### ### ### 0.0
2005-Apr-26 Tue ### ### ### 4 38.5 38.5 0.3
2005-Apr-22 Fri ### ### ### 4 526,357 0 74.3 74.3 0.3
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### 3.88 ### ### ### 0.0
2005-Apr-19 Tue 3.75 3.89 3.74 3.89 574,375 2,191,240 ### ### 0.3
2005-Apr-18 Mon ### 3.83 3.58 3.76 ### ### 0.3
2005-Apr-15 Fri ### ### 3.78 3.78 ### ### 0.3
2005-Apr-14 Thu ### ### 4 ### 42.2 42.2 0.0
2005-Apr-13 Wed ### ### ### ### 77.2 77.2 0.0
2005-Apr-12 Tue ### ### ### ### 212,170 0 ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 36,856 0 ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 66,140 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 185,920 0 81.4 81.4 0.0
2005-Apr-05 Tue ### 4.2 ### ### ### ### 0.0
2005-Apr-04 Mon 4.24 4.24 ### ### 48,979 ### 21.4 21.4 0.0
2005-Apr-01 Fri 4.27 4.27 ### 4.24 59,023 ### ### ### 0.3
2005-Mar-31 Thu ### 4.25 ### 4.25 193,487 411,159 92.6 92.6 ###
2005-Mar-30 Wed ### ### ### ### 207,689 0 ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 45.0 45.0 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed 4.28 4.28 ### ### 248,959 532,772 ### ### 0.0
2005-Mar-22 Tue 4.25 ### 4.25 4.28 ### ### 0.3
2005-Mar-21 Mon 4.24 4.25 4.21 4.24 84,527 357,549 ### ### 0.3
2005-Mar-18 Fri ### 4.24 ### 4.24 75.8 75.8 0.3
2005-Mar-17 Thu ### ### ### ### 321,648 0 ### ### 0.0
2005-Mar-16 Wed ### 4.25 ### 4.2 598,643 ### 79.2 79.2 ###
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 84,180 0 88.7 88.7 0.0
2005-Mar-11 Fri ### ### ### ### 346,724 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 97,045 0 34.5 34.5 0.0
2005-Mar-09 Wed ### 4.22 ### ### ### ### 0.0
2005-Mar-08 Tue 4.22 4.22 ### ### 333,679 ### 21.0 21.0 0.0
2005-Mar-07 Mon 4.2 4.22 ### 4.2 131,283 ### 68.4 68.4 ###
2005-Mar-04 Fri 4.25 ### ### 4.2 308,056 0 ### ### ###
2005-Mar-03 Thu 4.2 4.2 ### 4.2 68.5 68.5 ###
2005-Mar-02 Wed 4.22 4.25 ### 4.2 30.9 30.9 ###
2005-Mar-01 Tue 4.21 4.28 4.2 4.24 90,926 385,526 76.9 76.9 0.3
2005-Feb-28 Mon 4.26 ### 4.22 4.24 ### ### 0.3
2005-Feb-25 Fri ### 4.26 ### 4.2 478,086 1,018,323 ### ### ###
2005-Feb-24 Thu 4.25 4.27 ### 4.26 517,256 1,104,341 ### ### 0.3
2005-Feb-23 Wed ### ### ### 4.24 ### ### 0.3
2005-Feb-22 Tue ### ### ### ### 352,148 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### 91.7 91.7 0.0
2005-Feb-18 Fri ### ### ### ### 35.5 35.5 0.0
2005-Feb-17 Thu 4.28 4.28 ### ### 168,579 360,759 ### ### 0.0
2005-Feb-16 Wed ### ### 4.28 4.29 ### ### ###
2005-Feb-15 Tue ### ### 4.25 ### ### ### 0.0
2005-Feb-14 Mon 4.27 ### 4.26 ### ### ### 0.0
2005-Feb-11 Fri ### 4.23 ### 4.2 825,825 ### ### ### ###
2005-Feb-10 Thu ### 4.2 ### ### 74.2 74.2 0.0
2005-Feb-09 Wed 4.21 4.25 ### ### 500,122 1,062,759 ### ### 0.0
2005-Feb-08 Tue ### 4.22 ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 344,221 0 29.5 29.5 0.0
2005-Feb-04 Fri ### ### ### ### 257,858 0 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 872,878 0 31.5 31.5 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue 4 ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### 4 4 91,653 ### 6.0 6.0 0.3
2005-Jan-28 Fri 4.22 4.23 ### ### 303,275 641,426 21.4 21.4 0.0
2005-Jan-27 Thu ### 4.25 ### 4.2 193,354 410,877 70.4 70.4 ###
2005-Jan-25 Tue ### 4.2 ### ### 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### 104,886 0 88.8 88.8 0.0
2005-Jan-21 Fri ### ### 4 ### 76.0 76.0 0.0
2005-Jan-20 Thu 4 4 ### 4 72.4 72.4 0.3
2005-Jan-19 Wed ### ### ### ### 158,780 0 ### ### 0.0
2005-Jan-18 Tue ### 4 3.86 ### 224,524 882,379 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 127,780 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu 3.85 ### 3.8 ### ### ### 0.0
2005-Jan-12 Wed 3.85 3.85 3.8 3.84 83,789 ### ### ### 0.3
2005-Jan-11 Tue 3.86 3.86 3.8 3.8 28,340 108,542 18.2 18.2 ###
2005-Jan-10 Mon 3.77 3.85 3.77 3.85 55,745 212,388 86.7 86.7 0.3
2005-Jan-07 Fri ### ### 3.8 3.8 10.2 10.2 ###
2005-Jan-06 Thu 3.83 ### 3.76 3.85 73.1 73.1 0.3
2005-Jan-05 Wed ### ### 3.84 3.86 116,689 224,042 15.2 15.2 0.3
2005-Jan-04 Tue 4 4 ### ### 15.4 15.4 0.0
2004-Dec-31 Fri ### 4 ### 4 85.4 85.4 0.3
2004-Dec-30 Thu 3.86 ### 3.86 ### 57,928 ### ### ### 0.0
2004-Dec-29 Wed 3.88 3.88 3.86 3.86 ### ### 0.3
2004-Dec-24 Fri 3.86 3.88 3.85 3.88 73.2 73.2 0.3
2004-Dec-23 Thu 3.88 3.88 3.85 3.85 110,429 ### ### ### 0.3
2004-Dec-22 Wed 3.84 3.87 3.8 3.86 ### ### 0.3
2004-Dec-21 Tue 3.89 3.89 3.75 3.82 ### ### 0.3
2004-Dec-20 Mon 3.82 ### 3.79 ### 57,673 ### 91.1 91.1 0.0
2004-Dec-17 Fri 3.76 3.82 3.74 3.82 91,055 344,187 82.2 82.2 0.3
2004-Dec-16 Thu 3.78 3.79 3.77 3.77 197,683 747,241 33.2 33.2 ###
2004-Dec-15 Wed 3.74 3.79 3.74 3.79 91,076 ### ### ### ###
2004-Dec-14 Tue 3.78 3.78 3.7 3.72 26,886 100,553 21.9 21.9 0.3
2004-Dec-13 Mon 3.73 3.75 3.71 3.75 79.8 79.8 0.3
2004-Dec-10 Fri 3.8 3.8 ### ### 10.9 10.9 0.0
2004-Dec-09 Thu 3.72 3.8 ### 3.8 118,282 ### ### ### ###
2004-Dec-08 Wed 3.76 3.77 3.71 3.73 ### ### ###
2004-Dec-07 Tue 3.72 3.8 3.72 3.77 152,147 572,072 85.0 85.0 ###
2004-Dec-06 Mon ### 3.72 ### ### 85,029 158,153 79.2 79.2 0.0
2004-Dec-03 Fri 3.7 3.71 ### ### 151,852 281,685 ### ### 0.0
2004-Dec-02 Thu 3.71 3.72 ### 3.7 85,853 159,686 31.8 31.8 0.3
2004-Dec-01 Wed ### 3.71 ### 3.7 ### ### 0.3
2004-Nov-30 Tue 3.73 3.74 ### ### 18.9 18.9 0.0
2004-Nov-29 Mon 3.75 3.77 3.73 3.73 47,920 ### 32.5 32.5 ###
2004-Nov-26 Fri 3.82 3.82 3.75 3.75 73,021 276,384 17.5 17.5 0.3
2004-Nov-25 Thu 3.78 3.83 3.75 3.82 111,247 421,626 ### ### 0.3
2004-Nov-24 Wed 3.7 3.78 ### 3.78 180,456 ### ### ### 0.3
2004-Nov-23 Tue ### ### 3.47 ### 80.8 80.8 0.0
2004-Nov-22 Mon 3.72 3.75 ### ### ### ### 0.0
2004-Nov-19 Fri 3.77 3.77 3.73 3.75 30.3 30.3 0.3
2004-Nov-18 Thu 3.85 3.85 3.71 3.76 ### ### 0.3
