End of day Prices (full format), 38400 Days for (MFG) MAGELLAN FINANCIAL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.12 |
2024-Apr-24 Wed
| 9.21
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| 661,484
| 0
| 82.1
| 82.1
| 0.0 |
2024-Apr-22 Mon
| 8.84
| ###
| 8.84
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Apr-19 Fri
| 8.87
| ###
| ###
| 8.72
| 773,428
| 0
| 26.9
| 26.9
| 0.6 |
2024-Apr-18 Thu
| 9
| ###
| ###
| ###
| 343,655
| 0
| 32.1
| 32.1
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 515,150
| 0
| 30.7
| 30.7
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2024-Apr-15 Mon
| 9.42
| 9.45
| 9.23
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2024-Apr-12 Fri
| ###
| 9.51
| ###
| 9.49
| 449,152
| ###
| 74.0
| 74.0
| 0.7 |
2024-Apr-11 Thu
| 9.2
| 9.41
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2024-Apr-10 Wed
| 9.45
| 9.52
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2024-Apr-09 Tue
| 9.52
| ###
| 9.4
| 9.42
| 448,081
| 2,105,980
| ###
| ###
| 0.7 |
2024-Apr-08 Mon
| 9.53
| ###
| 9.4
| 9.52
| 541,989
| 2,547,348
| 38.0
| 38.0
| ### |
2024-Apr-05 Fri
| ###
| 9.77
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2024-Apr-04 Thu
| 9.75
| ###
| 9.72
| 9.85
|
|
| 74.1
| 74.1
| ### |
2024-Apr-03 Wed
| 9.52
| 9.71
| 9.47
| ###
| 737,057
| 7,068,376
| 81.7
| 81.7
| 0.0 |
2024-Apr-02 Tue
| 9.82
| 9.83
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 9.84
| 9.89
| 689,776
| ###
| ###
| ###
| ### |
2024-Mar-27 Wed
| 9.76
| ###
| ###
| ###
| 862,726
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| 9.79
| 9.81
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| 10.4
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2024-Mar-22 Fri
| 10.23
| ###
| 10.185
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2024-Mar-21 Thu
| ###
| 10.29
| ###
| 10.23
|
|
| 80.3
| 80.3
| ### |
2024-Mar-20 Wed
| 9.8
| ###
| 9.74
| 9.87
| 841,082
| ###
| 78.1
| 78.1
| ### |
2024-Mar-19 Tue
| ###
| 9.89
| 9.59
| 9.72
| 891,129
| ###
| ###
| ###
| 0.7 |
2024-Mar-18 Mon
| 9.59
| 9.74
| 9.48
| 9.7
| 745,286
| ###
| ###
| ###
| 0.7 |
2024-Mar-15 Fri
| 9.47
| ###
| 9.42
| 9.58
|
|
| 75.6
| 75.6
| 0.7 |
2024-Mar-14 Thu
| ###
| ###
| 9.41
| 9.51
| 901,259
| 4,240,423
| 27.9
| 27.9
| ### |
2024-Mar-13 Wed
| ###
| 9.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| 9.45
| ###
| ###
| 738,783
| 3,490,749
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 9.21
| 9
| ###
| 465,476
| 4,238,158
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 9.49
| 9.53
| ###
| 9.25
| 962,273
| ###
| 16.7
| 16.7
| ### |
2024-Mar-07 Thu
| 9.28
| 9.55
| 9.21
| 9.42
| 1,495,050
| ###
| ###
| ###
| 0.7 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 9.21
| 2,027,441
| 0
| 93.5
| 93.5
| 0.7 |
2024-Mar-05 Tue
| ###
| 8.57
| 8.25
| 8.54
|
|
| 83.9
| 83.9
| ### |
2024-Mar-04 Mon
| 8.25
| 8.4
| 8.23
| ###
| 777,627
| ###
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| 8.22
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 1,136,081
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 8.26
| 8.26
| ###
| ###
| 916,472
| 3,785,029
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 8.44
| 8.49
| ###
| ###
| 762,785
| 3,238,022
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 8.76
| ###
| 8.41
| 754,843
| ###
| 19.5
| 19.5
| ### |
2024-Feb-23 Fri
| 8.74
| 8.745
| 8.54
| 8.59
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| 8.77
| 8.86
| ###
| ###
| 627,787
| ###
| 22.6
| 22.6
| 0.0 |
2024-Feb-21 Wed
| 8.86
| ###
| 8.7
| 8.7
| 736,974
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| ###
| ###
| 8.79
| 8.86
| 824,740
| ###
| ###
| ###
| 0.6 |
2024-Feb-19 Mon
| 9.43
| 9.43
| ###
| ###
| 816,128
| 3,848,043
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 9.51
| ###
| ###
| 9.42
| 2,434,454
| 0
| ###
| ###
| 0.7 |
2024-Feb-15 Thu
| ###
| 9.7
| ###
| ###
| 2,670,074
| 12,949,858
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 8.7
| ###
| ###
| ###
| 530,680
| 0
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 8.7
| 8.85
| ###
| 8.82
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 8.75
| 8.76
| 8.58
| ###
| 522,323
| 4,528,540
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 8.84
| ###
| ###
| 8.73
|
|
| 23.0
| 23.0
| ### |
2024-Feb-08 Thu
| ###
| ###
| 8.75
| 8.82
|
|
| 14.3
| 14.3
| ### |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 936,786
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 757,724
| 0
| 82.1
| 82.1
| 0.0 |
2024-Feb-05 Mon
| ###
| 8.985
| 8.81
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 8.86
| 8.88
| 442,759
| 1,961,422
| 33.9
| 33.9
| 0.6 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 583,847
| 0
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 8.85
| ###
| 8.8
| 8.85
|
|
| ###
| ###
| 0.6 |
2024-Jan-25 Thu
| ###
| 8.87
| 8.57
| 8.87
|
|
| 86.0
| 86.0
| ### |
2024-Jan-24 Wed
| ###
| ###
| 8.83
| ###
| 495,652
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| 9
| 339,540
| 0
| 71.3
| 71.3
| 0.6 |
2024-Jan-18 Thu
| 8.79
| ###
| ###
| ###
| 574,859
| 0
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| 8.82
| 8.84
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| 8.85
| ###
| 568,853
| 2,517,174
| 78.3
| 78.3
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| 8.87
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2024-Jan-12 Fri
| 9
| ###
| ###
| ###
| 799,021
| 0
| 74.4
| 74.4
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 8.83
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jan-09 Tue
| ###
| 9.24
| 8.955
| ###
| 1,022,275
| 9,300,146
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 9.4
| 9.46
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 9.56
| 10.2
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 9.28
| 9.4
| 9.28
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2024-Jan-03 Wed
| 9.29
| ###
| 9.26
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2024-Jan-02 Tue
| ###
| 9.41
| 9.26
| 9.41
| 423,754
| 3,955,743
| 77.3
| 77.3
| 0.7 |
2023-Dec-29 Fri
| 9.4
| 9.4
| 9.225
| 9.28
|
|
| 17.6
| 17.6
| 0.7 |
2023-Dec-28 Thu
| 9.29
| 9.4
| 9.29
| ###
| 462,725
| ###
| 74.3
| 74.3
| 0.0 |
2023-Dec-27 Wed
| ###
| 9.25
| ###
| 9.23
|
|
| 79.2
| 79.2
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 592,140
| 0
| 23.3
| 23.3
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Dec-20 Wed
| ###
| 9.22
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Dec-19 Tue
| ###
| 9.24
| ###
| 9
|
|
| 17.5
| 17.5
| 0.6 |
2023-Dec-18 Mon
| ###
| 9.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 8.81
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 8.76
| 8.85
|
|
| 26.6
| 26.6
| 0.6 |
2023-Dec-13 Wed
| 8.78
| 8.875
| ###
| 8.73
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| 8.71
| ###
| 8.7
| 8.78
| 1,110,771
| 4,831,853
| ###
| ###
| 0.6 |
2023-Dec-11 Mon
| 8.42
| 8.79
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 8.41
| ###
| 8.41
| 1,214,241
| 5,105,883
| ###
| ###
| ### |
2023-Dec-07 Thu
| 7.84
| 8.21
| 7.82
| 8.2
| 1,748,877
| 14,017,249
| 91.4
| 91.4
| 0.6 |
2023-Dec-06 Wed
| ###
| 7.84
| ###
| 7.83
| 1,447,047
| 5,672,424
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| ###
| 7.47
| 7.56
|
|
| ###
| ###
| 0.5 |
2023-Dec-04 Mon
| 7.59
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 7.44
| 7.53
| 7.41
| 7.5
|
|
| ###
| ###
| 0.5 |
2023-Nov-30 Thu
| 7.43
| 7.49
| ###
| 7.44
| 1,935,483
| 7,248,383
| 65.5
| 65.5
| ### |
2023-Nov-29 Wed
| ###
| ###
| 7.24
| 7.43
| 765,875
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 7.27
| ###
| 423,386
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 7.44
| ###
| ###
| 391,384
| 1,455,948
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 7.25
| ###
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2023-Nov-21 Tue
| 7.21
| 7.28
| ###
| ###
| 1,101,881
| 4,010,846
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 510,458
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 615,287
| 0
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 7.29
| ###
| ###
| ###
| 976,546
| 0
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 7.125
| 7.26
| 798,270
| ###
| 75.0
| 75.0
| 0.5 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 6.855
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| 7
| 6.79
| ###
| 727,954
| 5,019,242
| 70.0
| 70.0
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 6.775
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 2,502,121
| 0
| 26.8
| 26.8
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 659,955
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 6.86
| ###
| 947,582
| ###
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 6.77
| ###
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| 6.75
| ###
| 6.71
| 884,786
| 2,986,152
| 73.7
| 73.7
| ### |
2023-Nov-01 Wed
| 6.49
| ###
| 6.46
| 6.59
| 669,721
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| 6.44
| 6.54
| 6.42
| 6.49
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| ###
| 6.45
| ###
| 6.4
| 724,270
| 2,335,770
| 76.6
| 76.6
| 0.5 |
2023-Oct-27 Fri
| ###
| ###
| 6.27
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| 6.22
|
|
| 75.6
| 75.6
| 0.4 |
2023-Oct-25 Wed
| 6.45
| ###
| ###
| ###
| 3,992,228
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 6.43
| 6.59
| 6.42
| 6.53
|
|
| 79.8
| 79.8
| ### |
2023-Oct-23 Mon
| 6.41
| 6.54
| ###
| 6.4
| 756,185
| 2,472,724
| ###
| ###
| 0.5 |
2023-Oct-20 Fri
| 6.51
| 6.53
| 6.4
| 6.44
| 1,173,180
| ###
| ###
| ###
| 0.5 |
2023-Oct-19 Thu
| 6.54
| 6.7
| 6.52
| 6.57
| 1,002,740
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 6.58
| ###
| 6.53
| ###
| 1,704,388
| 5,564,826
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 6.75
| 6.82
| 6.49
| 6.55
| 1,769,456
| 11,775,729
| ###
| ###
| 0.5 |
2023-Oct-13 Fri
| ###
| ###
| 6.755
| 6.83
|
|
| 19.3
| 19.3
| 0.5 |
2023-Oct-12 Thu
| 6.85
| ###
| 6.74
| ###
| 2,163,345
| 7,290,472
| 87.3
| 87.3
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 6.85
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| 6.76
| 7
| 6.72
| ###
| 3,455,558
| 23,705,127
| 84.3
| 84.3
| 0.0 |
2023-Oct-09 Mon
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 8.4
| 8.45
| 6.945
| ###
| 7,951,078
| 61,203,422
| 0.9
| 0.9
| 0.0 |
2023-Oct-05 Thu
| ###
| 9
| 8.81
| 8.81
|
|
| ###
| ###
| ### |
2023-Oct-04 Wed
| 8.75
| ###
| 8.73
| ###
| 755,925
| ###
| 88.6
| 88.6
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 9.23
| 9.23
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2023-Sep-29 Fri
| 9.21
| 9.24
| ###
| 9.22
| 333,127
| 1,539,046
| 63.5
| 63.5
| 0.7 |
2023-Sep-28 Thu
| 9.2
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2023-Sep-27 Wed
| 9.25
| ###
| 9.2
| 9.28
|
|
| ###
| ###
| 0.7 |
2023-Sep-26 Tue
| ###
| 9.41
| ###
| ###
| 654,049
| ###
| 38.2
| 38.2
| 0.0 |
2023-Sep-25 Mon
| 9.24
| 9.42
| 9.21
| 9.4
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 786,988
| 0
| 77.1
| 77.1
| 0.0 |
2023-Sep-21 Thu
| 9.42
| 9.46
| 9.22
| ###
| 1,116,955
| 10,432,359
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 9.4
| 9.5
| ###
| 9.47
|
|
| 79.9
| 79.9
| ### |
2023-Sep-19 Tue
| 9.43
| 9.47
| ###
| 9.4
|
|
| ###
| ###
| ### |
2023-Sep-18 Mon
| 9.47
| ###
| 9.42
| 9.49
| 1,467,628
| 6,912,527
| ###
| ###
| 0.7 |
2023-Sep-15 Fri
| 9.55
| 9.555
| 9.42
| 9.47
| 2,108,581
| ###
| 26.3
| 26.3
| ### |
2023-Sep-14 Thu
| ###
| 9.48
| 9.29
| ###
| 1,021,821
| ###
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| 9.4
| 9.245
| ###
| 461,576
| 4,303,042
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 9.45
| 9.51
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| 9.49
| 1,292,848
| 0
| ###
| ###
| 0.7 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 781,728
| 0
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 1,134,949
| 0
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 9.2
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 9.27
| 9.27
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2023-Sep-04 Mon
| ###
| 9.44
| ###
| 9.28
|
|
| ###
| ###
| 0.7 |
2023-Sep-01 Fri
| ###
| ###
| ###
| 9.27
|
|
| 84.1
| 84.1
| 0.7 |
2023-Aug-31 Thu
| 9.54
| 9.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 9.53
| 9.55
| 9.4
| 9.5
| 803,754
| ###
| 28.9
| 28.9
| 0.7 |
2023-Aug-29 Tue
| ###
| 9.46
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2023-Aug-28 Mon
| 9.24
| 9.59
| 9.22
| 9.41
|
|
| 88.0
| 88.0
| 0.7 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 9.77
| 9.78
| ###
| 9.51
|
|
| 15.6
| 15.6
| ### |
2023-Aug-23 Wed
| 9.82
| ###
| ###
| 9.7
|
|
| 25.3
| 25.3
| 0.7 |
2023-Aug-22 Tue
| 10.4
| 10.73
| ###
| 10.55
|
|
| ###
| ###
| ### |
2023-Aug-21 Mon
| 10.4
| 10.59
| 10.2
| ###
| 1,670,148
| 17,361,188
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| 9.86
| 10.42
|
|
| 90.3
| 90.3
| 0.7 |
2023-Aug-17 Thu
| 9.27
| ###
| ###
| 9.2
| 764,087
| 0
| ###
| ###
| 0.7 |
2023-Aug-16 Wed
| 9.47
| 9.48
| ###
| 9.43
| 454,659
| 2,155,083
| ###
| ###
| ### |
2023-Aug-15 Tue
| 9.57
| ###
| 9.5
| 9.57
|
|
| 67.9
| 67.9
| ### |
2023-Aug-14 Mon
| 9.7
| 9.77
| 9.52
| 9.57
|
|
| ###
| ###
| ### |
2023-Aug-11 Fri
| ###
| ###
| 9.57
| 9.8
|
|
| 78.7
| 78.7
| 0.7 |
2023-Aug-10 Thu
| 9.47
| ###
| 9.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 9.25
| 9.46
| 9.23
| 9.46
| 473,483
| ###
| ###
| ###
| 0.7 |
2023-Aug-08 Tue
| ###
| ###
| 9.23
| ###
| 569,181
| 2,626,770
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| 9.27
| ###
| 9.25
| 282,652
| ###
| ###
| ###
| ### |
2023-Aug-04 Fri
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2023-Aug-03 Thu
| 9.2
| 9.27
| ###
| 9.21
| 455,883
| ###
| ###
| ###
| 0.7 |
2023-Aug-02 Wed
| 9.48
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| 9.555
| ###
| 9.52
|
|
| 83.5
| 83.5
| ### |
2023-Jul-31 Mon
| ###
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 9.2
| 9.2
| ###
| ###
| 508,772
| 2,340,351
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 9.25
| ###
| 9.25
|
|
| 79.5
| 79.5
| ### |
2023-Jul-26 Wed
| ###
| ###
| ###
| 9
| 605,776
| 0
| ###
| ###
| 0.6 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 509,242
| 0
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 8.87
| ###
| 8.85
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Jul-18 Tue
| 8.77
| ###
| 8.71
| 8.75
|
|
| 40.3
| 40.3
| 0.6 |
2023-Jul-17 Mon
| 8.73
| 8.89
| ###
| 8.72
|
|
| 39.2
| 39.2
| 0.6 |
2023-Jul-14 Fri
| ###
| 8.77
| ###
| 8.73
|
|
| 66.1
| 66.1
| ### |
2023-Jul-13 Thu
| ###
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 8.5
| ###
| 8.41
| 8.48
| 773,650
| ###
| ###
| ###
| 0.6 |
2023-Jul-11 Tue
| 8.46
| 8.53
| ###
| 8.42
| 877,350
| ###
| 23.9
| 23.9
| ### |
2023-Jul-10 Mon
| 8.53
| 8.58
| ###
| ###
| 1,112,971
| 4,774,645
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 8.76
| 8.79
| 8.46
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2023-Jul-06 Thu
| 9.4
| 9.43
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2023-Jul-05 Wed
| 9.88
| 9.88
| ###
| 9.73
|
|
| 22.1
| 22.1
| ### |
2023-Jul-04 Tue
| 9.75
| 9.84
| ###
| 9.8
| 898,058
| 4,418,445
| 62.1
| 62.1
| 0.7 |
2023-Jul-03 Mon
| 9.55
| 9.77
| 9.53
| 9.75
|
|
| 76.3
| 76.3
| ### |
2023-Jun-30 Fri
| 9.45
| 9.49
| 9.29
| 9.49
| 1,049,670
| ###
| ###
| ###
| 0.7 |
2023-Jun-29 Thu
| 9.26
| 9.53
| 9.22
| 9.46
| 935,383
| ###
| 77.2
| 77.2
| 0.7 |
2023-Jun-28 Wed
| ###
| 9.22
| 8.85
| 9.22
| 1,004,551
| ###
| ###
| ###
| 0.7 |
2023-Jun-27 Tue
| ###
| 8.83
| 8.55
| 8.83
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| ###
| 8.51
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2023-Jun-23 Fri
| 8.88
| 8.89
| 8.58
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2023-Jun-22 Thu
| ###
| 9.4
| 8.81
| 8.85
|
|
| 7.1
| 7.1
| 0.6 |
2023-Jun-21 Wed
| ###
| 9.51
| ###
| 9.43
| 1,393,020
| ###
| 89.1
| 89.1
| ### |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 8.54
| 8.56
| 617,442
| 2,636,477
| 34.1
| 34.1
| ### |
2023-Jun-16 Fri
| ###
| ###
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| 8.59
| ###
| 8.54
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 8.2
| 8.45
| ###
| ###
| 931,873
| ###
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 1,261,546
| 0
| 78.9
| 78.9
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| 7.85
| ###
| 944,082
| 3,705,521
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| 7.77
| ###
| 1,108,372
| 4,306,025
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 7.89
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 7.78
| 7.83
|
|
| 21.7
| 21.7
| ### |
2023-Jun-01 Thu
| 7.77
| ###
| 7.74
| 7.88
|
|
| ###
| ###
| 0.6 |
2023-May-31 Wed
| ###
| ###
| 7.78
| 7.89
| 1,513,220
| 5,886,425
| ###
| ###
| ### |
2023-May-30 Tue
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 7.79
| 7.88
| 7.79
| 7.83
| 527,283
| ###
| 72.3
| 72.3
| ### |
2023-May-25 Thu
| 7.82
| 7.87
| 7.7
| 7.83
| 1,154,677
| ###
| ###
| ###
| ### |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| 910,981
| 0
| 27.8
| 27.8
| 0.0 |
2023-May-23 Tue
| 8.25
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2023-May-22 Mon
| 8.43
| 8.44
| 8.23
| 8.25
| 526,575
| ###
| 25.4
| 25.4
| ### |
2023-May-19 Fri
| 8.41
| 8.52
| ###
| 8.43
| 538,081
| 2,292,225
| ###
| ###
| 0.6 |
2023-May-18 Thu
| 8.52
| 8.52
| ###
| ###
| 587,850
| 2,504,241
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 8.43
| 8.47
| 8.27
| ###
| 379,771
| 3,178,683
| 28.4
| 28.4
| 0.0 |
2023-May-16 Tue
| 8.5
| ###
| 8.4
| 8.53
|
|
| ###
| ###
| ### |
2023-May-15 Mon
| 8.44
| 8.48
| 8.24
| 8.45
|
|
| 73.8
| 73.8
| ### |
2023-May-12 Fri
| ###
| 8.45
| ###
| 8.45
|
|
| 82.4
| 82.4
| ### |
2023-May-11 Thu
| 8.49
| ###
| 8.26
| ###
| 462,685
| 1,910,889
| 17.4
| 17.4
| 0.0 |
2023-May-10 Wed
| ###
| ###
| 8.47
| 8.53
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 669,720
| 0
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 8.4
| ###
| ###
| 8.54
| 1,124,825
| 0
| 81.4
| 81.4
| ### |
2023-May-05 Fri
| 8.28
| 8.46
| 8.23
| ###
| 691,176
| ###
| 72.6
| 72.6
| 0.0 |
2023-May-04 Thu
| ###
| ###
| 7.88
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 681,874
| 0
| 80.3
| 80.3
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2023-May-01 Mon
| ###
| 8.245
| ###
| ###
| 333,685
| ###
| 39.6
| 39.6
| 0.0 |
2023-Apr-28 Fri
| 8
| 8.28
| ###
| ###
| 900,823
| ###
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 7.89
| 8
| 7.85
| 7.89
| 490,673
| 3,888,583
| 70.2
| 70.2
| ### |
2023-Apr-26 Wed
| 8
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 7.86
| 8
|
|
| 80.9
| 80.9
| ### |
2023-Apr-21 Fri
| 8
| ###
| 7.84
| 7.89
| 631,924
| 2,477,142
| ###
| ###
| ### |
2023-Apr-20 Thu
| 7.85
| ###
| 7.79
| ###
| 1,390,977
| 5,417,855
| 86.9
| 86.9
| 0.0 |
2023-Apr-19 Wed
| 7.85
| ###
| 7.72
| 7.79
|
|
| ###
| ###
| ### |
2023-Apr-18 Tue
| 7.73
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 7.79
| 1,102,340
| 0
| ###
| ###
| ### |
2023-Apr-14 Fri
| 7.88
| ###
| ###
| ###
| 1,787,674
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 7.89
| ###
| 7.75
| ###
| 1,156,285
| ###
| 70.4
| 70.4
| 0.0 |
2023-Apr-12 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| 8.23
| ###
| ###
| 1,463,779
| 6,023,450
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| 7.85
| 8.28
| 3,615,472
| 14,190,727
| ###
| ###
| ### |
2023-Apr-04 Tue
| 8.58
| ###
| 8.52
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Apr-03 Mon
| 8.76
| 8.85
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Mar-31 Fri
| 8.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| 8.81
|
|
| 76.6
| 76.6
| ### |
2023-Mar-29 Wed
| ###
| 8.73
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 8.23
| 7.88
| 8.2
| 1,120,972
| 9,029,429
| ###
| ###
| 0.6 |
2023-Mar-23 Thu
| ###
| ###
| ###
| 8
| 1,695,774
| 0
| ###
| ###
| ### |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 1,476,251
| 0
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 7.71
| ###
| ###
| ###
| 1,320,723
| 0
| 89.4
| 89.4
| 0.0 |
2023-Mar-20 Mon
| 7.88
| 7.89
| 7.57
| ###
| 1,633,144
| ###
| 25.3
| 25.3
| 0.0 |
2023-Mar-17 Fri
| 7.82
| ###
| 7.8
| ###
| 4,290,140
| 16,731,546
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 8.29
| ###
| ###
| 7.76
| 2,683,343
| 0
| ###
| ###
| 0.6 |
2023-Mar-15 Wed
| ###
| ###
| ###
| 8.28
| 1,751,381
| 0
| ###
| ###
| ### |
2023-Mar-14 Tue
| 8.25
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 8.47
| 8.5
| 8.24
| 8.4
|
|
| ###
| ###
| ### |
2023-Mar-10 Fri
| 8.56
| ###
| 8.46
| 8.55
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| 8.72
| 8.75
| 8.57
| 8.71
|
|
| 36.2
| 36.2
| 0.6 |
2023-Mar-08 Wed
| ###
| 8.71
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 8.85
| ###
| 8.74
| 8.84
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| 8.74
| 9
| 8.71
| 8.89
| 1,190,146
| 10,538,742
| ###
| ###
| ### |
2023-Mar-03 Fri
| ###
| 8.79
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 8.53
| 8.7
| 8.52
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Mar-01 Wed
| 8.53
| 8.83
| 8.5
| 8.76
|
|
| ###
| ###
| 0.6 |
2023-Feb-28 Tue
| 8.55
| ###
| ###
| 8.56
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| ###
| 8.77
| ###
| 8.55
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| 8.86
| ###
| ###
| 8.7
| 1,274,954
| 0
| ###
| ###
| ### |
2023-Feb-23 Thu
| ###
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 8.79
| ###
| 1,522,777
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| 9.22
|
|
| 77.1
| 77.1
| 0.7 |
2023-Feb-20 Mon
| 9.84
| 9.86
| 9.56
| 9.7
| 1,540,328
| 14,956,584
| ###
| ###
| 0.7 |
2023-Feb-17 Fri
| 9.89
| 9.89
| 9.55
| 9.76
| 2,195,726
| 21,342,456
| 30.5
| 30.5
| 0.7 |
2023-Feb-16 Thu
| ###
| 10.43
| ###
| ###
| 3,731,559
| 19,460,080
| 95.8
| 95.8
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| 9.45
| 2,380,686
| 0
| 90.9
| 90.9
| 0.7 |
2023-Feb-14 Tue
| 8.72
| 8.86
| 8.71
| 8.82
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 8.88
| ###
| ###
| ###
| 1,517,877
| 0
| 26.4
| 26.4
| 0.0 |
2023-Feb-10 Fri
| ###
| 9.25
| 9
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2023-Feb-09 Thu
| ###
| 9.51
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 9.46
| ###
| ###
| ###
| 1,156,387
| 0
| 28.6
| 28.6
| 0.0 |
2023-Feb-07 Tue
| ###
| 9.7
| ###
| 9.54
|
|
| 93.8
| 93.8
| ### |
2023-Feb-06 Mon
| 9.53
| 9.79
| ###
| 9.23
|
|
| 21.2
| 21.2
| ### |
2023-Feb-03 Fri
| 9.23
| 9.55
| ###
| 9.23
|
|
| ###
| ###
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 1,144,181
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 8.87
| 8.88
|
|
| 27.2
| 27.2
| 0.6 |
2023-Jan-31 Tue
| ###
| ###
| 8.88
| ###
| 1,958,356
| ###
| 25.8
| 25.8
| 0.0 |
2023-Jan-30 Mon
| ###
| 9.28
| ###
| 9.21
| 977,920
| 4,537,548
| ###
| ###
| 0.7 |
2023-Jan-27 Fri
| 9.22
| 9.29
| ###
| ###
| 911,480
| 4,233,824
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| 9.29
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2023-Jan-24 Tue
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 9.26
| ###
| 9.2
| 9.29
| 475,821
| 2,188,776
| ###
| ###
| ### |
2023-Jan-20 Fri
| 9.49
| 9.49
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2023-Jan-19 Thu
| 9.49
| 9.52
| ###
| 9.49
|
|
| 70.1
| 70.1
| 0.7 |
2023-Jan-18 Wed
| 9.55
| 9.58
| 9.355
| 9.55
|
|
| 70.8
| 70.8
| 0.7 |
2023-Jan-17 Tue
| ###
| ###
| 9.4
| 9.47
| 521,157
| ###
| 27.0
| 27.0
| ### |
2023-Jan-16 Mon
| 9.42
| ###
| ###
| ###
| 1,081,923
| 0
| 84.4
| 84.4
| 0.0 |
2023-Jan-13 Fri
| 9.2
| ###
| ###
| ###
| 1,353,325
| 0
| 81.3
| 81.3
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 1,281,686
| 0
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 8.945
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 8.84
| ###
| 8.77
| ###
| 1,448,121
| ###
| 81.9
| 81.9
| 0.0 |
2023-Jan-06 Fri
| 9.29
| ###
| ###
| ###
| 2,534,875
| 0
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 9.49
| ###
| 9.43
| 9.7
| 1,575,671
| 7,429,288
| 80.5
| 80.5
| 0.7 |
2023-Jan-04 Wed
| 8.86
| 9.47
| 8.77
| 9.47
|
|
| ###
| ###
| ### |
2023-Jan-03 Tue
| ###
| ###
| ###
| 8.72
| 702,286
| 0
| 21.3
| 21.3
| 0.6 |
2022-Dec-30 Fri
| ###
| 9
| 8.87
| ###
| 525,740
| 4,697,486
| 67.2
| 67.2
| 0.0 |
2022-Dec-29 Thu
| 8.83
| ###
| 8.72
| 8.79
|
|
| ###
| ###
| 0.6 |
2022-Dec-28 Wed
| 8.72
| ###
| ###
| 8.84
|
|
| ###
| ###
| ### |
2022-Dec-23 Fri
| 8.88
| ###
| 8.7
| 8.72
|
|
| ###
| ###
| 0.6 |
2022-Dec-22 Thu
| 8.85
| ###
| 8.83
| ###
| 667,624
| 2,947,559
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 8.81
| ###
| 8.685
| 8.81
|
|
| 62.2
| 62.2
| ### |
2022-Dec-20 Tue
| ###
| ###
| 8.76
| 8.76
| 990,345
| ###
| 35.4
| 35.4
| 0.6 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| 833,620
| 0
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| 9
| ###
| ###
| ###
| 980,228
| 0
| 76.0
| 76.0
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 816,081
| 0
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 9.29
| 9.41
| 9.21
| 9.27
| 1,172,852
| 10,919,252
| ###
| ###
| 0.7 |
2022-Dec-13 Tue
| 9.2
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2022-Dec-09 Fri
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| 9.48
| ###
| ###
| 1,233,682
| 5,847,652
| 27.4
| 27.4
| 0.0 |
2022-Dec-07 Wed
| ###
| 9.51
| ###
| ###
| 1,785,528
| 8,490,185
| 91.3
| 91.3
| 0.0 |
2022-Dec-06 Tue
| ###
| 9.55
| ###
| 9.2
| 1,716,050
| ###
| 32.3
| 32.3
| 0.7 |
2022-Dec-05 Mon
| 9.78
| 9.88
| 9.5
| 9.51
| 1,443,270
| 13,985,286
| ###
| ###
| ### |
2022-Dec-02 Fri
| ###
| ###
| 9.71
| 9.79
|
|
| 22.0
| 22.0
| ### |
2022-Dec-01 Thu
| ###
| 10.27
| ###
| ###
| 1,430,126
| ###
| 70.1
| 70.1
| 0.0 |
2022-Nov-30 Wed
| ###
| 9.79
| 9.55
| 9.79
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| 9.82
| 9.45
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 1,131,741
| 0
| 22.7
| 22.7
| 0.0 |
2022-Nov-25 Fri
| ###
| 10.23
| ###
| ###
| 902,655
| 4,617,080
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| 9.81
| ###
| 563,489
| ###
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 10.28
| 10.28
| 9.88
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2022-Nov-18 Fri
| ###
| 10.47
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 1,064,329
| 0
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2022-Nov-15 Tue
| ###
| 10.52
| ###
| ###
| 1,224,743
| 6,442,148
| 83.4
| 83.4
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 9.89
| 10.26
| 1,505,780
| 7,446,082
| ###
| ###
| 0.7 |
2022-Nov-11 Fri
| 9.53
| ###
| 9.53
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 1,873,178
| 0
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| 9.72
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| 2,013,128
| 0
| 89.6
| 89.6
| 0.0 |
2022-Nov-07 Mon
| 9.7
| 9.79
| ###
| ###
| 853,127
| 4,176,056
| 34.8
| 34.8
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2022-Nov-03 Thu
| ###
| ###
| 9.73
| 9.79
| 1,236,676
| 6,016,428
| 21.3
| 21.3
| ### |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 1,125,741
| 0
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 9.88
| ###
| 9.81
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2022-Oct-31 Mon
| 9.8
| ###
| 9.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 9.85
| 9.85
| ###
| ###
| 1,009,348
| ###
| 28.4
| 28.4
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
| 1,080,051
| 0
| 25.2
| 25.2
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
| 1,018,624
| 0
| 31.6
| 31.6
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| 9.87
| ###
| 1,399,087
| ###
| 15.8
| 15.8
| 0.0 |
2022-Oct-21 Fri
| 10.24
| ###
| ###
| ###
| 1,593,084
| 0
| 18.8
| 18.8
| 0.0 |
2022-Oct-20 Thu
| 10.71
| 10.8
| 10.27
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 10.79
| 10.82
|
|
| 18.2
| 18.2
| 0.8 |
2022-Oct-18 Tue
| ###
| ###
| 10.74
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Oct-17 Mon
| ###
| 10.845
| 10.54
| 10.75
|
|
| ###
| ###
| 0.8 |
2022-Oct-14 Fri
| ###
| ###
| 10.85
| ###
| 775,076
| 4,204,787
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 10.43
| 10.75
| 10.43
| 10.75
| 938,087
| 9,934,341
| ###
| ###
| 0.8 |
2022-Oct-12 Wed
| 10.2
| 10.47
| 10.2
| 10.42
| 858,525
| 8,872,855
| 87.2
| 87.2
| 0.7 |
2022-Oct-11 Tue
| ###
| ###
| ###
| 10.2
| 1,541,129
| 0
| ###
| ###
| 0.7 |
2022-Oct-10 Mon
| 10.42
| 10.52
| 10.23
| 10.23
|
|
| 27.9
| 27.9
| ### |
2022-Oct-07 Fri
| 10.46
| ###
| 10.42
| ###
| 1,767,972
| ###
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| 11.2
| 10.52
| 10.75
|
|
| 13.6
| 13.6
| 0.8 |
2022-Oct-05 Wed
| 11.8
| ###
| ###
| 11.74
| 1,323,726
| 0
| ###
| ###
| 0.8 |
2022-Oct-04 Tue
| 11.22
| 11.55
| ###
| 11.54
|
|
| 75.5
| 75.5
| 0.8 |
2022-Oct-03 Mon
| 11.24
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2022-Sep-30 Fri
| ###
| 11.4
| ###
| 11.26
|
|
| 36.1
| 36.1
| 0.8 |
2022-Sep-29 Thu
| 11.56
| 11.85
| 11.53
| ###
| 1,000,555
| 11,696,487
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2022-Sep-26 Mon
| 11.2
| 11.42
| ###
| ###
| 1,276,829
| ###
| 85.4
| 85.4
| 0.0 |
2022-Sep-23 Fri
| 11.8
| 11.83
| ###
| 11.45
| 1,176,577
| 6,959,452
| ###
| ###
| 0.8 |
2022-Sep-21 Wed
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2022-Sep-19 Mon
| 12.42
| 12.43
| 11.8
| 11.8
| 1,151,178
| 13,946,521
| ###
| ###
| 0.8 |
2022-Sep-16 Fri
| 12.48
| 12.82
| 12.43
| 12.52
|
|
| ###
| ###
| 0.9 |
2022-Sep-15 Thu
| 12.54
| 12.71
| 12.4
| 12.51
| 704,955
| ###
| ###
| ###
| ### |
2022-Sep-14 Wed
| 12.57
| 12.78
| 12.41
| 12.5
| 948,587
| 11,947,453
| 26.1
| 26.1
| 0.9 |
2022-Sep-13 Tue
| ###
| ###
| ###
| 13.23
| 797,550
| 0
| ###
| ###
| 0.9 |
2022-Sep-12 Mon
| 12.74
| ###
| 12.54
| ###
| 601,978
| ###
| 80.7
| 80.7
| 0.0 |
2022-Sep-09 Fri
| ###
| 12.75
| ###
| 12.53
|
|
| 71.2
| 71.2
| ### |
2022-Sep-08 Thu
| ###
| 12.55
| ###
| 12.55
| 1,119,250
| ###
| 76.2
| 76.2
| ### |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 12.23
| 12.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| 12.57
| ###
| 12.44
|
|
| 78.0
| 78.0
| 0.9 |
2022-Sep-02 Fri
| 12.82
| 12.88
| 12.44
| 12.47
| 526,244
| 6,662,249
| 19.9
| 19.9
| ### |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 607,444
| 0
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| 12.45
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2022-Aug-30 Tue
| 12.55
| 12.78
| 12.48
| 12.55
| 703,789
| 8,888,855
| 60.9
| 60.9
| ### |
2022-Aug-29 Mon
| 12.8
| 12.85
| 12.42
| 12.55
| 1,163,370
| 14,699,179
| ###
| ###
| ### |
2022-Aug-26 Fri
| 13.4
| 13.56
| 13.2
| 13.28
|
|
| 32.3
| 32.3
| 0.9 |
2022-Aug-25 Thu
| ###
| 13.58
| 13.21
| 13.51
| 612,148
| 8,199,722
| 75.1
| 75.1
| ### |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2022-Aug-23 Tue
| 12.81
| ###
| 12.75
| ###
| 761,127
| 4,852,184
| 82.5
| 82.5
| 0.0 |
2022-Aug-22 Mon
| 13.58
| ###
| 12.73
| ###
| 2,403,224
| 15,296,520
| 14.8
| 14.8
| 0.0 |
2022-Aug-19 Fri
| ###
| 14.475
| ###
| 14.43
| 1,129,124
| ###
| ###
| ###
| ### |
2022-Aug-18 Thu
| 13.85
| 14.2
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2022-Aug-17 Wed
| 15.2
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 14.86
| ###
| 900,643
| 6,691,777
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 747,785
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| 15.46
| ###
| ###
| 581,183
| 4,492,544
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| 15.57
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 14.41
| 14.8
| 744,454
| ###
| ###
| ###
| 1.1 |
2022-Aug-09 Tue
| ###
| ###
| 14.23
| 14.86
|
|
| 85.5
| 85.5
| ### |
2022-Aug-08 Mon
| ###
| ###
| 14.27
| 14.46
| 903,355
| ###
| ###
| ###
| 1.0 |
2022-Aug-05 Fri
| ###
| ###
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| 15.29
| ###
| 14.86
| 1,671,556
| 12,779,045
| 79.5
| 79.5
| ### |
2022-Aug-03 Wed
| ###
| 14.76
| 14.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| 14.73
| ###
| 14.72
|
|
| ###
| ###
| ### |
2022-Aug-01 Mon
| ###
| 14.78
| 14.25
| ###
| 662,749
| ###
| 27.1
| 27.1
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 14.51
| 14.58
|
|
| 33.1
| 33.1
| ### |
2022-Jul-28 Thu
| 14.27
| 14.56
| ###
| 14.42
| 615,720
| 4,482,441
| 65.6
| 65.6
| ### |
2022-Jul-27 Wed
| 13.55
| ###
| 13.52
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 13.53
| ###
| 968,523
| 6,552,058
| 33.5
| 33.5
| 0.0 |
2022-Jul-25 Mon
| ###
| 14.29
| ###
| ###
| 663,752
| ###
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 13.46
| 13.86
| 13.27
| 13.8
|
|
| 79.4
| 79.4
| 1.0 |
2022-Jul-20 Wed
| ###
| 13.75
| 12.73
| 13.42
|
|
| ###
| ###
| 1.0 |
2022-Jul-19 Tue
| ###
| 12.57
| 11.82
| 12.54
|
|
| 92.3
| 92.3
| 0.9 |
2022-Jul-18 Mon
| 11.75
| ###
| 11.59
| ###
| 829,040
| 4,804,286
| 87.6
| 87.6
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| 11.55
| 832,975
| 0
| 13.7
| 13.7
| 0.8 |
2022-Jul-14 Thu
| ###
| 12.25
| 11.85
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| 12.23
| 928,554
| 0
| ###
| ###
