End of day Prices (full format), 9600 Days for (IRE) IRESS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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
| ###
| ###
| ### |
|