2004-Nov-17 Wed 3.88 3.88 3.83 3.84 23.9 23.9 0.3
2004-Nov-16 Tue 3.83 3.88 3.82 3.87 ### ### ###
2004-Nov-15 Mon 3.84 3.88 3.81 3.88 77.5 77.5 0.3
2004-Nov-12 Fri 3.82 3.84 3.81 3.84 36,489 139,570 ### ### 0.3
2004-Nov-11 Thu 3.77 ### 3.77 3.84 ### ### 0.3
2004-Nov-10 Wed 3.83 3.85 3.74 3.8 25.4 25.4 ###
2004-Nov-09 Tue 3.74 3.84 3.74 3.8 558,858 2,118,071 83.5 83.5 ###
2004-Nov-08 Mon 3.8 3.8 3.72 3.74 ### ### 0.3
2004-Nov-05 Fri 3.79 3.87 3.74 3.74 167,781 ### ### ### 0.3
2004-Nov-04 Thu ### 3.77 ### 3.76 287,955 ### 85.2 85.2 0.3
2004-Nov-03 Wed 3.73 3.75 ### ### 59,747 112,025 18.2 18.2 0.0
2004-Nov-02 Tue 3.72 3.75 3.72 3.73 42,382 ### ### ### ###
2004-Nov-01 Mon ### 3.74 ### 3.71 242,057 452,646 91.3 91.3 ###
2004-Oct-29 Fri ### ### 3.52 ### ### ### 0.0
2004-Oct-28 Thu 3.75 3.75 ### ### 11.5 11.5 0.0
2004-Oct-27 Wed 3.71 3.77 3.71 3.74 66,026 ### 72.8 72.8 0.3
2004-Oct-26 Tue ### 3.79 ### 3.7 73.8 73.8 0.3
2004-Oct-25 Mon 3.75 3.76 ### ### ### ### 0.0
2004-Oct-22 Fri 3.75 3.8 3.75 3.79 ### ### ###
2004-Oct-21 Thu ### 3.75 ### 3.71 85.2 85.2 ###
2004-Oct-20 Wed ### ### ### ### 125,041 0 29.1 29.1 0.0
2004-Oct-19 Tue ### 3.7 ### ### 193,477 ### ### ### 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### 3.57 ### ### ### 0.0
2004-Oct-14 Thu 3.51 ### 3.51 3.58 98,741 ### ### ### 0.3
2004-Oct-13 Wed 3.47 3.53 3.47 3.53 ### ### 0.3
2004-Oct-12 Tue 3.47 3.49 3.45 3.48 66.0 66.0 0.2
2004-Oct-11 Mon 3.46 3.52 3.46 3.47 167,077 ### 71.0 71.0 0.2
2004-Oct-08 Fri 3.48 3.5 3.46 3.46 112,884 ### 26.7 26.7 0.2
2004-Oct-07 Thu 3.48 3.5 3.45 3.48 164,573 ### ### ### 0.2
2004-Oct-06 Wed 3.46 3.48 3.44 3.47 70.4 70.4 0.2
2004-Oct-05 Tue 3.41 3.47 3.41 3.43 ### ### 0.2
2004-Oct-04 Mon 3.42 3.42 3.4 3.4 24.6 24.6 0.2
2004-Oct-01 Fri 3.42 3.44 3.4 3.41 163,420 ### ### ### ###
2004-Sep-30 Thu 3.41 3.44 3.41 3.41 122,146 418,350 ### ### ###
2004-Sep-29 Wed 3.43 3.46 3.41 3.41 199,359 ### ### ### ###
2004-Sep-28 Tue 3.41 3.45 3.4 3.41 199,641 683,770 68.7 68.7 ###
2004-Sep-27 Mon 3.47 3.47 3.4 3.41 18.6 18.6 ###
2004-Sep-24 Fri 3.52 3.52 3.44 3.47 143,886 500,723 ### ### 0.2
2004-Sep-23 Thu 3.52 3.55 3.5 3.51 28.5 28.5 ###
2004-Sep-22 Wed 3.57 3.57 3.5 3.51 77,957 275,577 ### ### ###
2004-Sep-21 Tue ### ### 3.57 3.57 36,725 65,554 20.3 20.3 0.3
2004-Sep-20 Mon ### ### 3.59 ### 30.1 30.1 0.0
2004-Sep-17 Fri 3.57 ### 3.56 ### ### ### 0.0
2004-Sep-16 Thu 3.5 3.57 3.5 3.56 398,527 ### ### ### 0.3
2004-Sep-15 Wed 3.5 3.51 3.49 3.51 75.3 75.3 ###
2004-Sep-14 Tue 3.48 3.5 3.47 3.5 200,040 ### 72.7 72.7 0.3
2004-Sep-13 Mon 3.43 3.54 3.43 3.48 ### ### 0.2
2004-Sep-10 Fri 3.48 3.48 3.43 3.43 115,148 ### ### ### 0.2
2004-Sep-09 Thu 3.51 3.59 3.44 3.49 75,288 ### ### ### ###
2004-Sep-08 Wed 3.55 ### 3.5 3.51 ### ### ###
2004-Sep-07 Tue ### ### 3.55 3.55 17.7 17.7 ###
2004-Sep-06 Mon ### ### 3.58 ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 69,280 0 25.0 25.0 0.0
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed ### 3.75 ### ### 223,946 ### 84.9 84.9 0.0
2004-Aug-31 Tue 3.52 ### 3.51 ### 88.3 88.3 0.0
2004-Aug-30 Mon 3.5 3.52 3.47 3.5 92,326 322,679 ### ### 0.3
2004-Aug-27 Fri 3.5 3.56 3.45 3.53 ### ### 0.3
2004-Aug-26 Thu 3.43 3.52 ### 3.46 ### ### 0.2
2004-Aug-25 Wed ### 3.5 ### 3.46 49,484 ### ### ### 0.2
2004-Aug-24 Tue 3.5 3.5 3.4 3.4 220,885 762,053 9.1 9.1 0.2
2004-Aug-23 Mon 3.5 3.52 3.48 3.5 114,823 401,880 66.1 66.1 0.3
2004-Aug-20 Fri 3.49 3.49 3.42 3.43 14.1 14.1 0.2
2004-Aug-19 Thu 3.47 3.5 3.45 3.5 123,947 ### 75.3 75.3 0.3
2004-Aug-18 Wed 3.45 3.5 3.44 3.5 179,073 621,383 ### ### 0.3
2004-Aug-17 Tue 3.42 3.5 3.42 3.45 80.5 80.5 ###
2004-Aug-16 Mon ### 3.42 ### 3.42 ### ### 0.2
2004-Aug-13 Fri 3.49 3.49 ### ### ### ### 0.0
2004-Aug-12 Thu 3.5 3.5 3.47 3.47 ### ### 0.2
2004-Aug-11 Wed 3.47 3.5 3.47 3.5 78.1 78.1 0.3
2004-Aug-10 Tue 3.47 3.49 3.47 3.47 ### ### 0.2
2004-Aug-09 Mon 3.54 3.54 3.46 3.48 ### ### 0.2
2004-Aug-06 Fri 3.48 3.57 3.48 3.54 148,775 ### ### ### 0.3
2004-Aug-05 Thu 3.47 3.5 3.47 3.47 472,920 1,648,126 69.9 69.9 0.2
2004-Aug-04 Wed 3.44 3.49 3.44 3.47 27,356 94,788 ### ### 0.2
2004-Aug-03 Tue 3.57 3.57 3.4 3.42 ### ### 0.2
2004-Aug-02 Mon 3.53 3.57 3.52 3.55 ### ### ###
2004-Jul-30 Fri 3.45 3.52 3.45 3.5 78.2 78.2 0.3
2004-Jul-29 Thu ### 3.45 ### 3.43 81.7 81.7 0.2
2004-Jul-28 Wed ### 3.42 ### ### 66,780 ### ### ### 0.0
2004-Jul-27 Tue 3.29 ### 3.29 ### 70.0 70.0 0.0
2004-Jul-26 Mon 3.21 ### 3.21 3.28 91.0 91.0 0.2
2004-Jul-23 Fri 3.2 3.22 ### 3.21 261,324 ### ### ### ###
2004-Jul-22 Thu 3.25 3.25 ### ### ### ### 0.0
2004-Jul-21 Wed 3.25 3.26 3.2 3.2 16.4 16.4 0.2
2004-Jul-20 Tue ### ### ### 3.2 149,955 0 6.4 6.4 0.2
2004-Jul-19 Mon ### ### ### ### 107,271 0 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### 19.0 19.0 0.0
2004-Jul-15 Thu ### 3.4 ### ### 27.3 27.3 0.0
2004-Jul-14 Wed ### 3.52 ### 3.4 192,447 ### ### ### 0.2
2004-Jul-13 Tue ### ### ### ### 869,352 0 90.6 90.6 0.0
2004-Jul-12 Mon 3.27 3.29 3.25 3.29 ### ### ###
2004-Jul-09 Fri 3.26 3.27 3.25 3.25 27.7 27.7 0.2
2004-Jul-08 Thu 3.24 3.27 3.22 3.27 528,389 1,714,622 ### ### ###
2004-Jul-07 Wed 3.24 3.25 3.24 3.24 65.2 65.2 ###
2004-Jul-06 Tue 3.25 3.26 3.24 3.25 ### ### 0.2
2004-Jul-05 Mon 3.24 3.25 3.23 3.25 132,146 428,153 ### ### 0.2
2004-Jul-02 Fri 3.27 3.27 3.23 3.24 ### ### ###
2004-Jul-01 Thu 3.2 3.27 3.2 3.27 84.0 84.0 ###
2004-Jun-30 Wed 3.2 3.2 ### 3.2 ### ### 0.2
2004-Jun-29 Tue ### 3.2 ### ### 59,543 ### 72.2 72.2 0.0
2004-Jun-28 Mon ### ### ### ### 87,573 0 89.6 89.6 0.0
2004-Jun-25 Fri ### ### ### ### 160,223 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed 3.2 3.2 ### ### 119,874 ### ### ### 0.0
2004-Jun-22 Tue 3.2 3.2 ### ### 62,551 100,081 26.5 26.5 0.0
2004-Jun-21 Mon 3.22 3.25 3.22 3.23 73.5 73.5 ###