| ### |
2022-Jul-12 Tue
| ###
| ###
| 11.84
| 11.89
| 688,649
| ###
| ###
| ###
| ### |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 11.81
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| 11.86
| 12.27
| 1,009,045
| ###
| 81.5
| 81.5
| ### |
2022-Jul-06 Wed
| ###
| 12.44
| ###
| ###
| 1,112,447
| 6,919,420
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 11.81
| 12.27
|
|
| ###
| ###
| ### |
2022-Jul-04 Mon
| ###
| ###
| 11.71
| 11.71
| 2,386,780
| ###
| 2.4
| 2.4
| ### |
2022-Jul-01 Fri
| ###
| 13.28
| 12.81
| ###
| 1,004,128
| 13,098,849
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 13.5
| 13.54
| ###
| ###
| 1,638,579
| 11,093,179
| 16.8
| 16.8
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 13.7
| 13.79
| ###
| ###
| 926,320
| 6,386,976
| 39.4
| 39.4
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| 13.82
|
|
| ###
| ###
| 1.0 |
2022-Jun-24 Fri
| ###
| 13.83
| ###
| 13.83
| 1,099,751
| 7,604,778
| 83.5
| 83.5
| 1.0 |
2022-Jun-23 Thu
| ###
| ###
| 12.76
| 12.88
| 1,025,722
| ###
| 40.5
| 40.5
| ### |
2022-Jun-22 Wed
| ###
| ###
| 12.78
| 12.85
|
|
| ###
| ###
| 0.9 |
2022-Jun-21 Tue
| 12.7
| 13.21
| 12.7
| ###
| 1,401,044
| 18,150,525
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 12.87
| 12.48
| 12.59
| 1,427,377
| ###
| 49.8
| 49.8
| ### |
2022-Jun-17 Fri
| ###
| 12.52
| 11.73
| 12.48
|
|
| 88.4
| 88.4
| ### |
2022-Jun-16 Thu
| 12.2
| ###
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2022-Jun-15 Wed
| ###
| ###
| 11.75
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Jun-14 Tue
| 11.53
| 12.25
| ###
| 12.23
|
|
| 95.5
| 95.5
| ### |
2022-Jun-10 Fri
| ###
| ###
| ###
| 12.28
| 1,779,141
| 0
| ###
| ###
| 0.9 |
2022-Jun-09 Thu
| 12.5
| ###
| 12.5
| 12.82
| 1,847,226
| ###
| ###
| ###
| 0.9 |
2022-Jun-08 Wed
| ###
| 13.24
| 12.47
| 12.55
| 1,922,874
| 24,718,545
| ###
| ###
| ### |
2022-Jun-07 Tue
| ###
| 13.44
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| 12.82
| 12.85
| 5,044,589
| ###
| ###
| ###
| 0.9 |
2022-Jun-03 Fri
| 15.21
| 15.25
| ###
| ###
| 833,746
| ###
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| 15.25
| 15.27
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| 15.87
| ###
| 15.4
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| 16.23
| ###
| ###
| 1,649,428
| ###
| 18.8
| 18.8
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
| 1,657,652
| 0
| 94.3
| 94.3
| 0.0 |
2022-May-27 Fri
| 14.8
| 14.88
| ###
| 14.88
| 822,847
| 6,121,981
| 75.0
| 75.0
| 1.1 |
2022-May-26 Thu
| 14.43
| 14.73
| 14.41
| 14.46
| 779,441
| 11,356,455
| 75.7
| 75.7
| 1.0 |
2022-May-25 Wed
| ###
| 14.73
| ###
| 14.43
| 864,058
| 6,363,787
| ###
| ###
| ### |
2022-May-24 Tue
| 15.25
| 15.26
| ###
| 14.7
| 805,646
| 6,147,078
| ###
| ###
| ### |
2022-May-23 Mon
| ###
| ###
| 14.7
| 15.21
|
|
| 84.9
| 84.9
| ### |
2022-May-20 Fri
| ###
| 14.88
| 14.28
| 14.77
|
|
| 79.6
| 79.6
| 1.1 |
2022-May-19 Thu
| ###
| ###
| ###
| 14.43
| 1,851,783
| 0
| ###
| ###
| ### |
2022-May-18 Wed
| 14.86
| ###
| ###
| ###
| 1,800,188
| 0
| 73.4
| 73.4
| 0.0 |
2022-May-17 Tue
| ###
| ###
| 14.52
| 14.56
| 2,057,078
| 14,934,386
| ###
| ###
| ### |
2022-May-16 Mon
| 15.88
| 16.24
| ###
| 15.23
|
|
| 15.5
| 15.5
| 1.1 |
2022-May-13 Fri
| ###
| 15.8
| 14.89
| 15.79
|
|
| ###
| ###
| 1.1 |
2022-May-12 Thu
| ###
| 15.83
| 14.72
| 14.72
|
|
| ###
| ###
| ### |
2022-May-11 Wed
| 16.2
| 16.52
| 15.825
| ###
| 1,082,377
| 17,504,742
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 17.2
| 17.2
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2022-May-09 Mon
| 17.2
| 17.2
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2022-May-06 Fri
| ###
| 17.4
| 16.8
| 17.25
|
|
| 82.4
| 82.4
| 1.2 |
2022-May-05 Thu
| ###
| ###
| 16.72
| 17.57
|
|
| ###
| ###
| 1.3 |
2022-May-04 Wed
| ###
| 17.24
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2022-May-03 Tue
| 16.55
| ###
| 16.55
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2022-May-02 Mon
| ###
| 16.29
| ###
| 16.29
|
|
| 89.1
| 89.1
| ### |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 1,158,457
| 0
| 88.8
| 88.8
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| 15.57
|
|
| 86.5
| 86.5
| 1.1 |
2022-Apr-27 Wed
| ###
| ###
| 14.55
| ###
| 1,191,457
| 8,667,849
| 38.2
| 38.2
| 0.0 |
2022-Apr-26 Tue
| 15.49
| 15.59
| ###
| 15.25
| 1,118,571
| ###
| 39.1
| 39.1
| ### |
2022-Apr-22 Fri
| 15.7
| 15.84
| 15.45
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2022-Apr-21 Thu
| 16.52
| 16.55
| 15.75
| 15.82
|
|
| 11.3
| 11.3
| ### |
2022-Apr-20 Wed
| ###
| 16.76
| ###
| 16.41
| 1,142,978
| 9,578,155
| 35.6
| 35.6
| 1.2 |
2022-Apr-19 Tue
| 16.24
| 16.58
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2022-Apr-14 Thu
| 16.47
| 16.76
| ###
| ###
| 1,265,344
| 10,603,582
| 29.7
| 29.7
| 0.0 |
2022-Apr-13 Wed
| ###
| 16.56
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
2022-Apr-12 Tue
| 16.55
| 16.55
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| 16.27
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2022-Apr-08 Fri
| ###
| 17.7
| ###
| ###
| 1,762,276
| 15,596,142
| 20.9
| 20.9
| 0.0 |
2022-Apr-07 Thu
| 15.8
| 17.52
| 15.75
| 17.23
| 3,391,057
| ###
| 97.8
| 97.8
| ### |
2022-Apr-06 Wed
| ###
| ###
| ###
| 15.47
|
|
| ###
| ###
| ### |
2022-Apr-05 Tue
| ###
| ###
| ###
| 16.45
| 2,099,040
| 0
| ###
| ###
| 1.2 |
2022-Apr-04 Mon
| 16.28
| 16.85
| ###
| 16.84
|
|
| 85.1
| 85.1
| 1.2 |
2022-Apr-01 Fri
| 15.8
| 15.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2022-Mar-30 Wed
| 15.27
| ###
| ###
| 16.29
| 2,005,849
| 0
| ###
| ###
| ### |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 14.23
| ###
| ###
| ###
| 1,082,976
| 0
| 35.7
| 35.7
| 0.0 |
2022-Mar-25 Fri
| ###
| 14.8
| 14.2
| 14.2
|
|
| ###
| ###
| 1.0 |
2022-Mar-24 Thu
| 14.56
| 14.77
| 14.4
| 14.4
|
|
| ###
| ###
| 1.0 |
2022-Mar-23 Wed
| 14.71
| ###
| 14.57
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| 14.49
| 14.49
| 1,952,423
| ###
| 5.9
| 5.9
| ### |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 1,543,946
| 0
| 7.0
| 7.0
| 0.0 |
2022-Mar-18 Fri
| 15.52
| ###
| ###
| 15.74
|
|
| 74.4
| 74.4
| 1.1 |
2022-Mar-17 Thu
| ###
| 15.56
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 14.27
| 14.4
|
|
| 26.1
| 26.1
| 1.0 |
2022-Mar-15 Tue
| 13.46
| ###
| 13.41
| 13.86
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| 13.88
| 14.22
| 13.22
| ###
| 3,214,174
| ###
| 74.7
| 74.7
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| 14.2
| 1,851,441
| 0
| ###
| ###
| 1.0 |
2022-Mar-10 Thu
| ###
| ###
| 14.83
| 15.23
|
|
| ###
| ###
| 1.1 |
2022-Mar-09 Wed
| 14.24
| 14.74
| ###
| ###
| 1,984,825
| ###
| 79.6
| 79.6
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 13.76
| 14.22
| 2,130,059
| ###
| 83.3
| 83.3
| 1.0 |
2022-Mar-07 Mon
| ###
| 15.4
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2022-Mar-04 Fri
| 15.84
| ###
| ###
| 15.48
|
|
| 31.8
| 31.8
| 1.1 |
2022-Mar-03 Thu
| ###
| 16.79
| ###
| ###
| 2,367,253
| 19,873,088
| 12.0
| 12.0
| 0.0 |
2022-Mar-02 Wed
| 17.49
| 17.49
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| 18.51
| ###
| 17.74
| 2,127,878
| ###
| ###
| ###
| 1.3 |
2022-Feb-28 Mon
| 17.74
| 18.4
| 17.45
| 18.4
|
|
| ###
| ###
| 1.3 |
2022-Feb-25 Fri
| 19.52
| ###
| 17.7
| 17.78
|
|
| 1.8
| 1.8
| 1.3 |
2022-Feb-24 Thu
| 19.8
| ###
| 18.21
| 19.78
| 2,889,559
| ###
| 66.5
| 66.5
| 1.4 |
2022-Feb-23 Wed
| 19.81
| 20.82
| 19.55
| 20.45
| 1,002,946
| ###
| 77.5
| 77.5
| ### |
2022-Feb-22 Tue
| ###
| 21.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| 21.7
| 21.7
| 20.49
| 21.44
| 1,631,183
| ###
| ###
| ###
| ### |
2022-Feb-18 Fri
| 19.2
| ###
| 19.2
| 21.7
|
|
| 99.1
| 99.1
| 1.6 |
2022-Feb-17 Thu
| ###
| 18.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 17.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 18.2
| ###
| ###
| ###
| 1,349,253
| 0
| 46.1
| 46.1
| 0.0 |
2022-Feb-14 Mon
| 18.24
| ###
| ###
| 18.23
|
|
| 49.0
| 49.0
| 1.3 |
2022-Feb-11 Fri
| ###
| ###
| 17.88
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2022-Feb-10 Thu
| ###
| 19.51
| 18.59
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2022-Feb-09 Wed
| ###
| 18.59
| ###
| 18.59
| 1,772,282
| ###
| 93.3
| 93.3
| 1.3 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 3,318,674
| 0
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| ###
| 17.58
| ###
| 16.43
|
|
| ###
| ###
| ### |
2022-Feb-04 Fri
| ###
| ###
| 18.21
| 18.51
| 1,485,981
| 13,529,857
| ###
| ###
| 1.3 |
2022-Feb-03 Thu
| ###
| ###
| ###
| 18.46
|
|
| 25.0
| 25.0
| 1.3 |
2022-Feb-02 Wed
| 19.8
| ###
| 19.375
| ###
| 1,206,250
| 11,685,546
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 18.75
| 19.55
| ###
| 19.46
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| 18.8
| 18.83
| 18.45
| ###
| 1,382,444
| 25,768,756
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| 18.56
|
|
| ###
| ###
| 1.3 |
2022-Jan-27 Thu
| 18.8
| ###
| ###
| 18.41
| 1,870,324
| 0
| 46.0
| 46.0
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| 18.23
| 2,870,275
| 0
| ###
| ###
| 1.3 |
2022-Jan-24 Mon
| ###
| ###
| 18.55
| ###
| 1,739,441
| ###
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| 19.8
| ###
| ###
| 19.23
| 1,928,350
| 0
| 36.0
| 36.0
| ### |
2022-Jan-20 Thu
| 19.81
| 20.25
| ###
| 20
|
|
| 69.4
| 69.4
| 1.4 |
2022-Jan-19 Wed
| ###
| ###
| ###
| 19.8
| 1,288,086
| 0
| 38.3
| 38.3
| 1.4 |
2022-Jan-18 Tue
| 20.56
| 20.8
| 19.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 19.89
| ###
| 19.85
| 20.48
|
|
| 87.7
| 87.7
| 1.5 |
2022-Jan-14 Fri
| ###
| 20.45
| 19.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 20.81
| ###
| ###
| 20.4
| 1,450,640
| 0
| ###
| ###
| 1.5 |
2022-Jan-12 Wed
| 21.4
| 21.52
| ###
| 20.74
| 1,443,381
| 15,530,779
| 10.9
| 10.9
| ### |
2022-Jan-11 Tue
| 20.55
| ###
| 20.51
| ###
| 1,578,889
| ###
| 89.5
| 89.5
| 0.0 |
2022-Jan-10 Mon
| 19.29
| ###
| 19.25
| 20.59
| 2,144,655
| ###
| ###
| ###
| ### |
2022-Jan-07 Fri
| 20.43
| 20.47
| 19.2
| 19.29
| 3,118,159
| 61,848,683
| 3.8
| 3.8
| 1.4 |
2022-Jan-06 Thu
| 20.46
| 20.85
| 20.21
| 20.4
|
|
| ###
| ###
| 1.5 |
2022-Jan-05 Wed
| 21.4
| ###
| ###
| ###
| 1,413,670
| 0
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2021-Dec-31 Fri
| 21.85
| 22.55
| 21.24
| 21.24
|
|
| 9.1
| 9.1
| 1.5 |
2021-Dec-30 Thu
| ###
| 21.72
| ###
| 21.72
|
|
| 87.9
| 87.9
| ### |
2021-Dec-29 Wed
| 21.45
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2021-Dec-24 Fri
| 21.4
| ###
| ###
| 21.21
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 20.53
| 20.56
| 19.54
| ###
| 2,963,120
| 59,410,555
| 12.6
| 12.6
| 0.0 |
2021-Dec-21 Tue
| ###
| 20.88
| ###
| 20.56
|
|
| 84.9
| 84.9
| 1.5 |
2021-Dec-20 Mon
| 23
| ###
| 19.53
| 19.7
|
|
| 0.5
| 0.5
| 1.4 |
2021-Dec-17 Fri
| ###
| 29.57
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Dec-16 Thu
| 29.24
| 29.7
| 28.83
| 28.85
|
|
| 28.4
| 28.4
| ### |
2021-Dec-15 Wed
| 29.83
| 29.83
| ###
| 28.78
| 996,288
| ###
| ###
| ###
| 2.1 |
2021-Dec-14 Tue
| ###
| ###
| ###
| 29.89
| 702,744
| 0
| 85.0
| 85.0
| ### |
2021-Dec-13 Mon
| ###
| 29.59
| ###
| 29.49
| 848,328
| ###
| ###
| ###
| ### |
2021-Dec-10 Fri
| 28.55
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2021-Dec-09 Thu
| ###
| 30.25
| 28.59
| 28.87
|
|
| ###
| ###
| 2.1 |
2021-Dec-08 Wed
| ###
| 30.44
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2021-Dec-07 Tue
| 30.55
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2021-Dec-06 Mon
| 32.23
| 32.26
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Dec-03 Fri
| 32.82
| 32.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 31.5
| 32.59
| ###
| 32.4
| 775,578
| 12,638,043
| 90.6
| 90.6
| 2.3 |
2021-Dec-01 Wed
| 32.5
| 32.85
| 31.77
| ###
| 923,129
| ###
| 34.7
| 34.7
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| 31.2
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-Nov-26 Fri
| 33.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 34.5
| ###
| 33.86
| ###
| 407,326
| 6,896,029
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| 34.52
| ###
| ###
| 419,828
| ###
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| 34.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 34.84
| ###
| 34.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 34.5
| ###
| 34.42
| 34.86
|
|
| ###
| ###
| 2.5 |
2021-Nov-18 Thu
| ###
| ###
| 34.41
| 34.88
|
|
| ###
| ###
| ### |
2021-Nov-17 Wed
| 34.4
| ###
| ###
| 34.79
|
|
| ###
| ###
| 2.5 |
2021-Nov-16 Tue
| ###
| ###
| 34.24
| 34.25
| 611,274
| ###
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| 35.53
| ###
| ###
| 594,082
| ###
| 72.2
| 72.2
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| 33.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| 34.27
|
|
| 28.8
| 28.8
| 2.4 |
2021-Nov-09 Tue
| 34.7
| 35.51
| ###
| 35.26
|
|
| 80.3
| 80.3
| 2.5 |
2021-Nov-08 Mon
| 35.45
| 35.57
| 34.4
| 34.44
| 637,622
| ###
| 22.0
| 22.0
| 2.5 |
2021-Nov-05 Fri
| ###
| 35.56
| 34.86
| ###
| 524,081
| ###
| 75.7
| 75.7
| 0.0 |
2021-Nov-04 Thu
| 34.71
| 35.47
| 34.25
| 34.43
|
|
| 34.7
| 34.7
| ### |
2021-Nov-03 Wed
| 34.89
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2021-Nov-02 Tue
| 34.8
| ###
| ###
| 34.54
|
|
| 42.8
| 42.8
| 2.5 |
2021-Nov-01 Mon
| ###
| 35.24
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2021-Oct-29 Fri
| 35.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| 35.87
| ###
| 35.26
| 482,247
| ###
| 72.9
| 72.9
| 2.5 |
2021-Oct-27 Wed
| 35.7
| ###
| ###
| ###
| 668,385
| 0
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| 35.71
| 35.88
| 780,178
| 13,930,078
| 45.5
| 45.5
| 2.6 |
2021-Oct-25 Mon
| 36.59
| 36.75
| 35.81
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2021-Oct-22 Fri
| 36.5
| 36.73
| 35.86
| 36.28
| 564,546
| ###
| ###
| ###
| ### |
2021-Oct-21 Thu
| 35.83
| ###
| 35.57
| ###
| 1,129,059
| ###
| 84.3
| 84.3
| 0.0 |
2021-Oct-20 Wed
| 35.55
| ###
| 35.54
| 35.56
|
|
| ###
| ###
| 2.5 |
2021-Oct-19 Tue
| 34.58
| 35.49
| 34.52
| 35.2
|
|
| 79.7
| 79.7
| 2.5 |
2021-Oct-18 Mon
| 34.49
| ###
| 33.59
| 34.48
| 874,445
| ###
| ###
| ###
| 2.5 |
2021-Oct-15 Fri
| 33.27
| ###
| 33.22
| ###
| 1,142,359
| 18,974,582
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| 33.26
| 32.51
| 32.89
| 831,922
| 27,357,754
| ###
| ###
| ### |
2021-Oct-13 Wed
| ###
| ###
| 32.44
| 32.44
|
|
| 21.3
| 21.3
| 2.3 |
2021-Oct-12 Tue
| 33.22
| ###
| 32.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 33.85
| 34.47
| 33.21
| 33.41
|
|
| ###
| ###
| ### |
2021-Oct-08 Fri
| 32.5
| ###
| 32.5
| ###
| 1,173,655
| ###
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Oct-06 Wed
| 32.85
| 33.49
| ###
| 32.52
|
|
| ###
| ###
| 2.3 |
2021-Oct-05 Tue
| 34.74
| 34.78
| 33.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 35.2
| 35.81
| ###
| 35.2
| 493,347
| 8,833,378
| ###
| ###
| 2.5 |
2021-Oct-01 Fri
| 34.83
| 34.87
| ###
| 34.72
| 1,163,581
| ###
| ###
| ###
| 2.5 |
2021-Sep-30 Thu
| 35.57
| ###
| 35.2
| ###
| 1,097,522
| 19,316,387
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 35.5
| ###
| ###
| 35.7
|
|
| ###
| ###
| 2.6 |
2021-Sep-28 Tue
| 37.51
| ###
| 36.46
| 36.5
| 1,003,827
| ###
| 25.0
| 25.0
| 2.6 |
2021-Sep-27 Mon
| 37.5
| 38.27
| 37.26
| 37.74
| 812,386
| 30,679,757
| 73.1
| 73.1
| 2.7 |
2021-Sep-24 Fri
| 38.85
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2021-Sep-23 Thu
| ###
| 38.445
| 37.24
| ###
| 1,149,688
| ###
| 71.9
| 71.9
| 0.0 |
2021-Sep-22 Wed
| 37.23
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 1,242,023
| 0
| 20.0
| 20.0
| 0.0 |
2021-Sep-20 Mon
| ###
| 39.59
| ###
| ###
|
|
| 53.6
| 53.6
| 0.0 |
2021-Sep-17 Fri
| ###
| 40.81
| ###
| 39.51
| 951,359
| 19,412,480
| ###
| ###
| 2.8 |
2021-Sep-16 Thu
| 39.2
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2021-Sep-15 Wed
| 38.29
| ###
| 37.43
| ###
| 1,516,275
| 28,377,086
| 83.5
| 83.5
| 0.0 |
2021-Sep-14 Tue
| ###
| 39.55
| 38.84
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Sep-13 Mon
| ###
| 40.2
| 39.26
| 39.48
|
|
| 27.7
| 27.7
| 2.8 |
2021-Sep-10 Fri
| ###
| ###
| ###
| 40.5
|
|
| 18.9
| 18.9
| 2.9 |
2021-Sep-09 Thu
| ###
| 42.44
| ###
| 41.29
| 1,043,682
| ###
| ###
| ###
| ### |
2021-Sep-08 Wed
| ###
| 43.25
| ###
| 42.75
| 470,777
| 10,180,552
| 38.2
| 38.2
| ### |
2021-Sep-07 Tue
| 43.58
| 43.78
| ###
| 43.28
| 411,977
| 9,018,176
| 34.9
| 34.9
| ### |
2021-Sep-06 Mon
| ###
| ###
| 42.73
| 43.59
| 426,474
| ###
| 39.6
| 39.6
| ### |
2021-Sep-03 Fri
| 43.4
| 44.21
| 43.4
| 43.87
| 451,375
| 19,772,481
| 69.7
| 69.7
| ### |
2021-Sep-02 Thu
| ###
| 43.88
| 43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| 43.5
| 540,974
| 0
| 74.8
| 74.8
| 3.1 |
2021-Aug-31 Tue
| ###
| ###
| 42.81
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Aug-30 Mon
| 43.78
| 44
| 42.8
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2021-Aug-27 Fri
| 44.24
| 44.4
| 43.54
| ###
| 578,724
| ###
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 45.82
| 46.5
| 45.52
| ###
| 754,548
| 34,716,753
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| 45.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 43.51
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2021-Aug-20 Fri
| 45.45
| 45.73
| 44.5
| ###
| 818,928
| ###
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 46
| 47.52
| ###
| 45.41
| 1,398,644
| 33,231,781
| ###
| ###
| ### |
2021-Aug-17 Tue
| 50.87
| ###
| ###
| 46.2
| 1,886,087
| 0
| ###
| ###
| ### |
2021-Aug-16 Mon
| 51.2
| 51.58
| ###
| 51.42
| 283,458
| 7,310,381
| 78.8
| 78.8
| 3.7 |
2021-Aug-13 Fri
| ###
| 51.85
| 50.74
| 51.4
|
|
| ###
| ###
| ### |
2021-Aug-12 Thu
| ###
| ###
| ###
| 50.53
| 310,326
| 0
| 37.8
| 37.8
| ### |
2021-Aug-11 Wed
| 50.8
| ###
| 50.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 50.8
| ###
| 50.5
| 50.73
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| ###
| ###
| 50.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 50
| ###
| 49.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| 49
| 49.42
|
|
| 33.4
| 33.4
| 3.5 |
2021-Aug-04 Wed
| ###
| 50.54
| 49.56
| ###
| 585,542
| 29,306,377
| 35.1
| 35.1
| 0.0 |
2021-Aug-03 Tue
| 50
| ###
| 50
| 50.42
|
|
| ###
| ###
| ### |
2021-Aug-02 Mon
| ###
| 50.5
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 48.85
| 48.87
| 848,652
| 20,728,325
| ###
| ###
| ### |
2021-Jul-29 Thu
| 50.54
| ###
| ###
| 50.7
| 420,973
| 0
| 64.0
| 64.0
| ### |
2021-Jul-28 Wed
| 51.79
| ###
| 49.52
| 50.46
|
|
| ###
| ###
| 3.6 |
2021-Jul-27 Tue
| ###
| 53.175
| ###
| 52.23
| 445,184
| 11,836,329
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| 54.5
| ###
| 53.24
|
|
| 34.1
| 34.1
| 3.8 |
2021-Jul-23 Fri
| 53.41
| ###
| 53.28
| ###
| 204,784
| 5,455,445
| 71.0
| 71.0
| 0.0 |
2021-Jul-22 Thu
| 53.52
| 53.7
| ###
| 53.7
| 339,349
| 9,111,520
| ###
| ###
| 3.8 |
2021-Jul-21 Wed
| 54
| ###
| 53.43
| 53.52
|
|
| ###
| ###
| 3.8 |
2021-Jul-20 Tue
| ###
| ###
| 52.7
| 53.7
| 326,188
| 8,595,053
| ###
| ###
| 3.8 |
2021-Jul-19 Mon
| ###
| ###
| ###
| 53.55
| 278,870
| 0
| ###
| ###
| 3.8 |
2021-Jul-16 Fri
| 53.26
| 54.59
| 53.26
| 54.59
|
|
| 83.0
| 83.0
| ### |
2021-Jul-15 Thu
| ###
| ###
| ###
| 53.45
| 424,883
| 0
| ###
| ###
| 3.8 |
2021-Jul-14 Wed
| 53
| 54.4
| 52.74
| ###
| 370,871
| 19,867,559
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 52
| 53.2
| 51.89
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2021-Jul-12 Mon
| 51.76
| ###
| ###
| 51.77
|
|
| 73.2
| 73.2
| 3.7 |
2021-Jul-09 Fri
| ###
| ###
| 50.29
| 51.21
|
|
| ###
| ###
| 3.7 |
2021-Jul-08 Thu
| 53.4
| ###
| 51.2
| 51.73
|
|
| 14.0
| 14.0
| ### |
2021-Jul-07 Wed
| 53.71
| ###
| 53.45
| 53.81
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 54.51
| ###
| 53.51
| 53.7
|
|
| 33.7
| 33.7
| 3.8 |
2021-Jul-05 Mon
| ###
| ###
| 54.56
| 54.71
| 556,281
| 15,175,345
| 23.5
| 23.5
| 3.9 |
2021-Jul-02 Fri
| ###
| 56
| 54.8
| ###
| 533,820
| 29,573,628
| 75.9
| 75.9
| 0.0 |
2021-Jul-01 Thu
| ###
| 54.72
| ###
| 54.42
|
|
| ###
| ###
| 3.9 |
2021-Jun-30 Wed
| ###
| ###
| 53.76
| 53.86
|
|
| 29.4
| 29.4
| 3.8 |
2021-Jun-29 Tue
| ###
| ###
| 52.81
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2021-Jun-28 Mon
| ###
| 53.51
| ###
| ###
| 258,824
| ###
| 43.9
| 43.9
| 0.0 |
2021-Jun-25 Fri
| ###
| 53.58
| ###
| 53.22
| 453,089
| 12,138,254
| 68.5
| 68.5
| ### |
2021-Jun-24 Thu
| ###
| ###
| 51.78
| 52.77
|
|
| ###
| ###
| ### |
2021-Jun-23 Wed
| 51.8
| ###
| 51.5
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
| 365,885
| 0
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| 50.79
|
|
| ###
| ###
| 3.6 |
2021-Jun-18 Fri
| ###
| ###
| ###
| 51.89
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| 51.55
| 50.82
| 51.22
|
|
| 51.7
| 51.7
| 3.7 |
2021-Jun-16 Wed
| 51.55
| ###
| 50.56
| ###
| 546,140
| ###
| 41.7
| 41.7
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| 51.52
| 491,147
| 0
| ###
| ###
| ### |
2021-Jun-11 Fri
| ###
| 50.25
| ###
| ###
| 381,523
| ###
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| 49.86
| 309,489
| 0
| 75.3
| 75.3
| ### |
2021-Jun-09 Wed
| 50.25
| 50.4
| 49.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| 49.56
| 50.7
| 49.51
| 50.59
| 687,689
| 34,456,657
| 85.4
| 85.4
| ### |
2021-Jun-07 Mon
| ###
| ###
| ###
| 49.47
|
|
| 35.5
| 35.5
| ### |
2021-Jun-04 Fri
| ###
| ###
| 48.8
| 49.75
| 546,023
| ###
| ###
| ###
| ### |
2021-Jun-03 Thu
| 48.45
| 49.2
| ###
| 48.89
|
|
| 74.2
| 74.2
| 3.5 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 485,282
| 0
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 47.78
| 48.2
| 47.2
| 47.88
|
|
| ###
| ###
| 3.4 |
2021-May-31 Mon
| ###
| 48.45
| 47.76
| 47.88
| 297,420
| 14,307,389
| ###
| ###
| 3.4 |
2021-May-28 Fri
| 48.2
| 48.72
| 47.7
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 46.88
| 47.81
| 1,364,281
| 31,978,746
| 72.3
| 72.3
| ### |
2021-May-26 Wed
| ###
| 48.2
| 46.76
| 47.51
| 521,457
| 24,758,778
| ###
| ###
| ### |
2021-May-25 Tue
| 46.7
| 46.76
| ###
| 46.5
| 299,622
| ###
| ###
| ###
| ### |
2021-May-24 Mon
| 46.27
| 46.74
| ###
| ###
| 250,886
| ###
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 45.45
| 46.29
| 45.45
| ###
| 334,150
| ###
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| 44.88
| 45.41
| 402,848
| ###
| ###
| ###
| ### |
2021-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| 45.56
| 46.75
| 45.5
| 46.2
| 350,559
| ###
| ###
| ###
| ### |
2021-May-17 Mon
| 47.21
| 47.28
| ###
| ###
| 508,122
| ###
| 23.8
| 23.8
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 540,646
| 0
| 86.4
| 86.4
| 0.0 |
2021-May-13 Thu
| 45
| 45.56
| 44.22
| 45.41
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| 45.5
| 46.25
| ###
| 45.4
|
|
| ###
| ###
| 3.2 |
2021-May-11 Tue
| 46.77
| ###
| ###
| 45.78
| 502,648
| 0
| 34.7
| 34.7
| 3.3 |
2021-May-10 Mon
| ###
| ###
| 46.55
| ###
| 401,358
| ###
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 46.5
| ###
| 46.42
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-May-06 Thu
| 48.74
| 48.74
| ###
| ###
| 493,720
| 12,031,956
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| ###
| 47.88
| 48.81
|
|
| 83.9
| 83.9
| ### |
2021-May-04 Tue
| 47.81
| 48.54
| 47.58
| 48.44
|
|
| 80.1
| 80.1
| 3.5 |
2021-May-03 Mon
| ###
| 48.85
| 47.55
| 47.86
|
|
| 43.8
| 43.8
| 3.4 |
2021-Apr-30 Fri
| 49.48
| 49.78
| 48.27
| 48.5
|
|
| 25.8
| 25.8
| 3.5 |
2021-Apr-29 Thu
| 48.55
| ###
| 48.51
| ###
| 260,851
| 6,326,941
| 76.4
| 76.4
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| 48.54
| 340,243
| 0
| 84.9
| 84.9
| 3.5 |
2021-Apr-27 Tue
| ###
| ###
| ###
| 47.5
|
|
| ###
| ###
| 3.4 |
2021-Apr-26 Mon
| 48.72
| 48.79
| 47.82
| ###
| 269,287
| ###
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 47.76
| ###
| 277,576
| ###
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 47.76
| 48.4
| 47.44
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-Apr-21 Wed
| 47.41
| ###
| ###
| 47.7
|
|
| 74.6
| 74.6
| 3.4 |
2021-Apr-20 Tue
| 47.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| 48.59
| ###
| ###
| 246,250
| 5,982,643
| 43.9
| 43.9
| 0.0 |
2021-Apr-16 Fri
| 48
| ###
| ###
| 48.48
|
|
| 75.6
| 75.6
| 3.5 |
2021-Apr-15 Thu
| ###
| ###
| 47.76
| 47.89
|
|
| 16.6
| 16.6
| ### |
2021-Apr-14 Wed
| ###
| 49.49
| 48.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 48.4
| ###
| ###
| 48.4
| 358,552
| 0
| ###
| ###
| 3.5 |
2021-Apr-12 Mon
| ###
| ###
| 47.71
| 48.4
| 477,348
| ###
| 83.5
| 83.5
| 3.5 |
2021-Apr-09 Fri
| ###
| ###
| 47.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 637,158
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 47.42
| 47.84
| 523,286
| ###
| ###
| ###
| 3.4 |
2021-Apr-06 Tue
| 46.5
| ###
| ###
| 47.84
| 701,387
| 0
| 86.7
| 86.7
| 3.4 |
2021-Apr-01 Thu
| ###
| ###
| 45
| ###
| 269,177
| 6,056,482
| 66.0
| 66.0
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 579,749
| 0
| 67.6
| 67.6
| 0.0 |
2021-Mar-30 Tue
| ###
| 46.29
| 45
| 45
|
|
| ###
| ###
| 3.2 |
2021-Mar-29 Mon
| 46
| ###
| 45.29
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 45.46
| 45.71
|
|
| 26.8
| 26.8
| ### |
2021-Mar-25 Thu
| ###
| 46.74
| 45.5
| 45.72
|
|
| 32.3
| 32.3
| 3.3 |
2021-Mar-24 Wed
| 45.49
| ###
| 45.22
| ###
| 606,283
| 13,708,058
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| 44.53
| 45.21
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| 44.55
| ###
| 43.8
| 44.4
|
|
| 42.0
| 42.0
| ### |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 3,046,329
| 0
| 67.8
| 67.8
| 0.0 |
2021-Mar-18 Thu
| 45.29
| 45.51
| 44.25
| 44.5
|
|
| ###
| ###
| 3.2 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
| 527,080
| 0
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 45.7
| 45.7
| 44.71
| 45.28
|
|
| 27.0
| 27.0
| 3.2 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
| 973,170
| 0
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 43.75
| ###
| 43.27
|
|
| 29.5
| 29.5
| ### |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
| 401,079
| 0
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 42.76
| ###
| ###
| ###
| 678,473
| 0
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 43
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Mar-08 Mon
| ###
| 43.85
| ###
| 42.71
|
|
| 27.8
| 27.8
| ### |
2021-Mar-05 Fri
| ###
| ###
| ###
| 43
| 778,972
| 0
| 78.8
| 78.8
| ### |
2021-Mar-04 Thu
| ###
| 44
| ###
| ###
| 989,952
| 21,778,944
| 51.1
| 51.1
| 0.0 |
2021-Mar-03 Wed
| 44.5
| ###
| 43.44
| 44.2
| 599,320
| ###
| ###
| ###
| 3.2 |
2021-Mar-02 Tue
| ###
| 46.56
| ###
| ###
| 522,384
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 44
| 45.25
| 43.5
| ###
| 596,575
| ###
| 84.2
| 84.2
| 0.0 |
2021-Feb-26 Fri
| 45
| 45.42
| 43.44
| 43.44
|
|
| 17.3
| 17.3
| 3.1 |
2021-Feb-25 Thu
| ###
| 46.46
| ###
| 45.44
|
|
| ###
| ###
| 3.2 |
2021-Feb-24 Wed
| ###
| 45.73
| ###
| ###
| 663,876
| 15,179,524
| 86.5
| 86.5
| 0.0 |
2021-Feb-23 Tue
| 44.26
| ###
| ###
| 44.59
| 589,281
| 0
| 72.0
| 72.0
| 3.2 |
2021-Feb-22 Mon
| 44.84
| ###
| ###
| 44.51
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| ###
| ###
| 44.425
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| 47.26
| 45.54
| 45.76
|
|
| ###
| ###
| 3.3 |
2021-Feb-17 Wed
| 48.75
| 48.85
| ###
| 47.49
|
|
| 27.2
| 27.2
| 3.4 |
2021-Feb-16 Tue
| ###
| ###
| ###
| 48.87
| 784,185
| 0
| 26.2
| 26.2
| ### |
2021-Feb-15 Mon
| 48.71
| ###
| ###
| 50.25
| 570,026
| 0
| ###
| ###
| ### |
2021-Feb-12 Fri
| 48.24
| ###
| ###
| 48.45
| 796,720
| 0
| 76.4
| 76.4
| ### |
2021-Feb-11 Thu
| 50.5
| ###
| 48.2
| 48.85
|
|
| 20.4
| 20.4
| ### |
2021-Feb-10 Wed
| ###
| ###
| 49.83
| ###
| 757,873
| ###
| 83.4
| 83.4
| 0.0 |
2021-Feb-09 Tue
| 49.8
| 50.75
| 49.52
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2021-Feb-08 Mon
| 50.89
| ###
| ###
| 49.56
| 811,384
| 0
| ###
| ###
| 3.5 |
2021-Feb-05 Fri
| ###
| ###
| 48.27
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2021-Feb-04 Thu
| 47.8
| 47.88
| 46.8
| 47.55
|
|
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| ###
| ###
| 47.87
|
|
| 24.1
| 24.1
| ### |
2021-Feb-02 Tue
| 48.71
| ###
| ###
| 48.52
| 528,376
| 0
| 36.1
| 36.1
| 3.5 |
2021-Feb-01 Mon
| 47.78
| ###
| 46.74
| 47.44
| 545,154
| 12,740,248
| 36.0
| 36.0
| 3.4 |
2021-Jan-29 Fri
| 48.58
| 49.29
| 47.89
| ###
|
|
| 47.9
| 47.9
| 0.0 |
2021-Jan-28 Thu
| 48.5
| ###
| 47.53
| 47.54
|
|
| 37.7
| 37.7
| 3.4 |
2021-Jan-27 Wed
| 48.8
| 49.41
| 48.52
| 48.76
| 673,455
| 32,975,724
| 50.7
| 50.7
| 3.5 |
2021-Jan-25 Mon
| ###
| ###
| ###
| 48.8
|
|
| 78.0
| 78.0
| 3.5 |
2021-Jan-22 Fri
| 49.57
| 49.57
| 47.49
| 47.73
|
|
| 15.5
| 15.5
| ### |
2021-Jan-21 Thu
| 49.4
| 50.42
| ###
| 49.45
| 766,170
| 19,315,145
| ###
| ###
| 3.5 |
2021-Jan-20 Wed
| 50
| 50
| 48.81
| 49
|
|
| 20.1
| 20.1
| 3.5 |
2021-Jan-19 Tue
| 48.7
| 50.27
| ###
| 49.55
| 714,258
| 17,952,874
| ###
| ###
| ### |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 546,846
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 49.2
| 49.4
| ###
| 47.57
|
|
| ###
| ###
| 3.4 |
2021-Jan-14 Thu
| 50
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2021-Jan-13 Wed
| 50
| 50.77
| 49.4
| ###
| 505,020
| 25,293,926
| 65.6
| 65.6
| 0.0 |
2021-Jan-12 Tue
| ###
| 51.25
| ###
| 49.79
|
|
| 22.0
| 22.0
| ### |
2021-Jan-11 Mon
| 51.27
| ###
| ###
| 51.4
| 781,621
| 0
| ###
| ###
| ### |
2021-Jan-08 Fri
| 50.48
| ###
| 50.25
| 50.7
|
|
| 66.3
| 66.3
| ### |
2021-Jan-07 Thu
| 51.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| 51.76
| ###
| 50.975
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 52.73
| 52.75
| 51.53
| ###
| 683,626
| 35,644,259
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 53.8
| ###
| ###
| ###
| 424,451
| 0
| 19.2
| 19.2
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 145,450
| 0
| 26.8
| 26.8
| 0.0 |
2020-Dec-30 Wed
| 54.87
| ###
| 53.75
| 54.45
| 296,071
| ###
| 30.4
| 30.4
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 229,324
| 0
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 55.42
| ###
| ###
| 54.23
| 355,385
| 0
| 13.7
| 13.7
| ### |
2020-Dec-23 Wed
| ###
| 55.51
| 54.85
| ###
| 359,247
| 19,823,249
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 55.5
| 56.89
| ###
| ###
| 460,842
| 13,108,650
| 42.5
| 42.5
| 0.0 |
2020-Dec-21 Mon
| 55.5
| 55.83
| 55.025
| ###
| 269,183
| 14,920,140
| 39.6
| 39.6
| 0.0 |
2020-Dec-18 Fri
| 56.24
| 56.24
| ###
| 55.29
|
|
| 29.5
| 29.5
| ### |
2020-Dec-17 Thu
| ###
| ###
| 55.53
| 56.24
| 648,826
| 18,014,653
| ###
| ###
| 4.0 |
2020-Dec-16 Wed
| 56.25
| 56.47
| 55.25
| 55.49
|
|
| 31.0
| 31.0
| ### |
2020-Dec-15 Tue
| 55
| ###
| 54.87
| 55.48
|
|
| 83.5
| 83.5
| 4.0 |
2020-Dec-14 Mon
| 55
| 55.41
| 54.71
| 54.83
|
|
| 44.1
| 44.1
| ### |
2020-Dec-11 Fri
| 55.5
| 55.78
| 54.7
| 54.8
|
|
| 26.2
| 26.2
| 3.9 |
2020-Dec-10 Thu
| 57.4
| 57.4
| 55.5
| 55.5
|
|
| ###
| ###
| 4.0 |
2020-Dec-09 Wed
| 58.4
| 58.45
| ###
| ###
| 559,546
| ###
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 58.52
| 57.45
| ###
| 656,277
| 38,054,221
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 57.73
| ###
| ###
| 57.71
| 324,628
| 0
| ###
| ###
| 4.1 |
2020-Dec-04 Fri
| 57.5
| ###
| 57.5
| 57.54
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| 58.5
| 58.72
| 57.49
| 57.51
|
|
| ###
| ###
| 4.1 |
2020-Dec-02 Wed
| ###
| 59.73
| ###
| 58.5
| 595,475
| ###
| ###
| ###
| 4.2 |
2020-Dec-01 Tue
| 58.73
| 60.44
| 58.24
| 59.44
|
|
| ###
| ###
| 4.2 |
2020-Nov-30 Mon
| 60.71
| 61.28
| 58.85
| ###
| 1,012,749
| ###
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 363,176
| 0
| 39.8
| 39.8
| 0.0 |
2020-Nov-26 Thu
| 60.25
| ###
| ###
| 60.73
| 335,572
| 0
| ###
| ###
| 4.3 |
2020-Nov-25 Wed
| ###
| ###
| ###
| 60.47
|
|
| 29.5
| 29.5
| ### |
2020-Nov-24 Tue
| ###
| 62.83
| ###
| ###
| 346,246
| ###
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 62.43
| 62.55
| ###
| 61.44
|
|
| 24.9
| 24.9
| 4.4 |
2020-Nov-20 Fri
| ###
| 62.79
| ###
| 62.43
|
|
| ###
| ###
| ### |
2020-Nov-19 Thu
| 61.75
| 62.29
| 61.27
| 62.29
|
|
| 75.1
| 75.1
| ### |
2020-Nov-18 Wed
| ###
| 61.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| 62.28
| ###
| ###
| 638,489
| 19,882,547
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| 61.26
| ###
| 60.51
|
|
| ###
| ###
| 4.3 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 63.48
| 63.48
| ###
| 60.51
| 1,212,351
| 38,480,020
| ###
| ###
| 4.3 |
2020-Nov-09 Mon
| ###
| ###
| 60.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 59.88
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2020-Nov-05 Thu
| 59
| 60.77
| 59
| ###
| 786,625
| ###
| 80.6
| 80.6
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 55.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| 57.84
| ###
| ###
| 678,758
| 19,629,681
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 55.55
| ###
| 54.585
| 54.87
|
|
| ###
| ###
| ### |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 605,850
| 0