2004-Jun-18 Fri ### ### 3.25 3.25 12.6 12.6 0.2
2004-Jun-17 Thu ### ### 3.27 3.28 423,185 ### 23.5 23.5 0.2
2004-Jun-16 Wed 3.27 3.28 3.2 3.28 73.0 73.0 0.2
2004-Jun-15 Tue 3.22 3.22 ### ### 77,387 ### 21.7 21.7 0.0
2004-Jun-14 Mon 3.28 3.28 ### 3.26 178,144 292,156 ### ### 0.2
2004-Jun-11 Fri 3.28 3.28 ### 3.26 178,144 292,156 ### ### 0.2
2004-Jun-10 Thu ### ### 3.27 3.28 272,578 ### ### ### 0.2
2004-Jun-09 Wed 3.2 ### 3.2 ### 1,202,226 ### ### ### 0.0
2004-Jun-08 Tue ### 3.2 ### 3.2 81,126 ### ### ### 0.2
2004-Jun-07 Mon ### ### ### ### 150,979 0 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### 3.2 ### ### ### ### 0.0
2004-Jun-02 Wed 3.23 3.27 ### ### 18.7 18.7 0.0
2004-Jun-01 Tue ### 3.21 ### 3.21 ### ### ###
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### 121,227 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 199,979 0 ### ### 0.0
2004-May-26 Wed ### ### ### ### 299,628 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 446,159 0 86.5 86.5 0.0
2004-May-24 Mon ### ### ### 3 ### ### 0.2
2004-May-21 Fri ### ### 3 3 357,581 536,371 ### ### 0.2
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed 3 3 ### 3 74.0 74.0 0.2
2004-May-18 Tue ### ### ### ### 983,582 0 87.3 87.3 0.0
2004-May-17 Mon ### 3 ### ### 82.6 82.6 0.0
2004-May-14 Fri ### 3 ### 3 ### ### 0.2
2004-May-13 Thu ### ### ### ### 17.5 17.5 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### 3 ### ### ### 0.0
2004-May-10 Mon ### ### ### ### 219,240 0 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 79.0 79.0 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 384,053 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 33.5 33.5 0.0
2004-May-03 Mon ### ### ### ### 574,784 0 ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 485,852 0 83.7 83.7 0.0
2004-Apr-29 Thu ### ### ### ### 105,570 0 ### ### 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 104,971 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 194,326 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 116,388 0 ### ### 0.0
2004-Apr-21 Wed ### ### 3 ### 187,541 ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 75.4 75.4 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 167,849 0 ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 193,924 0 ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 1,465,084 0 ### ### 0.0
2004-Apr-06 Tue 2.8 2.88 2.8 2.88 80,025 227,271 92.3 92.3 0.2
2004-Apr-05 Mon 2.71 2.8 2.71 2.79 ### ### ###
2004-Apr-02 Fri 2.71 2.74 2.71 2.72 71.7 71.7 0.2
2004-Apr-01 Thu ### 2.72 ### 2.72 732,746 ### 88.6 88.6 0.2
2004-Mar-31 Wed ### 2.72 ### 2.7 253,082 ### 92.1 92.1 0.2
2004-Mar-30 Tue 2.59 ### 2.58 ### 286,944 370,157 76.4 76.4 0.0
2004-Mar-29 Mon ### ### 2.55 2.55 64,887 ### ### ### 0.2
2004-Mar-26 Fri 2.58 2.59 2.55 2.59 ### ### 0.2
2004-Mar-25 Thu 2.56 2.59 2.55 2.56 88,543 227,555 ### ### 0.2
2004-Mar-24 Wed 2.54 2.58 2.53 2.58 84.4 84.4 0.2
2004-Mar-23 Tue 2.53 2.55 2.53 2.54 302,457 768,240 74.5 74.5 ###
2004-Mar-22 Mon 2.52 2.56 2.52 2.53 177,252 450,220 78.0 78.0 ###
2004-Mar-19 Fri 2.57 2.57 2.52 2.52 14.1 14.1 ###
2004-Mar-18 Thu 2.54 2.54 2.53 2.53 ### ### ###
2004-Mar-17 Wed 2.55 2.55 2.52 2.53 75,479 ### ### ### ###
2004-Mar-16 Tue 2.58 2.58 2.52 2.52 80,026 ### ### ### ###
2004-Mar-15 Mon 2.58 2.58 2.55 2.57 35.3 35.3 ###
2004-Mar-12 Fri 2.59 ### 2.56 2.57 23,988 ### ### ### ###
2004-Mar-11 Thu 2.55 ### 2.55 2.59 ### ### 0.2
2004-Mar-10 Wed ### ### 2.55 2.55 74,026 94,383 16.2 16.2 0.2
2004-Mar-09 Tue 2.53 ### 2.53 ### ### ### 0.0
2004-Mar-08 Mon 2.55 2.56 2.5 2.52 66,847 169,122 21.6 21.6 ###
2004-Mar-05 Fri 4.25 ### ### 4.2 308,056 0 ### ### ###
2004-Mar-04 Thu ### ### 2.57 2.59 40,981 ### ### ### 0.2
2004-Mar-03 Wed 2.56 ### 2.56 2.58 182,341 ### ### ### 0.2
2004-Mar-02 Tue ### ### 2.5 ### 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 ### ### ### ### 73.5 73.5 0.0
2004-Feb-25 Wed ### ### ### ### 567,589 0 19.2 19.2 0.0
2004-Feb-24 Tue 2.56 2.71 2.56 ### ### ### 0.0
2004-Feb-23 Mon 2.58 2.58 2.55 2.57 41,429 ### ### ### ###
2004-Feb-20 Fri ### ### 2.58 2.58 ### ### 0.2
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 188,250 0 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### 245,726 0 ### ### 0.0
2004-Feb-16 Mon ### ### 2.57 ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu 2.58 ### 2.58 ### 87.4 87.4 0.0
2004-Feb-11 Wed 2.51 2.56 2.5 2.56 83.9 83.9 0.2
2004-Feb-10 Tue 2.5 2.51 2.49 2.5 49,584 ### ### ### 0.2
2004-Feb-09 Mon 2.56 2.56 2.5 2.5 ### ### 0.2
2004-Feb-06 Fri 2.53 2.54 2.53 2.54 ### ### ###
2004-Feb-05 Thu 2.5 2.51 2.5 2.5 65,854 ### 74.1 74.1 0.2
2004-Feb-04 Wed 2.52 2.53 2.5 2.5 ### ### 0.2
2004-Feb-03 Tue 2.53 2.54 2.51 2.51 32.4 32.4 ###
2004-Feb-02 Mon 2.52 2.53 2.52 2.52 73.1 73.1 ###
2004-Jan-30 Fri 2.54 2.54 2.51 2.52 ### ### ###
2004-Jan-29 Thu 2.53 2.58 2.45 2.58 96,759 243,348 ### ### 0.2
2004-Jan-28 Wed 2.56 2.58 2.54 2.54 207,226 ### ### ### ###
2004-Jan-27 Tue 2.56 2.58 2.56 2.58 180,484 463,843 ### ### 0.2
2004-Jan-23 Fri 2.56 2.58 2.56 2.56 135,485 ### 64.1 64.1 0.2
2004-Jan-22 Thu 2.57 2.58 2.54 2.58 226,847 580,728 69.2 69.2 0.2
2004-Jan-21 Wed 2.56 2.58 2.56 2.57 308,184 ### 72.5 72.5 ###
2004-Jan-20 Tue 2.56 2.57 2.55 2.56 67.6 67.6 0.2
2004-Jan-19 Mon ### ### 2.55 2.56 12.3 12.3 0.2
2004-Jan-16 Fri ### ### ### ### 27,452 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 99,370 0 ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 27.7 27.7 0.0
2004-Jan-13 Tue ### ### ### ### 27.4 27.4 0.0
2004-Jan-12 Mon ### 2.72 ### ### 219,645 ### 75.1 75.1 0.0
2004-Jan-09 Fri 2.59 2.7 2.59 ### 85.5 85.5 0.0
2004-Jan-08 Thu 2.48 2.55 2.48 2.55 1,424,277 3,582,056 ### ### 0.2
2004-Jan-07 Wed 2.48 2.5 2.48 2.48 ### ### 0.2
2004-Jan-06 Tue 2.5 2.5 2.47 2.48 26.1 26.1 0.2
2004-Jan-05 Mon 2.47 2.48 2.47 2.47 10,079 24,945 75.4 75.4 ###
2004-Jan-02 Fri 2.47 2.49 2.47 2.48 77.7 77.7 0.2
2003-Dec-31 Wed 2.45 2.49 2.45 2.47 75.5 75.5 ###
2003-Dec-30 Tue 2.45 2.45 2.42 2.45 30,288 73,751 ### ### 0.2
2003-Dec-29 Mon 2.46 2.46 2.4 2.44 ### ### 0.2
2003-Dec-24 Wed 2.43 2.46 2.4 2.46 ### ### 0.2
2003-Dec-23 Tue 2.45 2.45 2.41 2.42 14,544 35,341 ### ### 0.2
2003-Dec-22 Mon 2.43 2.45 2.4 2.4 20.9 20.9 ###
2003-Dec-19 Fri 2.44 2.44 ### 2.43 ### ### ###
2003-Dec-18 Thu 2.45 2.45 2.43 2.44 286,270 ### 36.0 36.0 0.2
2003-Dec-17 Wed 2.47 2.47 2.43 2.45 ### ### 0.2
2003-Dec-16 Tue 2.42 2.43 2.42 2.43 ### ### ###
2003-Dec-15 Mon 2.44 2.49 2.44 2.44 526,758 1,298,458 ### ### 0.2
2003-Dec-12 Fri 2.43 2.45 2.42 2.43 ### ### ###
2003-Dec-11 Thu 2.41 2.43 2.41 2.42 ### ### 0.2
2003-Dec-10 Wed 2.45 2.45 ### 2.43 138,021 169,075 30.7 30.7 ###
2003-Dec-09 Tue 2.44 2.45 2.44 2.45 268,855 657,350 ### ### 0.2
2003-Dec-08 Mon 2.4 2.44 2.4 2.44 84.1 84.1 0.2
2003-Dec-05 Fri 2.4 2.43 ### 2.4 70.4 70.4 ###
2003-Dec-04 Thu 2.41 2.45 2.41 2.45 ### ### 0.2
2003-Dec-03 Wed 2.43 2.44 2.43 2.44 70.4 70.4 0.2
2003-Dec-02 Tue 2.4 2.43 2.4 2.41 ### ### 0.2
2003-Dec-01 Mon 2.5 2.5 ### ### 7.4 7.4 0.0
2003-Nov-28 Fri 2.47 2.53 2.4 2.51 81.6 81.6 ###
2003-Nov-27 Thu 2.45 2.47 2.45 2.47 ### ### ###
2003-Nov-26 Wed 2.41 2.45 2.41 2.45 ### ### 0.2
2003-Nov-25 Tue 2.43 2.45 ### 2.41 334,872 ### ### ### 0.2
2003-Nov-24 Mon 2.47 2.47 2.41 2.44 50,687 123,676 29.4 29.4 0.2
2003-Nov-21 Fri 2.46 2.47 2.45 2.47 52,181 ### ### ### ###
2003-Nov-20 Thu 2.47 2.47 2.45 2.46 ### ### 0.2
2003-Nov-19 Wed 2.47 2.47 2.42 2.44 261,473 ### 23.3 23.3 0.2
2003-Nov-18 Tue 2.5 2.5 2.44 2.47 46,342 ### 37.5 37.5 ###
2003-Nov-17 Mon 2.47 2.52 2.47 2.48 83,171 ### 82.3 82.3 0.2
2003-Nov-14 Fri 2.5 2.5 2.47 2.49 ### ### 0.2
2003-Nov-13 Thu 2.52 2.52 2.49 2.49 96,481 241,684 ### ### 0.2
2003-Nov-12 Wed 2.49 2.54 2.49 2.52 ### ### ###
2003-Nov-11 Tue 2.53 2.53 2.48 2.52 402,372 1,007,941 ### ### ###
2003-Nov-10 Mon 2.55 2.57 2.55 2.55 73.8 73.8 0.2
2003-Nov-07 Fri 2.5 2.57 2.5 2.54 83.3 83.3 ###
2003-Nov-06 Thu 2.44 2.5 2.44 2.5 170,543 421,241 88.2 88.2 0.2
2003-Nov-05 Wed 2.44 2.5 2.43 2.43 38,328 94,478 ### ### ###
2003-Nov-04 Tue 2.47 2.47 2.42 2.42 68,429 ### 17.6 17.6 0.2
2003-Nov-03 Mon 2.43 2.44 ### 2.44 ### ### 0.2
2003-Oct-31 Fri 2.5 2.5 2.4 2.43 125,982 308,655 ### ### ###
2003-Oct-30 Thu 2.47 2.51 2.46 2.5 77.0 77.0 0.2
2003-Oct-29 Wed 2.49 2.51 2.47 2.47 90,757 225,984 28.6 28.6 ###
2003-Oct-28 Tue 2.51 2.53 2.48 2.48 ### ### 0.2
2003-Oct-27 Mon 2.53 2.56 2.51 2.51 81,929 ### ### ### ###
2003-Oct-24 Fri 2.53 2.54 2.51 2.51 ### ### ###
2003-Oct-23 Thu 2.55 2.56 2.54 2.55 115,322 294,071 ### ### 0.2
2003-Oct-22 Wed 2.55 ### 2.55 2.56 72.8 72.8 0.2
2003-Oct-21 Tue 2.57 2.58 2.54 2.54 80,280 ### ### ### ###
2003-Oct-20 Mon 2.57 2.59 2.55 2.57 69.8 69.8 ###
2003-Oct-17 Fri 2.58 ### 2.55 2.55 22.6 22.6 0.2
2003-Oct-16 Thu 2.52 2.58 2.52 2.54 ### ### ###
2003-Oct-15 Wed 2.45 2.49 2.44 2.49 ### ### 0.2
2003-Oct-14 Tue 2.45 2.5 2.44 2.44 ### ### 0.2
2003-Oct-13 Mon 2.45 2.45 2.44 2.44 345,176 843,955 ### ### 0.2
2003-Oct-10 Fri 2.43 2.45 2.42 2.45 70.8 70.8 0.2
2003-Oct-09 Thu ### 2.43 ### 2.4 72.4 72.4 ###
2003-Oct-08 Wed 2.41 2.42 ### ### 467,642 565,846 20.7 20.7 0.0
2003-Oct-07 Tue 2.46 2.46 2.42 2.42 ### ### 0.2
2003-Oct-06 Mon 2.42 2.47 2.42 2.46 ### ### 0.2
2003-Oct-03 Fri 2.4 2.4 ### 2.4 ### ### ###
2003-Oct-02 Thu ### 2.4 ### ### 616,242 ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 82.4 82.4 0.0
2003-Sep-30 Tue ### ### ### ### 1,105,770 0 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 28,427 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 15.6 15.6 0.0
2003-Sep-24 Wed ### 2.4 ### ### 24.5 24.5 0.0
2003-Sep-23 Tue 2.4 2.4 ### 2.4 31,227 37,472 74.3 74.3 ###
2003-Sep-22 Mon ### 2.4 ### 2.4 155,184 186,220 75.4 75.4 ###
2003-Sep-19 Fri 2.4 2.4 ### ### 29.8 29.8 0.0
2003-Sep-18 Thu 2.4 2.4 ### 2.4 232,182 ### ### ### ###
2003-Sep-17 Wed ### ### ### ### 32,240 0 83.2 83.2 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 77.2 77.2 0.0
2003-Sep-12 Fri ### ### ### ### 49,057 0 16.4 16.4 0.0
2003-Sep-11 Thu 2.4 2.4 ### ### 50,140 ### 38.9 38.9 0.0
2003-Sep-10 Wed 2.42 2.42 2.4 2.42 ### ### 0.2
2003-Sep-09 Tue 2.44 2.44 2.4 2.41 ### ### 0.2
2003-Sep-08 Mon 2.45 2.45 2.43 2.44 138,354 337,583 ### ### 0.2
2003-Sep-05 Fri 2.44 2.48 2.42 2.45 70.4 70.4 0.2
2003-Sep-04 Thu 2.45 2.45 2.42 2.42 ### ### 0.2
2003-Sep-03 Wed 2.42 2.44 2.4 2.41 32.1 32.1 0.2
2003-Sep-02 Tue ### 2.45 ### 2.42 83.0 83.0 0.2
2003-Sep-01 Mon ### ### ### ### 172,982 0 ### ### 0.0
2003-Aug-29 Fri 2.4 2.4 ### ### ### ### 0.0
2003-Aug-28 Thu 2.42 2.45 ### ### 16.6 16.6 0.0
2003-Aug-27 Wed 2.47 2.54 2.43 2.43 90,186 ### 22.0 22.0 ###
2003-Aug-26 Tue 2.44 ### 2.44 2.44 71.6 71.6 0.2
2003-Aug-25 Mon 2.45 2.45 2.41 2.41 41,947 ### ### ### 0.2
2003-Aug-22 Fri 2.44 2.45 2.43 2.44 69.1 69.1 0.2
2003-Aug-21 Thu 2.45 2.45 2.43 2.45 71.5 71.5 0.2
2003-Aug-20 Wed ### 2.48 ### 2.48 92.5 92.5 0.2
2003-Aug-19 Tue ### ### ### ### 71,548 0 ### ### 0.0
2003-Aug-18 Mon ### ### ### ### ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 169,750 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 25.3 25.3 0.0
2003-Aug-13 Wed ### ### ### ### 34,173 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 45,479 0 ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 25.9 25.9 0.0
2003-Aug-07 Thu ### ### ### ### 21.6 21.6 0.0
2003-Aug-06 Wed ### ### ### ### 107,372 0 87.4 87.4 0.0