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 56.7
| ###
| 56.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| 56.82
| 57.56
| 502,085
| ###
| ###
| ###
| ### |
2020-Oct-27 Tue
| 57.74
| ###
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2020-Oct-26 Mon
| 59.22
| ###
| ###
| ###
| 490,479
| 0
| 38.2
| 38.2
| 0.0 |
2020-Oct-23 Fri
| ###
| 60.81
| ###
| 59.27
| 313,859
| 9,542,882
| ###
| ###
| ### |
2020-Oct-22 Thu
| 59.41
| ###
| ###
| 59.47
|
|
| ###
| ###
| 4.2 |
2020-Oct-21 Wed
| 60.2
| 60.8
| 59.75
| 59.86
|
|
| 34.8
| 34.8
| 4.3 |
2020-Oct-20 Tue
| 60.5
| ###
| ###
| 60.25
| 717,242
| 0
| 39.0
| 39.0
| ### |
2020-Oct-19 Mon
| 62.22
| 62.4
| 60.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| 63.23
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 64.44
| 63.4
| 63.89
|
|
| ###
| ###
| ### |
2020-Oct-13 Tue
| ###
| 64.345
| 63.59
| 64.2
| 340,947
| 21,809,527
| 71.3
| 71.3
| 4.6 |
2020-Oct-12 Mon
| ###
| ###
| 62.8
| ###
| 379,427
| ###
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 63.2
| 63.44
| 62.53
| 62.73
|
|
| 25.0
| 25.0
| ### |
2020-Oct-08 Thu
| ###
| ###
| 60.59
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2020-Oct-07 Wed
| 59.7
| ###
| 59.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 58.25
| 59.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| 58.22
| 57.55
| ###
| 170,384
| 9,862,677
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 56.44
| 56.7
|
|
| 52.5
| 52.5
| ### |
2020-Oct-01 Thu
| 57
| ###
| 56.81
| 57.53
|
|
| 71.6
| 71.6
| ### |
2020-Sep-30 Wed
| 57.24
| 57.7
| 56.5
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2020-Sep-29 Tue
| 57.2
| ###
| 56.8
| ###
| 682,445
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 56.29
| 57.21
| 56.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| 56.52
| 55.83
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2020-Sep-24 Thu
| ###
| 56.21
| ###
| 55.74
|
|
| ###
| ###
| ### |
2020-Sep-23 Wed
| 56.22
| 56.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 53.8
| 54.8
| 682,720
| ###
| ###
| ###
| 3.9 |
2020-Sep-21 Mon
| ###
| 57.53
| 54.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| 57.51
| 56.57
| ###
| 1,093,145
| ###
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 59.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 58.4
| 59.84
| ###
| 59.58
|
|
| ###
| ###
| 4.3 |
2020-Sep-15 Tue
| 57.55
| ###
| 57.27
| ###
| 552,042
| 15,807,722
| 69.7
| 69.7
| 0.0 |
2020-Sep-14 Mon
| 56.75
| 57.26
| ###
| 56.81
|
|
| ###
| ###
| 4.1 |
2020-Sep-11 Fri
| 56.81
| 57.58
| ###
| 56.87
|
|
| ###
| ###
| 4.1 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
| 921,181
| 0
| 31.0
| 31.0
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| 59.45
| 570,688
| 0
| 30.1
| 30.1
| ### |
2020-Sep-07 Mon
| 58
| ###
| ###
| 58.49
| 559,370
| 0
| 66.8
| 66.8
| 4.2 |
2020-Sep-04 Fri
| 60.5
| 60.81
| 58.52
| 58.52
|
|
| 12.6
| 12.6
| ### |
2020-Sep-03 Thu
| 61.57
| 62.7
| ###
| 62.5
|
|
| 78.7
| 78.7
| 4.5 |
2020-Sep-02 Wed
| 59.26
| 60.52
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Sep-01 Tue
| 57.77
| ###
| ###
| 58.28
|
|
| 79.4
| 79.4
| 4.2 |
2020-Aug-31 Mon
| ###
| 60.81
| 59.25
| 59.25
| 483,284
| ###
| 26.4
| 26.4
| 4.2 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| 62.22
| 60.88
| 61.41
| 373,189
| 22,969,782
| ###
| ###
| ### |
2020-Aug-26 Wed
| ###
| 61.89
| 60.29
| 60.73
|
|
| 32.5
| 32.5
| 4.3 |
2020-Aug-25 Tue
| ###
| 63.47
| ###
| 61.84
|
|
| ###
| ###
| 4.4 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| 61.24
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| 62.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| 63.74
| ###
| ###
| 363,173
| 11,574,323
| 70.8
| 70.8
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 390,778
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 63.53
| ###
| 62.82
| ###
| 449,741
| ###
| 34.1
| 34.1
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 63.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 64.5
| ###
| ###
| ###
| 704,159
| 0
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 64.8
| ###
| ###
| 63.41
|
|
| ###
| ###
| ### |
2020-Aug-11 Tue
| 62.51
| ###
| 61.43
| ###
| 414,159
| ###
| 32.3
| 32.3
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 61.83
| 62.8
| 384,820
| ###
| ###
| ###
| 4.5 |
2020-Aug-07 Fri
| 61.26
| ###
| 60.84
| ###
| 220,029
| 6,693,282
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 61.4
| ###
| ###
| 61.76
| 328,273
| 0
| ###
| ###
| ### |
2020-Aug-05 Wed
| 61.76
| ###
| 60.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 62.71
| ###
| 62.41
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Aug-03 Mon
| 60.88
| ###
| ###
| ###
| 424,642
| 0
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 61.82
| ###
| 60.71
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| 62.5
|
|
| 86.1
| 86.1
| 4.5 |
2020-Jul-29 Wed
| ###
| ###
| 59.7
| ###
| 498,674
| ###
| 81.5
| 81.5
| 0.0 |
2020-Jul-28 Tue
| 59.8
| 61.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| 59.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 59.76
| 59.8
| ###
| 58.56
| 800,774
| 23,943,142
| 19.9
| 19.9
| 4.2 |
2020-Jul-23 Thu
| 60.46
| 61.43
| ###
| 60.54
|
|
| 62.4
| 62.4
| 4.3 |
2020-Jul-22 Wed
| ###
| 62.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 63.86
| 60.72
| 63.47
| 490,541
| ###
| 84.2
| 84.2
| ### |
2020-Jul-20 Mon
| ###
| 61.26
| 59.79
| 60.25
| 299,744
| ###
| ###
| ###
| ### |
2020-Jul-17 Fri
| 60.7
| 61.45
| 60.125
| 60.71
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| 63.26
| ###
| 61.24
|
|
| 20.8
| 20.8
| 4.4 |
2020-Jul-15 Wed
| ###
| ###
| 61.59
| 62.79
| 573,547
| 17,662,379
| ###
| ###
| 4.5 |
2020-Jul-14 Tue
| ###
| 61.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 60.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| 61.25
|
|
| 33.1
| 33.1
| 4.4 |
2020-Jul-09 Thu
| ###
| ###
| 61.73
| 62.41
| 432,629
| ###
| ###
| ###
| 4.5 |
2020-Jul-08 Wed
| ###
| 63.73
| 61.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 63.25
| ###
| 63.2
| ###
| 762,289
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| 62.785
| 61.74
| ###
| 494,323
| 30,777,785
| 69.0
| 69.0
| 0.0 |
2020-Jul-03 Fri
| 62.75
| 63.5
| 61.46
| 62.45
|
|
| 41.7
| 41.7
| ### |
2020-Jul-02 Thu
| 60.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 58.7
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2020-Jun-30 Tue
| 56.77
| 58.88
| 56.445
| ###
| 720,284
| 41,533,376
| 78.3
| 78.3
| 0.0 |
2020-Jun-29 Mon
| ###
| 56.23
| 54.55
| ###
| 483,553
| ###
| 39.2
| 39.2
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 625,921
| 0
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 716,952
| 0
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| 57.51
| 537,927
| 0
| 41.9
| 41.9
| 4.1 |
2020-Jun-22 Mon
| ###
| 57.2
| 55.8
| 56.7
| 419,226
| ###
| 76.2
| 76.2
| ### |
2020-Jun-19 Fri
| 57.4
| 57.88
| 56.8
| 57.54
| 956,653
| 54,854,483
| ###
| ###
| ### |
2020-Jun-18 Thu
| 56.23
| 57.48
| ###
| 56.84
|
|
| 81.3
| 81.3
| ### |
2020-Jun-17 Wed
| 56.5
| 57.72
| 56.26
| 57.51
|
|
| 83.0
| 83.0
| 4.1 |
2020-Jun-16 Tue
| 55.58
| 56.58
| 54.85
| ###
| 814,778
| 45,395,356
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| 55.76
| ###
| ###
| 924,543
| 25,776,258
| 33.3
| 33.3
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| 55.72
|
|
| ###
| ###
| ### |
2020-Jun-11 Thu
| ###
| 60.23
| 58.56
| ###
| 615,721
| 36,570,748
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 59.47
| ###
| 752,184
| ###
| 68.4
| 68.4
| 0.0 |
2020-Jun-09 Tue
| 59.5
| 61.44
| 59.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 58.58
| 59.49
| 57.44
| 58
| 776,122
| 45,375,972
| 27.8
| 27.8
| 4.1 |
2020-Jun-04 Thu
| 59.71
| 60.47
| ###
| 58.59
|
|
| ###
| ###
| 4.2 |
2020-Jun-03 Wed
| ###
| 60.72
| 58.82
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Jun-02 Tue
| ###
| 59.78
| ###
| ###
| 513,280
| ###
| 82.0
| 82.0
| 0.0 |
2020-Jun-01 Mon
| 57.5
| 58.59
| 56.83
| 58.53
| 398,459
| ###
| ###
| ###
| ### |
2020-May-29 Fri
| 58.83
| ###
| 58.26
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2020-May-28 Thu
| ###
| 61.55
| ###
| 59.44
| 723,276
| ###
| 39.2
| 39.2
| 4.2 |
2020-May-27 Wed
| ###
| 59.41
| 56.23
| 58.83
| 999,421
| 57,786,522
| ###
| ###
| 4.2 |
2020-May-26 Tue
| ###
| ###
| 55.49
| 56.54
|
|
| ###
| ###
| 4.0 |
2020-May-25 Mon
| ###
| ###
| ###
| 56.23
| 413,476
| 0
| 61.2
| 61.2
| ### |
2020-May-22 Fri
| 56.58
| ###
| 55.77
| ###
| 344,588
| ###
| 32.4
| 32.4
| 0.0 |
2020-May-21 Thu
| 58.41
| 58.48
| 56.84
| 56.84
| 466,556
| ###
| 21.8
| 21.8
| ### |
2020-May-20 Wed
| ###
| ###
| 54.72
| 57.2
| 651,983
| 17,838,254
| 81.2
| 81.2
| 4.1 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 54.89
| 53.76
| 54.41
|
|
| 29.4
| 29.4
| ### |
2020-May-15 Fri
| ###
| 54.59
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2020-May-14 Thu
| 54.47
| ###
| ###
| ###
| 524,221
| 0
| 29.6
| 29.6
| 0.0 |
2020-May-13 Wed
| 52.56
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2020-May-12 Tue
| ###
| 55.55
| 53.57
| ###
| 528,085
| ###
| 44.3
| 44.3
| 0.0 |
2020-May-11 Mon
| 55.2
| ###
| 54.23
| ###
| 445,124
| ###
| 22.7
| 22.7
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 53.4
| 55
| 539,185
| ###
| 71.9
| 71.9
| 3.9 |
2020-May-07 Thu
| 52.55
| ###
| ###
| ###
| 951,979
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 48.88
| 50.59
| 48.4
| 50.53
| 712,384
| 35,259,446
| 86.0
| 86.0
| ### |
2020-May-04 Mon
| 47.51
| 48.47
| 46.57
| 48.26
|
|
| ###
| ###
| 3.4 |
2020-May-01 Fri
| 49.7
| 49.75
| 47.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| 50.2
| ###
| 763,981
| 19,175,923
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| 50
| 47.52
| 50
| 602,854
| ###
| 82.2
| 82.2
| ### |
2020-Apr-28 Tue
| ###
| 50.46
| 47.86
| ###
| 816,072
| ###
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 46.76
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2020-Apr-24 Fri
| 46
| ###
| 45.71
| 46.41
|
|
| ###
| ###
| ### |
2020-Apr-23 Thu
| 47.27
| 47.72
| 45.51
| ###
| 508,742
| ###
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 45.45
| ###
| 44.4
| 46.48
|
|
| ###
| ###
| ### |
2020-Apr-21 Tue
| ###
| ###
| 45.7
| ###
| 821,720
| ###
| 36.5
| 36.5
| 0.0 |
2020-Apr-20 Mon
| 48.26
| 48.87
| 47.25
| ###
| 758,745
| 36,465,284
| 40.4
| 40.4
| 0.0 |
2020-Apr-17 Fri
| 49.5
| ###
| 48.29
| 48.41
|
|
| 18.6
| 18.6
| 3.5 |
2020-Apr-16 Thu
| 46.5
| ###
| 46.5
| 47.88
| 1,201,459
| 27,933,921
| 86.0
| 86.0
| 3.4 |
2020-Apr-15 Wed
| 51.41
| 51.73
| ###
| ###
| 1,229,322
| ###
| 14.1
| 14.1
| 0.0 |
2020-Apr-14 Tue
| 49.48
| ###
| 48.57
| ###
| 892,846
| ###
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| 50.5
| 47.5
| 49.87
|
|
| ###
| ###
| 3.6 |
2020-Apr-08 Wed
| 46.54
| ###
| 46.27
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2020-Apr-07 Tue
| 49.49
| 51.5
| 47.21
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2020-Apr-06 Mon
| 44.45
| 47.79
| ###
| 47.5
| 976,289
| 23,328,425
| ###
| ###
| 3.4 |
2020-Apr-03 Fri
| 47
| ###
| 41.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| 46.53
| 43.42
| ###
| 1,582,557
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 44
| ###
| 1,256,288
| ###
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 43.87
| 47.21
| ###
| 43.52
| 1,649,682
| 38,940,743
| 31.2
| 31.2
| 3.1 |
2020-Mar-30 Mon
| ###
| 42.22
| 37.7
| 42.22
|
|
| ###
| ###
| 3.0 |
2020-Mar-27 Fri
| 43.75
| 43.75
| ###
| ###
| 1,680,784
| 36,767,150
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 42.89
| 42.89
| 38.58
| 39.72
| 1,269,242
| 51,702,572
| 7.2
| 7.2
| 2.8 |
2020-Mar-25 Wed
| 39.79
| ###
| ###
| 40.8
|
|
| ###
| ###
| 2.9 |
2020-Mar-24 Tue
| 31.5
| ###
| 30.73
| ###
| 1,740,780
| 26,747,084
| 84.6
| 84.6
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| 30.75
|
|
| ###
| ###
| ### |
2020-Mar-20 Fri
| ###
| ###
| 34.23
| 35.22
| 1,531,243
| 26,207,223
| ###
| ###
| 2.5 |
2020-Mar-19 Thu
| ###
| ###
| 31.52
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2020-Mar-18 Wed
| 40.26
| ###
| 36.23
| ###
| 1,695,689
| ###
| 21.6
| 21.6
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 39.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 39.45
| 40.77
| 1,996,380
| ###
| 88.6
| 88.6
| 2.9 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 1,989,854
| 0
| 90.1
| 90.1
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 40.59
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2020-Mar-11 Wed
| 50.28
| ###
| 46.44
| 46.44
|
|
| 14.6
| 14.6
| 3.3 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 51.89
| ###
| 48.49
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 55.44
| ###
| ###
| ###
| 789,477
| 0
| 17.4
| 17.4
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| 57.2
| 844,586
| 0
| ###
| ###
| 4.1 |
2020-Mar-04 Wed
| 57.2
| 57.2
| ###
| ###
| 709,643
| 20,295,789
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| 57.27
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2020-Mar-02 Mon
| 54.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 56
| 58.49
| ###
| 55.76
|
|
| ###
| ###
| 4.0 |
2020-Feb-27 Thu
| ###
| 61.84
| 59.45
| ###
| 1,038,175
| 62,960,122
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 60.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| 67.77
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-Feb-24 Mon
| 70
| 70.26
| 67.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 71.21
| ###
| ###
| 72.4
| 407,253
| 0
| 82.8
| 82.8
| ### |
2020-Feb-20 Thu
| 71.87
| 73.22
| 71.27
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| 70.8
| 71.84
| 360,442
| 12,759,646
| ###
| ###
| ### |
2020-Feb-18 Tue
| 71.5
| ###
| ###
| 71.58
| 416,580
| 0
| 75.8
| 75.8
| 5.1 |
2020-Feb-17 Mon
| 73
| 73
| 71.74
| 72.56
|
|
| ###
| ###
| 5.2 |
2020-Feb-14 Fri
| 72
| ###
| 71.55
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2020-Feb-13 Thu
| 73.51
| 74.21
| ###
| 71.53
|
|
| 15.6
| 15.6
| ### |
2020-Feb-12 Wed
| 71.5
| ###
| 71.2
| 72.41
|
|
| 79.2
| 79.2
| 5.2 |
2020-Feb-11 Tue
| 71.46
| 72.51
| 71.22
| 71.85
| 533,957
| ###
| 72.9
| 72.9
| 5.1 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 332,254
| 0
| 84.9
| 84.9
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| 69.28
|
|
| 30.5
| 30.5
| 4.9 |
2020-Feb-06 Thu
| ###
| 71.54
| 68.82
| ###
| 666,551
| 46,778,549
| 82.6
| 82.6
| 0.0 |
2020-Feb-05 Wed
| ###
| 67.8
| 66.55
| 67.7
|
|
| ###
| ###
| 4.8 |
2020-Feb-04 Tue
| 65.88
| ###
| 65.5
| 66.78
| 286,359
| 9,378,257
| ###
| ###
| 4.8 |
2020-Feb-03 Mon
| ###
| ###
| 64.55
| 65.85
| 415,250
| ###
| ###
| ###
| ### |
2020-Jan-31 Fri
| 66.5
| ###
| ###
| 67.27
| 506,079
| 0
| 79.1
| 79.1
| ### |
2020-Jan-30 Thu
| ###
| ###
| ###
| 65.88
| 395,376
| 0
| ###
| ###
| 4.7 |
2020-Jan-29 Wed
| ###
| 65.79
| ###
| 65.51
|
|
| 84.7
| 84.7
| ### |
2020-Jan-28 Tue
| 63.82
| ###
| 60.81
| 63.75
|
|
| 43.0
| 43.0
| ### |
2020-Jan-24 Fri
| ###
| ###
| ###
| 66.52
|
|
| 86.9
| 86.9
| ### |
2020-Jan-23 Thu
| 66.51
| 66.51
| ###
| ###
| 329,044
| 10,942,358
| 18.2
| 18.2
| 0.0 |
2020-Jan-22 Wed
| ###
| 66.89
| ###
| 66.75
|
|
| 94.3
| 94.3
| 4.8 |
2020-Jan-21 Tue
| 64.2
| 64.49
| 63.25
| 63.56
| 315,059
| ###
| ###
| ###
| 4.5 |
2020-Jan-20 Mon
| 63.46
| 64.29
| 62.85
| 64.2
| 284,771
| ###
| 82.7
| 82.7
| 4.6 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2020-Jan-16 Thu
| 63.85
| 64.26
| 63.2
| 63.51
| 311,588
| ###
| 29.5
| 29.5
| ### |
2020-Jan-15 Wed
| 62.88
| ###
| ###
| 62.76
|
|
| 29.8
| 29.8
| 4.5 |
2020-Jan-14 Tue
| ###
| 63.58
| ###
| 62.49
|
|
| ###
| ###
| ### |
2020-Jan-13 Mon
| ###
| 62.8
| 61.88
| ###
| 223,647
| 13,942,153
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 62.4
| 63.59
| ###
| 62.89
| 513,189
| 16,316,844
| 76.8
| 76.8
| 4.5 |
2020-Jan-09 Thu
| 59.56
| ###
| ###
| 62.47
|
|
| 93.8
| 93.8
| 4.5 |
2020-Jan-08 Wed
| 59.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| 59.7
|
|
| 25.6
| 25.6
| 4.3 |
2020-Jan-06 Mon
| 58.25
| 59.56
| 57.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 59
| 59.81
| 58.51
| ###
| 312,447
| ###
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| 57.73
|
|
| 83.0
| 83.0
| ### |
2019-Dec-27 Fri
| ###
| 59.49
| ###
| 59.47
|
|
| ###
| ###
| 4.2 |
2019-Dec-24 Tue
| ###
| 59
| ###
| 57.72
| 138,780
| ###
| ###
| ###
| 4.1 |
2019-Dec-23 Mon
| 58.72
| ###
| ###
| ###
| 298,246
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 58.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| 58.48
| 57.52
| 57.79
| 787,688
| ###
| 29.8
| 29.8
| 4.1 |
2019-Dec-16 Mon
| ###
| ###
| 55.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 54.4
| ###
| ###
| 55.88
|
|
| ###
| ###
| ### |
2019-Dec-12 Thu
| ###
| 54.46
| 53.43
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2019-Dec-11 Wed
| 53.8
| 54.54
| ###
| 54.49
| 566,983
| 15,461,626
| ###
| ###
| 3.9 |
2019-Dec-10 Tue
| 53.51
| 53.74
| 52.25
| 53.56
|
|
| ###
| ###
| 3.8 |
2019-Dec-09 Mon
| ###
| 53.58
| 52.4
| 53.5
|
|
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| 50.87
|
|
| 25.7
| 25.7
| ### |
2019-Dec-04 Wed
| 49.55
| ###
| 48.25
| ###
| 755,752
| ###
| 32.0
| 32.0
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 52.7
| ###
| 52.52
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2019-Nov-29 Fri
| 52.54
| 53.27
| ###
| 52.49
| 325,181
| ###
| 38.3
| 38.3
| ### |
2019-Nov-28 Thu
| ###
| ###
| ###
| 52.5
| 445,688
| 0
| ###
| ###
| 3.8 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 577,759
| 0
| 87.9
| 87.9
| 0.0 |
2019-Nov-26 Tue
| 50.81
| 51.56
| 50.7
| 51.56
|
|
| 82.7
| 82.7
| 3.7 |
2019-Nov-25 Mon
| 50
| ###
| 49.42
| 49.79
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| ###
| 49.5
| 48.42
| 49.43
| 543,222
| 26,596,149
| 79.8
| 79.8
| ### |
2019-Nov-21 Thu
| 50
| ###
| 47.555
| 48
| 836,553
| ###
| 9.6
| 9.6
| 3.4 |
2019-Nov-20 Wed
| ###
| 51.26
| ###
| ###
| 406,326
| ###
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 51.2
| 51.72
| 50.41
| 51.72
| 439,359
| ###
| 78.8
| 78.8
| 3.7 |
2019-Nov-18 Mon
| ###
| 51.2
| ###
| ###
| 405,785
| ###
| 77.0
| 77.0
| 0.0 |
2019-Nov-15 Fri
| 50.45
| 50.8
| ###
| 50.76
|
|
| ###
| ###
| 3.6 |
2019-Nov-14 Thu
| 48.88
| 50.79
| 48.86
| 49.83
|
|
| 85.3
| 85.3
| ### |
2019-Nov-13 Wed
| ###
| 49.44
| 48.89
| ###
| 394,142
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| 49.49
| 48.75
| ###
| 506,845
| 24,896,226
| 34.0
| 34.0
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 494,220
| 0
| 14.3
| 14.3
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 49.23
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2019-Nov-07 Thu
| 49.41
| ###
| ###
| 49.46
| 549,044
| 0
| 67.0
| 67.0
| 3.5 |
2019-Nov-06 Wed
| 50.2
| 50.83
| 49.4
| 49.48
|
|
| 25.8
| 25.8
| 3.5 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 466,742
| 0
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| 48.79
| 48
| ###
| 464,382
| ###
| 33.0
| 33.0
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 47.7
| ###
| 47.58
| ###
| 620,088
| ###
| 79.5
| 79.5
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| 48.58
| ###
| 569,854
| 13,841,753
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| 49.41
| 49.41
| 477,353
| ###
| 16.8
| 16.8
| ### |
2019-Oct-25 Fri
| 50.5
| ###
| ###
| ###
| 442,540
| 0
| 71.8
| 71.8
| 0.0 |
2019-Oct-24 Thu
| 49
| 50
| ###
| 49.72
| 489,923
| 12,248,075
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| 49.2
| 48.24
| 48.47
|
|
| 28.1
| 28.1
| 3.5 |
2019-Oct-22 Tue
| ###
| 50.49
| 49.28
| 49.28
| 659,771
| 32,912,676
| ###
| ###
| 3.5 |
2019-Oct-21 Mon
| ###
| 50.52
| 49.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| 50.655
| 49.53
| 50.45
| 753,582
| ###
| ###
| ###
| ### |
2019-Oct-17 Thu
| 50.44
| 50.79
| ###
| ###
| 585,225
| 14,861,788
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| 50.53
|
|
| 86.1
| 86.1
| ### |
2019-Oct-15 Tue
| 47.51
| 48.87
| 47.5
| 48.73
| 450,851
| 21,724,255
| 88.7
| 88.7
| ### |
2019-Oct-14 Mon
| ###
| ###
| 48.45
| 48.55
| 475,944
| 11,529,743
| ###
| ###
| 3.5 |
2019-Oct-11 Fri
| 47.81
| 48.58
| ###
| ###
| 871,372
| 21,165,625
| 79.0
| 79.0
| 0.0 |
2019-Oct-10 Thu
| 48.7
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2019-Oct-09 Wed
| 48.52
| 49
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Oct-08 Tue
| 49.86
| ###
| 48.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| 51.27
| 49.51
| 49.7
|
|
| 10.4
| 10.4
| 3.6 |
2019-Oct-04 Fri
| ###
| ###
| ###
| 50.87
| 451,389
| 0
| 29.5
| 29.5
| ### |
2019-Oct-03 Thu
| 49.56
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2019-Oct-02 Wed
| ###
| 51.85
| 50.28
| ###
| 611,076
| ###
| 19.3
| 19.3
| 0.0 |
2019-Oct-01 Tue
| ###
| 52.51
| 51.225
| 52.51
|
|
| 81.8
| 81.8
| ### |
2019-Sep-30 Mon
| ###
| ###
| 51.4
| 51.44
| 918,256
| 23,599,179
| 13.1
| 13.1
| 3.7 |
2019-Sep-27 Fri
| ###
| 52.73
| 51.54
| 51.88
|
|
| ###
| ###
| 3.7 |
2019-Sep-26 Thu
| ###
| 52.75
| ###
| 52.22
|
|
| 87.0
| 87.0
| 3.7 |
2019-Sep-25 Wed
| ###
| 52.78
| 50.58
| 50.87
| 699,977
| ###
| ###
| ###
| ### |
2019-Sep-24 Tue
| 53.42
| 53.86
| ###
| 53.45
| 623,383
| ###
| 70.5
| 70.5
| 3.8 |
2019-Sep-23 Mon
| ###
| 53.5
| ###
| ###
| 608,255
| 16,270,821
| 33.4
| 33.4
| 0.0 |
2019-Sep-20 Fri
| 51.85
| 53.58
| 51.825
| 52.5
|
|
| 79.9
| 79.9
| 3.8 |
2019-Sep-19 Thu
| 51.2
| ###
| 50.55
| ###
| 1,054,683
| ###
| 34.2
| 34.2
| 0.0 |
2019-Sep-18 Wed
| 51.49
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Sep-17 Tue
| 50.26
| 51.41
| 50
| 51.41
| 758,346
| ###
| 87.1
| 87.1
| 3.7 |
2019-Sep-16 Mon
| ###
| 52.24
| ###
| ###
| 1,110,271
| 29,000,278
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| 51.4
|
|
| 69.7
| 69.7
| ### |
2019-Sep-12 Thu
| 53.27
| 53.44
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2019-Sep-11 Wed
| 53.84
| ###
| 52.4
| ###
| 681,548
| 17,856,557
| 14.7
| 14.7
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 52.975
| 53.55
| 556,328
| ###
| ###
| ###
| 3.8 |
2019-Sep-09 Mon
| 54.28
| 54.48
| ###
| 53.45
| 546,784
| ###
| 21.1
| 21.1
| 3.8 |
2019-Sep-06 Fri
| 53.53
| 54.56
| 53.24
| ###
| 651,050
| ###
| 80.9
| 80.9
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 52.26
| 52.89
|
|
| 23.3
| 23.3
| 3.8 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 931,288
| 0
| 23.1
| 23.1
| 0.0 |
2019-Sep-03 Tue
| 49.52
| ###
| 49.52
| 50.56
| 466,050
| ###
| ###
| ###
| ### |
2019-Sep-02 Mon
| ###
| ###
| 49.57
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2019-Aug-30 Fri
| ###
| 50.84
| 49
| 50.74
| 1,344,827
| ###
| ###
| ###
| 3.6 |
2019-Aug-29 Thu
| 52.2
| 52.2
| 48.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 50.79
| ###
| ###
| ###
| 1,545,741
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 50.81
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Aug-26 Mon
| 50.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 52.4
| 53.26
| 51.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 53.43
| 54
| 52.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 52.5
| 53.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| 52.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 52.75
| 53.44
| ###
| 52.48
| 1,104,753
| ###
| ###
| ###
| 3.7 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 1,523,124
| 0
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 53.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 57
| 57.84
| 55
| 55.74
| 2,877,879
| ###
| ###
| ###
| ### |
2019-Aug-13 Tue
| 59.83
| 59.83
| 59.83
| 59.83
| 0
|
|
|
| ### |
2019-Aug-12 Mon
| 60.47
| ###
| ###
| 59.83
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| 60.26
| 61.53
| 59.41
| 60.75
| 682,651
| ###
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| ###
| 57.76
| 59.74
|
|
| 59.4
| 59.4
| 4.3 |
2019-Aug-07 Wed
| ###
| 59.43
| ###
| 58.7
|
|
| 71.0
| 71.0
| 4.2 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 58.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| 61.48
| 59.74
| 60.72
|
|
| 34.6
| 34.6
| 4.3 |
2019-Aug-01 Thu
| ###
| 61.745
| 60.73
| 61.25
|
|
| ###
| ###
| 4.4 |
2019-Jul-31 Wed
| ###
| ###
| 60.42
| 61.88
|
|
| 86.1
| 86.1
| 4.4 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 467,973
| 0
| 29.9
| 29.9
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-Jul-26 Fri
| 60.81
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 60.81
| 61.42
|
|
| 74.8
| 74.8
| 4.4 |
2019-Jul-24 Wed
| 59.56
| 61.485
| 59.56
| ###
| 759,721
| ###
| 86.7
| 86.7
| 0.0 |
2019-Jul-23 Tue
| 58
| 59.82
| 57.85
| 59.5
| 730,846
| 42,999,324
| 87.4
| 87.4
| 4.3 |
2019-Jul-22 Mon
| 57.57
| 58.42
| 57.52
| ###
| 619,971
| ###
| 79.5
| 79.5
| 0.0 |
2019-Jul-19 Fri
| 56.83
| ###
| 56.83
| 58
| 751,557
| ###
| 80.5
| 80.5
| 4.1 |
2019-Jul-18 Thu
| ###
| 58.25
| ###
| 56.55
| 902,849
| 26,295,477
| 12.4
| 12.4
| ### |
2019-Jul-17 Wed
| 57.54
| 59.74
| ###
| 59.45
| 887,256
| ###
| 90.8
| 90.8
| ### |
2019-Jul-16 Tue
| ###
| 57.79
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2019-Jul-15 Mon
| 56.5
| ###
| ###
| 56.45
|
|
| ###
| ###
| 4.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
| 643,742
| 0
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 54.76
| 55.8
| 54.45
| ###
| 418,879
| ###
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 54.44
| ###
| ###
| 54.54
| 612,759
| 0
| ###
| ###
| 3.9 |
2019-Jul-08 Mon
| ###
| 55.53
| ###
| 54.46
| 626,654
| 17,399,048
| ###
| ###
| 3.9 |
2019-Jul-05 Fri
| 54.43
| ###
| 53.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| 54.49
| ###
| 54.41
|
|
| ###
| ###
| ### |
2019-Jul-03 Wed
| 52.48
| 53.81
| 52.43
| 53.52
| 718,049
| ###
| ###
| ###
| 3.8 |
2019-Jul-02 Tue
| 53.5
| ###
| ###
| 52.54
| 540,126
| 0
| 16.8
| 16.8
| 3.8 |
2019-Jul-01 Mon
| 51.21
| 53.4
| 51.21
| 53.2
|
|
| ###
| ###
| 3.8 |
2019-Jun-28 Fri
| ###
| ###
| ###
| 51
|
|
| ###
| ###
| 3.6 |
2019-Jun-27 Thu
| ###
| 51.49
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| 50.53
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| 52.22
| ###
| 51.2
| 51.2
|
|
| ###
| ###
| 3.7 |
2019-Jun-20 Thu
| ###
| ###
| 51
| ###
| 778,659
| ###
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 49.52
| ###
| 49.47
| 50.72
| 742,972
| ###
| ###
| ###
| 3.6 |
2019-Jun-18 Tue
| ###
| 49
| ###
| 48.86
| 967,679
| ###
| ###
| ###
| 3.5 |
2019-Jun-17 Mon
| 47.51
| 48.56
| 47.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 48.7
| ###
| 47.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 48.5
| 49.28
| ###
| 48.79
|
|
| 81.3
| 81.3
| 3.5 |
2019-Jun-12 Wed
| 47.48
| ###
| 47.45
| ###
| 561,678
| ###
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 46.47
| ###
| ###
| ###
| 1,474,420
| 0
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 44.24
| ###
| ###
| 45.83
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 43
| ###
| ###
| 43.81
| 648,927
| 0
| ###
| ###
| ### |
2019-Jun-05 Wed
| 43
| ###
| ###
| ###
| 468,554
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 41.43
| ###
| 40.84
| ###
| 1,026,620
| 20,963,580
| 86.2
| 86.2
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| 41.71
| 535,646
| 0
| 15.5
| 15.5
| ### |
2019-May-31 Fri
| ###
| 43.71
| ###
| 43.43
| 334,351
| 7,307,241
| ###
| ###
| 3.1 |
2019-May-30 Thu
| 43.47
| 43.83
| 43.25
| 43.48
|
|
| 73.5
| 73.5
| 3.1 |
2019-May-29 Wed
| 43.84
| 44.22
| 43.76
| 43.85
|
|
| ###
| ###
| 3.1 |
2019-May-28 Tue
| 43.79
| 44.54
| 43.79
| 44.5
| 422,185
| ###
| 81.0
| 81.0
| 3.2 |
2019-May-27 Mon
| ###
| 44.49
| 43.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 43.83
| 43.88
|
|
| ###
| ###
| 3.1 |
2019-May-23 Thu
| 45
| 45.74
| 44.86
| ###
| 488,675
| 22,136,977
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 44.72
| 45.45
| 44.645
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-May-21 Tue
| ###
| 44.72
| ###
| 44.58
|
|
| 68.8
| 68.8
| 3.2 |
2019-May-20 Mon
| 45.43
| 45.48
| ###
| 44.83
|
|
| 24.2
| 24.2
| 3.2 |
2019-May-17 Fri
| ###
| 45.49
| 44.81
| 44.82
|
|
| 23.6
| 23.6
| ### |
2019-May-16 Thu
| ###
| 45.48
| ###
| 44.5
|
|
| 21.9
| 21.9
| 3.2 |
2019-May-15 Wed
| ###
| 44.71
| 43.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| 43.23
| 41.8
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2019-May-13 Mon
| 43.88
| 44.44
| ###
| 43.55
| 603,156
| 13,402,126
| 28.9
| 28.9
| ### |
2019-May-10 Fri
| 43.85
| ###
| 43.44
| 43.89
|
|
| ###
| ###
| ### |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-May-08 Wed
| ###
| 44.22
| 42.89
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-May-07 Tue
| 43.8
| 44.59
| 43.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| 43.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 44.5
| 45.42
| 44.5
| ###
| 380,281
| ###
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 44.56
| 45.27
| 44.21
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2019-May-01 Wed
| ###
| 44.88
| ###
| 44.56
|
|
| ###
| ###
| 3.2 |
2019-Apr-30 Tue
| 43.25
| 44.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| 43.51
| 42.8
| 43.48
| 471,582
| 20,351,121
| 80.0
| 80.0
| 3.1 |
2019-Apr-26 Fri
| ###
| ###
| ###
| 43.24
|
|
| ###
| ###
| 3.1 |
2019-Apr-24 Wed
| 42
| ###
| 41.74
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| 40.78
|
|
| ###
| ###
| 2.9 |
2019-Apr-17 Wed
| ###
| ###
| 40.89
| 41
| 651,950
| ###
| ###
| ###
| 2.9 |
2019-Apr-16 Tue
| 39.84
| 41.185
| 39.83
| ###
| 715,570
| 28,985,951
| 79.9
| 79.9
| 0.0 |
2019-Apr-15 Mon
| 40
| ###
| 39.72
| 39.85
| 496,542
| 9,861,324
| ###
| ###
| ### |
2019-Apr-12 Fri
| 39.46
| 40.25
| ###
| 40
| 812,748
| 16,356,553
| 79.1
| 79.1
| 2.9 |
2019-Apr-11 Thu
| ###
| ###
| 38.74
| ###
| 598,350
| ###
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 38.8
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Apr-09 Tue
| 38.8
| ###
| 38.44
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Apr-08 Mon
| 38.72
| 38.84
| ###
| 38.44
|
|
| 24.8
| 24.8
| 2.7 |
2019-Apr-05 Fri
| 37.85
| ###
| 37.78
| 38.26
|
|
| ###
| ###
| 2.7 |
2019-Apr-04 Thu
| ###
| 38.25
| ###
| 37.79
| 432,347
| ###
| 31.6
| 31.6
| ### |
2019-Apr-03 Wed
| 37.49
| 37.81
| ###
| ###
| 339,485
| ###
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 36.7
| 37.53
| 36.5
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2019-Apr-01 Mon
| 36.44
| ###
| ###
| 36.82
| 389,148
| 0
| 77.7
| 77.7
| ### |
2019-Mar-29 Fri
| 36.48
| ###
| ###
| 36.43
|
|
| 29.5
| 29.5
| 2.6 |
2019-Mar-28 Thu
| 35.84
| ###
| ###
| ###
| 277,743
| 0
| 77.9
| 77.9
| 0.0 |
2019-Mar-27 Wed
| ###
| 36.25
| 35.56
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Mar-26 Tue
| ###
| 35.78
| ###
| 35.53
| 405,579
| ###
| 82.4
| 82.4
| 2.5 |
2019-Mar-25 Mon
| ###
| 35.29
| 34.81
| ###
| 462,327
| ###
| 82.9
| 82.9
| 0.0 |
2019-Mar-22 Fri
| ###
| 36.155
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Mar-21 Thu
| 36.25
| 36.25
| ###
| 35.89
|
|
| 26.4
| 26.4
| ### |
2019-Mar-20 Wed
| 36.4
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2019-Mar-19 Tue
| 36.7
| 36.88
| 36.45
| 36.56
| 395,187
| ###
| 32.8
| 32.8
| ### |
2019-Mar-18 Mon
| 36.81
| 36.85
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 1,038,652
| 0
| 84.5
| 84.5
| 0.0 |
2019-Mar-14 Thu
| 35.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 35.51
| ###
| 35.42
| 35.76
| 505,621
| 8,954,547
| ###
| ###
| 2.6 |
2019-Mar-12 Tue
| 35.54
| ###
| 35.48
| ###
| 652,251
| ###
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 35.89
| ###
| 35.55
| 387,471
| ###
| ###
| ###
| ### |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 35.88
| 36.26
| 35.54
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2019-Mar-05 Tue
| 35.58
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2019-Mar-04 Mon
| 35.88
| ###
| ###
| 35.83
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| 34.54
| 35.52
| 34.54
| 35.23
| 528,823
| ###
| 84.8
| 84.8
| ### |
2019-Feb-28 Thu
| 34.53
| ###
| 33.5
| 34.86
| 612,670
| 10,262,222
| ###
| ###
| 2.5 |
2019-Feb-27 Wed
| ###
| ###
| 33.87
| 34.72
|
|
| 83.9
| 83.9
| 2.5 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 651,879
| 0
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 32.71
| ###
| 32.71
| ###
| 638,846
| 10,448,326
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 32.44
| 32.8
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 32.45
| 32.48
| 1,347,122
| 21,857,054
| 18.8
| 18.8
| ### |
2019-Feb-20 Wed
| ###
| 32.89
| ###
| 32.89
|
|
| 87.5
| 87.5
| ### |
2019-Feb-19 Tue
| ###
| ###
| 31.75
| ###
| 535,628
| ###
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 32.79
| 33.44
| 32.72
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2019-Feb-15 Fri
| ###
| 32.87
| 31.52
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2019-Feb-14 Thu
| 30.51
| 32.44
| 30.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 29.5
| 29.5
| ###
| 29.2
|
|
| 23.5
| 23.5
| 2.1 |
2019-Feb-11 Mon
| ###
| 29.5
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2019-Feb-08 Fri
| ###
| 29.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| 28.85
| ###
| 28.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 28.74
| 28.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 28.49
| 28.8
| ###
| 28.43
| 629,946
| 9,071,222
| 30.3
| 30.3
| ### |
2019-Feb-04 Mon
| 28.25
| 28.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 28.21
| 28.41
| ###
| ###
| 519,879
| 7,384,881
| 76.1
| 76.1
| 0.0 |
2019-Jan-31 Thu
| ###
| 28.72
| ###
| 28.54
|
|
| ###
| ###
| 2.0 |
2019-Jan-30 Wed
| ###
| 28.2
| 27.57
| 27.83
| 304,321
| ###
| ###
| ###
| 2.0 |
2019-Jan-29 Tue
| 28
| 28.24
| 27.79
| ###
| 308,622
| 8,646,045
| 76.1
| 76.1
| 0.0 |
2019-Jan-25 Fri
| 28.23
| 28.44
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 27.79
| 27.8
| 26.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 25.29
| ###
| 25.22
| 27
|
|
| ###
| ###
| 1.9 |
2019-Jan-04 Fri
| 23.52
| 23.59
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| 23.56
| ###
| 329,025
| ###
| 80.8
| 80.8
| 0.0 |
2019-Jan-02 Wed
| 23.54
| ###
| ###
| ###
| 306,988
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 23.7
| 23.85
| 23.47
| 23.79
| 222,722
| ###
| ###
| ###
| ### |
2018-Dec-27 Thu
| 23.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 770,248
| 0
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 490,081
| 0
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| 25.41
| ###
| 25.22
|
|
| ###
| ###
| ### |
2018-Dec-13 Thu
| 25.28
| ###
| 25.2
| 25.47
|
|
| ###
| ###
| ### |
2018-Dec-12 Wed
| 25.27
| ###
| 24.73
| 25.29
| 568,481
| ###
| 63.6
| 63.6
| ### |
2018-Dec-11 Tue
| 25.55
| 25.775
| 24.87
| ###
| 464,272
| 11,756,527
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 26.26
| ###
| ###
| 25.41
| 815,253
| 0
| 20.9
| 20.9
| ### |
2018-Dec-07 Fri
| ###
| ###
| 26.56
| 26.75
| 674,052
| ###
| ###
| ###
| ### |
2018-Dec-06 Thu
| 26.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 25.81
| 26.55
|
|
| ###
| ###
| ### |
2018-Dec-04 Tue
| ###
| 27.23
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2018-Dec-03 Mon
| 26.44
| ###
| 26.44
| 27.45
|
|
| 90.0
| 90.0
| ### |
2018-Nov-30 Fri
| ###
| 26.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 26.48
| 26.83
| 26.43
| ###
| 254,472
| 6,776,589
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 26.59
| 26.59
| ###
| 26.24
|
|
| 26.1
| 26.1
| 1.9 |
2018-Nov-12 Mon
| ###
| 26.945
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Nov-09 Fri
| 27.42
| 27.44
| 26.75
| 26.89
| 355,982
| ###
| 16.0
| 16.0
| ### |
2018-Nov-08 Thu
| 27.43
| 27.52
| 27.245
| 27.44
|
|
| 70.2
| 70.2
| ### |
2018-Nov-07 Wed
| 26.74
| ###
| 26.4
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2018-Nov-06 Tue
| 26.59
| ###
| 26.29
| 26.47
|
|
| 24.9
| 24.9
| ### |
2018-Nov-05 Mon
| 26.71
| ###
| ###
| ###
| 242,723
| 0
| 38.3
| 38.3
| 0.0 |
2018-Nov-02 Fri
| 26.81
| 27
| ###
| ###
| 358,779
| ###
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 26.55
| ###
| 26
| ###
| 436,626
| ###
| 78.5
| 78.5
| 0.0 |
2018-Oct-31 Wed
| 25.46
| ###
| 25.46
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2018-Oct-30 Tue
| ###
| 25.89
| ###
| 25.85
| 264,986
| 3,430,243
| ###
| ###
| ### |
2018-Oct-29 Mon
| ###
| 25.53
| ###
| 25.45
|
|
| ###
| ###
| 1.8 |
2018-Oct-26 Fri
| ###
| ###
| 24.78
| ###
| 485,479
| 6,015,084
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 25.5
| 25.5
| 24.74
| 24.74
|
|
| ###
| ###
| 1.8 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 378,578
| 0
| 38.7
| 38.7
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 27
| ###
| ###
| 26.85
| 261,177
| 0
| 32.9
| 32.9
| 1.9 |
2018-Oct-19 Fri
| 26.75
| ###
| ###
| ###
| 300,878
| 0
| 82.1
| 82.1
| 0.0 |
2018-Oct-18 Thu
| 27.49
| 27.49
| ###
| ###
| 414,645
| ###
| 23.3
| 23.3
| 0.0 |
2018-Oct-17 Wed
| ###
| 27.29
| 26.89
| 27.2
|
|
| 71.0
| 71.0
| 1.9 |
2018-Oct-16 Tue
| 26.24
| 26.44
| ###
| 26.41
|
|
| ###
| ###
| ### |
2018-Oct-15 Mon
| ###
| 26.23
| 25.73
| ###
| 355,448
| ###
| 39.5
| 39.5
| 0.0 |
2018-Oct-12 Fri
| 25.7
| 26.53
| 25.56
| 26.44
| 582,078
| 15,160,221
| 78.8
| 78.8
| 1.9 |
2018-Oct-11 Thu
| ###
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| 27.87
| 28.2
| 521,153
| ###
| ###
| ###
| 2.0 |
2018-Oct-09 Tue
| 28.73
| 28.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 29
| 29.22
| 28.43
| 28.87
|
|
| ###
| ###
| 2.1 |
2018-Oct-05 Fri
| ###
| 29.52
| 28.85
| 29
|
|
| ###
| ###
| ### |
2018-Oct-04 Thu
| 27.7
| 29.5
| 27.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| 27.25
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Oct-02 Tue
| 27.52
| 27.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 27.44
| ###
| 27.27
| 27.52
|
|
| ###
| ###
| 2.0 |
2018-Sep-28 Fri
| 27.5
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Sep-27 Thu
| 27.75
| 27.75
| 27.43
| 27.53
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| ###
| ###
| 27.7
| 27.77
| 235,472
| 3,261,287
| 26.9
| 26.9
| ### |
2018-Sep-25 Tue
| 28.29
| 28.29
| 27.44
| 27.75
|
|
| ###
| ###
| 2.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| 28.23
| ###
| 27.89
|
|
| 23.9
| 23.9
| 2.0 |
2018-Sep-20 Thu
| 27.43
| ###
| ###
| 28
| 485,285
| 0
| ###
| ###
| 2.0 |
2018-Sep-19 Wed
| 27.46
| ###
| 27.45
| 27.89
|
|
| 82.1
| 82.1
| 2.0 |
2018-Sep-18 Tue
| 27.26
| ###
| 27.25
| 27.44
|
|
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| ###
| ###
| 27.56
|
|
| ###
| ###
| 2.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 27.48
| ###
| 26.76
| 26.86
| 415,148
| 5,554,680
| 13.7
| 13.7
| 1.9 |
2018-Sep-12 Wed
| 27.72
| 27.8
| 27.55
| 27.7
| 296,126
| 8,195,287
| ###
| ###
| 2.0 |
2018-Sep-11 Tue
| 27.2
| 27.85
| ###
| 27.79
| 288,976
| ###
| 89.7
| 89.7
| 2.0 |
2018-Sep-10 Mon
| ###
| 27.54
| 27.28
| 27.42
| 292,957
| 8,029,951
| ###
| ###
| 2.0 |
2018-Sep-07 Fri
| ###
| 27.48
| ###
| 27.42
| 236,520
| 3,249,784
| 77.5
| 77.5
| 2.0 |
2018-Sep-06 Thu
| 28
| 28
| 27.25
| ###
| 452,746
| ###
| 24.9
| 24.9
| 0.0 |
2018-Sep-05 Wed
| 27.82
| ###
| 27.75
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Sep-04 Tue
| ###
| 28
| 27.545
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 27.88
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 27.87
| ###
| 440,270
| ###
| 70.5
| 70.5
| 0.0 |
2018-Aug-30 Thu
| ###
| 28.24
| 27.88
| 28
|
|
| ###
| ###
| 2.0 |
2018-Aug-29 Wed
| 27.88
| ###
| 27.775
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 27.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 27.925
| ###
| 27.87
| 462,187
| 6,453,285
| 88.1
| 88.1
| ### |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 418,377
| 0
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| 27.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 27
| 27.22
|
|
| ###
| ###
| 1.9 |
2018-Aug-21 Tue
| 27.41
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2018-Aug-20 Mon
| ###
| 28
| ###
| 27.44
| 434,472
| ###
| 18.9
| 18.9
| ### |
2018-Aug-17 Fri
| 27
| 27.75
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| 27.2
| ###
| ###
| 634,929
| ###
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 27.45
| ###
| 26.81
| ###
| 1,248,743
| ###
| 88.1
| 88.1
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2018-Aug-08 Wed
| 23.8
| ###
| 23.7
| ###
| 463,749
| 5,495,425
| 84.2
| 84.2
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 23.8
| 23.83
|
|
| 25.6
| 25.6
| 1.7 |
2018-Aug-06 Mon
| ###
| 24.22
| ###
| ###
| 254,778
| ###
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 23.77
| 23.79
| 263,024
| 3,126,040
| ###
| ###
| ### |
2018-Aug-02 Thu
| 24.23
| ###
| 23.675
| ###
| 517,347
| ###
| 20.3
| 20.3
| 0.0 |
2018-Aug-01 Wed
| ###
| 24.74
| 24.44
| 24.51
| 320,783
| 7,888,053
| ###
| ###
| ### |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 24.8
| ###
| 24.675
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2018-Jul-27 Fri
| 24.75
| 25
| 24.7
| 24.83
| 412,942
| ###
| ###
| ###
| ### |
2018-Jul-26 Thu
| ###
| ###
| ###
| 24.57
|
|
| 20.5
| 20.5
| 1.8 |
2018-Jul-25 Wed
| 24.88
| 24.88
| 24.51
| ###
| 433,542
| ###
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 25
| ###
| 24.88
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| 24.82
|
|
| ###
| ###
| 1.8 |
2018-Jul-20 Fri
| ###
| 25.29
| ###
| 25
| 330,650
| ###
| ###
| ###
| 1.8 |
2018-Jul-19 Thu
| ###
| 25.23
| 24.89
| ###
| 394,476
| ###
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 24.75
| ###
| ###
| 24.87
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| 24.75
| 24.46
| ###
| 292,487
| 7,196,642
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 24.47
| 24.84
| ###
| ###
| 377,324
| ###
| 83.4
| 83.4
| 0.0 |
2018-Jul-13 Fri
| ###
| 24.57
| ###
| 24.48
| 371,359
| 4,562,145
| 77.7
| 77.7
| 1.7 |
2018-Jul-12 Thu
| 23.89
| ###
| 23.75
| 24.24
|
|
| 82.9
| 82.9
| ### |
2018-Jul-11 Wed
| ###
| ###
| ###
| 23.7
|
|
| ###
| ###
| 1.7 |
2018-Jul-10 Tue
| 23.85
| 24.43
| 23.72
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 23.25
| 23.85
| 23.24
| 23.7
|
|
| ###
| ###
| 1.7 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 689,882
| 0
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 22.29
| 22.55
| ###
| 22.47
| 616,658
| ###
| 81.9
| 81.9
| ### |
2018-Jul-04 Wed
| ###
| ###
| 21.8
| 22.21
| 1,948,285
| ###
| 12.5
| 12.5
| ### |
2018-Jul-03 Tue
| 23.74
| 23.8
| ###
| 23.73
| 788,887
| 9,387,755
| ###
| ###
| ### |
2018-Jul-02 Mon
| 23.45
| 23.78
| ###
| ###
| 512,847
| 6,097,750
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 23.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 23.29
| ###
| 23
| ###
| 436,053
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 23.29
| ###
| 23.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 23.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 23.76
| ###
| 23.46
| ###
| 382,425
| 4,485,845
| 37.2
| 37.2
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| 23.76
|
|
| 29.2
| 29.2
| 1.7 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 762,274
| 0
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 23.49
| 23.85
| 23.4
| 23.57
| 705,983
| 16,678,848
| 70.8
| 70.8
| ### |
2018-Jun-19 Tue
| 23.45
| 23.5
| ###
| 23.22
| 301,559
| ###
| ###
| ###
| 1.7 |
2018-Jun-18 Mon
| 23.5
| 23.77
| ###
| 23.25
|
|
| ###
| ###
| ### |
2018-Jun-15 Fri
| 22.74
| 23.56
| 22.7
| 23.47
| 952,485
| 22,030,978
| 90.0
| 90.0
| ### |
2018-Jun-14 Thu
| ###
| 22.78
| ###
| ###
| 690,571
| ###
| 22.3
| 22.3
| 0.0 |
2018-Jun-13 Wed
| 22.75
| 22.84
| 22.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 22.7
| ###
| ###
| 22.8
|
|
| ###
| ###
| 1.6 |
2018-Jun-08 Fri
| 22.58
| 22.89
| 22.46
| ###
| 376,546
| 8,538,180
| 76.2
| 76.2
| 0.0 |
2018-Jun-07 Thu
| ###
| 22.71
| ###
| 22.57
| 412,429
| ###
| 78.7
| 78.7
| 1.6 |
2018-Jun-06 Wed
| 22.76
| 22.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 22.58
| ###
| 22.58
| 22.78
|
|
| ###
| ###
| 1.6 |
2018-Jun-04 Mon
| 22.8
| ###
| ###
| ###
| 388,475
| 0
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| 22.74
|
|
| ###
| ###
| 1.6 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| 22.77
| 384,943
| 0
| ###
| ###
| ### |
2018-May-29 Tue
| 23.53
| ###
| ###
| ###
| 233,944
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 23.54
| ###
| 23.24
| 23.54
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| ###
| ###
| 23.24
| 23.53
|
|
| 75.0
| 75.0
| ### |
2018-May-24 Thu
| 23.5
| ###
| 23.25
| 23.28
| 236,286
| 2,746,824
| ###
| ###
| 1.7 |
2018-May-23 Wed
| 23.51
| ###
| 23.51
| 23.73
|
|
| ###
| ###
| ### |
2018-May-22 Tue
| 23.83
| ###
| ###
| 23.47
|
|
| 24.8
| 24.8
| ### |
2018-May-21 Mon
| 24
| ###
| 23.83
| ###
| 306,929
| 3,657,059
| 34.4
| 34.4
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 23.87
| 24
|
|
| 25.2
| 25.2
| 1.7 |
2018-May-17 Thu
| ###
| 24.26
| ###
| ###
| 256,089
| 3,106,359
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 327,177
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| 23.89
|
|
| ###
| ###
| ### |
2018-May-14 Mon
| 24.48
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-May-11 Fri
| 24.73
| 24.73
| ###
| ###
| 387,728
| 4,794,256
| 20.3
| 20.3
| 0.0 |
2018-May-10 Thu
| 24.43
| 24.74
| 24.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| 23.84
| ###
| 352,523
| 4,202,074
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 23.83
| ###
| 23.755
| 23.85
| 397,358
| ###
| 70.2
| 70.2
| ### |
2018-May-07 Mon
| 24.51
| 24.55
| 23.44
| 23.58
|
|
| ###
| ###
| 1.7 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2018-May-03 Thu
| 24.2
| 24.42
| ###
| 24.22
|
|
| 69.0
| 69.0
| 1.7 |
2018-May-02 Wed
| 23.77
| ###
| 23.72
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-May-01 Tue
| ###
| 23.86
| ###
| 23.77
|
|
| 86.0
| 86.0
| 1.7 |
2018-Apr-30 Mon
| 23.42
| 23.57
| 23.21
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2018-Apr-27 Fri
| ###
| 23.4
| ###
| ###
| 500,028
| 5,850,327
| 80.9
| 80.9
| 0.0 |
2018-Apr-26 Thu
| ###
| 23.4
| 22.88
| ###
| 510,876
| 11,821,670
| 25.2
| 25.2
| 0.0 |
2018-Apr-24 Tue
| ###
| 23.23
| 22.76
| ###
| 413,449
| 9,507,259
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 23.28
| ###
| 22.58
| ###
| 410,053
| ###
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 23
| ###
| 22.88
| 23.25
|
|
| ###
| ###
| ### |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Apr-18 Wed
| 22.55
| 22.85
| ###
| 22.73
| 475,822
| ###
| ###
| ###
| ### |
2018-Apr-17 Tue
| ###
| 22.58
| 22.23
| 22.47
| 327,942
| 7,347,540
| ###
| ###
| ### |
2018-Apr-16 Mon
| 22.78
| ###
| 22.23
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2018-Apr-13 Fri
| ###
| 22.76
| ###
| 22.71
|
|
| ###
| ###
| 1.6 |
2018-Apr-12 Thu
| 22.46
| 22.5
| ###
| ###
| 340,643
| ###
| 23.4
| 23.4
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 22.48
| 22.52
| 504,780
| 5,673,727
| ###
| ###
| 1.6 |
2018-Apr-10 Tue
| 23
| ###
| 22.7
| 22.88
|
|
| ###
| ###
| 1.6 |
2018-Apr-09 Mon
| 23
| ###
| 22.88
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2018-Apr-06 Fri
| 23.52
| 23.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 23.25
| 23.44
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-Apr-04 Wed
| 23.2
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2018-Apr-03 Tue
| 23.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 23.79
| 24
| ###
| 23.84
| 605,927
| 7,271,124
| 72.3
| 72.3
| 1.7 |
2018-Mar-28 Wed
| ###
| ###
| 23.86
| 23.87
|
|
| 31.1
| 31.1
| ### |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-Mar-26 Mon
| 24
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| 24.51
| 24.82
|
|
| ###
| ###
| 1.8 |
2018-Mar-21 Wed
| 25.4
| 25.5
| ###
| 25.2
| 212,284
| 2,706,621
| 25.1
| 25.1
| 1.8 |
2018-Mar-20 Tue
| 25.49
| 25.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 25.4
| 25.79
|
|
| ###
| ###
| 1.8 |
2018-Mar-16 Fri
| ###
| 25.73
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2018-Mar-15 Thu
| 25.71
| 25.71
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2018-Mar-14 Wed
| 25.76
| ###
| ###
| ###
| 388,088
| 0
| 16.7
| 16.7
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 25.79
| ###
| 541,444
| 6,981,920
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 25.71
| 26.29
| 25.56
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2018-Mar-09 Fri
| 25
| ###
| ###
| 25.4
|
|
| ###
| ###
| 1.8 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 338,342
| 0
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 24.75
| ###
| 24.45
| 24.48
|
|
| 28.0
| 28.0
| 1.7 |
2018-Mar-06 Tue
| 24.82
| 25.25
| 24.81
| ###
| 382,259
| 9,567,942
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 24.51
| ###
| 24.425
| ###
| 345,783
| 4,222,874
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| 25
| ###
| 24.51
| 497,555
| ###
| 20.2
| 20.2
| ### |
2018-Mar-01 Thu
| ###
| ###
| 24.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 25.45
| 25.51
| ###
| 25.42
| 640,927
| 8,175,023
| ###
| ###
| 1.8 |
2018-Feb-27 Tue
| ###
| 25.53
| 24.85
| 25.45
| 636,771
| ###
| ###
| ###
| 1.8 |
2018-Feb-26 Mon
| 24.85
| 24.88
| 24.48
| 24.83
|
|
| 38.6
| 38.6
| ### |
2018-Feb-23 Fri
| ###
| ###
| ###
| 24.54
|
|
| ###
| ###
| 1.8 |
2018-Feb-22 Thu
| ###
| 25
| 24.5
| 24.74
| 426,229
| ###
| ###
| ###
| 1.8 |
2018-Feb-21 Wed
| 24.57
| 24.87
| 24.44
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| 24.53
| 24.56
| 503,072
| 6,170,178
| 22.5
| 22.5
| 1.8 |
2018-Feb-19 Mon
| ###
| 25.2
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Feb-16 Fri
| 25.4
| 25.47
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 624,187
| 0
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 25.42
| 25.56
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2018-Feb-13 Tue
| 25.4
| 25.76
| 25.26
| 25.51
|
|
| 68.3
| 68.3
| 1.8 |
2018-Feb-12 Mon
| 25.51
| 25.58
| 24.89
| 25.24
|
|
| 32.5
| 32.5
| 1.8 |
2018-Feb-09 Fri
| ###
| 25.625
| 25.21
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| 25.85
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Feb-07 Wed
| 26.8
| ###
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2018-Feb-06 Tue
| ###
| 26.2
| ###
| 25.21
| 1,191,355
| 15,606,750
| ###
| ###
| ### |
2018-Feb-05 Mon
| 27.5
| 27.78
| 26.8
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2018-Feb-02 Fri
| 27.89
| ###
| 27.88
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2018-Feb-01 Thu
| ###
| 28.075
| 27.59
| ###
| 316,242
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 27.25
| ###
| ###
| 27.55
| 348,974
| 0
| ###
| ###
| 2.0 |
2018-Jan-30 Tue
| 27.44
| ###
| ###
| 27.44
| 404,140
| 0
| 77.5
| 77.5
| ### |
2018-Jan-29 Mon
| 27.81
| ###
| 27.47
| 27.55
| 450,022
| 6,181,052
| 31.3
| 31.3
| 2.0 |
2018-Jan-25 Thu
| 27.57
| 27.73
| ###
| 27.73
| 290,685
| 4,030,347
| 74.6
| 74.6
| ### |
2018-Jan-24 Wed
| ###
| 27.52
| ###
| 27.47
| 237,345
| ###
| 74.0
| 74.0
| 2.0 |
2018-Jan-23 Tue
| ###
| 27.51
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2018-Jan-22 Mon
| 27.55
| 27.57
| ###
| 27.2
|
|
| 31.5
| 31.5
| 1.9 |
2018-Jan-19 Fri
| ###
| 27.57
| ###
| 27.48
| 285,427
| ###
| 77.9
| 77.9
| 2.0 |
2018-Jan-18 Thu
| 27.7
| 27.8
| ###
| 27.45
| 321,147
| 4,463,943
| 28.7
| 28.7
| ### |
2018-Jan-17 Wed
| 27.21
| 27.86
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2018-Jan-16 Tue
| 27.23
| ###
| ###
| 27.56
|
|
| 82.1
| 82.1
| 2.0 |
2018-Jan-15 Mon
| 27.79
| 27.8
| 27.24
| 27.29
| 356,356
| ###
| ###
| ###
| ### |
2018-Jan-12 Fri
| 27.55
| 27.73
| 27.48
| 27.7
|
|
| 72.9
| 72.9
| 2.0 |
2018-Jan-11 Thu
| 27.8
| ###
| 27.55
| 27.58
|
|
| 30.5
| 30.5
| ### |
2018-Jan-02 Tue
| 27
| 27.21
| ###
| ###
| 468,887
| ###
| 13.0
| 13.0
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 27.26
| 26.74
| ###
| 254,141
| ###
| 28.1
| 28.1
| 0.0 |
2017-Dec-27 Wed
| 27.23
| ###
| 26.77
| 26.78
|
|
| 16.8
| 16.8
| 1.9 |
2017-Dec-22 Fri
| ###
| 27.26
| ###
| ###
| 255,377
| 3,480,788
| 67.3
| 67.3
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 26.56
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Dec-20 Wed
| 26.82
| ###
| 26.75
| ###
| 245,540
| ###
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 26.47
| 27
|
|
| 80.9
| 80.9
| 1.9 |
2017-Dec-18 Mon
| 26.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 26.48
| 26.49
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| 26.645
| 26.7
|
|
| ###
| ###
| 1.9 |
2017-Dec-07 Thu
| ###
| 27.2
| 26.46
| 26.85
| 342,846
| 9,198,558
| 26.7
| 26.7
| 1.9 |
2017-Dec-06 Wed
| 26.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 25.25
| 26.75
| 25.21
| 26.72
|
|
| 95.4
| 95.4
| 1.9 |
2017-Dec-04 Mon
| 25.25
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2017-Dec-01 Fri
| 25.28
| ###
| ###
| ###
| 349,042
| 0
| 30.8
| 30.8
| 0.0 |
2017-Nov-30 Thu
| 25.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 25.72
| ###
| 25.52
| ###
| 366,425
| 4,675,583
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| 25.86
| 25.53
| 25.74
|
|
| ###
| ###
| 1.8 |
2017-Nov-24 Fri
| ###
| 25.79
| ###
| 25.75
| 292,573
| 3,772,728
| 70.1
| 70.1
| ### |
2017-Nov-23 Thu
| 25.78
| 25.79
| 25.575
| 25.76
| 242,958
| ###
| 37.7
| 37.7
| 1.8 |
2017-Nov-22 Wed
| ###
| ###
| 25.78
| 25.85
| 280,620
| ###
| 34.0
| 34.0
| ### |
2017-Nov-21 Tue
| 25.79
| 26
| ###
| ###
| 281,772
| ###
| 74.7
| 74.7
| 0.0 |
2017-Nov-20 Mon
| 25.75
| ###
| 25.51
| 25.85
| 292,988
| ###
| ###
| ###
| ### |
2017-Nov-17 Fri
| 25.7
| ###
| ###
| ###
| 390,542
| 0
| 76.4
| 76.4
| 0.0 |
2017-Nov-16 Thu
| 25.41
| ###
| ###
| 25.59
| 393,284
| 0
| 72.5
| 72.5
| 1.8 |
2017-Nov-15 Wed
| 25.84
| ###
| 25.44
| 25.51
|
|
| ###
| ###
| 1.8 |
2017-Nov-14 Tue
| 26
| ###
| 25.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 335,786
| 0
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 25.85
| ###
| 387,073
| ###
| 69.4
| 69.4
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| 25.89
| 26
| 378,485
| 4,899,488
| 27.5
| 27.5
| 1.9 |
2017-Nov-08 Wed
| ###
| ###
| 25.84
| ###
| 423,453
| ###
| 67.9
| 67.9
| 0.0 |
2017-Nov-07 Tue
| ###
| 26.4
| 25.7
| 26.23
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| 24.8
| 25.52
| 24.74
| 25.49
| 693,176
| ###
| 85.5
| 85.5
| ### |
2017-Nov-03 Fri
| ###
| 24.7
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-Nov-02 Thu
| 24.73
| 24.73
| ###
| 24.4
|
|
| 23.7
| 23.7
| 1.7 |
2017-Nov-01 Wed
| ###
| ###
| ###
| 24.55
|
|
| ###
| ###
| ### |
2017-Oct-31 Tue
| 24.51
| 24.58
| 24.22
| 24.27
|
|
| 24.8
| 24.8
| ### |
2017-Oct-30 Mon
| ###
| 25.24
| 24.55
| 24.58
| 418,653
| ###
| ###
| ###
| 1.8 |
2017-Oct-27 Fri
| 24.7
| 24.89
| 24.26
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2017-Oct-26 Thu
| 24.72
| 24.78
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| 24.8
| 24.85
|
|
| ###
| ###
| 1.8 |
2017-Oct-24 Tue
| ###
| 25.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 25.2
| 25.4
| ###
| 25.25
| 291,556
| ###
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-Oct-19 Thu
| ###
| 25.4
| ###
| 25.29
| 386,543
| ###
| ###
| ###
| ### |
2017-Oct-18 Wed
| ###
| ###
| ###
| 25.21
|
|
| ###
| ###
| ### |
2017-Oct-17 Tue
| ###
| ###
| 25.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 25.26
| ###
| ###
| 25.24
| 287,643
| 0
| 35.4
| 35.4
| 1.8 |
2017-Oct-13 Fri
| ###
| 25.27
| 24.87
| ###
| 295,156
| ###
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 24.85
| ###
| 24.84
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-Oct-11 Wed
| 25
| ###
| ###
| 24.81
|
|
| ###
| ###
| 1.8 |
2017-Oct-10 Tue
| 25.4
| 25.73
| ###
| ###
| 641,027
| ###
| 18.5
| 18.5
| 0.0 |
2017-Oct-09 Mon
| ###
| 25.52
| 24.88
| 25.47
| 487,040
| ###
| 82.6
| 82.6
| ### |
2017-Oct-06 Fri
| 25.23
| 25.47
| 24.8
| 24.88
| 545,921
| 13,721,724
| 17.3
| 17.3
| 1.8 |
2017-Oct-05 Thu
| 24.27
| ###
| 24.27
| 24.83
| 314,773
| 3,819,770
| ###
| ###
| ### |
2017-Oct-04 Wed
| ###
| 24.59
| 24.23
| 24.42
| 411,983
| ###
| ###
| ###
| 1.7 |
2017-Oct-03 Tue
| ###
| 24.77
| 24.22
| ###
| 332,043
| ###
| 38.4
| 38.4
| 0.0 |
2017-Oct-02 Mon
| 24.58
| 24.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| 24.71
| ###
| 24.56
|
|
| ###
| ###
| 1.8 |
2017-Sep-28 Thu
| ###
| ###
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2017-Sep-27 Wed
| ###
| 23.22
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2017-Sep-26 Tue
| 23.74
| 23.77
| 22.89
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2017-Sep-25 Mon
| ###
| 23.845
| ###
| 23.72
| 260,585
| 3,106,824
| 77.2
| 77.2
| 1.7 |
2017-Sep-22 Fri
| 23.25
| ###
| ###
| 23.27
| 266,375
| 0
| ###
| ###
| 1.7 |
2017-Sep-21 Thu
| ###
| 23.41
| ###
| ###
| 445,323
| ###
| 29.0
| 29.0
| 0.0 |
2017-Sep-20 Wed
| 23.56
| ###
| 23.44
| 23.48
| 317,252
| ###
| ###
| ###
| 1.7 |
2017-Sep-19 Tue
| 23.58
| ###
| 23.48
| 23.54
|
|
| 35.3
| 35.3
| ### |
2017-Sep-18 Mon
| 23.5
| 23.75
| 23.42
| 23.57
| 223,789
| ###
| 71.7
| 71.7
| ### |
2017-Sep-15 Fri
| 23.24
| 23.48
| 23.24
| ###
| 451,022
| 10,535,873
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 23.43
| 23.53
| 23.25
| 23.28
| 235,327
| ###
| ###
| ###
| 1.7 |
2017-Sep-13 Wed
| 23.51
| ###
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2017-Sep-12 Tue
| ###
| 23.74
| 23.42
| 23.51
| 359,781
| ###
| ###
| ###
| ### |
2017-Sep-11 Mon
| 23.55
| ###
| 23.47
| 23.56
|
|
| ###
| ###
| 1.7 |
2017-Sep-08 Fri
| 23.81
| 23.85
| 23.49
| 23.55
| 269,089
| ###
| 22.0
| 22.0
| 1.7 |
2017-Sep-07 Thu
| ###
| 24.275
| ###
| 23.78
|
|
| 19.6
| 19.6
| 1.7 |
2017-Sep-06 Wed
| ###
| 24.25
| 23.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| ###
| 24.44
| ###
| 24.24
|
|
| 34.2
| 34.2
| ### |
2017-Sep-04 Mon
| 24.28
| 24.4
| ###
| ###
| 155,883
| 1,901,772
| 76.8
| 76.8
| 0.0 |
2017-Sep-01 Fri
| 24.76
| 24.77
| 24.25
| 24.27
|
|
| ###
| ###
| ### |
2017-Aug-31 Thu
| 24.79
| 24.89
| ###
| 24.73
| 280,078
| 3,485,570
| 26.6
| 26.6
| ### |
2017-Aug-30 Wed
| 24.55
| 24.77
| 24.47
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 24.41
| 24.46
|
|
| ###
| ###
| 1.7 |
2017-Aug-28 Mon
| ###
| 24.85
| ###
| ###
| 210,187
| 2,611,573
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 24.59
| ###
| 24.58
| 24.83
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| 24.5
| 24.78
| ###
| 24.54
|
|
| 67.6
| 67.6
| 1.8 |
2017-Aug-23 Wed
| 24.75
| 24.86
| ###
| 24.81
| 404,526
| 5,028,258
| ###
| ###
| 1.8 |
2017-Aug-22 Tue
| 24.59
| 24.78
| 24.45
| ###
| 252,674
| 6,219,570
| 66.6
| 66.6
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 24.22
| ###
| 326,046
| ###
| 26.3
| 26.3
| 0.0 |
2017-Aug-18 Fri
| ###
| 24.85
| ###
| 24.77
| 413,587
| ###
| ###
| ###
| ### |
2017-Aug-17 Thu
| ###
| ###
| 24.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 24.82
| ###
| ###
| ###
| 560,474
| 0
| 76.8
| 76.8
| 0.0 |
2017-Aug-15 Tue
| ###
| 25.48
| 24.76
| 24.82
| 521,675
| 13,104,476
| ###
| ###
| 1.8 |
2017-Aug-14 Mon
| ###
| ###
| ###
| 25.82
|
|
| ###
| ###
| 1.8 |
2017-Aug-11 Fri
| 26.48
| 26.5
| 25.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| 26.54
| 26.87
| 570,824
| ###
| ###
| ###
| ### |
2017-Aug-09 Wed
| ###
| 28.4
| ###
| 27.87
|
|
| 87.8
| 87.8
| ### |
2017-Aug-08 Tue
| 27.57
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2017-Aug-07 Mon
| 27.24
| ###
| ###
| 27.56
| 204,170
| 0
| 82.7
| 82.7
| 2.0 |
2017-Aug-04 Fri
| 26.7
| ###
| ###
| 26.87
| 185,877
| 0
| 77.7
| 77.7
| ### |
2017-Aug-03 Thu
| ###
| 26.83
| 26.29
| 26.73
| 300,574
| 7,983,245
| 80.7
| 80.7
| ### |
2017-Aug-02 Wed
| 26.54
| ###
| 26.54
| 26.71
| 415,277
| 5,510,725
| ###
| ###
| 1.9 |
2017-Aug-01 Tue
| ###
| ###
| 26.21
| 26.53
|
|
| 76.0
| 76.0
| ### |
2017-Jul-31 Mon
| 26.24
| 26.59
| 26.22
| 26.41
| 256,844
| ###
| ###
| ###
| ### |
2017-Jul-28 Fri
| ###
| ###
| ###
| 26.24
|
|
| ###
| ###
| 1.9 |
2017-Jul-27 Thu
| ###
| 27.22
| 26.8
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2017-Jul-26 Wed
| 27.21
| 27.29
| 26.83
| ###
| 295,929
| ###
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 26.75
| ###
| ###
| ###
| 232,171
| 0
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 26.52
| ###
| ###
| 26.58
|
|
| ###
| ###
| 1.9 |
2017-Jul-21 Fri
| 26.81
| 27
| 26.7
| 26.77
| 295,249
| ###
| ###
| ###
| 1.9 |
2017-Jul-20 Thu
| ###
| ###
| 26.73
| ###
| 593,650
| ###
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 26.77
| ###
| 26.5
| 26.82
|
|
| ###
| ###
| 1.9 |
2017-Jul-18 Tue
| ###
| ###
| 26.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| 27
| 27.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 27.25
| 27.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 26.8
| 27.21
| 26.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| 26.56
| 27.28
|
|
| 88.9
| 88.9
| 1.9 |
2017-Jul-10 Mon
| 27
| 27.4
| 26.75
| 27
|
|
| ###
| ###
| 1.9 |
2017-Jul-07 Fri
| ###
| 27.73
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2017-Jul-06 Thu
| 27.52
| 27.86
| 27.27
| 27.7
|
|
| ###
| ###
| 2.0 |
2017-Jul-05 Wed
| ###
| 28.41
| 27.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 28
| 28.47
| ###
| 28.24
|
|
| ###
| ###
| 2.0 |
2017-Jul-03 Mon
| ###
| ###
| 27.74
| 28
|
|
| 25.7
| 25.7
| 2.0 |
2017-Jun-30 Fri
| 28.87
| ###
| 28.49
| 28.84
| 547,049
| ###
| 34.6
| 34.6
| ### |
2017-Jun-29 Thu
| ###
| 29.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 28.48
| ###
| 28.4
| ###
| 367,825
| ###
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 28.78
| 28.8
| 28.44
| 28.59
| 281,340
| 8,051,950
| ###
| ###
| 2.0 |
2017-Jun-26 Mon
| 28.55
| 28.86
| 28.5
| 28.85
| 333,759
| ###
| 84.2
| 84.2
| ### |
2017-Jun-23 Fri
| ###
| 28.71
| 28.2
| 28.55
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| 27.83
| 28.2
| 27.83
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2017-Jun-21 Wed
| 27.51
| ###
| ###
| 27.72
| 579,145
| 0
| ###
| ###
| ### |
2017-Jun-20 Tue
| ###
| 28.52
| ###
| 28.25
| 514,156
| ###
| 76.3
| 76.3
| 2.0 |
2017-Jun-19 Mon
| 28.22
| 28.26
| 27.955
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 27.89
| ###
| 27.84
| 28.27
| 695,552
| 9,682,083
| 79.3
| 79.3
| ### |
2017-Jun-15 Thu
| ###
| ###
| ###
| 27.84
| 1,601,326
| 0
| ###
| ###
| 2.0 |
2017-Jun-14 Wed
| ###
| 28.23
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2017-Jun-13 Tue
| 27.49
| 27.56
| ###
| 27.45
| 686,620
| 9,461,623
| 30.4
| 30.4
| ### |
2017-Jun-09 Fri
| 27
| 27.75
| ###
| 27.57
|
|
| 85.8
| 85.8
| ### |
2017-Jun-08 Thu
| 26.7
| 27.22
| ###
| ###
| 451,426
| ###
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 26.88
| ###
| 26.86
| 546,053
| 7,338,952
| 89.7
| 89.7
| 1.9 |
2017-Jun-06 Tue
| ###
| ###
| ###
| 26.2
| 471,772
| 0
| 87.1
| 87.1
| ### |
2017-Jun-05 Mon
| 25.75
| ###
| ###
| 25.81
|
|
| 75.4
| 75.4
| ### |
2017-Jun-02 Fri
| 25.52
| ###
| 25.5
| 25.77
| 404,955
| 5,163,176
| ###
| ###
| ### |
2017-Jun-01 Thu
| 25.28
| 25.49
| ###
| ###
| 199,480
| 2,542,372
| 69.4
| 69.4
| 0.0 |
2017-May-31 Wed
| 25.2
| 25.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| 25.28
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-May-29 Mon
| ###
| 25.25
| 24.89
| 25.22
|
|
| ###
| ###
| ### |
2017-May-26 Fri
| ###
| 25.24
| ###
| ###
| 280,571
| ###
| 77.9
| 77.9
| 0.0 |
2017-May-25 Thu
| 25.45
| 25.45
| ###
| ###
| 362,280
| ###
| 21.8
| 21.8
| 0.0 |
2017-May-24 Wed
| ###
| 25.45
| ###
| 25.44
| 324,120
| 4,124,427
| 82.2
| 82.2
| 1.8 |
2017-May-23 Tue
| ###
| 25.23
| 24.82
| ###
| 249,047
| ###
| 81.4
| 81.4
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 24.7
| 24.8
|
|
| ###
| ###
| ### |
2017-May-19 Fri
| 24.84
| ###
| ###
| 24.8
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| ###
| 24.82
| ###
| 24.82
| 493,486
| ###
| ###
| ###
| 1.8 |
2017-May-17 Wed
| 25.73
| 25.86
| ###
| 25.42
| 423,953
| ###
| ###
| ###
| 1.8 |
2017-May-16 Tue
| ###
| ###
| 25.56
| ###
| 557,521
| ###
| 84.2
| 84.2
| 0.0 |
2017-May-15 Mon
| 25
| 25.5
| ###
| 25.5
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| 25.49
| 25.54
| ###
| ###
| 262,773
| ###
| 22.1
| 22.1
| 0.0 |
2017-May-11 Thu
| 25.43
| ###
| ###
| 25.55
| 750,588
| 0
| ###
| ###
| 1.8 |
2017-May-10 Wed
| ###
| 25.42
| ###
| 25.4
| 610,478
| 7,759,175
| 81.7
| 81.7
| 1.8 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 23.8
| 24.25
| 23.725
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2017-May-05 Fri
| 23.51
| 23.8
| 23.41
| 23.56
| 300,744
| ###
| ###
| ###
| 1.7 |
2017-May-04 Thu
| 23.51
| ###
| 23.44
| ###
| 404,188
| 4,737,083
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 23.58
| 23.83
| 23.46
| 23.57
| 504,246
| ###
| ###
| ###
| ### |
2017-May-02 Tue
| 23.44
| 23.8
| ###
| ###
| 546,023
| 6,497,673
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 23.48
| ###
| ###
| 23.4
|
|
| 33.0
| 33.0
| ### |
2017-Apr-28 Fri
| 23.75
| 23.75
| 23.43
| 23.58
|
|
| 26.3
| 26.3
| 1.7 |
2017-Apr-27 Thu
| 23.7
| ###
| 23.7
| 23.82
|
|
| 76.5
| 76.5
| ### |
2017-Apr-26 Wed
| 24
| 24
| 23.57
| 23.7
|
|
| ###
| ###
| 1.7 |
2017-Apr-24 Mon
| ###
| ###
| ###
| 23.21
| 353,087
| 0
| 29.2
| 29.2
| 1.7 |
2017-Apr-21 Fri
| 23.45
| ###
| 23.23
| 23.26
|
|
| ###
| ###
| ### |
2017-Apr-20 Thu
| 23.84
| ###
| ###
| ###
| 281,041
| 0
| 15.9
| 15.9
| 0.0 |
2017-Apr-19 Wed
| 23.45
| ###
| ###
| 23.75
|
|
| 83.7
| 83.7
| ### |
2017-Apr-18 Tue
| 23.41
| 23.57
| ###
| 23.47
|
|
| ###
| ###
| ### |
2017-Apr-13 Thu
| 23.58
| ###
| ###
| 23.43
|
|
| 29.8
| 29.8
| ### |
2017-Apr-12 Wed
| ###
| ###
| 23.46
| 23.54
|
|
| 19.9
| 19.9
| ### |
2017-Apr-11 Tue
| ###
| 24
| ###
| 24
|
|
| 91.3
| 91.3
| 1.7 |
2017-Apr-10 Mon
| 23.5
| ###
| ###
| 23.43
| 206,152
| 0
| ###
| ###
| ### |
2017-Apr-07 Fri
| 23.49
| ###
| ###
| 23.47
| 264,088
| 0
| 35.8
| 35.8
| ### |
2017-Apr-06 Thu
| 23.48
| 23.48
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2017-Apr-05 Wed
| 23.7
| 23.83
| 23.44
| 23.54
|
|
| 26.0
| 26.0
| ### |
2017-Apr-04 Tue
| 23.57
| 23.74
| 23.4
| ###
| 162,987
| ###
| 74.7
| 74.7
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| 23.57
|
|
| ###
| ###
| ### |
2017-Mar-31 Fri
| ###
| 23.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 23.7