2003-Aug-05 Tue ### ### ### ### 217,779 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 107,378 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 22.8 22.8 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed 2.4 2.4 ### ### 136,153 163,383 19.2 19.2 0.0
2003-Jul-29 Tue 2.4 2.4 ### 2.4 284,459 341,350 68.9 68.9 ###
2003-Jul-28 Mon 2.4 2.4 ### 2.4 ### ### ###
2003-Jul-25 Fri 2.4 2.4 ### 2.4 57,224 ### ### ### ###
2003-Jul-24 Thu 2.4 2.4 ### 2.4 28,440 34,128 69.0 69.0 ###
2003-Jul-23 Wed 2.4 2.4 ### ### 25.5 25.5 0.0
2003-Jul-22 Tue 2.41 2.41 ### ### 230,380 ### 21.1 21.1 0.0
2003-Jul-21 Mon ### 2.43 ### ### ### ### 0.0
2003-Jul-18 Fri 2.29 ### 2.29 ### 222,821 ### ### ### 0.0
2003-Jul-17 Thu ### ### 2.28 2.28 ### ### 0.2
2003-Jul-16 Wed ### ### 2.29 ### 356,628 ### 63.7 63.7 0.0
2003-Jul-15 Tue ### ### 2.29 ### 380,775 435,987 68.6 68.6 0.0
2003-Jul-14 Mon 2.27 2.29 2.27 2.29 19,753 ### 73.0 73.0 ###
2003-Jul-11 Fri 2.27 ### 2.27 2.27 101,328 ### 66.9 66.9 0.2
2003-Jul-10 Thu 2.27 2.29 2.27 2.29 ### ### ###
2003-Jul-09 Wed 2.27 2.28 2.26 2.27 ### ### 0.2
2003-Jul-08 Tue 2.28 2.28 2.26 2.28 74.3 74.3 0.2
2003-Jul-07 Mon 2.28 2.28 2.22 2.26 27,344 61,524 ### ### ###
2003-Jul-04 Fri 2.24 ### 2.23 ### 995,457 ### ### ### 0.0
2003-Jul-03 Thu 2.25 2.26 2.24 2.24 50,351 113,289 27.6 27.6 ###
2003-Jul-02 Wed 2.27 2.27 2.25 2.25 ### ### ###
2003-Jul-01 Tue ### ### 2.27 2.27 ### ### 0.2
2003-Jun-30 Mon 2.25 ### 2.24 2.29 107,956 ### ### ### ###
2003-Jun-27 Fri 2.21 2.25 2.2 2.24 78.5 78.5 ###
2003-Jun-25 Wed 2.25 2.26 2.25 2.26 73.5 73.5 ###
2003-Jun-24 Tue 2.25 2.29 2.25 2.25 238,221 ### ### ### ###
2003-Jun-23 Mon ### ### 2.25 2.25 16.2 16.2 ###
2003-Jun-20 Fri ### ### 2.25 2.25 ### ### ###
2003-Jun-19 Thu ### ### ### ### 281,525 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### 2.4 ### ### 206,228 247,473 23.2 23.2 0.0
2003-Jun-16 Mon 2.4 2.49 ### 2.4 64.8 64.8 ###
2003-Jun-13 Fri ### 2.49 ### 2.49 279,323 347,757 ### ### 0.2
2003-Jun-12 Thu 2.22 ### 2.22 ### 192,449 ### ### ### 0.0
2003-Jun-11 Wed 2.2 2.21 ### ### 649,271 717,444 ### ### 0.0
2003-Jun-10 Tue 2.2 2.2 ### ### 27.1 27.1 0.0
2003-Jun-06 Fri 2.2 2.22 ### 2.2 118,148 131,144 ### ### 0.2
2003-Jun-05 Thu ### 2.2 ### 2.2 53,183 ### 91.4 91.4 0.2
2003-Jun-04 Wed ### ### ### ### 195,557 0 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 196,478 0 90.5 90.5 0.0
2003-Jun-02 Mon ### ### ### ### 213,549 0 76.8 76.8 0.0
2003-May-30 Fri ### ### ### ### 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### 26,272 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### 695,978 0 ### ### 0.0
2003-May-27 Tue 2 ### ### ### 110,726 0 87.1 87.1 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri ### 2 ### ### 64,580 64,580 72.2 72.2 0.0
2003-May-22 Thu ### ### ### ### 384,174 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon 2 2 ### ### 28.0 28.0 0.0
2003-May-16 Fri 2 2 ### 2 884,651 884,651 72.3 72.3 0.1
2003-May-15 Thu ### 2 ### 2 78.1 78.1 0.1
2003-May-14 Wed ### ### ### ### 130,649 0 ### ### 0.0
2003-May-13 Tue ### 2 ### 2 275,373 275,373 82.0 82.0 0.1
2003-May-12 Mon ### 2 ### ### 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### 66,344 0 ### ### 0.0
2003-May-08 Thu ### ### ### ### 24.4 24.4 0.0
2003-May-07 Wed ### 2 ### ### 73.1 73.1 0.0
2003-May-06 Tue ### 2 ### 2 ### ### 0.1
2003-May-05 Mon ### ### ### ### 86.4 86.4 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### 1.88 ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 116,279 0 70.5 70.5 0.0
2003-Apr-29 Tue 1.87 ### 1.84 ### ### ### 0.0
2003-Apr-28 Mon 1.8 1.8 1.8 1.8 77,758 ### ### ### 0.1
2003-Apr-24 Thu 1.82 1.84 1.8 1.8 18,221 ### 23.0 23.0 0.1
2003-Apr-23 Wed 1.84 1.84 1.82 1.82 ### ### ###
2003-Apr-22 Tue 1.84 1.84 1.8 1.83 25.1 25.1 ###
2003-Apr-17 Thu 1.8 1.85 1.78 1.79 ### ### 0.1
2003-Apr-16 Wed 1.82 1.82 1.77 1.81 215,677 387,140 ### ### ###
2003-Apr-15 Tue 1.86 1.86 1.82 1.82 226,781 417,277 ### ### ###
2003-Apr-14 Mon 1.87 1.87 1.83 1.86 27,027 ### 27.6 27.6 0.1
2003-Apr-11 Fri ### ### 1.88 1.88 19.2 19.2 0.1
2003-Apr-10 Thu 1.86 1.88 1.85 1.88 42,373 79,025 74.7 74.7 0.1
2003-Apr-09 Wed 1.81 1.86 1.81 1.86 89.6 89.6 0.1
2003-Apr-08 Tue 1.82 ### 1.75 1.83 ### ### ###
2003-Apr-07 Mon 1.89 1.89 1.86 1.88 ### ### 0.1
2003-Apr-04 Fri 1.88 ### 1.85 1.86 127,689 ### 14.5 14.5 0.1
2003-Apr-03 Thu 1.8 1.88 1.8 1.85 91.4 91.4 0.1
2003-Apr-02 Wed 1.82 1.85 1.74 1.76 9.7 9.7 0.1
2003-Apr-01 Tue 1.84 1.84 1.79 1.8 122,750 ### 14.0 14.0 0.1
2003-Mar-31 Mon 1.79 1.85 1.78 1.78 629,479 ### ### ### 0.1
2003-Mar-28 Fri 1.83 1.83 1.8 1.83 210,078 ### 70.9 70.9 ###
2003-Mar-27 Thu 1.7 1.8 1.7 1.8 94,777 165,859 95.8 95.8 0.1
2003-Mar-26 Wed 1.78 1.78 1.7 1.72 ### ### 0.1
2003-Mar-25 Tue 1.75 1.8 1.75 1.76 149,521 ### ### ### 0.1
2003-Mar-24 Mon 1.78 1.78 1.77 1.77 32.9 32.9 ###
2003-Mar-21 Fri 1.78 1.78 1.75 1.78 67.7 67.7 0.1
2003-Mar-20 Thu 1.83 1.83 1.82 1.82 12,529 ### 24.6 24.6 ###
2003-Mar-19 Wed 1.75 ### 1.74 1.83 91.6 91.6 ###
2003-Mar-18 Tue ### 1.76 ### 1.74 214,379 188,653 88.0 88.0 0.1
2003-Mar-17 Mon 1.7 1.7 1.7 1.7 32,089 54,551 77.8 77.8 ###
2003-Mar-14 Fri ### ### ### ### 5,875 0 ### ### 0.0
2003-Mar-13 Thu 1.71 1.71 ### ### ### ### 0.0
2003-Mar-12 Wed 1.72 1.72 1.71 1.71 34.7 34.7 0.1
2003-Mar-11 Tue 1.75 1.76 1.56 1.75 82.4 82.4 0.1
2003-Mar-10 Mon 1.75 1.75 1.73 1.75 ### ### 0.1
2003-Mar-07 Fri 1.78 1.78 1.76 1.76 27.6 27.6 0.1
2003-Mar-06 Thu 1.79 1.79 1.75 1.75 15,421 ### 16.5 16.5 0.1
2003-Mar-05 Wed 1.78 1.83 1.78 1.78 26,789 48,354 78.7 78.7 0.1
2003-Mar-04 Tue 1.83 1.83 1.8 1.8 18.9 18.9 0.1
2003-Mar-03 Mon 1.81 ### 1.8 1.83 490,277 441,249 ### ### ###
2003-Feb-28 Fri 1.85 1.88 1.8 1.8 517,154 ### ### ### 0.1
2003-Feb-27 Thu 1.77 1.77 1.77 1.77 ### ### ###
2003-Feb-26 Wed 1.76 1.77 1.7 1.73 16.6 16.6 ###