| 23.82
| 23.54
| ###
| 285,072
| ###
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| 23.57
| 263,943
| 0
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| ###
| ###
| 23.23
| 277,952
| 0
| ###
| ###
| ### |
2017-Mar-27 Mon
| 23
| ###
| 22.75
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Mar-24 Fri
| ###
| 23.24
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-23 Thu
| 22.88
| ###
| 22.77
| ###
| 246,949
| ###
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 22.7
| 22.75
|
|
| 16.3
| 16.3
| 1.6 |
2017-Mar-21 Tue
| ###
| 23.72
| 23.46
| 23.59
|
|
| ###
| ###
| 1.7 |
2017-Mar-20 Mon
| ###
| ###
| ###
| 23.7
|
|
| 23.0
| 23.0
| 1.7 |
2017-Mar-17 Fri
| 23.85
| 23.85
| 23.56
| 23.79
|
|
| 30.6
| 30.6
| ### |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2017-Mar-15 Wed
| 23.51
| ###
| ###
| ###
| 346,376
| 0
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 23.46
| 23.7
| 23.43
| 23.51
|
|
| 73.6
| 73.6
| ### |
2017-Mar-13 Mon
| 23.75
| 23.8
| 23.41
| 23.42
| 307,923
| 7,268,522
| 22.0
| 22.0
| 1.7 |
2017-Mar-10 Fri
| 23.45
| 23.72
| 23.4
| ###
| 450,241
| 10,607,677
| 78.4
| 78.4
| 0.0 |
2017-Mar-09 Thu
| 23.22
| ###
| ###
| 23.26
| 186,888
| 0
| ###
| ###
| ### |
2017-Mar-08 Wed
| ###
| 23.44
| ###
| ###
| 249,954
| ###
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| 23.44
| 23.26
| 23.4
|
|
| 71.2
| 71.2
| ### |
2017-Mar-06 Mon
| 23.56
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Mar-02 Thu
| ###
| 23.45
| ###
| 23.21
| 1,185,553
| ###
| ###
| ###
| 1.7 |
2017-Mar-01 Wed
| ###
| ###
| ###
| 22.73
|
|
| 32.4
| 32.4
| ### |
2017-Feb-28 Tue
| ###
| 23.22
| 22.82
| 22.83
| 520,176
| 11,974,451
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| ###
| 22.82
| ###
| 342,123
| 3,903,623
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 22.89
| 22.89
|
|
| 23.2
| 23.2
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Feb-22 Wed
| 23.5
| 23.5
| ###
| ###
| 400,053
| 4,700,622
| 23.7
| 23.7
| 0.0 |
2017-Feb-21 Tue
| ###
| 23.55
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Feb-20 Mon
| 23.7
| 23.77
| ###
| 23.74
|
|
| ###
| ###
| 1.7 |
2017-Feb-17 Fri
| 24
| 24.58
| 23.57
| 23.7
| 612,357
| ###
| ###
| ###
| 1.7 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 24.75
| 25.225
| 24.75
| ###
| 439,549
| ###
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 24.79
| ###
| 24.55
| 24.73
| 241,870
| 2,968,954
| ###
| ###
| ### |
2017-Feb-13 Mon
| 24.4
| 25.2
| ###
| 24.8
| 458,545
| ###
| 83.6
| 83.6
| ### |
2017-Feb-10 Fri
| 24.42
| 24.48
| 24.23
| ###
| 355,827
| ###
| 26.3
| 26.3
| 0.0 |
2017-Feb-09 Thu
| 24.27
| ###
| 23.88
| ###
| 327,043
| ###
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 23.55
| ###
| 23.53
| 24.23
| 648,127
| ###
| ###
| ###
| ### |
2017-Feb-07 Tue
| 23.58
| 23.74
| ###
| 23.55
| 270,447
| ###
| ###
| ###
| 1.7 |
2017-Feb-06 Mon
| 23.52
| 23.82
| 23.4
| 23.4
| 523,579
| ###
| ###
| ###
| ### |
2017-Feb-03 Fri
| 23.41
| 23.7
| 23.28
| 23.28
| 305,428
| ###
| 29.9
| 29.9
| 1.7 |
2017-Feb-02 Thu
| ###
| 23.49
| 23.185
| 23.43
| 486,048
| 11,343,145
| ###
| ###
| ### |
2017-Feb-01 Wed
| 23.43
| 23.52
| ###
| 23.41
| 319,854
| 3,761,483
| ###
| ###
| 1.7 |
2017-Jan-31 Tue
| 23.4
| ###
| ###
| 23.5
| 427,385
| 0
| ###
| ###
| 1.7 |
2017-Jan-30 Mon
| 23.71
| 23.76
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2017-Jan-27 Fri
| ###
| 23.86
| 23.54
| 23.71
| 284,685
| ###
| 69.6
| 69.6
| ### |
2017-Jan-25 Wed
| 23.56
| ###
| 23.41
| 23.58
|
|
| ###
| ###
| 1.7 |
2017-Jan-24 Tue
| 23.55
| 23.79
| 23.51
| 23.56
| 369,551
| 8,739,881
| ###
| ###
| 1.7 |
2017-Jan-23 Mon
| 24
| ###
| 23.52
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Jan-20 Fri
| 23.82
| ###
| ###
| 23.72
| 412,577
| 0
| ###
| ###
| 1.7 |
2017-Jan-19 Thu
| ###
| 24.22
| 23.86
| 23.89
| 370,759
| 8,913,046
| ###
| ###
| ### |
2017-Jan-18 Wed
| 23.81
| ###
| 23.75
| ###
| 538,177
| 6,390,851
| 79.6
| 79.6
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| 23.81
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2017-Jan-16 Mon
| ###
| 24.44
| 24.23
| 24.27
| 254,279
| 6,187,879
| 30.3
| 30.3
| ### |
2017-Jan-13 Fri
| ###
| ###
| 24.24
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| 24.24
| 24.47
|
|
| 15.7
| 15.7
| 1.7 |
2017-Jan-11 Wed
| 24.5
| 24.72
| 24.25
| 24.56
|
|
| ###
| ###
| 1.8 |
2017-Jan-10 Tue
| ###
| ###
| ###
| 24.51
|
|
| 13.6
| 13.6
| ### |
2017-Jan-09 Mon
| 24.5
| 25.44
| 24.5
| 25.21
| 532,283
| ###
| ###
| ###
| ### |
2017-Jan-06 Fri
| ###
| 24.88
| 24.23
| 24.44
| 361,646
| ###
| ###
| ###
| 1.7 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| 24
| 24
| 23.8
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| 23.855
| ###
| 380,853
| 4,542,624
| 24.1
| 24.1
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| 23.77
| 182,229
| 0
| ###
| ###
| 1.7 |
2016-Dec-29 Thu
| ###
| ###
| ###
| 23.74
| 207,848
| 0
| ###
| ###
| 1.7 |
2016-Dec-28 Wed
| ###
| ###
| ###
| 23.83
|
|
| 19.0
| 19.0
| 1.7 |
2016-Dec-23 Fri
| ###
| 24
| 23.5
| ###
| 107,620
| 2,555,975
| 17.0
| 17.0
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| 23.89
| 241,556
| 0
| ###
| ###
| ### |
2016-Dec-21 Wed
| ###
| ###
| 23.755
| 23.82
| 221,826
| ###
| ###
| ###
| ### |
2016-Dec-20 Tue
| 23.78
| 23.84
| ###
| 23.83
|
|
| 69.8
| 69.8
| 1.7 |
2016-Dec-19 Mon
| 23.85
| 24
| 23.58
| 23.71
| 250,648
| ###
| ###
| ###
| ### |
2016-Dec-16 Fri
| 23.4
| ###
| 23.4
| 23.8
| 886,940
| ###
| 85.2
| 85.2
| 1.7 |
2016-Dec-15 Thu
| ###
| ###
| 23
| 23.46
|
|
| 86.9
| 86.9
| 1.7 |
2016-Dec-14 Wed
| ###
| 23.49
| 22.79
| ###
| 1,248,944
| ###
| 84.4
| 84.4
| 0.0 |
2016-Dec-13 Tue
| 22.89
| ###
| 22.75
| 22.85
|
|
| 35.3
| 35.3
| 1.6 |
2016-Dec-12 Mon
| 23.45
| 23.48
| 22.82
| 22.87
| 402,983
| 9,329,056
| ###
| ###
| ### |
2016-Dec-09 Fri
| ###
| 23.59
| 22.86
| 23.26
| 445,350
| 10,343,253
| ###
| ###
| ### |
2016-Dec-08 Thu
| ###
| ###
| 22.48
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| 22.47
| ###
| 22.25
| 239,045
| 2,685,670
| ###
| ###
| ### |
2016-Dec-06 Tue
| 22.45
| 22.58
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| 22.23
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| 22.71
| 22.74
| 511,753
| 5,810,955
| ###
| ###
| 1.6 |
2016-Dec-01 Thu
| 23
| ###
| 22.76
| ###
| 392,577
| 4,467,526
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 23.25
| 23.29
| ###
| 22.82
|
|
| ###
| ###
| ### |
2016-Nov-29 Tue
| 23.42
| 23.53
| ###
| 23.23
|
|
| 30.8
| 30.8
| ### |
2016-Nov-28 Mon
| 23.56
| ###
| 23.22
| 23.41
|
|
| ###
| ###
| 1.7 |
2016-Nov-25 Fri
| 23.25
| ###
| ###
| 23.46
| 350,854
| 0
| ###
| ###
| 1.7 |
2016-Nov-24 Thu
| ###
| 23.42
| 22.74
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2016-Nov-22 Tue
| ###
| 22.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| 22.43
| 21.53
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2016-Nov-18 Fri
| ###
| 22.41
| 21.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| 21.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| 22.45
| 22.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| 22.43
| ###
| 22.25
| 652,725
| ###
| ###
| ###
| ### |
2016-Nov-14 Mon
| ###
| 22.44
| 21.79
| ###
| 403,381
| 8,920,770
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2016-Nov-10 Thu
| ###
| 22.145
| 21.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 21.73
| 21.82
| 19.76
| 20.7
|
|
| ###
| ###
| 1.5 |
2016-Nov-08 Tue
| 21.47
| 21.77
| ###
| 21.47
| 404,188
| 4,399,586
| 69.8
| 69.8
| ### |
2016-Nov-07 Mon
| ###
| ###
| 20.8
| 21.26
|
|
| ###
| ###
| 1.5 |
2016-Nov-04 Fri
| ###
| 21.29
| ###
| 20.82
|
|
| 84.3
| 84.3
| 1.5 |
2016-Nov-03 Thu
| 20.49
| 20.76
| ###
| 20.57
| 243,684
| ###
| ###
| ###
| ### |
2016-Nov-02 Wed
| ###
| ###
| 20.55
| 20.59
| 274,083
| ###
| 28.8
| 28.8
| ### |
2016-Nov-01 Tue
| 21.21
| 21.24
| 20.83
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2016-Oct-31 Mon
| ###
| 21.5
| 21.27
| 21.29
| 222,388
| ###
| ###
| ###
| ### |
2016-Oct-28 Fri
| ###
| ###
| 21.22
| ###
| 336,988
| 3,575,442
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| 21.75
| 21.46
| ###
| 325,345
| 7,029,078
| 78.5
| 78.5
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
| 149,685
| 0
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| 21.71
| 21.8
| 21.42
| ###
| 216,527
| 4,679,148
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| 21.84
| ###
| ###
| 21.71
|
|
| ###
| ###
| ### |
2016-Oct-20 Thu
| 21.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| 21.81
| 21.89
| ###
| 21.86
| 282,957
| ###
| ###
| ###
| ### |
2016-Oct-18 Tue
| 21.86
| ###
| ###
| 21.82
|
|
| 34.6
| 34.6
| 1.6 |
2016-Oct-17 Mon
| 22
| ###
| 21.86
| 21.89
|
|
| 38.2
| 38.2
| ### |
2016-Oct-14 Fri
| 21.5
| ###
| 21.45
| ###
| 609,757
| 6,539,643
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| 21.86
| ###
| 21.2
| 21.4
| 438,488
| 4,647,972
| 16.1
| 16.1
| 1.5 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 22.46
| 22.46
| ###
| ###
| 383,486
| 4,306,547
| 19.2
| 19.2
| 0.0 |
2016-Oct-10 Mon
| ###
| 22.51
| ###
| 22.23
| 733,357
| ###
| 83.2
| 83.2
| 1.6 |
2016-Oct-07 Fri
| ###
| 21.85
| 21.2
| 21.58
| 414,986
| 8,932,573
| 81.3
| 81.3
| ### |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2016-Oct-05 Wed
| 22
| ###
| 21.53
| 21.54
|
|
| ###
| ###
| 1.5 |
2016-Oct-04 Tue
| 21.76
| ###
| 21.74
| ###
| 342,340
| ###
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| 21.79
| ###
| ###
| 21.76
|
|
| 31.5
| 31.5
| 1.6 |
2016-Sep-30 Fri
| ###
| 21.78
| 21.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| 21.81
| 21.86
|
|
| ###
| ###
| ### |
2016-Sep-28 Wed
| ###
| ###
| ###
| 21.74
| 233,056
| 0
| 20.4
| 20.4
| 1.6 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
| 302,358
| 0
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 22.5
| 22.5
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2016-Sep-23 Fri
| 22.5
| 22.59
| ###
| 22.5
|
|
| 63.4
| 63.4
| 1.6 |
2016-Sep-22 Thu
| ###
| 22.5
| 22.22
| 22.42
|
|
| ###
| ###
| ### |
2016-Sep-21 Wed
| ###
| 22.2
| 21.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| 22.25
| ###
| ###
| 392,643
| 4,368,153
| 35.7
| 35.7
| 0.0 |
2016-Sep-19 Mon
| 22.4
| 22.47
| 21.86
| 22.055
| 178,422
| 3,954,723
| 14.9
| 14.9
| 1.6 |
2016-Sep-16 Fri
| 22
| 22.54
| ###
| 22.44
|
|
| 80.8
| 80.8
| 1.6 |
2016-Sep-15 Thu
| 21.88
| ###
| 21.76
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2016-Sep-14 Wed
| 22
| ###
| ###
| 22
| 558,088
| 0
| 68.6
| 68.6
| ### |
2016-Sep-13 Tue
| ###
| 22.23
| 21.875
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| 21.74
| 21.81
|
|
| ###
| ###
| 1.6 |
2016-Sep-09 Fri
| ###
| 22.84
| 22.42
| 22.43
| 259,779
| ###
| 26.1
| 26.1
| 1.6 |
2016-Sep-08 Thu
| 22.85
| ###
| 22.42
| 22.81
|
|
| ###
| ###
| ### |
2016-Sep-07 Wed
| 23.23
| ###
| ###
| ###
| 1,078,825
| 0
| 28.2
| 28.2
| 0.0 |
2016-Sep-06 Tue
| 23.41
| 23.42
| ###
| ###
| 224,576
| 2,629,784
| 29.6
| 29.6
| 0.0 |
2016-Sep-05 Mon
| ###
| 23.53
| ###
| 23.42
| 198,276
| ###
| 81.1
| 81.1
| 1.7 |
2016-Sep-02 Fri
| ###
| 23.5
| ###
| ###
| 215,389
| 2,530,820
| 26.6
| 26.6
| 0.0 |
2016-Sep-01 Thu
| ###
| 23.7
| 23.27
| 23.47
|
|
| ###
| ###
| ### |
2016-Aug-31 Wed
| 23.89
| ###
| 23.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| 23.88
| 399,553
| 0
| 34.9
| 34.9
| 1.7 |
2016-Aug-29 Mon
| ###
| 24.21
| 23.71
| 23.78
| 288,853
| ###
| ###
| ###
| 1.7 |
2016-Aug-26 Fri
| 24.23
| ###
| 23.71
| ###
| 297,179
| 3,523,057
| 36.2
| 36.2
| 0.0 |
2016-Aug-25 Thu
| 24.47
| ###
| ###
| ###
| 414,877
| 0
| 34.3
| 34.3
| 0.0 |
2016-Aug-24 Wed
| 24.4
| ###
| ###
| 24.58
| 553,843
| 0
| 79.5
| 79.5
| 1.8 |
2016-Aug-23 Tue
| 23.76
| 24.56
| ###
| ###
| 684,623
| 8,407,170
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| 23.5
| 23.755
| 23.27
| ###
| 411,177
| ###
| 82.3
| 82.3
| 0.0 |
2016-Aug-19 Fri
| ###
| 23.7
| 23.27
| 23.47
| 440,189
| ###
| ###
| ###
| ### |
2016-Aug-18 Thu
| ###
| 24
| 23.45
| 23.57
|
|
| 18.5
| 18.5
| ### |
2016-Aug-17 Wed
| 23.89
| ###
| ###
| 23.8
| 490,754
| 0
| 34.2
| 34.2
| 1.7 |
2016-Aug-16 Tue
| 24.56
| 24.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| 24.51
| 24.79
| ###
| 24.56
|
|
| 70.5
| 70.5
| 1.8 |
2016-Aug-12 Fri
| ###
| ###
| ###
| 25.25
|
|
| ###
| ###
| ### |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
| 1,207,353
| 0
| 97.5
| 97.5
| 0.0 |
2016-Aug-10 Wed
| ###
| 24.29
| ###
| 24.21
| 572,956
| 6,958,550
| ###
| ###
| ### |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 556,440
| 0
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| 23.47
| ###
| 23.46
| 23.74
|
|
| ###
| ###
| 1.7 |
2016-Aug-05 Fri
| 23.5
| 23.59
| 23.22
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2016-Aug-04 Thu
| ###
| 23.45
| ###
| 23.45
| 413,971
| ###
| 82.8
| 82.8
| 1.7 |
2016-Aug-03 Wed
| 22.85
| 22.975
| 22.54
| ###
| 629,687
| ###
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| 23.47
| 23.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| 22.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| 22.84
| 438,351
| 0
| 77.9
| 77.9
| ### |
2016-Jul-28 Thu
| 22.45
| 22.72
| ###
| 22.47
| 693,722
| 7,880,681
| 66.8
| 66.8
| ### |
2016-Jul-27 Wed
| ###
| ###
| 22.2
| 22.45
| 934,750
| 10,375,725
| ###
| ###
| ### |
2016-Jul-26 Tue
| 22.8
| ###
| 22.51
| ###
| 1,074,441
| ###
| 32.9
| 32.9
| 0.0 |
2016-Jul-25 Mon
| 22.5
| 22.85
| 22.5
| 22.79
|
|
| ###
| ###
| 1.6 |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| 22.21
| ###
| 438,559
| ###
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| 22.57
| ###
| ###
| 473,353
| 5,341,788
| 88.6
| 88.6
| 0.0 |
2016-Jul-19 Tue
| 21.77
| ###
| 21.54
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2016-Jul-18 Mon
| 21.45
| 21.76
| 21.24
| ###
| 416,153
| 8,947,289
| 76.9
| 76.9
| 0.0 |
2016-Jul-15 Fri
| ###
| 21.475
| ###
| ###
| 417,176
| 4,479,427
| 81.5
| 81.5
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| 20.785
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 21.5
| 21.56
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2016-Jul-12 Tue
| ###
| 21.45
| 21.21
| 21.23
| 616,989
| 13,160,375
| ###
| ###
| ### |
2016-Jul-11 Mon
| ###
| ###
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
2016-Jul-08 Fri
| 20.85
| 20.89
| 20.5
| 20.76
|
|
| 26.4
| 26.4
| 1.5 |
2016-Jul-07 Thu
| ###
| ###
| 20.7
| 20.86
| 575,857
| ###
| 29.3
| 29.3
| 1.5 |
2016-Jul-06 Wed
| 21.5
| 21.5
| 20.45
| 20.78
| 817,089
| 17,138,441
| 12.0
| 12.0
| 1.5 |
2016-Jul-05 Tue
| 22.4
| 22.4
| 21.59
| 21.76
| 330,984
| ###
| ###
| ###
| 1.6 |
2016-Jul-04 Mon
| 22.2
| ###
| 21.87
| 22.25
| 370,346
| ###
| 63.1
| 63.1
| ### |
2016-Jul-01 Fri
| 22.21
| 22.42
| ###
| 22.2
| 291,851
| 3,271,649
| ###
| ###
| 1.6 |
2016-Jun-30 Thu
| 22.41
| ###
| 22.25
| 22.25
|
|
| ###
| ###
| ### |
2016-Jun-29 Wed
| 22.27
| 22.72
| ###
| ###
| 460,478
| ###
| 24.2
| 24.2
| 0.0 |
2016-Jun-28 Tue
| 21.44
| 21.83
| 20.87
| 21.73
| 955,142
| 20,392,281
| ###
| ###
| 1.6 |
2016-Jun-27 Mon
| ###
| ###
| 21.74
| 21.83
| 735,688
| 7,996,928
| 8.6
| 8.6
| ### |
2016-May-27 Fri
| ###
| 24.27
| ###
| 24.2
| 331,352
| 4,020,956
| 68.4
| 68.4
| 1.7 |
2016-May-26 Thu
| ###
| 24.5
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| 24.57
| ###
| 24.27
| 417,272
| 5,126,186
| 78.4
| 78.4
| ### |
2016-May-24 Tue
| ###
| ###
| 23.57
| ###
| 382,971
| ###
| 19.2
| 19.2
| 0.0 |
2016-May-23 Mon
| 23.75
| ###
| 23.75
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2016-May-20 Fri
| 23.44
| 23.79
| ###
| 23.75
|
|
| ###
| ###
| ### |
2016-May-19 Thu
| 23.48
| 23.82
| 23.23
| 23.4
| 685,428
| ###
| ###
| ###
| ### |
2016-May-18 Wed
| 23.53
| ###
| ###
| 23.45
|
|
| ###
| ###
| 1.7 |
2016-May-17 Tue
| ###
| 23.75
| ###
| 23.53
| 758,449
| 9,006,581
| 83.6
| 83.6
| ### |
2016-May-16 Mon
| ###
| ###
| ###
| ###
| 434,282
| 0
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 22.23
| 22.58
| ###
| 22.57
| 386,420
| 4,362,681
| 83.6
| 83.6
| 1.6 |
2016-May-12 Thu
| ###
| ###
| ###
| 22.22
|
|
| 28.4
| 28.4
| 1.6 |
2016-May-11 Wed
| 22.4
| 22.59
| ###
| 22.43
|
|
| 70.5
| 70.5
| 1.6 |
2016-May-10 Tue
| ###
| 22.28
| 21.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 21.7
| 21.83
| 21.53
| ###
| 212,422
| ###
| 26.8
| 26.8
| 0.0 |
2016-May-06 Fri
| ###
| 21.78
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
2016-May-05 Thu
| ###
| ###
| 21.42
| 21.59
| 261,650
| 2,802,271
| ###
| ###
| 1.5 |
2016-May-04 Wed
| 21.77
| 21.85
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2016-May-02 Mon
| ###
| 21.48
| ###
| 21.2
| 534,323
| 5,738,629
| 28.0
| 28.0
| 1.5 |
2016-Apr-29 Fri
| ###
| ###
| ###
| 21.5
| 454,824
| 0
| ###
| ###
| 1.5 |
2016-Apr-28 Thu
| ###
| 22.53
| 21.83
| 21.89
| 450,079
| 9,982,752
| ###
| ###
| ### |
2016-Apr-27 Wed
| 22.44
| 22.45
| ###
| 22.29
|
|
| 35.3
| 35.3
| 1.6 |
2016-Apr-26 Tue
| 22.7
| 22.81
| 22.23
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2016-Apr-22 Fri
| ###
| 22.72
| 22.52
| ###
| 285,178
| 6,450,726
| 36.5
| 36.5
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| 22.675
| 22.79
| 499,122
| ###
| ###
| ###
| 1.6 |
2016-Apr-20 Wed
| ###
| ###
| ###
| 22.79
| 248,376
| 0
| 25.2
| 25.2
| 1.6 |
2016-Apr-19 Tue
| ###
| ###
| ###
| 23
| 332,985
| 0
| 24.9
| 24.9
| 1.6 |
2016-Apr-18 Mon
| 23
| 23.24
| ###
| ###
| 492,142
| ###
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| 23
| ###
| 22.89
| ###
| 300,629
| ###
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| 22.84
| ###
| 22.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 22.8
| 22.8
| 22.41
| 22.7
|
|
| 30.3
| 30.3
| ### |
2016-Apr-12 Tue
| 22.47
| ###
| ###
| 22.42
|
|
| 32.7
| 32.7
| ### |
2016-Apr-11 Mon
| ###
| 22.59
| ###
| 22.57
| 445,120
| ###
| ###
| ###
| 1.6 |
2016-Apr-08 Fri
| 21.88
| 22.44
| 21.88
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2016-Apr-07 Thu
| 21.84
| 22.57
| 21.84
| 22.29
| 483,287
| 10,731,387
| ###
| ###
| 1.6 |
2016-Apr-06 Wed
| 21.44
| ###
| 21.4
| 21.74
| 415,085
| ###
| 78.9
| 78.9
| 1.6 |
2016-Apr-05 Tue
| ###
| ###
| ###
| 21.43
|
|
| 21.2
| 21.2
| ### |
2016-Apr-04 Mon
| 22
| 22.2
| 21.89
| ###
| 292,643
| ###
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| 22.49
| 22.5
| 21.82
| ###
| 533,745
| 11,827,789
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| 22.56
| ###
| 510,480
| ###
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| 22.46
| 22.59
| 22.29
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2016-Mar-29 Tue
| 22.25
| ###
| ###
| 22.24
| 534,651
| 0
| ###
| ###
| 1.6 |
2016-Mar-24 Thu
| 22.57
| ###
| 22.155
| 22.23
| 417,553
| 4,625,443
| ###
| ###
| 1.6 |
2016-Mar-23 Wed
| 22.7
| 22.83
| ###
| 22.78
| 472,845
| 5,397,525
| 78.6
| 78.6
| 1.6 |
2016-Mar-22 Tue
| 22.59
| 22.85
| 22.51
| 22.77
| 379,120
| 8,598,441
| 79.1
| 79.1
| ### |
2016-Mar-21 Mon
| 22.58
| 22.89
| 22.48
| 22.49
| 243,525
| ###
| 33.1
| 33.1
| ### |
2016-Mar-18 Fri
| 22.76
| 22.85
| 22.41
| 22.41
| 2,426,425
| ###
| ###
| ###
| ### |
2016-Mar-17 Thu
| ###
| ###
| 22.48
| 22.49
| 717,447
| ###
| ###
| ###
| ### |
2016-Mar-16 Wed
| 22.48
| ###
| ###
| ###
| 691,947
| 0
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 22.78
| 22.8
| ###
| 22.4
| 301,574
| 3,437,943
|
|
| ### |
2016-Mar-14 Mon
| 23
| 23.28
| ###
| 22.8
| 464,356
| ###
| 30.4
| 30.4
| 1.6 |
2016-Mar-11 Fri
| 22.82
| 22.88
| 22.44
| 22.76
|
|
| 30.0
| 30.0
| 1.6 |
2016-Mar-10 Thu
| ###
| ###
| 22.76
| ###
| 399,644
| 4,547,948
| 36.4
| 36.4
| 0.0 |
2016-Mar-09 Wed
| ###
| 23
| 22
| ###
| 470,684
| ###
| 90.5
| 90.5
| 0.0 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| 22.27
| 22.46
| 472,056
| 5,256,343
| 12.6
| 12.6
| 1.6 |
2016-Mar-04 Fri
| ###
| ###
| ###
| ###
| 688,887
| 0
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| 22.4
| 22.87
|
|
| 13.5
| 13.5
| ### |
2016-Mar-02 Wed
| ###
| 23.59
| 22.82
| 23.22
| 536,473
| 12,448,855
| ###
| ###
| 1.7 |
2016-Mar-01 Tue
| ###
| 22.55
| ###
| 22.52
|
|
| ###
| ###
| 1.6 |
2016-Feb-29 Mon
| 21.79
| ###
| 21.5
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2016-Feb-26 Fri
| 21.51
| 21.78
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
2016-Feb-25 Thu
| 21.43
| 21.81
| ###
| 21.26
|
|
| 34.9
| 34.9
| 1.5 |
2016-Feb-24 Wed
| 21.51
| 21.82
| ###
| 21.22
|
|
| ###
| ###
| 1.5 |
2016-Feb-23 Tue
| 22.2
| 22.45
| 21.57
| 21.7
|
|
| ###
| ###
| 1.6 |
2016-Feb-22 Mon
| 22.75
| 22.88
| ###
| ###
| 552,086
| ###
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| 21.82
| 22.72
|
|
| ###
| ###
| 1.6 |
2016-Feb-18 Thu
| ###
| ###
| ###
| 21.78
|
|
| ###
| ###
| 1.6 |
2016-Feb-17 Wed
| 21.4
| 21.54
| 20.77
| ###
| 562,543
| ###
| 18.9
| 18.9
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| 20.78
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2016-Feb-15 Mon
| ###
| 20.54
| ###
| 20.45
| 585,182
| ###
| 75.1
| 75.1
| ### |
2016-Feb-12 Fri
| 20.44
| 20.55
| 19.77
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| 20.055
| 20.47
| 554,281
| 5,558,052
| 81.7
| 81.7
| 1.5 |
2016-Feb-10 Wed
| 20.77
| ###
| 19.72
| ###
| 970,359
| ###
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 21
| ###
| 20.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| 21.75
| 21.75
| ###
| ###
| 345,882
| ###
| 28.7
| 28.7
| 0.0 |
2016-Feb-05 Fri
| 22
| ###
| 21.54
| ###
| 669,746
| ###
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| 21.5
| ###
| 21.4
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2016-Feb-03 Wed
| 21.5
| ###
| ###
| ###
| 1,083,259
| 0
| 37.7
| 37.7
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| 21.78
| ###
| 738,552
| ###
| 7.8
| 7.8
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| 22.41
| ###
| 740,586
| ###
| 81.8
| 81.8
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| 22.75
|
|
| 6.6
| 6.6
| 1.6 |
2016-Jan-28 Thu
| ###
| 24.72
| 23.8
| ###
| 385,329
| 9,348,081
| 87.7
| 87.7
| 0.0 |
2016-Jan-27 Wed
| 24.26
| 24.46
| ###
| ###
| 323,675
| 3,958,545
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2016-Jan-21 Thu
| 24.29
| 24.29
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2016-Jan-20 Wed
| 24.24
| 24.24
| 23.24
| ###
| 586,288
| 13,918,477
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| 24.23
| 665,582
| 0
| 91.1
| 91.1
| ### |
2016-Jan-18 Mon
| ###
| ###
| 23.24
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2016-Jan-15 Fri
| 25.28
| ###
| 24.78
| ###
| 430,458
| 5,333,374
| 31.4
| 31.4
| 0.0 |
2016-Jan-14 Thu
| 25.25
| 25.28
| 24.8
| 25
| 499,427
| 12,505,652
| 26.3
| 26.3
| 1.8 |
2016-Jan-13 Wed
| 25.78
| 26.27
| 25.7
| ###
| 569,777
| 14,805,655
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 26.24
| 26.7
| 25.73
| 25.87
|
|
| 25.2
| 25.2
| 1.8 |
2016-Jan-11 Mon
| 25.59
| 26.27
| 25.21
| 26.27
| 479,353
| 12,338,546
| 90.5
| 90.5
| ### |
2016-Jan-08 Fri
| ###
| 26.4
| 25.21
| ###
| 455,443
| ###
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| 26.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| 27.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 27.73
| 27.73
| ###
| ###
| 473,053
| 6,558,879
| 11.9
| 11.9
| 0.0 |
2016-Jan-04 Mon
| 27.24
| 28.22
| 27.23
| 27.76
| 357,741
| ###
| 81.7
| 81.7
| 2.0 |
2015-Dec-31 Thu
| 27.42
| 27.58
| 27.23
| 27.24
| 129,886
| 3,559,525
| 24.4
| 24.4
| 1.9 |
2015-Dec-30 Wed
| 27.4
| ###
| ###
| 27.44
| 239,181
| 0
| ###
| ###
| ### |
2015-Dec-29 Tue
| 26.41
| ###
| ###
| ###
| 314,686
| 0
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| 26.47
| 26.72
| 26.25
| 26.42
|
|
| 30.5
| 30.5
| 1.9 |
2015-Dec-23 Wed
| 26.43
| 26.645
| 26.25
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2015-Dec-22 Tue
| 26.48
| 26.51
| ###
| ###
| 232,250
| 3,078,473
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| 26.49
| 25.84
| ###
| 265,049
| ###
| 30.5
| 30.5
| 0.0 |
2015-Dec-18 Fri
| 25.7
| ###
| 25.7
| 26.27
| 762,478
| 9,797,842
| 84.1
| 84.1
| ### |
2015-Dec-17 Thu
| 25.82
| ###
| 25.42
| ###
| 745,725
| ###
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| 25.29
| 24.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| 24.52
| ###
| ###
| 24.44
|
|
| ###
| ###
| 1.7 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2015-Dec-11 Fri
| ###
| 25.46
| ###
| ###
| 275,342
| ###
| 31.6
| 31.6
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| 24.82
| 25.24
| 702,785
| ###
| ###
| ###
| 1.8 |
2015-Dec-09 Wed
| 24.76
| 25.2
| 24.76
| 24.87
|
|
| 74.2
| 74.2
| ### |
2015-Dec-08 Tue
| 24.84
| 25.2
| 24.83
| ###
| 890,073
| 22,265,176
| 84.9
| 84.9
| 0.0 |
2015-Dec-07 Mon
| ###
| 25.26
| 24.82
| ###
| 924,929
| 23,160,222
| 45.0
| 45.0
| 0.0 |
2015-Dec-04 Fri
| 24.58
| ###
| 23.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 26.5
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2015-Dec-02 Wed
| 26.41
| 26.88
| 26.21
| 26.86
| 388,253
| 10,306,175
| ###
| ###
| 1.9 |
2015-Dec-01 Tue
| 26
| 26.5
| 25.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| 25.7
| ###
| 25.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| 25.57
| 25.7
|
|
| 26.9
| 26.9
| 1.8 |
2015-Nov-26 Thu
| 25.71
| 26.2
| 25.7
| 25.81
|
|
| ###
| ###
| ### |
2015-Nov-25 Wed
| 25.2
| 25.81
| ###
| 25.58
| 447,579
| ###
| ###
| ###
| 1.8 |
2015-Nov-24 Tue
| 25
| 25.45
| ###
| 25.27
|
|
| 85.6
| 85.6
| ### |
2015-Nov-23 Mon
| 25
| 25.52
| ###
| ###
| 446,241
| ###
| 68.9
| 68.9
| 0.0 |
2015-Nov-20 Fri
| ###
| 25.21
| 24.5
| ###
| 338,248
| 8,407,154
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| 24.53
| 24.87
| ###
| 24.87
|
|
| ###
| ###
| ### |
2015-Nov-18 Wed
| ###
| ###
| 23.86
| ###
| 514,357
| 6,136,279
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| 23.42
| 24.28
| ###
| 24.28
| 467,828
| ###
| 90.7
| 90.7
| 1.7 |
2015-Nov-16 Mon
| 22.57
| 23.23
| 22.51
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| 22.8
| ###
| 22.51
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| 22.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| 23.27
| ###
| 23.22
| 483,956
| 5,630,828
| 81.2
| 81.2
| 1.7 |
2015-Nov-10 Tue
| 22.75
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2015-Nov-09 Mon
| 22.47
| ###
| ###
| 22.81
|
|
| 87.3
| 87.3
| ### |
2015-Nov-06 Fri
| ###
| 22.825
| ###
| 22.58
| 541,583
| ###
| ###
| ###
| 1.6 |
2015-Nov-05 Thu
| 22.56
| 22.74
| 22.29
| 22.53
| 227,742
| ###
| 37.7
| 37.7
| ### |
2015-Nov-04 Wed
| 23.29
| 23.44
| 22.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 22.74
| ###
| 22.41
| ###
| 373,077
| 4,180,327
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| 22.53
| 22.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| ###
| 22.86
| 21.58
| 22.53
|
|
| 93.3
| 93.3
| ### |
2015-Oct-29 Thu
| ###
| 22.28
| 21.73
| 21.83
|
|
| 28.1
| 28.1
| ### |
2015-Oct-28 Wed
| 22
| ###
| 21.88
| ###
| 255,188
| 2,791,756
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| 21.52
| ###
| 21.52
| ###
| 325,558
| ###
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| 21.22
| 21.52
| ###
| 21.47
|
|
| ###
| ###
| ### |
2015-Oct-22 Thu
| 21
| ###
| ###
| 20.72
| 272,276
| 0
| ###
| ###
| 1.5 |
2015-Oct-21 Wed
| ###
| 21.27
| ###
| ###
| 292,224
| ###
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| ###
| 21.46
| ###
| ###
| 473,352
| ###
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| ###
| 21.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
| 483,085
| 0
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 20.475
| 20.77
| 446,084
| 4,566,784
| 73.6
| 73.6
| ### |
2015-Oct-14 Wed
| ###
| 20.48
| 19.88
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2015-Oct-13 Tue
| 20.55
| 20.55
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2015-Oct-12 Mon
| 20.72
| ###
| ###
| 20.77
|
|
| 71.9
| 71.9
| ### |
2015-Oct-09 Fri
| 20.75
| ###
| 20.56
| 20.8
| 542,576
| 5,577,681
| 68.9
| 68.9
| 1.5 |
2015-Oct-08 Thu
| ###
| 20.45
| ###
| 20.41
| 617,272
| ###
| ###
| ###
| 1.5 |
2015-Oct-07 Wed
| ###
| ###
| 19.55
| 19.87
|
|
| ###
| ###
| ### |
2015-Oct-06 Tue
| ###
| 20.25
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2015-Oct-05 Mon
| 19.7
| 19.86
| ###
| 19.77
| 256,250
| ###
| 63.3
| 63.3
| 1.4 |
2015-Oct-02 Fri
| ###
| ###
| ###
| 19.41
| 385,327
| 0
| ###
| ###
| ### |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 412,872
| 0
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| 18.55
| ###
| ###
| ###
| 489,154
| 0
| 31.5
| 31.5
| 0.0 |
2015-Sep-28 Mon
| 18.83
| 19.23
| ###
| 19.23
|
|
| 81.4
| 81.4
| ### |
2015-Sep-25 Fri
| 18.55
| ###
| 18.46
| 18.82
| 399,943
| 3,691,473
| 81.8
| 81.8
| 1.3 |
2015-Sep-24 Thu
| ###
| 18.56
| ###
| 18.44
| 218,178
| ###
| ###
| ###
| 1.3 |
2015-Sep-23 Wed
| 18.41
| 18.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| 18.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 18.74
| 18.74
| ###
| 18.52
| 386,572
| 3,622,179
| ###
| ###
| 1.3 |
2015-Sep-18 Fri
| ###
| ###
| 18.41
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| 18.57
| ###
| 451,082
| ###
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 18.45
| 18.71
| 18.41
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| 18.44
| 18.48
| 17.79
| 18.21
| 629,823
| 11,421,840
| ###
| ###
| ### |
2015-Sep-14 Mon
| 18.78
| ###
| 18.25
| 18.52
|
|
| 21.9
| 21.9
| 1.3 |
2015-Sep-11 Fri
| ###
| 18.82
| 18.44
| 18.57
| 337,386
| ###
| 30.7
| 30.7
| ### |
2015-Sep-10 Thu
| 18.72
| 18.85
| 18.5
| ###
| 395,355
| 7,383,254
| 30.8
| 30.8
| 0.0 |
2015-Sep-09 Wed
| ###
| 19.49
| ###
| 19.4
|
|
| 89.5
| 89.5
| 1.4 |
2015-Sep-08 Tue
| ###
| 18.49
| ###
| 18.46
|
|
| ###
| ###
| 1.3 |
2015-Sep-07 Mon
| ###
| ###
| 17.5
| 17.82
| 401,844
| ###
| 26.6
| 26.6
| 1.3 |
2015-Sep-04 Fri
| ###
| ###
| ###
| ###
| 444,844
| 0
| 70.9
| 70.9
| 0.0 |
2015-Sep-03 Thu
| ###
| 18.59
| 17.7
| 17.72
|
|
| 17.5
| 17.5
| 1.3 |
2015-Sep-02 Wed
| ###
| ###
| 17.43
| 17.84
|
|
| 23.5
| 23.5
| 1.3 |
2015-Sep-01 Tue
| ###
| ###
| 18.2
| 18.2
|
|
| 14.3
| 14.3
| ### |
2015-Aug-31 Mon
| ###
| ###
| 18.8
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2015-Aug-28 Fri
| 19.2
| 19.41
| 18.79
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2015-Aug-27 Thu
| ###
| 19.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| ###
| 18.8
| 17.71
| ###
| 731,885
| ###
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| 16.8
| 18.55
| 16.8
| 18.53
|
|
| ###
| ###
| ### |
2015-Aug-24 Mon
| ###
| 18.41
| ###
| 17.46
|
|
| ###
| ###
| 1.2 |
2015-Aug-21 Fri
| 19.5
| 19.5
| 18.58
| ###
| 661,544
| ###
| 7.6
| 7.6
| 0.0 |
2015-Aug-20 Thu
| 19.55
| ###
| 19.55
| 19.83
|
|
| ###
| ###
| ### |
2015-Aug-19 Wed
| 19.8
| ###
| ###
| 19.85
| 310,723
| 0
| 72.1
| 72.1
| 1.4 |
2015-Aug-18 Tue
| 19.85
| ###
| 19.74
| 19.79
| 481,240
| ###
| ###
| ###
| ### |
2015-Aug-17 Mon
| 19.7
| 20
| 19.5
| 19.85
| 476,753
| 9,415,871
| 82.9
| 82.9
| 1.4 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
| 938,082
| 0
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| 19.54
| 19.8
|
|
| 80.4
| 80.4
| 1.4 |
2015-Aug-12 Wed
| 19.8
| ###
| 19.27
| 19.56
| 1,062,248
| 10,234,759
| ###
| ###
| 1.4 |
2015-Aug-11 Tue
| ###
| ###
| 18.47
| 19.48
|
|
| 93.4
| 93.4
| ### |
2015-Aug-10 Mon
| 18.41
| 18.8
| 18.29
| 18.78
|
|
| ###
| ###
| ### |
2015-Aug-07 Fri
| ###
| 18.53
| ###
| 18.41
|
|
| 80.4
| 80.4
| ### |
2015-Aug-06 Thu
| 18.46
| ###
| ###
| 18.55
| 352,148
| 0
| ###
| ###
| 1.3 |
2015-Aug-05 Wed
| ###
| ###
| ###
| 18.46
| 375,159
| 0
| 27.0
| 27.0
| 1.3 |
2015-Aug-04 Tue
| 18.29
| 18.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| 18.72
| ###
| 18.46
|
|
| ###
| ###
| 1.3 |
2015-Jul-31 Fri
| ###
| 18.59
| ###
| 18.54
|
|
| 79.6
| 79.6
| 1.3 |
2015-Jul-30 Thu
| ###
| 18.41
| ###
| 18.25
| 229,153
| 2,109,353
| 30.0
| 30.0
| ### |
2015-Jul-29 Wed
| 18.25
| ###
| ###
| 18.2
| 667,650
| 0
| ###
| ###
| ### |
2015-Jul-28 Tue
| 18.44
| 18.44
| 17.54
| ###
| 871,622
| 15,680,479
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| 18.55
| 18.84
| ###
| ###
| 254,029
| 2,392,953
| 73.1
| 73.1
| 0.0 |
2015-Jul-24 Fri
| 18.48
| ###
| ###
| ###
| 529,756
| 0
| 83.4
| 83.4
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
| 422,274
| 0
| 83.4
| 83.4
| 0.0 |
2015-Jul-22 Wed
| 18.45
| 18.78
| 18.2
| 18.44
|
|
| 37.6
| 37.6
| 1.3 |
2015-Jul-21 Tue
| ###
| ###
| ###
| 18.5
| 439,956
| 0
| ###
| ###
| ### |
2015-Jul-20 Mon
| 18.28
| 18.44
| ###
| 18.25
| 298,886
| 2,755,728
| ###
| ###
| ### |
2015-Jul-17 Fri
| 17.77
| ###
| 17.57
| ###
| 409,583
| 3,598,186
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| 17.46
| 17.51
| 518,546
| ###
| ###
| ###
| ### |
2015-Jul-15 Wed
| ###
| ###
| 17.2
| 17.4
|
|
| 17.9
| 17.9
| 1.2 |
2015-Jul-14 Tue
| 17.72
| 17.72
| ###
| 17.48
| 329,053
| ###
| 15.3
| 15.3
| 1.2 |
2015-Jul-13 Mon
| ###
| 17.48
| 16.87
| 17.2
| 402,072
| 6,905,586
| 74.6
| 74.6
| 1.2 |
2015-Jul-10 Fri
| ###
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| 16.4
| 16.8
|
|
| 76.1
| 76.1
| 1.2 |
2015-Jul-08 Wed
| 17.5
| 17.755
| 16.82
| 16.82
|
|
| ###
| ###
| ### |
2015-Jul-07 Tue
| 17.7
| ###
| ###
| 17.86
| 403,879
| 0
| ###
| ###
| 1.3 |
2015-Jul-06 Mon
| 17.54
| 17.71
| ###
| 17.59
|
|
| 76.5
| 76.5
| ### |
2015-Jul-03 Fri
| ###
| ###
| ###
| 17.87
| 365,880
| 0
| 38.3
| 38.3
| ### |
2015-Jul-02 Thu
| 17.59
| 18.22
| 17.59
| ###
| 481,541
| ###
| 86.1
| 86.1
| 0.0 |
2015-Jul-01 Wed
| ###
| 17.7
| 17.25
| 17.45
|
|
| 67.5
| 67.5
| ### |
2015-Jun-30 Tue
| 17.29
| 17.4
| 16.85
| 17.4
|
|
| 64.6
| 64.6
| 1.2 |
2015-Jun-29 Mon
| 17.7
| 17.74
| ###
| ###
| 492,341
| ###
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| 17.54
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 18.22
| 18.26
| ###
| ###
| 177,188
| 1,617,726
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 18.46
| ###
| 18.22
| 18.28
|
|
| ###
| ###
| 1.3 |
2015-Jun-23 Tue
| ###
| 18.46
| ###
| 18.42
| 387,653
| ###
| 87.5
| 87.5
| 1.3 |
2015-Jun-22 Mon
| ###
| ###
| 17.54
| 17.87
|
|
| ###
| ###
| ### |
2015-Jun-19 Fri
| ###
| 18.51
| 17.76
| ###
| 519,573
| 9,422,456
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| 17.41
| 17.58
| 640,886
| ###
| ###
| ###
| 1.3 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 18.4
| 18.41
| ###
| ###
| 610,720
| 5,621,677
| 15.1
| 15.1
| 0.0 |
2015-Jun-15 Mon
| 18.54
| 18.84
| ###
| 18.49
|
|
| 34.1
| 34.1
| ### |
2015-Jun-12 Fri
| 18.4
| 18.83
| ###
| 18.54
| 414,420
| ###
| 77.5
| 77.5
| 1.3 |
2015-Jun-11 Thu
| ###
| 18.47
| ###
| 18.43
| 526,374
| ###
| 85.5
| 85.5
| ### |
2015-Jun-10 Wed
| ###
| ###
| 17.85
| ###
| 316,780
| ###
| 73.6
| 73.6
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
| 853,558
| 0
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| 18.26
| 18.4
| ###
| ###
| 505,976
| 4,654,979
| 27.3
| 27.3
| 0.0 |
2015-Jun-04 Thu
| 17.85
| 18.49
| 17.81
| 18.25
|
|
| 90.6
| 90.6
| ### |
2015-Jun-03 Wed
| 17.87
| ###
| 17.53
| 17.79
| 437,547
| ###
| 34.9
| 34.9
| ### |
2015-Jun-02 Tue
| 18.75
| 18.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| 18.78
| ###
| 18.75
| 468,177
| 4,396,182
| 82.8
| 82.8
| ### |
2015-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2015-May-28 Thu
| 18.76
| 18.77
| 18.41
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| ###
| 18.78
| 18.47
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 18.8
| 18.84
| 18.49
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2015-May-25 Mon
| 18.82
| ###
| ###
| 18.79
|
|
| ###
| ###
| 1.3 |
2015-May-22 Fri
| 18.86
| 18.88
| 18.52
| ###
| 565,824
| ###
| 18.0
| 18.0
| 0.0 |
2015-May-21 Thu
| 18.85
| ###
| 18.45
| 18.7
| 1,120,745
| 10,338,872
| 23.9
| 23.9
| 1.3 |
2015-May-20 Wed
| 17.86
| 18.25
| ###
| 18.25
|
|
| 87.3
| 87.3
| ### |
2015-May-19 Tue
| 17.77
| 17.86
| ###
| 17.55
| 618,042
| ###
| 25.6
| 25.6
| ### |
2015-May-18 Mon
| ###
| ###
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2015-May-15 Fri
| 17.4
| 17.86
| ###
| ###
| 1,048,447
| ###
| 84.2
| 84.2
| 0.0 |
2015-May-14 Thu
| ###
| ###
| 17.5
| 17.56
| 793,549
| 6,943,553
| ###
| ###
| 1.3 |
2015-May-13 Wed
| ###
| ###
| 17.74
| ###
| 856,484
| ###
| ###
| ###
| 0.0 |
2015-May-12 Tue
| 18.4
| 18.4
| 17.84
| ###
| 767,628
| ###
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| 18.47
| 515,547
| 0
| ###
| ###
| ### |
2015-May-08 Fri
| 18.48
| ###
| 18.48
| ###
| 446,589
| 4,126,482
| 75.0
| 75.0
| 0.0 |
2015-May-07 Thu
| 18.48
| 18.87
| 18.29
| 18.56
|
|
| 76.7
| 76.7
| 1.3 |
2015-May-06 Wed
| 19.2
| 19.2
| 17.81
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2015-May-05 Tue
| ###
| 20.59
| 19.81
| ###
| 518,421
| ###
| 16.3
| 16.3
| 0.0 |
2015-May-04 Mon
| ###
| 20.55
| ###
| 20.29
| 352,789
| ###
| 74.8
| 74.8
| ### |
2015-May-01 Fri
| 19.81
| ###
| 19.76
| ###
| 331,989
| 3,280,051
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| 20
| ###
| 19.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| 21
| 21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 21.43
| 21.55
| ###
| ###
| 234,040
| 2,521,781
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| 21.56
|
|
| ###
| ###
| 1.5 |
2015-Apr-24 Fri
| 20.7
| ###
| 20.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| 20.5
| ###
| ###
| 20.58
|
|
| 75.3
| 75.3
| 1.5 |
2015-Apr-22 Wed
| 20.73
| ###
| ###
| 20.5
| 315,075
| 0
| 21.6
| 21.6
| 1.5 |
2015-Apr-21 Tue
| 20.78
| ###
| ###
| 20.72
| 219,287
| 0
| 32.7
| 32.7
| 1.5 |
2015-Apr-20 Mon
| 20.82
| 20.825
| 20.42
| 20.59
| 439,957
| ###
| 24.4
| 24.4
| ### |
2015-Apr-17 Fri
| ###
| 21.24
| ###
| ###
| 502,771
| 5,339,428
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 20.86
| ###
| 20.81
| ###
| 490,880
| ###
| 80.5
| 80.5
| 0.0 |
2015-Apr-15 Wed
| 21.23
| 21.23
| 20.645
| 20.72
|
|
| ###
| ###
| 1.5 |
2015-Apr-14 Tue
| ###
| 21.25
| ###
| 21.24
|
|
| ###
| ###
| 1.5 |
2015-Apr-13 Mon
| ###
| 21.25
| 21
| 21.21
| 409,876
| ###
| 78.3
| 78.3
| ### |
2015-Apr-10 Fri
| 20.82
| ###
| 20.7
| 21
| 476,722
| 4,934,072
| ###
| ###
| 1.5 |
2015-Apr-09 Thu
| ###
| 20.89
| ###
| 20.81
| 705,649
| ###
| ###
| ###
| ### |
2015-Apr-08 Wed
| ###
| 20.54
| ###
| 20.53
|
|
| ###
| ###
| ### |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
| 406,178
| 0
| 39.3
| 39.3
| 0.0 |
2015-Apr-02 Thu
| ###
| 20.23
| 19.88
| ###
| 303,551
| ###
| 74.0
| 74.0
| 0.0 |
2015-Apr-01 Wed
| 19.52
| ###
| ###
| ###
| 630,478
| 0
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 19.41
| 19.79
| 19.41
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| 19.53
| ###
| 19.23
| 450,181
| ###
| 32.2
| 32.2
| ### |
2015-Mar-27 Fri
| 19.26
| ###
| 19.26
| ###
| 283,888
| 2,733,841
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| 19.26
| ###
| 460,178
| ###
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| 20
| ###
| 19.78
| 19.83
|
|
| 25.2
| 25.2
| ### |
2015-Mar-24 Tue
| 19.83
| ###
| 19.71
| 20
| 388,471
| 3,828,381
| ###
| ###
| 1.4 |
2015-Mar-23 Mon
| 20.2
| 20.27
| 19.89
| ###
| 398,286
| 7,997,582
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 20.22
| 20.28
| 19.78
| 20
|
|
| ###
| ###
| 1.4 |
2015-Mar-19 Thu
| ###
| 20.29
| 19.87
| 20.2
|
|
| ###
| ###
| 1.4 |
2015-Mar-18 Wed
| 19.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| 19.8
| 19.89
| 19.53
| 19.56
|
|
| 22.6
| 22.6
| 1.4 |
2015-Mar-16 Mon
| 19.87
| ###
| 19.58
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2015-Mar-13 Fri
| 19.72
| 19.87
| 19.56
| 19.84
|
|
| 75.0
| 75.0
| 1.4 |
2015-Mar-12 Thu
| ###
| 19.75
| 18.925
| 19.58
|
|
| 84.9
| 84.9
| 1.4 |
2015-Mar-11 Wed
| ###
| 19.25
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-Mar-10 Tue
| ###
| 19.24
| 18.86
| 19.22
| 364,978
| ###
| ###
| ###
| 1.4 |
2015-Mar-09 Mon
| 19.2
| ###
| 18.74
| ###
| 362,943
| 3,400,775
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Mar-05 Thu
| 19.41
| 19.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 19.81
| ###
| 19.42
| 19.43
|
|
| 18.7
| 18.7
| 1.4 |
2015-Mar-03 Tue
| 20
| ###
| 19.71
| 19.88
| 676,052
| ###
| 36.9
| 36.9
| 1.4 |
2015-Mar-02 Mon
| ###
| 20
| ###
| 19.8
| 443,585
| 4,435,850
| ###
| ###
| 1.4 |
2015-Feb-27 Fri
| 19.7
| ###
| 19.48
| 19.87
| 438,143
| ###
| 73.3
| 73.3
| ### |
2015-Feb-26 Thu
| ###
| 20
| 19.28
| 19.51
|
|
| ###
| ###
| ### |
2015-Feb-25 Wed
| ###
| 20.48
| 19.87
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2015-Feb-24 Tue
| ###
| 20.21
| 19.86
| ###
| 719,941
| ###
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 19.75
| ###
| 19.21
| ###
| 874,428
| 8,398,880
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| 20.48
| 20.51
| 19.53
| 19.56
|
|
| ###
| ###
| 1.4 |
2015-Feb-19 Thu
| 20.5
| 20.53
| 20.25
| 20.25
|
|
| 21.8
| 21.8
| ### |
2015-Feb-18 Wed
| 20.5
| ###
| ###
| 20.48
|
|
| ###
| ###
| 1.5 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2015-Feb-16 Mon
| ###
| 20.45
| ###
| ###
| 364,859
| 3,730,683
| 31.6
| 31.6
| 0.0 |
2015-Feb-13 Fri
| 21
| 21
| ###
| 20.23
|
|
| 7.2
| 7.2
| 1.4 |
2015-Feb-12 Thu
| 20.7
| ###
| ###
| ###
| 461,689
| 0
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 20.4
| 20.86
| ###
| 20.56
|
|
| 79.7
| 79.7
| 1.5 |
2015-Feb-10 Tue
| ###
| ###
| 20
| 20.25
|
|
| 78.8
| 78.8
| ### |
2015-Feb-09 Mon
| ###
| 20.2
| ###
| ###
| 417,641
| 4,218,174
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| 19.82
| ###
| 468,827
| 4,646,075
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| 20.22
| ###
| 19.73
| 19.79
| 819,027
| ###
| ###
| ###
| ### |
2015-Feb-04 Wed
| 20
| ###
| ###
| 20.29
|
|
| ###
| ###
| ### |
2015-Feb-03 Tue
| 19.59
| 20
| 19.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| ###
| 19.5
| 384,145
| 0
| 85.8
| 85.8
| 1.4 |
2015-Jan-30 Fri
| 19.4
| 19.47
| ###
| ###
| 396,689
| ###
| 20.3
| 20.3
| 0.0 |
2015-Jan-29 Thu
| 18.87
| ###
| 18.59
| ###
| 744,829
| 6,923,185
| 72.7
| 72.7
| 0.0 |
2015-Jan-28 Wed
| ###
| 19.27
| 18.45
| ###
| 443,128
| ###
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 18.55
| ###
| 18.54
| ###
| 549,823
| 5,096,859
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| 18.26
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2015-Jan-22 Thu
| 18.85
| 18.85
| 18.55
| 18.8
| 961,680
| ###
| 32.1
| 32.1
| 1.3 |
2015-Jan-21 Wed
| ###
| ###
| ###
| 18.77
| 1,147,576
| 0
| ###
| ###
| ### |
2015-Jan-20 Tue
| 17.59
| ###
| 17.5
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2015-Jan-19 Mon
| 17.78
| 17.81
| 17.44
| 17.54
|
|
| ###
| ###
| 1.3 |
2015-Jan-16 Fri
| 17.78
| ###
| ###
| 17.58
|
|
| ###
| ###
| 1.3 |
2015-Jan-15 Thu
| 17.88
| ###
| 17.46
| 17.87
|
|
| ###
| ###
| ### |
2015-Jan-14 Wed
| 17.47
| ###
| 17.45
| ###
| 803,771
| ###
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| 17.23
| 17.59
| ###
| 17.45
|
|
| 82.4
| 82.4
| ### |
2015-Jan-12 Mon
| 17.47
| 17.59
| 17.28
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| 17.43
| 787,549
| 0
| 87.1
| 87.1
| 1.2 |
2015-Jan-08 Thu
| 16.79
| 16.89
| 16.55
| 16.82
| 408,885
| 6,836,557
| ###
| ###
| ### |
2015-Jan-07 Wed
| 16.59
| 16.82
| 16.41
| 16.7
|
|
| ###
| ###
| 1.2 |
2015-Jan-06 Tue
| 16.57
| 16.73
| 16.52
| 16.7
| 396,544
| 6,592,544
| 82.0
| 82.0
| 1.2 |
2015-Jan-05 Mon
| ###
| 16.8
| 16.51
| 16.77
|
|
| 72.3
| 72.3
| 1.2 |
2015-Jan-02 Fri
| 16.46
| 16.7
| 16.4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| 16.47
| 16.55
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2014-Dec-30 Tue
| 16.83
| 16.89
| 16.46
| 16.5
| 255,970
| ###
| ###
| ###
| 1.2 |
2014-Dec-29 Mon
| 16.52
| 16.8
| 16.43
| 16.8
| 370,672
| ###
| ###
| ###
| 1.2 |
2014-Dec-24 Wed
| ###
| ###
| ###
| 16.52
| 157,649
| 0
| ###
| ###
| ### |
2014-Dec-23 Tue
| 16.88
| ###
| 16.49
| 16.57
| 285,246
| 2,351,853
| 19.9
| 19.9
| ### |
2014-Dec-22 Mon
| ###
| ###
| ###
| 16.74
|
|
| 61.7
| 61.7
| 1.2 |
2014-Dec-19 Fri
| 16.43
| 16.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| 16.79
| ###
| 16.25
|
|
| ###
| ###
| ### |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2014-Dec-16 Tue
| 15.81
| ###
| ###
| ###
| 472,150
| 0
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 15.45
| 15.84
| ###
| 15.81
|
|
| ###
| ###
| ### |
2014-Dec-12 Fri
| ###
| ###
| 15.44
| 15.73
| 522,726
| 4,035,444
| ###
| ###
| ### |
2014-Dec-11 Thu
| 15.55
| ###
| 15.24
| 15.46
|
|
| ###
| ###
| 1.1 |
2014-Dec-10 Wed
| ###
| ###
| 15.72
| ###
| 381,458
| 2,998,259
| 32.0
| 32.0
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| 15.74
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| ###
| 16.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 15.7
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2014-Dec-04 Thu
| ###
| 15.85
| ###
| 15.77
|
|
| ###
| ###
| ### |
2014-Dec-03 Wed
| 14.52
| ###
| 14.5
| 14.78
| 373,688
| ###
| 80.9
| 80.9
| 1.1 |
2014-Dec-02 Tue
| ###
| 14.51
| ###
| 14.5
|
|
| 91.0
| 91.0
| 1.0 |
2014-Dec-01 Mon
| 14.29
| ###
| 14.21
| 14.26
| 313,140
| 2,224,859
| 53.1
| 53.1
| 1.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2014-Nov-27 Thu
| 14.78
| 14.88
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 14.5
| ###
| 14.48
| 14.83
| 377,180
| 2,730,783
| ###
| ###
| ### |
2014-Nov-25 Tue
| 14.49
| ###
| ###
| 14.47
|
|
| ###
| ###
| ### |
2014-Nov-24 Mon
| ###
| 14.73
| 14.42
| 14.55
| 283,225
| ###
| 26.6
| 26.6
| ### |
2014-Nov-21 Fri
| ###
| 14.53
| ###
| 14.51
|
|
| ###
| ###
| ### |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
| 315,156
| 0
| 35.7
| 35.7
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 206,686
| 0
| 19.1
| 19.1
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| 14.54
| 14.58
| 206,585
| 1,501,872
| 30.6
| 30.6
| ### |
2014-Nov-13 Thu
| ###
| ###
| 14.27
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2014-Nov-12 Wed
| 14.43
| 14.585
| ###
| 14.44
| 418,144
| ###
| ###
| ###
| ### |
2014-Nov-11 Tue
| 14.57
| ###
| ###
| ###
| 395,578
| 0
| 22.1
| 22.1
| 0.0 |
2014-Nov-10 Mon
| 14.85
| ###
| 14.53
| 14.59
| 565,087
| 4,105,357
| ###
| ###
| 1.0 |
2014-Nov-07 Fri
| 14.22
| ###
| ###
| ###
| 765,078
| 0
| 89.8
| 89.8
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
| 469,751
| 0
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| 13.8
| ###
| 13.77
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2014-Nov-04 Tue
| 13.46
| 13.82
| 13.45
| 13.74
|
|
| 89.2
| 89.2
| ### |
2014-Nov-03 Mon
| 13.5
| 13.58
| 13.28
| ###
| 356,958
| 4,793,945
| 31.8
| 31.8
| 0.0 |
2014-Oct-31 Fri
| 13.59
| ###
| 13.41
| 13.43
|
|
| ###
| ###
| ### |
2014-Oct-30 Thu
| 13.71
| 13.77
| 13.45
| 13.5
|
|
| 20.4
| 20.4
| 1.0 |
2014-Oct-29 Wed
| ###
| 13.85
| ###
| ###
| 400,423
| 2,772,929
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 13.45
| 13.59
| ###
| 13.58
| 269,281
| ###
| 82.6
| 82.6
| ### |
2014-Oct-27 Mon
| ###
| ###
| 13.26
| 13.44
| 274,081
| 1,817,157
| 82.4
| 82.4
| ### |
2014-Oct-24 Fri
| ###
| ###
| ###
| 13.24
| 266,659
| 0
| ###
| ###
| 0.9 |
2014-Oct-23 Thu
| 13.2
| 13.25
| ###
| 13.21
| 239,723
| ###
| 72.3
| 72.3
| ### |
2014-Oct-22 Wed
| ###
| 13.27
| ###
| 13.25
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| 13.2
| ###
| ###
| 377,380
| ###
| 86.3
| 86.3
| 0.0 |
2014-Oct-17 Fri
| 12.45
| 12.84
| 12.45
| 12.82
|
|
| ###
| ###
| 0.9 |
2014-Oct-16 Thu
| ###
| 12.375
| ###
| ###
| 620,343
| 3,838,372
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| 12.5
| 12.29
| ###
| 342,658
| 4,247,245
| 73.7
| 73.7
| 0.0 |
2014-Oct-14 Tue
| 12.2
| ###
| ###
| 12.41
| 339,579
| 0
| 76.0
| 76.0
| ### |
2014-Oct-13 Mon
| ###
| 12.52
| 12.21
| 12.26
| 369,984
| 4,574,852
| ###
| ###
| 0.9 |
2014-Oct-10 Fri
| 12.4
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
| 365,173
| 0
| 86.4
| 86.4
| 0.0 |
2014-Oct-08 Wed
| 12.5
| 12.58
| ###
| 12.47
|
|
| ###
| ###
| ### |
2014-Oct-07 Tue
| 13.2
| 13.21
| ###
| 12.81
|
|
| 12.8
| 12.8
| ### |
2014-Oct-06 Mon
| 12.55
| 13.22
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 12.5
| 12.53
| 12.43
| 12.5
| 253,653
| 3,165,589
| 68.0
| 68.0
| 0.9 |
2014-Oct-02 Thu
| ###
| ###
| 12.5
| 12.56
|
|
| 25.5
| 25.5
| 0.9 |
2014-Oct-01 Wed
| 12.51
| 12.84
| 12.45
| 12.84
| 244,789
| 3,095,356
| ###
| ###
| 0.9 |
2014-Sep-30 Tue
| ###
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
| 216,659
| 0
| 17.3
| 17.3
| 0.0 |
2014-Sep-26 Fri
| 12.8
| 12.85
| ###
| ###
| 332,345
| ###
| 20.3
| 20.3
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| 12.85
| ###
| 323,677
| 2,079,624
| 83.4
| 83.4
| 0.0 |
2014-Sep-24 Wed
| 12.74
| 12.86
| 12.59
| 12.81
| 323,951
| 4,122,276
| ###
| ###
| ### |
2014-Sep-23 Tue
| 12.75
| ###
| 12.73
| ###
| 323,729
| ###
| 85.1
| 85.1
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| 12.77
| 12.89
| 372,182
| 2,376,382
| 33.7
| 33.7
| ### |
2014-Sep-19 Fri
| ###
| ###
| 12.83
| ###
| 1,111,879
| ###
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| 12.72
| ###
| 12.45
| 12.73
|
|
| 75.2
| 75.2
| ### |
2014-Sep-17 Wed
| 12.83
| 12.87
| 12.46
| 12.5
| 538,241
| 6,816,822
| 15.1
| 15.1
| 0.9 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| 13.29
| ###
| ###
| 242,879
| ###
| 80.3
| 80.3
| 0.0 |
2014-Sep-11 Thu
| 13.26
| ###
| ###
| ###
| 262,041
| 0
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| 13.22
| ###
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2014-Sep-09 Tue
| ###
| 13.43
| ###
| 13.43
| 314,971
| ###
| ###
| ###
| ### |
2014-Sep-08 Mon
| ###
| 13.4
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2014-Sep-05 Fri
| ###
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 13.5
| 13.56
| ###
| 13.4
| 530,655
| 3,597,840
| 27.0
| 27.0
| 1.0 |
2014-Sep-03 Wed
| 13.25
| ###
| 13.22
| 13.5
| 421,089
| ###
| ###
| ###
| 1.0 |
2014-Sep-02 Tue
| ###
| 13.43
| 13.2
| 13.26
|
|
| 21.8
| 21.8
| 0.9 |
2014-Sep-01 Mon
| 13.48
| ###
| ###
| 13.46
|
|
| 34.5
| 34.5
| ### |
2014-Aug-29 Fri
| 13.4
| 13.52
| 13.26
| 13.4
| 602,826
| 8,071,840
| 69.8
| 69.8
| 1.0 |
2014-Aug-28 Thu
| ###
| 13.42
| 13.2
| ###
| 663,646
| 8,833,128
| 75.3
| 75.3
| 0.0 |
2014-Aug-27 Wed
| 13.21
| ###
| ###
| 13.4
| 541,070
| 0
| 81.0
| 81.0
| 1.0 |
2014-Aug-26 Tue
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| 13.27
| ###
| ###
| 233,847
| 1,551,574
| 33.4
| 33.4
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| 12.85
| 1,467,175
| 0
| 24.3
| 24.3
| 0.9 |
2014-Aug-20 Wed
| 12.85
| ###
| ###
| 12.8
| 667,089
| 0
| ###
| ###
| 0.9 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| 12.85
| ###
| ###
| 12.83
| 1,224,253
| 0
| ###
| ###
| ### |
2014-Aug-15 Fri
| 12.2
| 12.85
| ###
| 12.84
|
|
| ###
| ###
| 0.9 |
2014-Aug-14 Thu
| 11.7
| 11.85
| ###
| 11.79
|
|
| ###
| ###
| 0.8 |
2014-Aug-13 Wed
| 11.44
| 11.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| 11.23
| 11.45
| 11.21
| 11.45
|
|
| 80.8
| 80.8
| 0.8 |
2014-Aug-11 Mon
| ###
| 11.26
| ###
| ###
| 446,928
| ###
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| 10.76
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Aug-07 Thu
| ###
| 11.22
| ###
| ###
| 364,945
| 2,047,341
| 27.5
| 27.5
| 0.0 |
2014-Aug-06 Wed
| 11.4
| 11.53
| ###
| ###
| 419,445
| ###
| 14.9
| 14.9
| 0.0 |
2014-Aug-05 Tue
| 11.59
| ###
| 11.41
| 11.49
|
|
| 29.4
| 29.4
| ### |
2014-Aug-04 Mon
| ###
| 11.51
| 11.25
| 11.5
| 261,122
| ###
| ###
| ###
| ### |
2014-Aug-01 Fri
| ###
| ###
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 11.85
| ###
| 11.81
| 11.85
|
|
| ###
| ###
| ### |
2014-Jul-30 Wed
| 11.79
| ###
| ###
| 11.85
| 499,571
| 0
| 70.6
| 70.6
| ### |
2014-Jul-29 Tue
| ###
| ###
| 11.76
| 11.79
| 361,625
| 2,126,355
| ###
| ###
| 0.8 |
2014-Jul-28 Mon
| ###
| ###
| 11.84
| 11.88
|
|
| 22.6
| 22.6
| 0.8 |
2014-Jul-25 Fri
| 12.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| 12.2
| ###
| ###
| ###
| 658,022
| 0
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| 11.225
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| ###
| 11.23
| 315,457
| 0
| 24.6
| 24.6
| 0.8 |
2014-Jul-21 Mon
| 11.4
| 11.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| 11.4
| 11.21
| 11.4
|
|
| ###
| ###
| 0.8 |
2014-Jul-17 Thu
| 11.5
| 11.57
| 11.41
| 11.44
|
|
| 29.4
| 29.4
| 0.8 |
2014-Jul-16 Wed
| 11.29
| ###
| 11.21
| 11.24
| 193,254
| 1,083,188
| 27.1
| 27.1
| 0.8 |
2014-Jul-15 Tue
| 11.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| 11.26
| 11.54
| 11.26
| 11.53
| 251,325
| ###
| 89.4
| 89.4
| ### |
2014-Jul-11 Fri
| 11.25
| 11.4
| ###
| 11.21
|
|
| 25.1
| 25.1
| ### |
2014-Jul-10 Thu
| 11.44
| 11.53
| ###
| 11.51
| 406,828
| ###
| ###
| ###
| 0.8 |
2014-Jul-09 Wed
| 11.7
| 11.75
| ###
| 11.44
| 385,071
| ###
| 15.9
| 15.9
| 0.8 |
2014-Jul-08 Tue
| ###
| 11.8
| 11.59
| 11.77
| 452,522
| 5,292,244
| 82.3
| 82.3
| ### |
2014-Jul-07 Mon
| 11.51
| ###
| 11.5
| ###
| 431,127
| 2,478,980
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 11.22
| 11.56
| 11.22
| 11.5
|
|
| 84.5
| 84.5
| ### |
2014-Jul-03 Thu
| ###
| ###
| 10.86
| ###
| 448,989
| ###
| 74.7
| 74.7
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
| 517,373
| 0
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 10.78
| ###
| 10.55
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| 10.76
| 10.8
|
|
| 18.0
| 18.0
| ### |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
| 690,486
| 0
| 62.2
| 62.2
| 0.0 |
2014-Jun-25 Wed
| 10.88
| ###
| 10.7
| ###
| 601,454
| 3,217,778
| 72.1
| 72.1
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 598,878
| 0
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 11.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 11.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| 11.27
| ###
| 11.21
| 875,883
| ###
| ###
| ###
| ### |
2014-Jun-18 Wed
| ###
| ###
| 10.88
| 10.89
| 625,655
| ###
| ###
| ###
| 0.8 |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
| 321,740
| 0
| 75.4
| 75.4
| 0.0 |
2014-Jun-16 Mon
| 11.29
| ###
| ###
| ###
| 346,423
| 0
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 11.25
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 11.53
| ###
| ###
| ###
| 613,780
| 0
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| 11.75
| 11.525
| 11.59
| 493,141
| 5,738,928
| 26.9
| 26.9
| 0.8 |
2014-Jun-10 Tue
| 11.85
| 11.87
| ###
| 11.72
|
|
| 25.4
| 25.4
| 0.8 |
2014-Jun-06 Fri
| 11.78
| ###
| 11.75
| 11.86
|
|
| ###
| ###
| 0.8 |
2014-Jun-05 Thu
| 11.85
| ###
| ###
| 11.78
| 452,679
| 0
| 29.4
| 29.4
| ### |
2014-Jun-04 Wed
| 12.24
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| 12.385
| ###
| ###
| 333,780
| ###
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| 12.26
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2014-May-30 Fri
| ###
| 12.72
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2014-May-29 Thu
| 12.5
| ###
| 12.48
| 12.57
| 214,740
| 1,339,977
| 78.0
| 78.0
| 0.9 |
2014-May-28 Wed
| ###
| ###
| ###
| 12.52
| 254,377
| 0
| ###
| ###
| 0.9 |
2014-May-27 Tue
| 12.42
| 12.42
| ###
| 12.25
| 150,780
| 936,343
| 18.2
| 18.2
| 0.9 |
2014-May-26 Mon
| 12.25
| 12.42
| 12.23
| ###
| 153,222
| ###
| 82.6
| 82.6
| 0.0 |
2014-May-23 Fri
| 12.24
| ###
| ###
| ###
| 160,941
| 0
| 22.2
| 22.2
| 0.0 |
2014-May-22 Thu
| ###
| 12.27
| 11.88
| 12.24
|
|
| 88.6
| 88.6
| 0.9 |
2014-May-21 Wed
| ###
| 11.85
| 11.57
| 11.82
| 292,444
| ###
| ###
| ###
| 0.8 |
2014-May-20 Tue
| ###
| ###
| 11.7
| 11.81
| 253,443
| 1,482,641
| ###
| ###
| ### |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 322,778
| 0
| 30.0
| 30.0
| 0.0 |
2014-May-16 Fri
| 12.24
| 12.26
| ###
| ###
| 413,656
| ###
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| 12.46
| ###
| 12.41
|
|
| 89.4
| 89.4
| ### |
2014-May-14 Wed
| ###
| ###
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2014-May-13 Tue
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
| 241,287
| 0
| ###
| ###
| 0.0 |
2014-May-09 Fri
| 12.23
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| ###
| ###
| 12.24
| 447,656
| 0
| ###
| ###
| 0.9 |
2014-May-07 Wed
| 12.56
| 12.57
| 12.21
| 12.21
| 414,482
| ###
| 12.8
| 12.8
| 0.9 |
2014-May-06 Tue
| 12.46
| 12.71
| 12.4
| ###
| 185,559
| ###
| 84.8
| 84.8
| 0.0 |
2014-May-05 Mon
| ###
| 12.44
| 12.2
| 12.42
| 203,883
| ###
| 76.1
| 76.1
| 0.9 |
2014-May-02 Fri
| ###
| 12.44
| 12.21
| 12.24
|
|
| ###
| ###
| 0.9 |
2014-May-01 Thu
| ###
| 12.86
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 12.59
| 12.7
| ###
| 12.5
| 308,685
| 1,960,149
| 26.1
| 26.1
| 0.9 |
2014-Apr-29 Tue
| 12.89
| ###
| ###
| ###
| 753,150
| 0
| 11.3
| 11.3
| 0.0 |
2014-Apr-28 Mon
| 12.79
| 12.87
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| 13.2
| ###
| ###
| 338,281
| 2,232,654
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| 12.41
| ###
| ###
| ###
| 1,740,677
| 0
| 93.7
| 93.7
| 0.0 |
2014-Apr-22 Tue
| 12.2
| 12.41
| ###
| 12.27
|
|
| ###
| ###
| ### |
2014-Apr-17 Thu
| 12.28
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 12.21
| ###
| ###
| ###
| 423,579
| 0
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| 12.27
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 971,048
| 0
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| 12.54
| 12.58
| ###
| ###
| 589,854
| 3,710,181
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| 12.8
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| 12.78
| 12.83
| 452,926
| ###
| 17.0
| 17.0
| ### |
2014-Apr-08 Tue
| ###
| ###
| 12.45
| ###
| 832,946
| 5,185,088
| 21.9
| 21.9
| 0.0 |
2014-Apr-07 Mon
| 13.4
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 14.26
| ###
| 13.52
| 13.83
|
|
| ###
| ###
| 1.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 395,146
| 0
| 85.8
| 85.8
| 0.0 |
2014-Apr-02 Wed
| 13.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| 13.7
| 13.72
| 13.4
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2014-Mar-31 Mon
| 13.59
| 13.8
| 13.54
| 13.7
|
|
| 76.7
| 76.7
| 1.0 |
2014-Mar-28 Fri
| 13.43
| ###
| 13.285
| 13.52
|
|
| ###
| ###
| 1.0 |
2014-Mar-27 Thu
| 13.5
| 13.58
| ###
| 13.48
| 334,274
| 2,269,720
| 34.4
| 34.4
| 1.0 |
2014-Mar-26 Wed
| ###
| 13.71
| 13.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| 13.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 13.57
| ###
| ###
| ###
| 533,971
| 0
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| 13.41
| 13.75
| ###
| 13.7
| 829,256
| ###
| 84.8
| 84.8
| 1.0 |
2014-Mar-20 Thu
| 13.58
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2014-Mar-19 Wed
| 13.28
| 13.74
| 13.28
| ###
| 663,740
| 8,967,127
| 89.3
| 89.3
| 0.0 |
2014-Mar-18 Tue
| ###
| 13.45
| ###
| 13.2
| 381,358
| ###
| 22.7
| 22.7
| 0.9 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
| 361,450
| 0
| 91.5
| 91.5
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2014-Mar-13 Thu
| 13.7
| ###
| 13.56
| 13.56
|
|
| ###
| ###
| 1.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2014-Mar-11 Tue
| 13.58
| 13.58
| ###
| 13.27
| 418,828
| 2,843,842
| 17.2
| 17.2
| 0.9 |
2014-Mar-10 Mon
| ###
| ###
| ###
| 13.49
|
|
| ###
| ###
| ### |
2014-Mar-07 Fri
| 13.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| 13.72
| 13.85
| 13.57
| 13.58
|
|
| 20.8
| 20.8
| ### |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| 12.78
| ###
| 369,081
| 2,358,427
| 82.0
| 82.0
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| 12.57
| 12.89
| 345,273
| 2,170,040
| 21.1
| 21.1
| ### |
2014-Feb-28 Fri
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| 13.2
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| 13.58
| ###
| 13.25
| 13.43
|
|
| ###
| ###
| ### |
2014-Feb-24 Mon
| 13.5
| 13.82
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 12.75
| ###
| 12.73
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2014-Feb-20 Thu
| 12.86
| ###
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| 12.86
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2014-Feb-18 Tue
| 12.4
| 12.59
| ###
| 12.56
|
|
| 86.8
| 86.8
| 0.9 |
2014-Feb-17 Mon
| 12.21
| 12.4
| 12.21
| ###
| 419,324
| 5,159,781
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| 11.88
| ###
| 635,923
| 3,777,382
| 69.6
| 69.6
| 0.0 |
2014-Feb-11 Tue
| 11.77
| ###
| 11.71
| ###
| 398,888
| 2,335,489
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| 11.8
| ###
| ###
| 11.75
|
|
| 28.6
| 28.6
| ### |
2014-Feb-07 Fri
| ###
| 11.55
| 11.25
| 11.55
|
|
| 81.7
| 81.7
| 0.8 |
2014-Feb-06 Thu
| 10.78
| ###
| 10.73
| 11.24
|
|
| ###
| ###
| 0.8 |
2014-Feb-05 Wed
| 10.72
| 10.86
| ###
| 10.82
|
|
| 83.3
| 83.3
| 0.8 |
2014-Feb-04 Tue
| 10.75
| ###
| 10.55
| ###
| 1,001,926
| 5,285,159
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
| 573,626
| 0
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| 11.28
| ###
| 11.28
|
|
| 82.8
| 82.8
| 0.8 |
2014-Jan-30 Thu
| 11.29
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2014-Jan-29 Wed
| 11.45
| ###
| ###
| ###
| 380,440
| 0
| 22.4
| 22.4
| 0.0 |
2014-Jan-28 Tue
| 11.44
| 11.59
| 11.28
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2014-Jan-24 Fri
| 11.7
| 11.86
| 11.55
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2014-Jan-23 Thu
| ###
| 11.985
| ###
| 11.74
| 865,645
| 5,187,377
| 24.8
| 24.8
| 0.8 |
2014-Jan-22 Wed
| ###
| ###
| 11.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 11.44
| ###
| 11.44
| ###
| 782,370
| 4,475,156
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| 11.51
| ###
| 11.43
|
|
| 76.3
| 76.3
| ### |
2014-Jan-17 Fri
| ###
| ###
| 11.285
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2014-Jan-16 Thu
| ###
| 11.47
| 11.25
| 11.47
| 425,776
| ###
| ###
| ###
| ### |
2014-Jan-15 Wed
| 11.21
| ###
| ###
| ###
| 298,656
| 0
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| 10.85
| ###
| 407,127
| ###
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| 11.21
| 379,684
| 0
| 20.3
| 20.3
| ### |
2014-Jan-10 Fri
| ###
| 11.43
| ###
| ###
| 221,678
| 1,266,889
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| 11.5
| 11.5
| ###
| 11.27
| 718,150
| ###
| ###
| ###
| ### |
2014-Jan-08 Wed
| ###
| 11.48
| ###
| 11.48
|
|
| 93.7
| 93.7
| 0.8 |
2014-Jan-07 Tue
| ###
| ###
| 10.5
| 10.88
|
|
| ###
| ###
| 0.8 |
2014-Jan-06 Mon
| ###
| 10.81
| ###
| 10.48
| 215,143
| 1,162,847
| ###
| ###
| 0.7 |
2014-Jan-03 Fri
| 10.7
| 10.71
| ###
| 10.49
|
|
| ###
| ###
| ### |
2014-Jan-02 Thu
| 10.77
| 10.89
| ###
| 10.78
|
|
| 67.2
| 67.2
| 0.8 |
2013-Dec-31 Tue
| 10.7
| 10.86
| ###
| 10.77
| 219,921
| 1,194,171
| 75.9
| 75.9
| ### |
2013-Dec-30 Mon
| ###
| 10.74
| ###
| 10.7
|
|
| 72.8
| 72.8
| 0.8 |
2013-Dec-27 Fri
| 10.8
| ###
| ###
| ###
| 214,987
| 0
| 16.4
| 16.4
| 0.0 |
2013-Dec-24 Tue
| ###
| 10.59
| ###
| 10.59
|
|
| ###
| ###
| ### |
2013-Dec-23 Mon
| ###
| 10.46
| ###
| 10.26
| 457,720
| 2,393,875
| 19.3
| 19.3
| 0.7 |
2013-Dec-20 Fri
| ###
| 10.45
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2013-Dec-19 Thu
| 9.89
| ###
| 9.83
| ###
| 667,982
| ###
| 85.0
| 85.0
| 0.0 |
2013-Dec-18 Wed
| 9.71
| ###
| 9.55
| 9.73
|
|
| 77.8
| 77.8
| ### |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 593,243
| 0
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| 9.72
| 9.85
| 535,088
| 2,600,527
| ###
| ###
| ### |
2013-Dec-13 Fri
| 9.78
| ###
| 9.78
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| 9.85
|
|
| 13.6
| 13.6
| ### |
2013-Dec-11 Wed
| 10.2
| 10.24
| ###
| ###
| 422,989
| ###
| 28.5
| 28.5
| 0.0 |
2013-Dec-10 Tue
| ###
| 10.385
| ###
| ###
| 473,583
| 2,459,079
| 92.0
| 92.0
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| 9.83
| ###
| 341,875
| ###
| 79.8
| 79.8
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| 9.74
| 9.77
| 444,577
| 2,165,089
| ###
| ###
| 0.7 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 547,420
| 0
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| 10.26
| ###
| ###
| 542,384
| 2,782,429
| 68.4
| 68.4
| 0.0 |
2013-Dec-03 Tue
| 10.26
| ###
| ###
| ###
| 400,828
| 0
| 24.3
| 24.3
| 0.0 |
2013-Dec-02 Mon
| 10.45
| ###
| ###
| 10.28
|
|
| 25.3
| 25.3
| 0.7 |
2013-Nov-29 Fri
| ###
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
2013-Nov-28 Thu
| 10.75
| 10.78
| 10.55
| 10.56
|
|
| 22.3
| 22.3
| 0.8 |
2013-Nov-27 Wed
| ###
| 10.75
| 10.55
| ###
| 285,470
| 3,040,255
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| 10.28
| ###
| 10.21
| 10.43
|
|
| 85.7
| 85.7
| 0.7 |
2013-Nov-22 Fri
| ###
| ###
| 9.86
| 10.22
|
|
| 86.0
| 86.0
| 0.7 |
2013-Nov-21 Thu
| ###
| ###
| 9.82
| 9.83
| 487,378
| 2,393,025
| 23.6
| 23.6
| 0.7 |
2013-Nov-20 Wed
| 10.23
| 10.23
| 9.82
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2013-Nov-19 Tue
| 10.5
| 10.54
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2013-Nov-18 Mon
| 10.72
| 10.85
| 10.53
| 10.55
|
|
| 24.2
| 24.2
| ### |
2013-Nov-15 Fri
| 10.55
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| 10.79
| 10.88
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| 10.83
| ###
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2013-Nov-12 Tue
| ###
| ###
| 10.85
| 10.85
|
|
| ###
| ###
| 0.8 |
2013-Nov-11 Mon
| ###
| ###
| 10.87
| 10.88
|
|
| ###
| ###
| 0.8 |
2013-Nov-08 Fri
| ###
| 11.2
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2013-Nov-07 Thu
| ###
| 11.4
| ###
| 11.22
| 588,858
| ###
| 88.7
| 88.7
| ### |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2013-Nov-05 Tue
| 11.25
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| 11.25
| 371,244
| 0
| 82.7
| 82.7
| ### |
2013-Nov-01 Fri
| ###
| 11.25
| ###
| ###
| 363,989
| ###
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| 11.25
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Oct-30 Wed
| ###
| 11.28
| ###
| 11.23
| 179,578
| ###
| 79.4
| 79.4
| 0.8 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| ###
| 11.43
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 11.5
| ###
| ###
| ###
| 329,172
| 0
| 22.0
| 22.0
| 0.0 |
2013-Oct-24 Thu
| 11.43
| 11.52
| 11.24
| 11.41
| 526,473
| ###
| ###
| ###
| ### |
2013-Oct-23 Wed
| ###
| 11.5
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2013-Oct-22 Tue
| 10.84
| ###
| 10.74
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2013-Oct-21 Mon
| 10.51
| 10.78
| 10.5
| 10.72
| 301,082
| ###
| 84.5
| 84.5
| 0.8 |
2013-Oct-18 Fri
| 10.47