2003-Feb-25 Tue 1.77 1.77 1.77 1.77 84.6 84.6 ###
2003-Feb-24 Mon 1.8 1.8 1.75 1.78 219,583 389,759 ### ### 0.1
2003-Feb-21 Fri 1.84 1.84 1.75 1.8 ### ### 0.1
2003-Feb-20 Thu 1.83 1.83 1.83 1.83 10,551 ### 81.4 81.4 ###
2003-Feb-19 Wed 1.83 1.89 1.8 1.85 ### ### 0.1
2003-Feb-18 Tue 1.85 1.85 1.75 1.85 12,929 23,272 72.8 72.8 0.1
2003-Feb-17 Mon 1.7 1.7 ### 1.7 ### ### ###
2003-Feb-14 Fri 1.7 1.7 ### 1.7 33,176 ### 71.9 71.9 ###
2003-Feb-13 Thu 1.71 1.71 ### ### 135,920 ### ### ### 0.0
2003-Feb-12 Wed 1.71 1.71 1.7 1.7 27.3 27.3 ###
2003-Feb-11 Tue 1.71 1.71 1.7 1.71 172,276 ### ### ### 0.1
2003-Feb-10 Mon 1.77 1.77 1.72 1.72 14.5 14.5 0.1
2003-Feb-07 Fri 1.76 1.76 1.74 1.75 79,279 ### ### ### 0.1
2003-Feb-06 Thu ### 1.76 ### 1.76 ### ### 0.1
2003-Feb-05 Wed ### 1.75 ### 1.75 93.2 93.2 0.1
2003-Feb-04 Tue 1.7 1.75 ### ### 34,755 ### ### ### 0.0
2003-Feb-03 Mon 1.79 1.82 1.78 1.78 35.0 35.0 0.1
2003-Jan-31 Fri 1.81 1.82 1.8 1.8 ### ### 0.1
2003-Jan-30 Thu 1.81 1.81 1.81 1.81 677,627 ### 71.2 71.2 ###
2003-Jan-29 Wed 1.85 1.85 1.77 1.81 99,024 ### ### ### ###
2003-Jan-28 Tue 1.88 1.88 1.85 1.85 28.6 28.6 0.1
2003-Jan-24 Fri ### ### 1.88 1.88 2,128 ### ### ### 0.1
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 35,687 0 15.2 15.2 0.0
2003-Jan-21 Tue 2 ### ### ### ### ### 0.0
2003-Jan-20 Mon ### 2 ### 2 7,879 7,879 94.4 94.4 0.1
2003-Jan-17 Fri ### ### ### ### 34,253 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue 2 2 ### ### ### ### 0.0
2003-Jan-13 Mon 2 2 2 2 35,649 ### ### ### 0.1
2003-Jan-10 Fri ### ### ### 2 24.0 24.0 0.1
2003-Jan-09 Thu ### ### ### ### 17,258 0 ### ### 0.0
2003-Jan-08 Wed ### ### ### ### 206,189 0 14.5 14.5 0.0
2003-Jan-07 Tue ### ### ### ### 37,554 0 12.9 12.9 0.0
2003-Jan-06 Mon ### 2.4 ### ### 2,083,754 ### 75.0 75.0 0.0
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu 2 ### 2 ### ### ### 0.0
2002-Dec-31 Tue ### 2 ### 2 183,487 183,487 ### ### 0.1
2002-Dec-30 Mon 2 2 ### ### 7,553 7,553 27.2 27.2 0.0
2002-Dec-27 Fri 2 2 2 2 70.7 70.7 0.1
2002-Dec-24 Tue 1.86 2 1.86 1.86 155,284 ### ### ### 0.1
2002-Dec-23 Mon 1.85 1.85 1.85 1.85 71.0 71.0 0.1
2002-Dec-20 Fri 1.83 1.85 1.83 1.85 31,379 ### 76.6 76.6 0.1
2002-Dec-19 Thu 1.82 1.82 1.79 1.82 67.3 67.3 ###
2002-Dec-18 Wed 1.85 1.85 1.85 1.85 75.2 75.2 0.1
2002-Dec-17 Tue 1.85 1.85 1.79 1.85 26,473 48,180 ### ### 0.1
2002-Dec-16 Mon 1.81 1.85 1.81 1.85 ### ### 0.1
2002-Dec-13 Fri 1.8 1.85 1.79 1.85 108,325 197,151 87.6 87.6 0.1
2002-Dec-12 Thu 1.82 1.82 1.75 1.8 132,873 237,178 21.7 21.7 0.1
2002-Dec-11 Wed 1.8 1.81 1.8 1.81 8,126,681 14,668,659 83.8 83.8 ###
2002-Dec-10 Tue 1.83 1.84 1.82 1.82 29.8 29.8 ###
2002-Dec-09 Mon 1.83 1.83 1.83 1.83 73.6 73.6 ###
2002-Dec-06 Fri 1.78 1.83 1.76 1.83 89.8 89.8 ###
2002-Dec-05 Thu 1.85 1.85 1.84 1.84 25.1 25.1 ###
2002-Dec-04 Wed 1.85 1.85 1.8 1.84 32.4 32.4 ###
2002-Dec-03 Tue 1.86 1.87 1.85 1.85 ### ### 0.1
2002-Dec-02 Mon 1.86 1.89 1.86 1.89 10,242 ### 81.3 81.3 ###
2002-Nov-29 Fri 1.89 1.89 1.88 1.89 67.0 67.0 ###
2002-Nov-28 Thu 1.86 1.89 1.86 1.89 82.6 82.6 ###
2002-Nov-27 Wed 1.89 1.89 1.8 1.89 ### ### ###
2002-Nov-26 Tue ### ### 1.88 1.88 ### ### 0.1
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### 34,177 0 70.8 70.8 0.0
2002-Nov-21 Thu ### ### 1.86 ### 71.2 71.2 0.0
2002-Nov-20 Wed 1.85 ### 1.85 1.88 80.9 80.9 0.1
2002-Nov-19 Tue 1.87 1.87 1.77 1.77 ### ### ###
2002-Nov-18 Mon 1.88 1.88 1.85 1.87 1,744,582 3,253,645 30.6 30.6 ###
2002-Nov-15 Fri ### ### ### ### 44,386 0 69.7 69.7 0.0
2002-Nov-14 Thu 1.89 ### 1.82 1.88 29.2 29.2 0.1
2002-Nov-13 Wed 1.87 ### 1.87 1.88 80.3 80.3 0.1
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 667,356 0 ### ### 0.0
2002-Nov-08 Fri 2 2 ### ### ### ### 0.0
2002-Nov-07 Thu 2 ### ### 2 527,954 0 77.3 77.3 0.1
2002-Nov-06 Wed 2 ### 2 ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 1,093,747 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 0 0.0
2002-Oct-31 Thu ### ### ### ### 485,643 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 364,582 0 ### ### 0.0
2002-Oct-29 Tue ### ### 2 ### 210,989 210,989 82.5 82.5 0.0
2002-Oct-28 Mon ### ### ### ### 78,282 0 ### ### 0.0
2002-Oct-25 Fri ### ### ### ### 17,120 0 15.1 15.1 0.0
2002-Oct-24 Thu ### 2.2 ### ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 104,681 0 79.8 79.8 0.0
2002-Oct-22 Tue ### ### ### ### 281,324 0 88.4 88.4 0.0
2002-Oct-21 Mon ### ### ### ### 90.3 90.3 0.0
2002-Oct-18 Fri 2 2 ### ### 201,622 201,622 ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 430,156 0 8.0 8.0 0.0
2002-Oct-16 Wed ### ### ### 2 26.8 26.8 0.1
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### 2 ### 15.5 15.5 0.0
2002-Oct-11 Fri ### ### ### ### 572,529 0 83.4 83.4 0.0
2002-Oct-10 Thu ### ### 2 ### 1,930,570 1,930,570 88.4 88.4 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### 18.1 18.1 0.0
2002-Oct-07 Mon ### ### ### ### 2,329 0 89.5 89.5 0.0
2002-Oct-04 Fri ### ### ### ### 121,351 0 ### ### 0.0
2002-Oct-03 Thu ### 2.2 ### ### ### ### 0.0
2002-Oct-02 Wed ### ### ### ### 85.9 85.9 0.0
2002-Oct-01 Tue ### ### ### ### 30,346 0 82.8 82.8 0.0
2002-Sep-30 Mon ### ### ### ### 268,844 0 72.9 72.9 0.0
2002-Sep-27 Fri ### ### ### ### 21,478 0 24.4 24.4 0.0
2002-Sep-26 Thu ### 2.2 ### ### 216,170 237,787 ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 628,223 0 ### ### 0.0
2002-Sep-24 Tue 2.23 2.23 ### ### 270,980 302,142 ### ### 0.0
2002-Sep-23 Mon 2.28 2.28 2.28 2.28 ### ### 0.2
2002-Sep-20 Fri ### ### ### ### 305,329 0 98.1 98.1 0.0
2002-Sep-19 Thu ### ### ### ### 152,720 0 3.8 3.8 0.0
2002-Sep-18 Wed ### ### ### ### 211,942 0 ### ### 0.0
2002-Sep-17 Tue ### ### ### ### 29,345 0 13.8 13.8 0.0
2002-Sep-16 Mon ### ### ### ### 20,979 0 21.1 21.1 0.0