| 10.59
| 10.43
| 10.44
|
|
| ###
| ###
| 0.7 |
2013-Oct-17 Thu
| 10.56
| ###
| 10.43
| 10.47
| 265,357
| ###
| ###
| ###
| 0.7 |
2013-Oct-16 Wed
| ###
| ###
| ###
| 10.59
| 399,241
| 0
| 88.3
| 88.3
| ### |
2013-Oct-15 Tue
| ###
| 10.8
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2013-Oct-14 Mon
| 10.58
| ###
| ###
| 10.52
|
|
| ###
| ###
| ### |
2013-Oct-11 Fri
| 10.57
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2013-Oct-09 Wed
| 9.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 9.51
| 9.7
| 1,235,954
| ###
| ###
| ###
| 0.7 |
2013-Oct-07 Mon
| 10.5
| ###
| ###
| 10.21
|
|
| 16.0
| 16.0
| ### |
2013-Oct-04 Fri
| ###
| ###
| 10.49
| ###
| 226,024
| ###
| 28.5
| 28.5
| 0.0 |
2013-Oct-03 Thu
| ###
| 10.81
| 10.21
| 10.73
|
|
| ###
| ###
| ### |
2013-Oct-02 Wed
| 10.49
| 10.57
| 10.27
| 10.41
| 333,541
| ###
| 23.8
| 23.8
| ### |
2013-Oct-01 Tue
| 10.58
| ###
| ###
| 10.56
|
|
| 34.0
| 34.0
| 0.8 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
| 311,644
| 0
| 9.8
| 9.8
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| 11.23
| 388,784
| 0
| 78.5
| 78.5
| 0.8 |
2013-Sep-26 Thu
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 11.25
| ###
| ###
| ###
| 167,987
| 0
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| ###
| 11.21
| ###
| 11.21
|
|
| ###
| ###
| ### |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| 11.51
| ###
| ###
| 11.5
| 527,086
| 0
| 33.3
| 33.3
| ### |
2013-Sep-19 Thu
| 11.57
| ###
| 11.27
| 11.55
|
|
| ###
| ###
| 0.8 |
2013-Sep-18 Wed
| ###
| ###
| 11.375
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| 11.52
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| ###
| 11.75
| 11.41
| ###
| 274,322
| 3,176,648
| 34.6
| 34.6
| 0.0 |
2013-Sep-13 Fri
| 11.79
| 11.79
| 11.45
| 11.53
|
|
| ###
| ###
| ### |
2013-Sep-12 Thu
| ###
| ###
| 11.52
| 11.8
|
|
| 79.9
| 79.9
| 0.8 |
2013-Sep-11 Wed
| 11.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| 11.26
| 420,879
| 0
| ###
| ###
| 0.8 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
| 384,278
| 0
| 12.6
| 12.6
| 0.0 |
2013-Sep-05 Thu
| ###
| 11.4
| ###
| 11.24
|
|
| 31.7
| 31.7
| 0.8 |
2013-Sep-04 Wed
| ###
| 11.28
| 10.76
| 11.25
| 967,546
| 10,662,356
| 78.5
| 78.5
| ### |
2013-Sep-03 Tue
| ###
| ###
| 10.8
| ###
| 341,423
| 1,843,684
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 10.52
| ###
| 10.52
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| 10.47
| 10.55
|
|
| 21.6
| 21.6
| ### |
2013-Aug-29 Thu
| ###
| 10.7
| ###
| 10.4
|
|
| 18.0
| 18.0
| 0.7 |
2013-Aug-28 Wed
| 10.85
| ###
| ###
| ###
| 488,524
| 0
| 20.9
| 20.9
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| 10.925
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| 10.74
| ###
| 10.74
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| 10.52
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2013-Aug-21 Wed
| 11.52
| 11.79
| 11.44
| ###
| 452,652
| 5,257,552
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| 11.89
| ###
| 11.47
|
|
| 21.1
| 21.1
| ### |
2013-Aug-19 Mon
| ###
| ###
| ###
| 11.78
|
|
| ###
| ###
| ### |
2013-Aug-16 Fri
| 11.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| 11.7
| ###
| 11.57
| ###
| 334,855
| ###
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| 11.86
| ###
| 11.74
|
|
| 78.7
| 78.7
| 0.8 |
2013-Aug-13 Tue
| ###
| ###
| 11.29
| ###
| 203,747
| 1,150,151
| 80.6
| 80.6
| 0.0 |
2013-Aug-12 Mon
| ###
| 11.58
| ###
| 11.55
| 258,575
| 1,497,149
| ###
| ###
| 0.8 |
2013-Aug-09 Fri
| 11.56
| ###
| 11.29
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| 11.56
|
|
| 82.1
| 82.1
| 0.8 |
2013-Aug-07 Wed
| 11.7
| 11.7
| ###
| ###
| 424,078
| 2,480,856
| 15.1
| 15.1
| 0.0 |
2013-Aug-06 Tue
| 11.79
| ###
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2013-Aug-05 Mon
| ###
| ###
| ###
| 11.81
| 317,572
| 0
| ###
| ###
| ### |
2013-Aug-02 Fri
| 11.4
| ###
| 11.29
| ###
| 490,370
| ###
| 93.6
| 93.6
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| 11.41
| 173,540
| 0
| ###
| ###
| ### |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| 11.45
| 11.49
| 11.2
| 11.24
| 183,078
| ###
| 21.0
| 21.0
| 0.8 |
2013-Jul-29 Mon
| ###
| 11.46
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2013-Jul-26 Fri
| 11.58
| 11.59
| 11.25
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| 11.48
| 530,778
| 0
| 91.2
| 91.2
| 0.8 |
2013-Jul-24 Wed
| 11.53
| 11.53
| ###
| ###
| 526,125
| ###
| 10.8
| 10.8
| 0.0 |
2013-Jul-23 Tue
| ###
| 11.82
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 11.89
| ###
| 11.55
| ###
| 248,943
| 1,437,645
| 18.1
| 18.1
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| 11.72
| 11.79
| 204,156
| 1,196,354
| ###
| ###
| 0.8 |
2013-Jul-18 Thu
| 12.2
| 12.21
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2013-Jul-17 Wed
| ###
| 12.28
| ###
| 12.2
|
|
| 79.5
| 79.5
| ### |
2013-Jul-16 Tue
| 12.85
| 12.85
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 12.47
| 12.87
| 12.44
| 12.81
| 393,582
| 4,980,780
| 88.1
| 88.1
| ### |
2013-Jul-12 Fri
| 12.45
| 12.56
| 12.25
| 12.47
|
|
| 70.7
| 70.7
| ### |
2013-Jul-11 Thu
| ###
| 12.27
| ###
| 12.27
| 422,646
| ###
| 78.9
| 78.9
| ### |
2013-Jul-10 Wed
| 11.75
| ###
| 11.74
| ###
| 367,541
| ###
| 88.2
| 88.2
| 0.0 |
2013-Jul-09 Tue
| 11.42
| 11.75
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2013-Jul-08 Mon
| ###
| 11.4
| ###
| ###
| 410,141
| ###
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 9.8
| 10.86
| 9.8
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2013-Jul-03 Wed
| 9.75
| 9.89
| ###
| 9.71
| 202,642
| ###
| 32.2
| 32.2
| ### |
2013-Jul-02 Tue
| 9.49
| 9.78
| 9.49
| 9.73
|
|
| ###
| ###
| ### |
2013-Jul-01 Mon
| 9.55
| 9.72
| 9.49
| 9.54
| 223,223
| 2,144,056
| ###
| ###
| ### |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| 9.81
| ###
| 251,441
| ###
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 9.56
| ###
| 9.42
| ###
| 337,579
| ###
| 90.1
| 90.1
| 0.0 |
2013-Jun-25 Tue
| 9.4
| ###
| ###
| 9.47
|
|
| 82.1
| 82.1
| ### |
2013-Jun-24 Mon
| 9.58
| 9.82
| 9.46
| 9.51
|
|
| 39.5
| 39.5
| ### |
2013-Jun-21 Fri
| 9.5
| 9.8
| ###
| 9.73
| 453,283
| 2,221,086
| ###
| ###
| ### |
2013-Jun-20 Thu
| ###
| ###
| ###
| 9.78
|
|
| 25.4
| 25.4
| 0.7 |
2013-Jun-19 Wed
| 9.88
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| 9.89
| ###
| 9.42
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 9.51
| 9.89
| 451,553
| ###
| 88.9
| 88.9
| ### |
2013-Jun-14 Fri
| ###
| ###
| 9.28
| ###
| 300,753
| ###
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| 9.22
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| 9.28
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| ###
| 9.5
| ###
| ###
| 522,578
| 2,482,245
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| 8.81
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2013-Jun-05 Wed
| 8.55
| 8.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| 8.55
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| 8.24
| 8.56
|
|
| ###
| ###
| ### |
2013-May-31 Fri
| 8.53
| 8.71
| 8.5
| ###
| 494,845
| 4,258,141
| ###
| ###
| 0.0 |
2013-May-30 Thu
| 8.59
| 8.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| 8.46
| 268,552
| 0
| 78.2
| 78.2
| 0.6 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 7.71
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2013-May-24 Fri
| 8.2
| 8.2
| ###
| 7.87
|
|
| ###
| ###
| 0.6 |
2013-May-23 Thu
| ###
| 8.74
| ###
| 8.23
| 380,582
| 1,663,143
| 12.1
| 12.1
| 0.6 |
2013-May-22 Wed
| 8.8
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-21 Tue
| ###
| 8.78
| 8.55
| 8.74
| 157,522
| 1,364,928
| 86.5
| 86.5
| 0.6 |
2013-May-20 Mon
| 8.44
| ###
| 8.42
| ###
| 279,575
| ###
| 87.8
| 87.8
| 0.0 |
2013-May-17 Fri
| 8.24
| 8.44
| ###
| 8.4
|
|
| 83.9
| 83.9
| ### |
2013-May-16 Thu
| ###
| 8.44
| 8.23
| 8.27
|
|
| 39.9
| 39.9
| ### |
2013-May-15 Wed
| ###
| 8.4
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2013-May-14 Tue
| ###
| ###
| 7.78
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2013-May-13 Mon
| 7.75
| ###
| 7.75
| ###
| 206,225
| 799,121
| 89.5
| 89.5
| 0.0 |
2013-May-10 Fri
| 7.72
| 7.8
| ###
| ###
| 174,429
| 680,273
| 21.7
| 21.7
| 0.0 |
2013-May-09 Thu
| 7.76
| 7.87
| ###
| 7.71
| 206,451
| 812,384
| 22.9
| 22.9
| ### |
2013-May-08 Wed
| ###
| 7.85
| ###
| 7.79
|
|
| 82.3
| 82.3
| ### |
2013-May-07 Tue
| ###
| 7.7
| 7.57
| 7.58
|
|
| ###
| ###
| ### |
2013-May-06 Mon
| ###
| 7.79
| ###
| ###
| 251,079
| 977,952
| 75.4
| 75.4
| 0.0 |
2013-May-03 Fri
| 7.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| 7.42
| ###
| ###
| 500,283
| 1,856,049
| 33.8
| 33.8
| 0.0 |
2013-May-01 Wed
| 7.2
| 7.55
| ###
| 7.46
|
|
| 91.0
| 91.0
| 0.5 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
| 281,741
| 0
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| 6.88
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| 6.8
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2013-Apr-24 Wed
| ###
| 6.89
| ###
| 6.85
| 291,575
| 1,004,475
| ###
| ###
| ### |
2013-Apr-23 Tue
| 6.78
| 6.8
| 6.54
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2013-Apr-22 Mon
| ###
| 6.79
| ###
| 6.78
| 487,244
| ###
| 87.6
| 87.6
| 0.5 |
2013-Apr-19 Fri
| 6.57
| ###
| 6.46
| 6.53
|
|
| 21.9
| 21.9
| ### |
2013-Apr-18 Thu
| ###
| ###
| 6.54
| 6.56
|
|
| 39.3
| 39.3
| 0.5 |
2013-Apr-17 Wed
| ###
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| 6.45
| 6.59
| 6.43
| 6.53
| 275,153
| 1,791,246
| ###
| ###
| ### |
2013-Apr-15 Mon
| 6.75
| 6.75
| 6.53
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2013-Apr-12 Fri
| 6.79
| 6.85
| 6.59
| 6.72
|
|
| ###
| ###
| 0.5 |
2013-Apr-11 Thu
| 6.75
| ###
| 6.71
| 6.78
| 334,646
| ###
| 72.7
| 72.7
| 0.5 |
2013-Apr-10 Wed
| 6.4
| 6.73
| ###
| 6.71
| 446,728
| ###
| ###
| ###
| ### |
2013-Apr-09 Tue
| 6.29
| 6.47
| 6.22
| 6.4
| 370,050
| ###
| 79.0
| 79.0
| 0.5 |
2013-Apr-08 Mon
| ###
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2013-Apr-05 Fri
| 6.58
| ###
| ###
| 6.49
|
|
| ###
| ###
| ### |
2013-Apr-04 Thu
| 6.55
| 6.7
| ###
| 6.52
|
|
| 43.3
| 43.3
| 0.5 |
2013-Apr-03 Wed
| ###
| 6.77
| 6.52
| 6.7
| 365,824
| ###
| 80.6
| 80.6
| 0.5 |
2013-Apr-02 Tue
| 6.78
| 6.82
| ###
| 6.7
|
|
| 25.7
| 25.7
| 0.5 |
2013-Mar-28 Thu
| ###
| ###
| 6.83
| 6.83
|
|
| ###
| ###
| 0.5 |
2013-Mar-27 Wed
| ###
| ###
| 6.82
| ###
| 210,755
| 718,674
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 6.78
| 7
| 6.78
| ###
| 491,125
| 3,383,851
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| 6.74
| 6.82
| 223,077
| ###
| 21.3
| 21.3
| 0.5 |
2013-Mar-22 Fri
| ###
| ###
| 6.81
| 6.87
| 357,623
| ###
| ###
| ###
| ### |
2013-Mar-21 Thu
| ###
| ###
| 6.78
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2013-Mar-20 Wed
| 7
| 7
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2013-Mar-19 Tue
| 7
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| 6.725
| ###
| 7,832,824
| 26,337,870
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| 7.22
| ###
| ###
| 509,358
| 1,838,782
| 24.7
| 24.7
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 859,186
| 0
| 75.2
| 75.2
| 0.0 |
2013-Mar-12 Tue
| 6.8
| ###
| 6.8
| ###
| 570,884
| ###
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 6.79
| 6.85
| ###
| 6.8
| 343,657
| 1,177,025
| ###
| ###
| 0.5 |
2013-Mar-08 Fri
| 6.79
| ###
| ###
| 6.78
|
|
| 28.3
| 28.3
| 0.5 |
2013-Mar-07 Thu
| ###
| 6.83
| ###
| 6.81
| 1,416,759
| ###
| 90.1
| 90.1
| ### |
2013-Mar-06 Wed
| ###
| ###
| ###
| 6.77
|
|
| 6.5
| 6.5
| ### |
2013-Mar-05 Tue
| 7.41
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| 7.5
| ###
| 7.2
| 7.26
| 512,887
| ###
| 17.6
| 17.6
| 0.5 |
2013-Mar-01 Fri
| 7.48
| 7.53
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2013-Feb-28 Thu
| ###
| 7.49
| ###
| ###
| 731,153
| ###
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| 7.5
| 7.55
| ###
| ###
| 314,289
| 1,186,440
| 18.8
| 18.8
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2013-Feb-25 Mon
| 7.55
| 7.75
| 7.55
| ###
| 381,785
| 2,920,655
| 79.8
| 79.8
| 0.0 |
2013-Feb-22 Fri
| 7.29
| 7.56
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2013-Feb-21 Thu
| 7.89
| 7.89
| ###
| ###
| 525,671
| 2,073,772
| 6.5
| 6.5
| 0.0 |
2013-Feb-20 Wed
| 7.7
| ###
| ###
| 7.89
| 534,654
| 0
| ###
| ###
| ### |
2013-Feb-19 Tue
| 7.45
| 7.75
| 7.45
| 7.7
| 648,923
| ###
| ###
| ###
| 0.6 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
| 605,053
| 0
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| 7.22
| 7.24
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2013-Feb-14 Thu
| ###
| 7.2
| 6.875
| ###
| 379,347
| 2,669,654
| 92.1
| 92.1
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| 6.89
| 369,348
| 0
| ###
| ###
| 0.5 |
2013-Feb-12 Tue
| ###
| 6.75
| ###
| 6.57
| 353,742
| 1,193,879
| ###
| ###
| ### |
2013-Feb-11 Mon
| 6.5
| 6.5
| ###
| ###
| 206,526
| ###
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| 6.56
| 6.29
| 6.45
| 254,571
| ###
| ###
| ###
| ### |
2013-Feb-07 Thu
| 6.58
| ###
| 6.25
| ###
| 289,785
| 905,578
| 9.2
| 9.2
| 0.0 |
2013-Feb-06 Wed
| 6.56
| 6.79
| 6.56
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2013-Feb-05 Tue
| 6.75
| 6.75
| ###
| 6.51
| 637,625
| 2,151,984
| 10.2
| 10.2
| ### |
2013-Feb-04 Mon
| ###
| ###
| 6.75
| 6.78
| 189,572
| ###
| ###
| ###
| 0.5 |
2013-Feb-01 Fri
| 6.85
| ###
| 6.85
| ###
| 256,452
| 878,348
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| 6.82
| 186,876
| 0
| 18.8
| 18.8
| 0.5 |
2013-Jan-30 Wed
| ###
| 7
| ###
| ###
| 217,644
| 761,754
| 71.1
| 71.1
| 0.0 |
2013-Jan-29 Tue
| 6.85
| ###
| 6.8
| ###
| 326,255
| ###
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 6.75
| 6.85
| ###
| 6.82
|
|
| ###
| ###
| 0.5 |
2013-Jan-24 Thu
| 6.74
| 6.84
| ###
| 6.72
| 246,742
| 843,857
| ###
| ###
| 0.5 |
2013-Jan-23 Wed
| ###
| 6.83
| ###
| 6.75
| 256,275
| 875,179
| ###
| ###
| 0.5 |
2013-Jan-22 Tue
| 6.7
| 6.8
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2013-Jan-21 Mon
| ###
| 6.75
| ###
| 6.71
| 259,285
| 875,086
| 94.2
| 94.2
| ### |
2013-Jan-18 Fri
| 6.26
| ###
| 6.24
| 6.26
|
|
| 70.5
| 70.5
| 0.4 |
2013-Jan-17 Thu
| ###
| ###
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2013-Jan-16 Wed
| 6.4
| 6.4
| 6.23
| ###
| 177,555
| 1,121,259
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| 6.43
| 6.44
| 6.21
| 6.26
|
|
| ###
| ###
| 0.4 |
2013-Jan-14 Mon
| ###
| 6.5
| ###
| 6.43
| 186,724
| 606,853
| 76.4
| 76.4
| ### |
2013-Jan-11 Fri
| ###
| 6.42
| 6.27
| ###
| 269,754
| 1,711,589
| 27.9
| 27.9
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2013-Jan-09 Wed
| ###
| 6.2
| ###
| ###
| 515,653
| 1,598,524
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| 5.85
| ###
| 5.83
| 5.88
|
|
| ###
| ###
| 0.4 |
2013-Jan-07 Mon
| 5.85
| 6
| 5.8
| 5.86
| 132,327
| 780,729
| ###
| ###
| 0.4 |
2013-Jan-04 Fri
| 6
| ###
| ###
| 5.79
|
|
| 8.5
| 8.5
| ### |
2013-Jan-03 Thu
| 5.88
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 5.59
| 5.82
| 5.59
| 5.82
|
|
| 88.6
| 88.6
| 0.4 |
2012-Dec-31 Mon
| 5.5
| 5.54
| 5.4
| 5.54
|
|
| 77.8
| 77.8
| 0.4 |
2012-Dec-28 Fri
| 5.42
| 5.54
| 5.42
| 5.5
| 87,952
| 481,976
| ###
| ###
| 0.4 |
2012-Dec-27 Thu
| ###
| 5.45
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2012-Dec-24 Mon
| 5.4
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| 5.49
| 5.5
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2012-Dec-20 Thu
| 5.5
| 5.59
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2012-Dec-19 Wed
| 5.48
| ###
| 5.48
| 5.49
|
|
| 73.2
| 73.2
| 0.4 |
2012-Dec-18 Tue
| 5.51
| 5.55
| 5.41
| 5.42
| 225,047
| 1,233,257
| 16.9
| 16.9
| 0.4 |
2012-Dec-17 Mon
| ###
| 5.7
| 5.5
| 5.55
| 245,353
| 1,373,976
| 23.6
| 23.6
| ### |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 469,225
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| 4.85
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| 4.79
| ###
| ###
| 4.85
| 156,949
| 0
| 79.1
| 79.1
| ### |
2012-Dec-10 Mon
| 4.7
| 4.79
| ###
| 4.78
| 314,779
| ###
| 85.2
| 85.2
| ### |
2012-Dec-07 Fri
| 4.8
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| 4.75
| ###
| 4.75
| 514,857
| 1,222,785
| ###
| ###
| ### |
2012-Dec-05 Wed
| 4.45
| 4.58
| 4.45
| 4.56
| 318,424
| 1,437,684
| 86.8
| 86.8
| 0.3 |
2012-Dec-04 Tue
| 4.46
| 4.55
| 4.41
| 4.49
|
|
| ###
| ###
| ### |
2012-Dec-03 Mon
| ###
| ###
| 4.41
| 4.45
| 299,381
| ###
| 11.5
| 11.5
| 0.3 |
2012-Nov-30 Fri
| ###
| ###
| 4.54
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| 4.55
| 4.59
| 190,725
| ###
| 24.2
| 24.2
| 0.3 |
2012-Nov-28 Wed
| 4.53
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| 4.56
| ###
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2012-Nov-26 Mon
| 4.54
| 4.75
| 4.53
| 4.54
| 143,727
| ###
| 74.2
| 74.2
| 0.3 |
2012-Nov-23 Fri
| 4.51
| 4.52
| 4.48
| 4.52
|
|
| 70.4
| 70.4
| 0.3 |
2012-Nov-22 Thu
| ###
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2012-Nov-21 Wed
| ###
| 4.4
| ###
| ###
| 101,386
| 223,049
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 4.45
| 4.47
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Nov-19 Mon
| 4.41
| 4.47
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2012-Nov-16 Fri
| 4.43
| 4.48
| ###
| 4.4
| 71,571
| ###
| 23.6
| 23.6
| 0.3 |
2012-Nov-15 Thu
| 4.46
| 4.46
| ###
| 4.4
| 93,477
| 208,453
| ###
| ###
| 0.3 |
2012-Nov-14 Wed
| 4.46
| 4.49
| ###
| 4.48
|
|
| 78.9
| 78.9
| ### |
2012-Nov-13 Tue
| 4.5
| 4.55
| 4.45
| 4.48
| 92,376
| ###
| ###
| ###
| ### |
2012-Nov-12 Mon
| 4.44
| 4.56
| 4.44
| 4.48
| 69,045
| ###
| ###
| ###
| ### |
2012-Nov-09 Fri
| 4.45
| 4.54
| 4.45
| 4.48
| 172,058
| ###
| ###
| ###
| ### |
2012-Nov-08 Thu
| 4.47
| ###
| ###
| 4.52
| 128,683
| 0
| 79.2
| 79.2
| 0.3 |
2012-Nov-07 Wed
| 4.5
| ###
| 4.49
| 4.52
| 297,052
| 666,881
| ###
| ###
| 0.3 |
2012-Nov-06 Tue
| 4.28
| 4.5
| 4.28
| 4.49
| 102,773
| 451,173
| 95.7
| 95.7
| ### |
2012-Nov-05 Mon
| 4.51
| 4.55
| 4.25
| 4.27
|
|
| 7.2
| 7.2
| ### |
2012-Nov-02 Fri
| ###
| ###
| ###
| 4.5
|
|
| ###
| ###
| ### |
2012-Nov-01 Thu
| ###
| 4.45
| ###
| ###
| 706,541
| 1,572,053
| 96.5
| 96.5
| 0.0 |
2012-Oct-31 Wed
| 3.78
| 3.88
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
2012-Oct-30 Tue
| 3.74
| 3.83
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2012-Oct-29 Mon
| 3.87
| 3.88
| 3.7
| 3.73
| 225,152
| 853,326
| 9.1
| 9.1
| ### |
2012-Oct-26 Fri
| 3.88
| ###
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2012-Oct-25 Thu
| ###
| ###
| 3.85
| 3.88
|
|
| 20.1
| 20.1
| 0.3 |
2012-Oct-24 Wed
| 3.81
| ###
| 3.77
| ###
| 159,349
| 300,372
| 91.3
| 91.3
| 0.0 |
2012-Oct-23 Tue
| 3.84
| 3.88
| 3.83
| 3.86
| 103,522
| 399,077
| 74.6
| 74.6
| 0.3 |
2012-Oct-22 Mon
| 3.81
| ###
| 3.78
| 3.84
| 204,881
| 387,225
| ###
| ###
| 0.3 |
2012-Oct-19 Fri
| 3.79
| 3.85
| 3.76
| 3.79
|
|
| 62.5
| 62.5
| ### |
2012-Oct-18 Thu
| 3.72
| 3.76
| 3.7
| 3.76
|
|
| 77.2
| 77.2
| 0.3 |
2012-Oct-17 Wed
| 3.7
| 3.73
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2012-Oct-16 Tue
| 3.73
| 3.73
| ###
| 3.7
| 132,479
| 247,073
| ###
| ###
| 0.3 |
2012-Oct-15 Mon
| 3.78
| 3.8
| ###
| 3.73
|
|
| 22.0
| 22.0
| ### |
2012-Oct-12 Fri
| 3.7
| 3.85
| 3.7
| 3.7
| 306,126
| 1,155,625
| 67.4
| 67.4
| 0.3 |
2012-Oct-11 Thu
| 3.57
| 3.7
| 3.55
| 3.7
| 196,356
| ###
| ###
| ###
| 0.3 |
2012-Oct-10 Wed
| 3.5
| 3.59
| 3.48
| 3.57
|
|
| 84.7
| 84.7
| 0.3 |
2012-Oct-09 Tue
| 3.48
| 3.51
| 3.46
| 3.5
| 157,877
| ###
| ###
| ###
| 0.3 |
2012-Oct-08 Mon
| 3.5
| 3.52
| 3.42
| 3.49
| 100,144
| ###
| ###
| ###
| ### |
2012-Oct-05 Fri
| 3.4
| 3.5
| 3.4
| 3.5
| 438,874
| ###
| 85.3
| 85.3
| 0.3 |
2012-Oct-04 Thu
| 3.41
| 3.43
| ###
| 3.43
|
|
| 73.0
| 73.0
| 0.2 |
2012-Oct-03 Wed
| ###
| 3.4
| ###
| 3.4
| 86,142
| 146,441
| 83.7
| 83.7
| 0.2 |
2012-Oct-02 Tue
| 3.4
| 3.44
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
| 44,441
| 0
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| 3.4
| ###
| ###
| 131,679
| 223,854
| ###
| ###
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
| 83,254
| 0
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| 3.4
| ###
| ###
| 132,482
| ###
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| 3.42
| 3.5
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2012-Sep-21 Fri
| 3.44
| ###
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2012-Sep-20 Thu
| 3.4
| 3.45
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2012-Sep-19 Wed
| 3.25
| 3.4
| 3.25
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2012-Sep-18 Tue
| 3.21
| 3.25
| 3.21
| 3.23
| 148,328
| ###
| ###
| ###
| ### |
2012-Sep-17 Mon
| 3.25
| 3.25
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2012-Sep-14 Fri
| 3.23
| 3.25
| 3.2
| 3.23
|
|
| 64.8
| 64.8
| ### |
2012-Sep-13 Thu
| 3.25
| 3.25
| 3.21
| 3.23
|
|
| 26.4
| 26.4
| ### |
2012-Sep-12 Wed
| ###
| 3.25
| ###
| 3.22
| 322,977
| ###
| ###
| ###
| 0.2 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
| 79,555
| 0
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 298,482
| 0
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
| 65,128
| 0
| 19.8
| 19.8
| 0.0 |
2012-Sep-05 Wed
| 3
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 71,554
| 0
| 85.1
| 85.1
| 0.0 |
2012-Aug-31 Fri
| 2.87
| ###
| 2.86
| ###
| 51,484
| 73,622
| 82.5
| 82.5
| 0.0 |
2012-Aug-30 Thu
| 2.85
| 3
| 2.85
| 2.89
| 140,655
| ###
| 88.5
| 88.5
| ### |
2012-Aug-29 Wed
| 2.75
| 2.85
| 2.75
| 2.85
|
|
| ###
| ###
| ### |
2012-Aug-28 Tue
| 2.7
| 2.75
| 2.7
| 2.7
|
|
| 74.9
| 74.9
| 0.2 |
2012-Aug-27 Mon
| 2.8
| 2.88
| 2.7
| 2.76
| 85,185
| ###
| 24.1
| 24.1
| 0.2 |
2012-Aug-24 Fri
| ###
| ###
| 2.75
| 2.75
|
|
| 3.2
| 3.2
| ### |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-Aug-21 Tue
| 2.7
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2012-Aug-20 Mon
| ###
| 2.73
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2012-Aug-17 Fri
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| 2.53
| 2.55
| 49,258
| ###
| ###
| ###
| 0.2 |
2012-Aug-15 Wed
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2012-Aug-14 Tue
| 2.55
| ###
| 2.52
| ###
| 18,659
| ###
| 90.1
| 90.1
| 0.0 |
2012-Aug-13 Mon
| 2.56
| 2.56
| 2.55
| 2.55
| 12,448
| ###
| 28.8
| 28.8
| 0.2 |
2012-Aug-10 Fri
| ###
| ###
| 2.51
| ###
| 140,946
| 176,887
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 2.55
| 2.7
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| 2.49
| 2.53
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-Aug-07 Tue
| 2.48
| 2.53
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-Aug-06 Mon
| 2.45
| 2.48
| 2.42
| 2.48
|
|
| 84.3
| 84.3
| 0.2 |
2012-Aug-03 Fri
| 2.43
| 2.49
| 2.42
| 2.48
| 87,079
| 213,778
| ###
| ###
| 0.2 |
2012-Aug-02 Thu
| ###
| 2.43
| ###
| 2.43
| 19,487
| 23,676
| 81.4
| 81.4
| ### |
2012-Aug-01 Wed
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 2.42
| 2.45
| 2.42
| 2.45
|
|
| 83.1
| 83.1
| 0.2 |
2012-Jul-27 Fri
| 2.44
| 2.44
| 2.42
| 2.42
| 37,941
| ###
| ###
| ###
| 0.2 |
2012-Jul-26 Thu
| 2.4
| 2.44
| ###
| ###
| 52,056
| ###
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| 2.45
| 2.45
| 2.4
| 2.4
| 58,150
| ###
| 18.3
| 18.3
| ### |
2012-Jul-23 Mon
| 2.43
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Jul-20 Fri
| 2.43
| 2.43
| 2.42
| 2.42
| 56,689
| 137,470
| ###
| ###
| 0.2 |
2012-Jul-19 Thu
| 2.45
| 2.48
| 2.44
| 2.46
| 97,479
| ###
| 72.7
| 72.7
| 0.2 |
2012-Jul-18 Wed
| 2.48
| 2.48
| 2.43
| 2.45
| 253,656
| 622,725
| 25.8
| 25.8
| 0.2 |
2012-Jul-17 Tue
| 2.43
| 2.48
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-Jul-13 Fri
| 2.45
| 2.45
| 2.43
| 2.45
| 92,357
| 225,351
| 68.0
| 68.0
| 0.2 |
2012-Jul-12 Thu
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| 78.1
| 78.1
| 0.2 |
2012-Jul-11 Wed
| 2.5
| 2.5
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Jul-10 Tue
| 2.46
| 2.5
| 2.46
| 2.5
| 87,454
| 216,885
| 88.3
| 88.3
| 0.2 |
2012-Jul-09 Mon
| 2.46
| 2.46
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Jul-06 Fri
| ###
| 2.55
| ###
| 2.46
| 1,194,743
| ###
| ###
| ###
| 0.2 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
| 100,043
| 0
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
| 34,242
| 0
| 73.5
| 73.5
| 0.0 |
2012-Jul-02 Mon
| ###
| 2.2
| ###
| 2.2
| 127,041
| 139,745
| ###
| ###
| 0.2 |
2012-Jun-29 Fri
| ###
| 2.2
| ###
| ###
| 127,085
| ###
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| 2.2
| ###
| ###
| 25,386
| 27,924
| 33.8
| 33.8
| 0.0 |
2012-Jun-27 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| 2.2
| 2.2
| ###
| ###
| 54,485
| ###
| 32.4
| 32.4
| 0.0 |
2012-Jun-25 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 86.3
| 86.3
| 0.2 |
2012-Jun-22 Fri
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| 2.22
| ###
| 2.22
| 2.29
| 20,221
| 22,445
| ###
| ###
| ### |
2012-Jun-20 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| 2.2
| ###
| 2.2
| 93,859
| 103,244
| 78.2
| 78.2
| 0.2 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
| 79,047
| 0
| 89.8
| 89.8
| 0.0 |
2012-Jun-13 Wed
| ###
| 2.2
| ###
| ###
| 37,951
| 41,746
| 88.9
| 88.9
| 0.0 |
2012-Jun-12 Tue
| 2.23
| 2.25
| ###
| ###
| 24,659
| 27,741
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2012-Jun-07 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
| 80,942
| 0
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
| 12,241
| 0
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
| 14,787
| 0
| 31.9
| 31.9
| 0.0 |
2012-May-31 Thu
| 2
| ###
| 2
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| 2
|
|
| 81.5
| 81.5
| 0.1 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 2
| 2
| ###
| ###
| 21,920
| 21,920
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| 2
| 41,929
| 0
| ###
| ###
| 0.1 |
2012-May-21 Mon
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 1.88
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
| 89,784
| 0
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| 2
| 50,547
| 0
| 39.5
| 39.5
| 0.1 |
2012-May-14 Mon
| ###
| ###
| 2
| ###
| 50,245
| 50,245
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 50,476
| 0
| 25.2
| 25.2
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 40,388
| 0
| 17.5
| 17.5
| 0.0 |
2012-May-07 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 86.3
| 86.3
| 0.2 |
2012-May-03 Thu
| ###
| 2.2
| ###
| 2.2
| 62,224
| 68,446
| 93.1
| 93.1
| 0.2 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
| 66,356
| 0
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
| 59,923
| 0
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| 2
| ###
| 2
| ###
| 89,948
| 89,948
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
| 64,380
| 0
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 188,452
| 0
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| 2
| ###
| ###
| 2
| 159,140
| 0
| ###
| ###
| 0.1 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| 1.885
| 1.885
| 47,925
| ###
| ###
| ###
| 0.1 |
2012-Apr-13 Fri
| 1.87
| ###
| 1.85
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2012-Apr-12 Thu
| 1.83
| 1.87
| 1.83
| 1.83
|
|
| 67.6
| 67.6
| ### |
2012-Apr-11 Wed
| 1.87
| 1.87
| 1.83
| 1.83
| 63,348
| ###
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| ###
| 1.87
| 1.885
|
|
| 28.6
| 28.6
| 0.1 |
2012-Apr-05 Thu
| ###
| ###
| 1.88
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-Apr-04 Wed
| 1.75
| 1.87
| 1.745
| 1.87
|
|
| ###
| ###
| ### |
2012-Apr-03 Tue
| 1.75
| 1.8
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2012-Apr-02 Mon
| 1.72
| 1.77
| 1.72
| 1.755
|
|
| ###
| ###
| 0.1 |
2012-Mar-30 Fri
| ###
| 1.75
| 1.72
| 1.73
| 193,744
| 336,145
| ###
| ###
| ### |
2012-Mar-29 Thu
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2012-Mar-28 Wed
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| 65.3
| 65.3
| ### |
2012-Mar-27 Tue
| 1.71
| 1.71
| ###
| ###
| 197,740
| ###
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 71.6
| 71.6
| ### |
2012-Mar-23 Fri
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 68.2
| 68.2
| ### |
2012-Mar-22 Thu
| 1.72
| 1.745
| ###
| 1.7
|
|
| 22.7
| 22.7
| ### |
2012-Mar-21 Wed
| ###
| 1.745
| ###
| 1.7
|
|
| ###
| ###
| ### |
2012-Mar-20 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2012-Mar-19 Mon
| 1.7
| 1.76
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2012-Mar-16 Fri
| 1.7
| 1.76
| 1.7
| 1.76
| 44,143
| ###
| ###
| ###
| 0.1 |
2012-Mar-15 Thu
| 1.72
| 1.72
| 1.7
| 1.72
| 113,144
| 193,476
| 74.4
| 74.4
| 0.1 |
2012-Mar-14 Wed
| 1.76
| 1.76
| 1.72
| 1.75
|
|
| 24.6
| 24.6
| 0.1 |
2012-Mar-13 Tue
| 1.72
| 1.72
| 1.7
| 1.7
| 25,522
| 43,642
| 19.4
| 19.4
| ### |
2012-Mar-12 Mon
| 1.72
| 1.74
| 1.72
| 1.74
| 45,843
| ###
| 82.0
| 82.0
| 0.1 |
2012-Mar-09 Fri
| 1.73
| 1.73
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2012-Mar-08 Thu
| 1.75
| 1.75
| 1.72
| 1.72
| 11,382
| 19,747
| 16.2
| 16.2
| 0.1 |
2012-Mar-07 Wed
| 1.73
| 1.73
| 1.7
| 1.7
| 15,386
| 26,386
| ###
| ###
| ### |
2012-Mar-06 Tue
| 1.8
| 1.8
| 1.75
| 1.75
| 17,478
| 31,023
| ###
| ###
| 0.1 |
2012-Mar-05 Mon
| 1.78
| 1.8
| 1.78
| 1.8
|
|
| 81.1
| 81.1
| 0.1 |
2012-Mar-02 Fri
| 1.775
| 1.775
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2012-Mar-01 Thu
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2012-Feb-29 Wed
| 1.825
| 1.825
| 1.76
| 1.76
| 22,358
| 40,076
| 8.4
| 8.4
| 0.1 |
2012-Feb-28 Tue
| 1.76
| 1.84
| 1.76
| 1.825
| 27,721
| ###
| ###
| ###
| ### |
2012-Feb-27 Mon
| 1.755
| 1.85
| 1.755
| 1.85
|
|
| 94.2
| 94.2
| 0.1 |
2012-Feb-24 Fri
| ###
| ###
| ###
| 1.76
|
|
| 94.1
| 94.1
| 0.1 |
2012-Feb-23 Thu
| 1.7
| 1.72
| ###
| ###
| 20,627
| ###
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 1.72
| 1.74
| 1.72
| 1.74
| 15,380
| ###
| ###
| ###
| 0.1 |
2012-Feb-21 Tue
| 1.7
| 1.74
| 1.7
| 1.74
|
|
| 84.2
| 84.2
| 0.1 |
2012-Feb-20 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 66.0
| 66.0
| ### |
2012-Feb-17 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 95.2
| 95.2
| ### |
2012-Feb-16 Thu
| 1.555
| ###
| 1.55
| ###
| 56,243
| 43,588
| 91.3
| 91.3
| 0.0 |
2012-Feb-15 Wed
| 1.57
| 1.57
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2012-Feb-14 Tue
| 1.57
| ###
| 1.57
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2012-Feb-13 Mon
| 1.57
| ###
| 1.57
| 1.57
|
|
| 68.2
| 68.2
| 0.1 |
2012-Feb-10 Fri
| 1.59
| 1.59
| 1.58
| 1.58
| 6,250
| ###
| ###
| ###
| 0.1 |
2012-Feb-09 Thu
| ###
| ###
| 1.58
| ###
| 22,385
| 17,684
| 72.3
| 72.3
| 0.0 |
2012-Feb-08 Wed
| 1.59
| ###
| 1.59
| 1.59
| 59,270
| ###
| 65.3
| 65.3
| ### |
2012-Feb-07 Tue
| 1.55
| 1.58
| 1.55
| 1.58
| 42,450
| ###
| ###
| ###
| 0.1 |
2012-Feb-06 Mon
| 1.55
| ###
| 1.54
| 1.54
|
|
| 26.1
| 26.1
| ### |
2012-Feb-03 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2012-Feb-02 Thu
| ###
| 1.58
| ###
| 1.55
|
|
| ###
| ###
| ### |
2012-Feb-01 Wed
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| 30.8
| 30.8
| 0.1 |
2012-Jan-31 Tue
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2012-Jan-30 Mon
| 1.55
| 1.55
| 1.51
| 1.51
|
|
| 15.3
| 15.3
| 0.1 |
2012-Jan-27 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 12,673
| 19,643
| 66.5
| 66.5
| ### |
2012-Jan-25 Wed
| 1.525
| 1.525
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2012-Jan-24 Tue
| 1.53
| 1.57
| 1.525
| 1.55
| 18,650
| ###
| 83.9
| 83.9
| ### |
2012-Jan-23 Mon
| 1.56
| 1.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 1.53
| 1.56
| 1.53
| 1.56
|
|
| 83.0
| 83.0
| ### |
2012-Jan-19 Thu
| 1.55
| 1.56
| 1.53
| 1.53
| 91,670
| ###
| 25.4
| 25.4
| ### |
2012-Jan-18 Wed
| 1.56
| 1.58
| 1.55
| 1.57
|
|
| 74.7
| 74.7
| 0.1 |
2012-Jan-17 Tue
| 1.54
| 1.57
| 1.54
| 1.56
| 57,588
| 89,549
| 71.2
| 71.2
| ### |
2012-Jan-16 Mon
| 1.55
| 1.55
| 1.52
| 1.53
| 166,428
| ###
| 21.9
| 21.9
| ### |
2012-Jan-13 Fri
| 1.46
| 1.52
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| 1.42
| 1.45
| 1.42
| 1.45
| 8,043
| 11,541
| 86.8
| 86.8
| ### |
2012-Jan-11 Wed
| ###
| 1.45
| 1.375
| 1.45
| 68,542
| ###
| ###
| ###
| ### |
2012-Jan-10 Tue
| 1.45
| 1.45
| 1.41
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2012-Jan-09 Mon
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 10.7
| 10.7
| ### |
2012-Jan-06 Fri
| 1.48
| 1.5
| 1.45
| 1.5
| 68,042
| ###
| 84.4
| 84.4
| 0.1 |
2012-Jan-05 Thu
| ###
| 1.48
| ###
| 1.48
| 69,840
| 51,681
| 96.4
| 96.4
| 0.1 |
2012-Jan-04 Wed
| 1.375
| ###
| ###
| ###
| 48,756
| 0
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| 1.375
| 1.375
|
|
| 18.8
| 18.8
| 0.1 |
2011-Dec-30 Fri
| 1.375
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| 1.42
| 1.375
| 1.375
| 29,623
| ###
| ###
| ###
| 0.1 |
2011-Dec-28 Wed
| ###
| ###
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 82,884
| 0
| 80.7
| 80.7
| 0.0 |
2011-Dec-22 Thu
| ###
| 1.42
| ###
| ###
| 585,928
| ###
| 90.0
| 90.0
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
| 154,680
| 0
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 1.43