2002-Sep-13 Fri 2.29 ### 2.29 ### 166,023 ### ### ### 0.0
2002-Sep-12 Thu ### ### ### ### ### ### 0.0
2002-Sep-11 Wed 2.4 2.45 ### 2.4 31,425 ### 66.6 66.6 ###
2002-Sep-10 Tue 2.4 2.45 2.4 2.43 ### ### ###
2002-Sep-09 Mon ### 2.4 ### 2.4 28,058 ### 76.7 76.7 ###
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 15,224 0 86.9 86.9 0.0
2002-Sep-04 Wed ### ### 2.29 2.29 35,379 ### ### ### ###
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 1,550,285 0 ### ### 0.0
2002-Aug-29 Thu 2.29 ### 2.29 ### 82.5 82.5 0.0
2002-Aug-28 Wed 2.27 2.29 2.27 2.29 77.4 77.4 ###
2002-Aug-27 Tue 2.28 2.28 2.27 2.28 72.5 72.5 0.2
2002-Aug-26 Mon 2.27 2.29 2.24 2.27 165,829 ### ### ### 0.2
2002-Aug-23 Fri ### ### ### ### 24,522 0 ### ### 0.0
2002-Aug-22 Thu ### ### ### ### 58,181 0 27.0 27.0 0.0
2002-Aug-21 Wed 2.29 ### 2.28 ### 70,186 ### 87.0 87.0 0.0
2002-Aug-20 Tue ### ### 2.26 ### 39,740 ### 73.6 73.6 0.0
2002-Aug-19 Mon ### ### ### ### 160,822 0 ### ### 0.0
2002-Aug-16 Fri 2.25 ### 2.25 ### 25,973 ### ### ### 0.0
2002-Aug-15 Thu ### ### 2.25 2.26 ### ### ###
2002-Aug-14 Wed ### ### 2.22 ### 777 ### 12.7 12.7 0.0
2002-Aug-13 Tue ### 2.4 ### ### ### ### 0.0
2002-Aug-12 Mon 2.42 2.42 ### ### 14,770 17,871 ### ### 0.0
2002-Aug-09 Fri 2.41 2.45 2.41 2.45 360,446 875,883 ### ### 0.2
2002-Aug-08 Thu 2.4 2.42 2.4 2.41 555,548 1,338,870 70.2 70.2 0.2
2002-Aug-07 Wed 2.4 2.44 2.4 2.44 33,284 80,547 ### ### 0.2
2002-Aug-06 Tue ### 2.5 ### 2.4 91.8 91.8 ###
2002-Aug-05 Mon ### 2.41 ### 2.4 84.3 84.3 ###
2002-Aug-02 Fri 2.4 2.49 ### 2.44 84.3 84.3 0.2
2002-Aug-01 Thu 2.4 2.41 2.4 2.41 39,676 95,420 ### ### 0.2
2002-Jul-31 Wed ### 2.43 ### 2.42 88.9 88.9 0.2
2002-Jul-30 Tue 2.5 2.5 2.45 2.45 ### ### 0.2
2002-Jul-29 Mon ### 2.5 ### 2.49 ### ### 0.2
2002-Jul-26 Fri ### 2.4 ### ### 15,957 19,148 81.6 81.6 0.0
2002-Jul-25 Thu ### 2.4 ### ### 1,476,557 ### 87.3 87.3 0.0
2002-Jul-24 Wed 2.4 2.41 2.2 ### 110,342 ### 18.8 18.8 0.0
2002-Jul-23 Tue 2.43 2.45 2.4 2.4 22.7 22.7 ###
2002-Jul-22 Mon 2.56 2.59 2.4 2.43 ### ### ###
2002-Jul-19 Fri ### ### ### ### 0 0.0
2002-Jul-18 Thu ### ### ### ### 0 0.0
2002-Jul-17 Wed ### ### 2.58 ### 86.9 86.9 0.0
2002-Jul-16 Tue 2.55 ### 2.55 ### 93.8 93.8 0.0
2002-Jul-15 Mon 2.55 2.55 2.55 2.55 31,181 ### ### ### 0.2
2002-Jul-12 Fri 2.55 ### 2.55 2.55 73.0 73.0 0.2
2002-Jul-11 Thu ### ### ### ### 301,123 0 77.3 77.3 0.0
2002-Jul-10 Wed ### ### 2.55 2.58 22.5 22.5 0.2
2002-Jul-09 Tue 2.55 ### 2.54 ### 128,582 ### ### ### 0.0
2002-Jul-08 Mon 2.45 2.5 2.44 2.49 83.8 83.8 0.2
2002-Jul-05 Fri 2.4 2.43 2.4 2.43 77.7 77.7 ###
2002-Jul-04 Thu 2.4 2.4 ### 2.4 72.6 72.6 ###
2002-Jul-03 Wed 2.4 2.4 2.4 2.4 169,879 ### 75.8 75.8 ###
2002-Jul-02 Tue 2.55 2.55 2.4 2.4 4.2 4.2 ###
2002-Jul-01 Mon 2.55 2.55 2.54 2.54 35.9 35.9 ###
2002-Jun-28 Fri 2.51 ### 2.4 ### 146,379 175,654 83.1 83.1 0.0
2002-Jun-27 Thu 2.54 2.54 2.5 2.5 19,489 ### ### ### 0.2
2002-Jun-26 Wed 2.55 2.56 2.53 2.53 ### ### ###
2002-Jun-25 Tue ### ### 2.55 2.55 414,389 528,345 ### ### 0.2
2002-Jun-24 Mon 2.7 2.7 ### ### 437,927 ### ### ### 0.0
2002-Jun-21 Fri 2.55 2.56 2.55 2.56 13,627 ### 72.6 72.6 0.2
2002-Jun-20 Thu 2.7 2.7 ### ### 19.5 19.5 0.0
2002-Jun-19 Wed ### 2.71 ### 2.7 156,248 ### ### ### 0.2
2002-Jun-18 Tue ### ### 2.55 ### 342,085 436,158 ### ### 0.0
2002-Jun-17 Mon ### ### 2.56 ### 10,249 ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 21,228 0 ### ### 0.0
2002-Jun-13 Thu 2.75 2.75 ### ### 33,681 ### 4.8 4.8 0.0
2002-Jun-12 Wed 2.75 2.75 2.7 2.7 22.0 22.0 0.2
2002-Jun-11 Tue 2.78 2.8 2.78 2.8 6,357 ### 81.1 81.1 0.2
2002-Jun-07 Fri 2.78 2.79 2.78 2.78 ### ### 0.2
2002-Jun-06 Thu 2.71 2.77 2.71 2.77 ### ### 0.2
2002-Jun-05 Wed 2.85 2.87 2.81 2.81 774,270 2,198,926 24.9 24.9 ###
2002-Jun-04 Tue ### ### 2.81 2.81 236,577 ### ### ### ###
2002-Jun-03 Mon 2.84 ### 2.84 ### 68,888 97,820 91.7 91.7 0.0
2002-May-31 Fri 2.7 2.8 ### 2.8 119,041 166,657 ### ### 0.2
2002-May-30 Thu 2.7 2.75 2.7 2.75 147,273 ### ### ### ###
2002-May-29 Wed 2.75 2.75 2.75 2.75 ### ### ###
2002-May-28 Tue 2.7 2.75 2.7 2.75 85.0 85.0 ###
2002-May-27 Mon 2.76 2.76 2.75 2.75 34,347 94,625 ### ### ###
2002-May-24 Fri 2.75 2.77 2.7 2.76 67.6 67.6 0.2
2002-May-23 Thu 2.75 2.77 2.75 2.76 ### ### 0.2
2002-May-22 Wed 2.81 2.84 2.75 2.75 13.4 13.4 ###
2002-May-21 Tue ### ### 2.81 2.81 ### ### ###
2002-May-20 Mon ### ### 2.85 ### ### ### 0.0
2002-May-17 Fri 2.87 ### 2.87 ### ### ### 0.0
2002-May-16 Thu 2.88 ### 2.88 ### 37,055 53,359 ### ### 0.0
2002-May-15 Wed 2.85 2.85 2.85 2.85 70.0 70.0 ###
2002-May-14 Tue 2.85 2.85 2.7 2.85 9,984 ### 73.0 73.0 ###
2002-May-13 Mon 2.85 2.85 2.85 2.85 79.4 79.4 ###
2002-May-10 Fri 2.85 2.86 2.85 2.85 84,958 242,555 ### ### ###
2002-May-09 Thu ### ### 2.85 2.88 ### ### 0.2
2002-May-08 Wed ### ### 2.89 2.89 ### ### ###
2002-May-07 Tue ### ### 2.89 ### 86.9 86.9 0.0
2002-May-06 Mon 2.8 2.89 2.8 2.89 91.4 91.4 ###
2002-May-03 Fri ### ### 2.85 2.85 ### ### ###
2002-May-02 Thu 2.89 ### 2.89 ### 76.3 76.3 0.0
2002-May-01 Wed 2.8 ### 2.8 2.85 85.6 85.6 ###
2002-Apr-30 Tue 2.79 2.8 2.71 2.8 77.7 77.7 0.2
2002-Apr-29 Mon 2.89 2.89 2.8 2.8 13,457 38,285 14.1 14.1 0.2
2002-Apr-26 Fri ### ### 2.89 2.89 ### ### ###
2002-Apr-24 Wed ### ### ### ### 24,587 0 ### ### 0.0
2002-Apr-23 Tue ### 3 ### 3 158,845 ### ### ### 0.2
2002-Apr-22 Mon ### 3 ### 3 73.6 73.6 0.2
2002-Apr-19 Fri ### ### ### ### ### ### 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### 2.87 2.87 23.1 23.1 ###
2002-Apr-16 Tue 2.81 ### 2.81 2.87 404,845 ### ### ### ###
2002-Apr-15 Mon 2.78 2.8 2.78 2.8 8,479 23,656 76.1 76.1 0.2
2002-Apr-12 Fri 2.76 2.78 2.76 2.78 ### ### 0.2
2002-Apr-11 Thu 2.75 2.8 2.75 2.79 12,856 35,675 83.5 83.5 ###
2002-Apr-10 Wed 2.8 2.83 2.8 2.8 39,523 111,257 ### ### 0.2
2002-Apr-09 Tue 2.88 2.88 2.8 2.8 14.7 14.7 0.2
2002-Apr-08 Mon ### ### 2.88 2.88 ### ### 0.2
2002-Apr-05 Fri 2.89 ### 2.89 ### 70.9 70.9 0.0
2002-Apr-04 Thu 2.81 ### 2.81 2.85 ### ### ###
2002-Apr-03 Wed 2.82 2.89 2.81 2.81 33.5 33.5 ###
2002-Apr-02 Tue 2.81 ### 2.8 2.83 ### ### 0.2
2002-Mar-28 Thu 2.72 2.85 2.72 2.8 87.2 87.2 0.2
2002-Mar-27 Wed 2.82 2.82 2.79 2.8 ### ### 0.2
2002-Mar-26 Tue 2.75 2.75 2.75 2.75 13,573 37,325 77.1 77.1 ###
2002-Mar-25 Mon 2.75 2.75 2.74 2.75 260,226 714,320 72.2 72.2 ###
2002-Mar-22 Fri 2.72 2.78 2.72 2.78 83.6 83.6 0.2
2002-Mar-21 Thu 2.71 2.73 2.7 2.71 28,343 76,951 ### ### ###
2002-Mar-20 Wed 2.72 2.73 2.7 2.7 31,572 ### 27.5 27.5 0.2
2002-Mar-19 Tue ### 2.72 ### 2.72 ### ### 0.2
2002-Mar-18 Mon ### 2.7 ### ### 73.1 73.1 0.0
2002-Mar-15 Fri 2.79 2.79 2.7 2.7 13.2 13.2 0.2
2002-Mar-14 Thu ### ### 2.75 2.8 10,689 ### 30.9 30.9 0.2
2002-Mar-13 Wed 2.8 2.85 2.8 2.82 77.9 77.9 ###
2002-Mar-12 Tue 2.75 2.85 2.75 2.81 28,849 80,777 ### ### ###
2002-Mar-11 Mon ### 2.81 ### 2.8 95.6 95.6 0.2
2002-Mar-08 Fri 2.651 2.651 ### ### 155,775 206,479 ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 69.5 69.5 0.0
2002-Mar-06 Wed ### ### ### ### 82.3 82.3 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### 2.54 2.577 ### ### 0.2
2002-Mar-01 Fri ### ### ### ### 69.4 69.4 0.0
2002-Feb-28 Thu ### ### ### ### 48,256 0 ### ### 0.0
2002-Feb-27 Wed ### 2.7 ### ### 110,825 ### ### ### 0.0
2002-Feb-26 Tue ### ### ### ### 122,921 0 ### ### 0.0
2002-Feb-25 Mon ### ### ### ### ### ### 0.0
2002-Feb-22 Fri ### ### ### ### 23,480 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 438,028 0 ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 75.5 75.5 0.0
2002-Feb-19 Tue 2.57 ### 2.57 ### 80.5 80.5 0.0
2002-Feb-18 Mon ### ### 2.51 2.53 12.4 12.4 ###
2002-Feb-15 Fri ### 2.8 ### ### 5.8 5.8 0.0
2002-Feb-14 Thu ### 2.7 ### 2.646 263,742 356,051 ### ### 0.2
2002-Feb-13 Wed 2.42 2.48 2.42 2.48 ### ### 0.2
2002-Feb-12 Tue ### 2.42 ### 2.42 560,526 ### 84.9 84.9 0.2
2002-Feb-11 Mon ### ### ### ### ### ### 0.0
2002-Feb-08 Fri ### 2.4 ### 2.4 ### ### ###
2002-Feb-07 Thu 2.45 2.45 2.4 2.4 18.0 18.0 ###
2002-Feb-06 Wed 2.41 2.41 2.4 2.4 144,925 348,544 ### ### ###
2002-Feb-05 Tue 2.45 2.45 2.42 2.44 32.6 32.6 0.2
2002-Feb-04 Mon 2.43 2.5 2.4 2.5 1,003,143 ### 87.4 87.4 0.2
2002-Feb-01 Fri 2.4 2.5 2.4 2.4 155,474 ### 72.7 72.7 ###
2002-Jan-31 Thu 2.2 ### 2.2 ### ### ### 0.0
2002-Jan-30 Wed 2.23 2.23 ### ### 10.0 10.0 0.0
2002-Jan-29 Tue 2.2 2.23 2.2 2.23 90,554 200,577 79.5 79.5 ###
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 2.2 2.2 ### ### 12.7 12.7 0.0
2002-Jan-24 Thu ### 2.2 ### 2.2 20,050 22,055 ### ### 0.2
2002-Jan-23 Wed ### 2.2 ### 2.2 14,448 ### 84.2 84.2 0.2
2002-Jan-22 Tue ### ### ### ### 16,078 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 73,943 0 29.3 29.3 0.0
2002-Jan-18 Fri ### ### ### ### ### ### 0.0
2002-Jan-17 Thu 2.2 2.2 ### ### 15.8 15.8 0.0
2002-Jan-16 Wed ### 2.2 ### 2.2 100,871 110,958 ### ### 0.2
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon 2.2 2.2 2.2 2.2 77.7 77.7 0.2
2002-Jan-11 Fri ### 2.2 ### 2.2 171,654 ### 91.9 91.9 0.2
2002-Jan-10 Thu ### ### ### ### 67.2 67.2 0.0
2002-Jan-09 Wed ### ### ### ### 0 0.0
2002-Jan-08 Tue ### ### ### ### 51,021 0 69.3 69.3 0.0
2002-Jan-07 Mon ### ### ### ### 644,525 0 ### ### 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 9,256 0 19.1 19.1 0.0
2001-Dec-31 Mon 2.153 2.153 ### ### 42,886 ### 31.9 31.9 0.0
2001-Dec-28 Fri ### ### ### ### 10,027 0 17.2 17.2 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### 162,588 0 ### ### 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### ### ### 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 81.1 81.1 0.0
2001-Dec-17 Mon ### ### ### ### 0 0.0
2001-Dec-14 Fri ### ### ### ### 89.5 89.5 0.0
2001-Dec-13 Thu ### 2.2 ### ### 27.9 27.9 0.0
2001-Dec-12 Wed ### ### ### ### 88.7 88.7 0.0
2001-Dec-11 Tue ### ### ### ### 18,859 0 ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 14,386 0 ### ### 0.0
2001-Dec-07 Fri ### ### ### ### ### ### 0.0
2001-Dec-06 Thu ### ### ### ### 37,757 0 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue 2.2 2.2 ### ### 31.4 31.4 0.0
2001-Dec-03 Mon 2.2 2.24 ### 2.24 339,023 ### ### ### ###
2001-Nov-30 Fri 2.2 2.22 ### 2.2 ### ### 0.2
2001-Nov-29 Thu 2.2 2.2 ### 2.2 254,280 ### ### ### 0.2
2001-Nov-28 Wed ### 2.2 ### 2.2 69.2 69.2 0.2
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### 2.2 ### ### 20.4 20.4 0.0
2001-Nov-22 Thu ### ### ### ### 2,695,627 0 70.0 70.0 0.0
2001-Nov-21 Wed ### ### ### ### 18,746 0 30.3 30.3 0.0
2001-Nov-20 Tue ### ### ### ### 72.9 72.9 0.0
2001-Nov-19 Mon ### ### ### 2.141 1,786 0 24.4 24.4 0.2
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### ### ### 221,172 0 ### ### 0.0
2001-Nov-14 Wed ### ### 2 ### 11.7 11.7 0.0
2001-Nov-13 Tue ### ### ### ### 37,988 0 83.2 83.2 0.0
2001-Nov-12 Mon ### ### ### ### 30,481 0 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### 72.4 72.4 0.0
2001-Nov-08 Thu ### ### ### ### ### ### 0.0
2001-Nov-07 Wed ### ### ### ### 39,870 0 ### ### 0.0
2001-Nov-06 Tue ### ### ### ### 9,350 0 ### ### 0.0
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri 2.2 2.21 ### ### 10.5 10.5 0.0
2001-Nov-01 Thu ### 2.2 ### 2.2 ### ### 0.2
2001-Oct-31 Wed 2.21 2.21 2.2 2.2 ### ### 0.2
2001-Oct-30 Tue 2.2 2.21 2.2 2.2 ### ### 0.2
2001-Oct-29 Mon 2.25 2.25 2.2 2.2 294,444 ### 14.4 14.4 0.2
2001-Oct-26 Fri ### 2.25 ### 2.25 53,026 59,654 ### ### ###

     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 2024-03-28 20:06:50 thru 2024-03-28 20:06:52 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000