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| 20.1
| 20.1
| ### |
2011-Dec-13 Tue
| 1.49
| 1.49
| 1.42
| 1.42
| 44,370
| 64,558
| ###
| ###
| ### |
2011-Dec-12 Mon
| 1.5
| 1.5
| 1.48
| 1.485
| 48,940
| 72,920
| 27.2
| 27.2
| ### |
2011-Dec-09 Fri
| 1.5
| 1.5
| 1.48
| 1.48
| 16,074
| 23,950
| ###
| ###
| 0.1 |
2011-Dec-08 Thu
| 1.5
| 1.52
| 1.49
| 1.5
| 51,228
| ###
| ###
| ###
| 0.1 |
2011-Dec-07 Wed
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| 1.54
| 1.54
| 1.48
| 1.49
| 32,778
| ###
| 14.1
| 14.1
| ### |
2011-Dec-05 Mon
| 1.4
| 1.48
| 1.4
| 1.48
|
|
| ###
| ###
| 0.1 |
2011-Dec-02 Fri
| ###
| 1.42
| ###
| 1.4
|
|
| 75.8
| 75.8
| ### |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-Nov-28 Mon
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2011-Nov-24 Thu
| ###
| ###
| 1.28
| 1.28
| 42,644
| ###
| ###
| ###
| ### |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 34,388
| 0
| 20.0
| 20.0
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 54,653
| 0
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 109,650
| 0
| 10.4
| 10.4
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 9,280
| 0
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2011-Nov-09 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 84.1
| 84.1
| ### |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 1.47
| 1.48
| ###
| 1.385
| 19,147
| ###
| ###
| ###
| 0.1 |
2011-Nov-03 Thu
| 1.43
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2011-Nov-02 Wed
| 1.41
| 1.45
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2011-Nov-01 Tue
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2011-Oct-31 Mon
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| 76.9
| 76.9
| 0.1 |
2011-Oct-28 Fri
| 1.41
| 1.5
| 1.41
| 1.48
|
|
| 93.9
| 93.9
| 0.1 |
2011-Oct-27 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 64.0
| 64.0
| ### |
2011-Oct-26 Wed
| ###
| 1.4
| ###
| 1.4
| 44,849
| ###
| ###
| ###
| ### |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| 1.325
| ###
| 168,826
| 111,847
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 6,420
| 0
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 1.29
| ###
| 1.26
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Oct-13 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 72.4
| 72.4
| ### |
2011-Oct-12 Wed
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2011-Oct-11 Tue
| 1.25
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2011-Oct-10 Mon
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 62.6
| 62.6
| ### |
2011-Oct-07 Fri
| 1.2
| 1.28
| 1.2
| 1.28
| 23,884
| ###
| 92.1
| 92.1
| ### |
2011-Oct-06 Thu
| 1.2
| 1.2
| ###
| ###
| 14,783
| ###
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| 1.2
| 1.25
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2011-Oct-04 Tue
| 1.155
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 1.155
| ###
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2011-Sep-30 Fri
| 1.155
| 1.155
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| 1.2
| ###
| ###
| 75,646
| 45,387
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
| 11,350
| 0
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
| 35,925
| 0
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
| 479,750
| 0
| 77.9
| 77.9
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
| 78,240
| 0
| 34.1
| 34.1
| 0.0 |
2011-Sep-21 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2011-Sep-20 Tue
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2011-Sep-19 Mon
| 1.2
| 1.22
| 1.2
| 1.2
|
|
| 79.9
| 79.9
| 0.1 |
2011-Sep-16 Fri
| ###
| 1.23
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2011-Sep-15 Thu
| ###
| 1.2
| ###
| ###
| 18,250
| 10,950
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 1.2
| 1.2
| ###
| ###
| 11,477
| 6,886
| 39.4
| 39.4
| 0.0 |
2011-Sep-13 Tue
| 1.2
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| 17.4
| 17.4
| 0.1 |
2011-Sep-09 Fri
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 21.8
| 21.8
| ### |
2011-Sep-08 Thu
| ###
| ###
| 1.25
| 1.29
|
|
| ###
| ###
| 0.1 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 888
| 0
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| 1.26
| 1.28
| 26,525
| ###
| 25.4
| 25.4
| ### |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
| 72,277
| 0
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
| 3,054
| 0
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| 1.4
|
|
| 93.7
| 93.7
| ### |
2011-Aug-31 Wed
| ###
| ###
| ###
| 1.325
|
|
| 19.2
| 19.2
| 0.1 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
| 16,226
| 0
| 92.3
| 92.3
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
| 10,753
| 0
| 60.4
| 60.4
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2011-Aug-24 Wed
| 1.26
| ###
| 1.26
| ###
| 25,222
| 15,889
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 1.24
| 1.26
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2011-Aug-22 Mon
| 1.2
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2011-Aug-19 Fri
| 1.225
| 1.225
| 1.225
| 1.225
| 0
|
|
|
| 0.1 |
2011-Aug-18 Thu
| ###
| 1.225
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2011-Aug-17 Wed
| 1.25
| 1.25
| 1.245
| 1.245
|
|
| ###
| ###
| 0.1 |
2011-Aug-16 Tue
| 1.26
| 1.26
| 1.26
| 1.26
| 17,326
| ###
| 77.1
| 77.1
| ### |
2011-Aug-15 Mon
| ###
| ###
| 1.26
| 1.26
|
|
| 24.2
| 24.2
| ### |
2011-Aug-12 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 50,259
| 62,823
| ###
| ###
| ### |
2011-Aug-11 Thu
| ###
| 1.25
| ###
| 1.25
| 11,785
| ###
| ###
| ###
| ### |
2011-Aug-10 Wed
| ###
| 1.2
| ###
| 1.2
| 36,970
| 22,182
| 89.3
| 89.3
| 0.1 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2011-Aug-08 Mon
| 1.2
| 1.25
| 1.2
| 1.2
|
|
| 74.5
| 74.5
| 0.1 |
2011-Aug-05 Fri
| 1.25
| 1.25
| 1.2
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| 1.28
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2011-Aug-02 Tue
| 1.355
| 1.355
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 260,379
| 0
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2011-Jul-25 Mon
| 1.28
| ###
| 1.28
| ###
| 126,840
| 81,177
| 87.7
| 87.7
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 1.225
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| 1.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 1.26
| 1.26
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2011-Jul-14 Thu
| 1.26
| 1.29
| 1.25
| 1.25
|
|
| 31.4
| 31.4
| ### |
2011-Jul-13 Wed
| ###
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| 1.28
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2011-Jul-06 Wed
| 1.27
| ###
| 1.26
| ###
| 604,478
| 380,821
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| 1.25
| 1.255
|
|
| 8.3
| 8.3
| ### |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 140,575
| 0
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 118,885
| 0
| 13.7
| 13.7
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| 1.29
| ###
| 401,671
| 259,077
| 81.6
| 81.6
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| 1.29
| ###
| 168,681
| ###
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| 1.285
| 1.285
| 833,543
| 535,551
| ###
| ###
| ### |
2011-Jun-20 Mon
| ###
| ###
| 1.345
| ###
| 1,459,522
| 981,528
| 33.1
| 33.1
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 3,606,450
| 0
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
| 47,129
| 0
| 87.7
| 87.7
| 0.0 |
2011-Jun-15 Wed
| 1.4
| 1.42
| ###
| ###
| 32,457
| 23,044
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| 1.41
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2011-Jun-10 Fri
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| 17.0
| 17.0
| ### |
2011-Jun-09 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2011-Jun-08 Wed
| 1.48
| 1.48
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 75.7
| 75.7
| 0.1 |
2011-Jun-06 Mon
| 1.52
| 1.52
| 1.5
| 1.52
| 329,370
| 497,348
| ###
| ###
| 0.1 |
2011-Jun-03 Fri
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 73.8
| 73.8
| 0.1 |
2011-Jun-02 Thu
| 1.53
| ###
| 1.525
| 1.53
|
|
| 76.9
| 76.9
| ### |
2011-Jun-01 Wed
| 1.52
| ###
| 1.52
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2011-May-31 Tue
| 1.57
| 1.58
| 1.51
| 1.52
| 16,742
| ###
| 10.4
| 10.4
| 0.1 |
2011-May-30 Mon
| 1.56
| 1.58
| 1.55
| 1.57
| 53,753
| 84,123
| 77.0
| 77.0
| 0.1 |
2011-May-27 Fri
| 1.52
| 1.57
| 1.52
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2011-May-26 Thu
| 1.55
| 1.57
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2011-May-25 Wed
| 1.52
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2011-May-24 Tue
| 1.53
| 1.53
| 1.52
| 1.52
| 10,446
| ###
| ###
| ###
| 0.1 |
2011-May-23 Mon
| 1.58
| 1.58
| 1.53
| 1.58
| 67,088
| 104,321
| ###
| ###
| 0.1 |
2011-May-20 Fri
| 1.58
| ###
| 1.58
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2011-May-19 Thu
| 1.58
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2011-May-18 Wed
| 1.56
| 1.57
| 1.52
| 1.57
| 10,453
| 16,149
| 70.1
| 70.1
| 0.1 |
2011-May-17 Tue
| 1.55
| 1.57
| 1.52
| 1.57
| 9,378
| 14,489
| 79.3
| 79.3
| 0.1 |
2011-May-16 Mon
| 1.55
| 1.56
| 1.55
| 1.56
|
|
| 83.2
| 83.2
| ### |
2011-May-13 Fri
| 1.52
| ###
| 1.51
| ###
| 34,985
| ###
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 116,157
| 0
| ###
| ###
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 9,072
| 0
| 68.7
| 68.7
| 0.0 |
2011-May-05 Thu
| ###
| 1.625
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 76,943
| 0
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 22,281
| 0
| 79.8
| 79.8
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| ###
| 1.7
| ###
| ###
| 308,774
| 262,457
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 8,942
| 0
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| 1.73
| ###
| 1.73
|
|
| 87.9
| 87.9
| ### |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| 1.7
| 1.72
| ###
| ###
| 79,654
| ###
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| 1.685
| ###
| 1.685
| ###
| 57,884
| ###
| 74.1
| 74.1
| 0.0 |
2011-Apr-13 Wed
| 1.685
| 1.73
| 1.685
| 1.73
|
|
| 85.4
| 85.4
| ### |
2011-Apr-12 Tue
| ###
| 1.73
| ###
| 1.73
| 15,223
| ###
| 94.0
| 94.0
| ### |
2011-Apr-11 Mon
| 1.73
| 1.73
| ###
| ###
| 31,643
| 27,371
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| 19.5
| 19.5
| ### |
2011-Apr-07 Thu
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| 76.1
| 76.1
| 0.1 |
2011-Apr-06 Wed
| 1.7
| ###
| ###
| 1.73
| 34,147
| 0
| 81.7
| 81.7
| ### |
2011-Apr-05 Tue
| 1.71
| 1.73
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2011-Apr-04 Mon
| 1.71
| 1.73
| 1.71
| 1.73
| 50,073
| 86,125
| 75.7
| 75.7
| ### |
2011-Apr-01 Fri
| ###
| 1.72
| ###
| 1.72
| 61,258
| 52,681
| ###
| ###
| 0.1 |
2011-Mar-31 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 77.3
| 77.3
| ### |
2011-Mar-30 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 29,424
| 50,020
| ###
| ###
| ### |
2011-Mar-29 Tue
| ###
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| 1.7
| 1.72
| ###
| 1.72
| 10,974
| ###
| 72.3
| 72.3
| 0.1 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2011-Mar-21 Mon
| 1.72
| 1.72
| ###
| ###
| 27,188
| 23,381
| 27.8
| 27.8
| 0.0 |
2011-Mar-18 Fri
| ###
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 1.74
| ###
| 1.72
|
|
| 74.5
| 74.5
| 0.1 |
2011-Mar-15 Tue
| 1.75
| 1.8
| 1.7
| 1.7
| 109,888
| ###
| 47.6
| 47.6
| ### |
2011-Mar-14 Mon
| 1.73
| 1.77
| 1.73
| 1.75
|
|
| 86.0
| 86.0
| 0.1 |
2011-Mar-11 Fri
| ###
| 1.75
| 1.7
| 1.75
| 78,858
| ###
| 74.9
| 74.9
| 0.1 |
2011-Mar-10 Thu
| 1.77
| 1.8
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Mar-09 Wed
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Mar-08 Tue
| 1.79
| 1.79
| 1.76
| 1.78
| 138,555
| ###
| 29.6
| 29.6
| 0.1 |
2011-Mar-07 Mon
| 1.8
| 1.8
| ###
| 1.79
|
|
| 40.7
| 40.7
| 0.1 |
2011-Mar-04 Fri
| 1.77
| ###
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2011-Mar-03 Thu
| 1.8
| 1.8
| 1.73
| 1.77
| 24,256
| ###
| 19.5
| 19.5
| ### |
2011-Mar-02 Wed
| 1.74
| 1.8
| 1.74
| 1.8
| 45,541
| ###
| ###
| ###
| 0.1 |
2011-Mar-01 Tue
| 1.75
| 1.79
| 1.73
| 1.74
| 55,023
| 96,840
| ###
| ###
| 0.1 |
2011-Feb-28 Mon
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 33.4
| 33.4
| 0.1 |
2011-Feb-25 Fri
| 1.785
| 1.785
| ###
| 1.775
| 7,772
| ###
| ###
| ###
| ### |
2011-Feb-24 Thu
| 1.72
| 1.785
| ###
| 1.785
|
|
| 90.7
| 90.7
| 0.1 |
2011-Feb-23 Wed
| 1.78
| 1.78
| ###
| 1.72
|
|
| 11.6
| 11.6
| 0.1 |
2011-Feb-22 Tue
| 1.87
| 1.87
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2011-Feb-21 Mon
| 1.87
| ###
| 1.87
| 1.89
|
|
| 83.8
| 83.8
| ### |
2011-Feb-18 Fri
| ###
| ###
| 1.85
| 1.86
| 87,623
| 81,051
| 17.5
| 17.5
| 0.1 |
2011-Feb-17 Thu
| 1.84
| ###
| 1.825
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2011-Feb-16 Wed
| 1.85
| 1.87
| 1.85
| 1.85
| 36,744
| 68,343
| 68.5
| 68.5
| 0.1 |
2011-Feb-15 Tue
| 1.87
| 1.87
| 1.85
| 1.85
| 3,069,444
| ###
| 25.9
| 25.9
| 0.1 |
2011-Feb-14 Mon
| 1.87
| 1.87
| 1.85
| 1.855
|
|
| 27.1
| 27.1
| 0.1 |
2011-Feb-11 Fri
| 1.84
| 1.88
| 1.84
| 1.87
| 146,928
| 273,286
| 82.7
| 82.7
| ### |
2011-Feb-10 Thu
| 1.82
| 1.825
| ###
| 1.82
| 137,448
| 125,421
| 70.5
| 70.5
| ### |
2011-Feb-09 Wed
| 1.81
| 1.82
| 1.81
| 1.81
| 71,681
| ###
| ###
| ###
| ### |
2011-Feb-08 Tue
| 1.78
| 1.82
| 1.78
| 1.81
| 75,625
| 136,125
| 82.8
| 82.8
| ### |
2011-Feb-07 Mon
| 1.86
| 1.88
| 1.75
| 1.76
| 199,872
| ###
| ###
| ###
| 0.1 |
2011-Feb-04 Fri
| 1.7
| 1.84
| ###
| 1.84
| 209,457
| ###
| 95.7
| 95.7
| ### |
2011-Feb-03 Thu
| ###
| 1.75
| ###
| 1.7
|
|
| ###
| ###
| ### |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 8,582
| 0
| 84.7
| 84.7
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| 1.59
| ###
| 40,923
| ###
| 83.4
| 83.4
| 0.0 |
2011-Jan-28 Fri
| 1.655
| 1.655
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2011-Jan-27 Thu
| 1.55
| ###
| ###
| ###
| 205,277
| 0
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 1.55
| 1.59
| ###
| 1.575
|
|
| ###
| ###
| 0.1 |
2011-Jan-24 Mon
| ###
| ###
| 1.545
| ###
| 53,550
| ###
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2011-Jan-20 Thu
| 1.7
| 1.7
| ###
| ###
| 11,574
| ###
| 37.8
| 37.8
| 0.0 |
2011-Jan-19 Wed
| 1.74
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2011-Jan-18 Tue
| 1.75
| 1.75
| 1.7
| 1.7
| 58,385
| ###
| ###
| ###
| ### |
2011-Jan-17 Mon
| 1.75
| 1.79
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Jan-14 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 11,429
| ###
| ###
| ###
| 0.1 |
2011-Jan-13 Thu
| 1.79
| 1.79
| 1.7
| 1.75
|
|
| 14.1
| 14.1
| 0.1 |
2011-Jan-12 Wed
| 1.77
| 1.8
| 1.75
| 1.75
| 71,144
| 126,280
| 21.0
| 21.0
| 0.1 |
2011-Jan-11 Tue
| 1.79
| ###
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 1.8
| 1.8
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2011-Jan-07 Fri
| 1.825
| 1.825
| 1.825
| 1.825
|
|
| 73.3
| 73.3
| ### |
2011-Jan-06 Thu
| 1.82
| 1.825
| 1.82
| 1.825
|
|
| 73.6
| 73.6
| ### |
2011-Jan-05 Wed
| 1.79
| 1.83
| 1.79
| 1.79
| 99,649
| ###
| ###
| ###
| 0.1 |
2011-Jan-04 Tue
| 1.78
| 1.79
| 1.78
| 1.79
| 43,973
| ###
| 68.6
| 68.6
| 0.1 |
2010-Dec-31 Fri
| 1.72
| 1.72
| 1.7
| 1.72
|
|
| 72.3
| 72.3
| 0.1 |
2010-Dec-30 Thu
| 1.725
| 1.725
| 1.72
| 1.72
|
|
| 27.2
| 27.2
| 0.1 |
2010-Dec-29 Wed
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2010-Dec-24 Fri
| 1.75
| 1.77
| 1.7
| 1.72
|
|
| 15.4
| 15.4
| 0.1 |
2010-Dec-23 Thu
| ###
| 1.745
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2010-Dec-22 Wed
| 1.71
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2010-Dec-21 Tue
| 1.74
| 1.74
| ###
| ###
| 46,120
| 40,124
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 1.75
| 1.77
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2010-Dec-17 Fri
| ###
| 1.86
| ###
| ###
| 294,943
| ###
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 1.59
| ###
| 1.59
| ###
| 31,152
| ###
| 89.1
| 89.1
| 0.0 |
2010-Dec-15 Wed
| 1.55
| ###
| 1.55
| ###
| 143,871
| ###
| 87.0
| 87.0
| 0.0 |
2010-Dec-14 Tue
| 1.55
| 1.56
| 1.53
| 1.56
| 86,946
| ###
| ###
| ###
| ### |
2010-Dec-13 Mon
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 90.4
| 90.4
| ### |
2010-Dec-10 Fri
| 1.52
| 1.55
| 1.5
| 1.55
| 193,570
| ###
| 85.3
| 85.3
| ### |
2010-Dec-09 Thu
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| 78.1
| 78.1
| 0.1 |
2010-Dec-08 Wed
| 1.55
| 1.55
| 1.5
| 1.51
|
|
| 14.7
| 14.7
| 0.1 |
2010-Dec-07 Tue
| ###
| ###
| 1.5
| 1.55
| 47,554
| ###
| 3.4
| 3.4
| ### |
2010-Dec-06 Mon
| 1.48
| 1.55
| 1.48
| 1.55
|
|
| ###
| ###
| ### |
2010-Dec-03 Fri
| 1.42
| 1.48
| 1.42
| 1.47
| 115,049
| 166,821
| 89.6
| 89.6
| ### |
2010-Dec-02 Thu
| 1.41
| 1.41
| 1.4
| 1.4
|
|
| 27.3
| 27.3
| ### |
2010-Dec-01 Wed
| ###
| 1.41
| ###
| 1.4
| 57,383
| 40,455
| 80.0
| 80.0
| ### |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 26,572
| 0
| 82.0
| 82.0
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
| 4,089
| 0
| 69.0
| 69.0
| 0.0 |
2010-Nov-25 Thu
| 1.385
| 1.385
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2010-Nov-24 Wed
| 1.45
| ###
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2010-Nov-23 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 91.7
| 91.7
| ### |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2010-Nov-19 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2010-Nov-18 Thu
| 1.41
| 1.43
| 1.4
| 1.4
|
|
| 25.4
| 25.4
| ### |
2010-Nov-17 Wed
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2010-Nov-16 Tue
| 1.4
| 1.4
| ###
| 1.4
|
|
| 73.4
| 73.4
| ### |
2010-Nov-15 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 87.0
| 87.0
| ### |
2010-Nov-12 Fri
| ###
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| 1.375
| ###
| 1.375
|
|
| 78.2
| 78.2
| 0.1 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 1.345
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 43,452
| 0
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2010-Nov-04 Thu
| 1.345
| ###
| ###
| ###
| 58,349
| 0
| 17.0
| 17.0
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| 1.26
| ###
| 86,677
| ###
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| 1.25
| 1.28
| 82,553
| ###
| ###
| ###
| ### |
2010-Oct-29 Fri
| 1.27
| ###
| 1.27
| ###
| 71,625
| 45,481
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 1.25
| ###
| 1.25
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2010-Oct-27 Wed
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2010-Oct-26 Tue
| 1.25
| 1.275
| 1.25
| 1.275
|
|
| 84.3
| 84.3
| ### |
2010-Oct-25 Mon
| 1.2
| 1.22
| 1.2
| 1.22
| 6,370
| ###
| 73.1
| 73.1
| 0.1 |
2010-Oct-22 Fri
| ###
| 1.25
| ###
| 1.25
|
|
| 92.8
| 92.8
| ### |
2010-Oct-21 Thu
| 1.25
| 1.25
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2010-Oct-20 Wed
| 1.2
| 1.25
| 1.2
| 1.25
| 88,474
| 108,380
| 90.3
| 90.3
| ### |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
| 16,126
| 0
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
| 64,256
| 0
| 87.4
| 87.4
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| 1.145
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
| 205,746
| 0
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 109,589
| 0
| 74.4
| 74.4
| 0.0 |
2010-Sep-28 Tue
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 136,685
| 0
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2010-Sep-22 Wed
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 1.2
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2010-Sep-20 Mon
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| 26.0
| 26.0
| 0.1 |
2010-Sep-17 Fri
| 1.225
| 1.225
| 1.21
| 1.21
|
|
| 20.0
| 20.0
| ### |
2010-Sep-16 Thu
| 1.22
| 1.23
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2010-Sep-15 Wed
| 1.23
| 1.23
| 1.22
| 1.22
| 63,780
| ###
| 23.3
| 23.3
| 0.1 |
2010-Sep-14 Tue
| 1.24
| 1.25
| 1.23
| 1.23
| 39,281
| ###
| 25.4
| 25.4
| 0.1 |
2010-Sep-13 Mon
| 1.23
| 1.23
| 1.23
| 1.23
| 8,074
| ###
| ###
| ###
| 0.1 |
2010-Sep-10 Fri
| 1.21
| 1.22
| 1.21
| 1.22
| 41,852
| 50,850
| 77.0
| 77.0
| 0.1 |
2010-Sep-09 Thu
| 1.2
| 1.22
| 1.2
| 1.22
| 12,647
| ###
| 78.9
| 78.9
| 0.1 |
2010-Sep-08 Wed
| 1.23
| 1.23
| 1.22
| 1.22
|
|
| 27.3
| 27.3
| 0.1 |
2010-Sep-07 Tue
| 1.2
| 1.23
| 1.2
| 1.22
| 48,620
| 59,073
| 83.4
| 83.4
| 0.1 |
2010-Sep-06 Mon
| 1.225
| 1.25
| ###
| 1.23
| 36,651
| ###
| 66.5
| 66.5
| 0.1 |
2010-Sep-03 Fri
| 1.225
| 1.23
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2010-Sep-02 Thu
| 1.23
| 1.23
| 1.21
| 1.225
| 24,624
| 30,041
| 34.2
| 34.2
| 0.1 |
2010-Sep-01 Wed
| 1.23
| 1.23
| 1.225
| 1.23
| 25,127
| 30,843
| 59.3
| 59.3
| 0.1 |
2010-Aug-31 Tue
| 1.24
| 1.24
| 1.23
| 1.23
|
|
| 27.6
| 27.6
| 0.1 |
2010-Aug-30 Mon
| 1.24
| 1.26
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2010-Aug-27 Fri
| 1.2
| 1.27
| 1.2
| 1.26
|
|
| 93.5
| 93.5
| ### |
2010-Aug-26 Thu
| 1.2
| 1.2
| ###
| 1.2
| 126,456
| 75,873
| 67.5
| 67.5
| 0.1 |
2010-Aug-25 Wed
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2010-Aug-24 Tue
| 1.23
| 1.23
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2010-Aug-23 Mon
| 1.23
| 1.23
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2010-Aug-20 Fri
| 1.26
| 1.26
| 1.23
| 1.23
| 9,074
| ###
| 15.0
| 15.0
| 0.1 |
2010-Aug-19 Thu
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2010-Aug-18 Wed
| 1.26
| 1.26
| 1.255
| 1.26
|
|
| ###
| ###
| ### |
2010-Aug-17 Tue
| 1.25
| 1.27
| 1.23
| 1.26
|
|
| 69.7
| 69.7
| ### |
2010-Aug-16 Mon
| 1.2
| 1.26
| 1.2
| 1.26
| 32,570
| ###
| 92.4
| 92.4
| ### |
2010-Aug-13 Fri
| 1.22
| 1.25
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2010-Aug-12 Thu
| 1.24
| 1.26
| 1.23
| 1.26
| 54,553
| ###
| ###
| ###
| ### |
2010-Aug-11 Wed
| 1.26
| 1.26
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2010-Aug-10 Tue
| 1.26
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2010-Aug-09 Mon
| 1.25
| 1.26
| 1.24
| 1.24
| 40,345
| ###
| 20.9
| 20.9
| 0.1 |
2010-Aug-06 Fri
| 1.24
| 1.24
| 1.2
| 1.24
|
|
| 66.6
| 66.6
| 0.1 |
2010-Aug-05 Thu
| 1.21
| 1.24
| 1.21
| 1.24
|
|
| 83.3
| 83.3
| 0.1 |
2010-Aug-04 Wed
| ###
| 1.21
| ###
| 1.2
| 228,646
| ###
| ###
| ###
| 0.1 |
2010-Aug-03 Tue
| ###
| 1.2
| ###
| 1.2
| 27,027
| ###
| ###
| ###
| 0.1 |
2010-Aug-02 Mon
| 1.2
| 1.2
| ###
| ###
| 59,255
| 35,553
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 1.155
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2010-Jul-27 Tue
| 1.145
| ###
| 1.145
| ###
| 76,379
| 43,726
| 86.8
| 86.8
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| 1.145
| 1.125
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
| 14,384
| 0
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2010-Jul-13 Tue
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| 1.145
| ###
| 1.145
|
|
| 87.8
| 87.8
| ### |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
| 983
| 0
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| 1.145
| ###
| ###
| ###
| 67,228
| 0
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
| 36,082
| 0
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
| 4,524
| 0
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
| 37,673
| 0
| 80.7
| 80.7
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
| 68,540
| 0
| 94.1
| 94.1
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 1.055
| ###
| ###
| ###
| 70,627
| 0
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| 1.055
| ###
| 1.055
| 1.055
|
|
| 73.6
| 73.6
| 0.1 |
2010-Jun-16 Wed
| ###
| ###
| ###
| 1.055
| 125,253
| 0
| 71.6
| 71.6
| 0.1 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 24,586
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
| 11,922
| 0
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 165,853
| 0
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 1.025
| ###
| ###
| ###
| 62,025
| 0
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| ###
| 1.025
| ###
| 1.025
|
|
| ###
| ###
| ### |
2010-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
| 16,170
| 0
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 116,128
| 0
| ###
| ###
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2010-May-20 Thu
| ###
| ###
| ###
| ###
| 149,721
| 0
| 94.8
| 94.8
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| 1.025
| ###
| 1.025
| 4,282
| ###
| ###
| ###
| ### |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2010-May-13 Thu
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2010-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| 1
| ###
| 1
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2010-May-10 Mon
| ###
| 1
| ###
| 1
|
|
| 74.6
| 74.6
| ### |
2010-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| 1
| ###
| 1
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2010-May-05 Wed
| ###
| 1
| ###
| 1
|
|
| 78.8
| 78.8
| ### |
2010-May-04 Tue
| ###
| 1
| ###
| 1
| 465,445
| 232,722
| 95.3
| 95.3
| ### |
2010-May-03 Mon
| ###
| ###
| ###
| 0.955
|
|
| 77.0
| 77.0
| 0.1 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
| 123,423
| 0
| 81.6
| 81.6
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 22,981
| 0
| 35.5
| 35.5
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Apr-27 Tue
| ###
| 1
| ###
| ###
| 35,070
| ###
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 1
| ###
| ###
| ###
| 38,373
| 0
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 0.985
| ###
| 0.985
| 1
| 56,476
| ###
| ###
| ###
| ### |
2010-Apr-21 Wed
| 1
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 1
| 1
| 1
| 1
|
|
| 70.6
| 70.6
| ### |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
| 35,747
| 0
| 31.7
| 31.7
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
| 18,270
| 0
| 30.3
| 30.3
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
| 92,228
| 0
| 67.2
| 67.2
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2010-Apr-09 Fri
| 1
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Apr-08 Thu
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| 1.025
| ###
| 1
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
| 42,070
| 0
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| 34,586
| 0
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| 1
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2010-Mar-25 Thu
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| 1.025
| 1.025
| ###
| ###
| 34,446
| 17,653
| 29.3
| 29.3
| 0.0 |
2010-Mar-23 Tue
| ###
| 1
| ###
| 1
| 451,176
| 225,588
| ###
| ###
| ### |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| 1
| 0.925
| 1
| 135,378
| ###
| 91.5
| 91.5
| ### |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| 0.985
| ###
| ###
| 91,341
| 44,985
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 0.975
| 0.975
| 0.945
| ###
| 35,981
| 34,541
| 39.4
| 39.4
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 302,359
| 0
| 23.5
| 23.5
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
| 783,387
| 0
| 82.0
| 82.0
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2010-Mar-03 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| 0.885
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Mar-01 Mon
| 0.85
| 0.86
| 0.85
| 0.85
| 22,042
| 18,845
| ###
| ###
| ### |
2010-Feb-26 Fri
| 0.855
| 0.855
| 0.855
| 0.855
| 14,770
| 12,628
| ###
| ###
| ### |
2010-Feb-25 Thu
| ###
| ###
| 0.855
| 0.855
| 114,028
| 48,746
| 11.8
| 11.8
| ### |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Feb-23 Tue
| 0.875
| ###
| 0.875
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2010-Feb-22 Mon
| 0.845
| 0.875
| 0.845
| 0.875
| 370,089
| 318,276
| ###
| ###
| 0.1 |
2010-Feb-19 Fri
| 0.825
| 0.845
| 0.825
| 0.845
|
|
| ###
| ###
| ### |
2010-Feb-18 Thu
| 0.82
| 0.825
| 0.81
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Feb-17 Wed
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 16.2
| 16.2
| 0.1 |
2010-Feb-16 Tue
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Feb-15 Mon
| 0.8
| 0.81
| 0.78
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Feb-12 Fri
| 0.84
| 0.84
| 0.84
| 0.84
| 41,826
| ###
| 68.8
| 68.8
| ### |
2010-Feb-11 Thu
| 0.855
| 0.855
| 0.82
| 0.85
| 57,021
| 47,755
| ###
| ###
| ### |
2010-Feb-10 Wed
| 0.82
| 0.85
| 0.82
| 0.85
| 73,587
| 61,445
| 91.9
| 91.9
| ### |
2010-Feb-09 Tue
| 0.83
| 0.83
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2010-Feb-08 Mon
| 0.81
| 0.83
| 0.81
| 0.83
| 178,758
| 146,581
| ###
| ###
| ### |
2010-Feb-05 Fri
| 0.85
| 0.85
| 0.82
| 0.82
| 39,825
| 33,253
| ###
| ###
| 0.1 |
2010-Feb-04 Thu
| 0.83
| 0.85
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2010-Feb-03 Wed
| 0.87
| 0.87
| 0.83
| 0.85
|
|
| 18.8
| 18.8
| ### |
2010-Feb-02 Tue
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| 10.2
| 10.2
| ### |
2010-Feb-01 Mon
| 0.86
| 0.88
| 0.84
| 0.88
| 46,145
| 39,684
| 92.9
| 92.9
| 0.1 |
2010-Jan-29 Fri
| 0.88
| 0.885
| 0.88
| 0.885
|
|
| 82.9
| 82.9
| ### |
2010-Jan-28 Thu
| 0.85
| 0.885
| 0.85
| 0.885
|
|
| 91.5
| 91.5
| ### |
2010-Jan-27 Wed
| ###
| ###
| 0.85
| 0.85
| 56,353
| 23,950
| 36.3
| 36.3
| ### |
2010-Jan-25 Mon
| 0.875
| 0.875
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2010-Jan-22 Fri
| 0.86
| 0.87
| 0.86
| 0.87
| 125,759
| 108,781
| ###
| ###
| 0.1 |
2010-Jan-21 Thu
| 0.87
| 0.87
| ###
| 0.87
| 90,920
| 39,550
| ###
| ###
| 0.1 |
2010-Jan-20 Wed
| 0.88
| 0.88
| 0.86
| 0.875
|
|
| 37.7
| 37.7
| 0.1 |
2010-Jan-19 Tue
| 0.875
| 0.885
| 0.87
| 0.88
| 17,821
| ###
| 80.5
| 80.5
| 0.1 |
2010-Jan-18 Mon
| 0.89
| 0.89
| 0.875
| 0.875
| 28,027
| ###
| 19.3
| 19.3
| 0.1 |
2010-Jan-15 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2010-Jan-14 Thu
| ###
| ###
| 0.86
| 0.86
|
|
| 30.7
| 30.7
| ### |
2010-Jan-13 Wed
| 0.86
| 0.89
| 0.86
| 0.89
|
|
| ###
| ###
| ### |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 120,520
| 0
| 12.1
| 12.1
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Dec-30 Wed
| 0.89
| ###
| 0.89
| ###
| 34,685
| ###
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| 0.88
| ###
| 0.87
| 0.89
| 161,952
| 70,449
| ###
| ###
| ### |
2009-Dec-24 Thu
| 0.84
| 0.87
| 0.84
| 0.86
| 33,947
| 29,024
| 84.8
| 84.8
| ### |
2009-Dec-23 Wed
| 0.84
| 0.84
| 0.83
| 0.84
| 1,354,281
| 1,130,824
| 62.4
| 62.4
| ### |
2009-Dec-22 Tue
| 0.81
| 0.845
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2009-Dec-21 Mon
| 0.81
| 0.81
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2009-Dec-18 Fri
| 0.81
| 0.82
| 0.8
| 0.82
|
|
| 76.8
| 76.8
| 0.1 |
2009-Dec-17 Thu
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Dec-16 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 176,140
| ###
| ###
| ###
| 0.1 |
2009-Dec-15 Tue
| 0.785
| 0.8
| 0.785
| 0.8
|
|
| 81.7
| 81.7
| 0.1 |
2009-Dec-14 Mon
| 0.775
| 0.775
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2009-Dec-11 Fri
| 0.78
| 0.78
| 0.775
| 0.775
|
|
| 27.2
| 27.2
| 0.1 |
2009-Dec-10 Thu
| 0.78
| 0.78
| 0.78
| 0.78
| 10,887
| ###
| 76.7
| 76.7
| 0.1 |
2009-Dec-09 Wed
| 0.785
| 0.785
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2009-Dec-08 Tue
| 0.785
| 0.79
| 0.78
| 0.785
|
|
| ###
| ###
| ### |
2009-Dec-07 Mon
| 0.79
| 0.79
| 0.785
| 0.785
|
|
| 42.8
| 42.8
| ### |
2009-Dec-04 Fri
| 0.785
| 0.79
| 0.785
| 0.785
| 70,782
| 55,740
| 73.1
| 73.1
| ### |
2009-Dec-03 Thu
| 0.785
| 0.79
| 0.785
| 0.79
|
|
| ###
| ###
| ### |
2009-Dec-02 Wed
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| 77.3
| 77.3
| ### |
2009-Dec-01 Tue
| 0.785
| 0.8
| 0.78
| 0.785
| 84,323
| ###
| ###
| ###
| ### |
2009-Nov-30 Mon
| 0.79
| 0.8
| 0.78
| 0.785
| 2,503,285
| ###
| ###
| ###
| ### |
2009-Nov-27 Fri
| 0.8
| 0.8
| 0.78
| 0.78
| 3,971
| ###
| ###
| ###
| 0.1 |
2009-Nov-26 Thu
| 0.8
| 0.82
| 0.8
| 0.8
|
|
| 73.8
| 73.8
| 0.1 |
2009-Nov-25 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Nov-24 Tue
| 0.785
| 0.8
| 0.785
| 0.8
|
|
| 87.1
| 87.1
| 0.1 |
2009-Nov-23 Mon
| 0.78
| 0.78
| 0.78
| 0.78
| 67,787
| 52,873
| ###
| ###
| 0.1 |
2009-Nov-20 Fri
| 0.78
| 0.8
| 0.78
| 0.78
|
|
| 71.2
| 71.2
| 0.1 |
2009-Nov-19 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 74.0
| 74.0
| 0.1 |
2009-Nov-18 Wed
| 0.78
| 0.8
| 0.78
| 0.78
| 234,252
| 185,059
| ###
| ###
| 0.1 |
2009-Nov-17 Tue
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| 89.6
| 89.6
| 0.1 |
2009-Nov-16 Mon
| 0.775
| 0.8
| 0.775
| 0.78
|
|
| 70.9
| 70.9
| 0.1 |
2009-Nov-13 Fri
| 0.755
| 0.775
| 0.75
| 0.775
|
|
| ###
| ###
| 0.1 |
2009-Nov-12 Thu
| ###
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-Nov-11 Wed
| 0.8
| 0.8
| 0.775
| 0.775
|
|
| 13.5
| 13.5
| 0.1 |
2009-Nov-10 Tue
| 0.78
| 0.8
| 0.78
| 0.8
| 927,389
| ###
| 87.2
| 87.2
| 0.1 |
2009-Nov-09 Mon
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-Nov-06 Fri
| 0.76
| 0.78
| 0.76
| 0.76
| 17,579
| ###
| 63.1
| 63.1
| 0.1 |
2009-Nov-05 Thu
| 0.76
| 0.78
| 0.76
| 0.76
|
|
| 77.0
| 77.0
| 0.1 |
2009-Nov-04 Wed
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| 73.1
| 73.1
| 0.1 |
2009-Nov-03 Tue
| 0.73
| 0.78
| 0.73
| 0.76
|
|
| 92.5
| 92.5
| 0.1 |
2009-Nov-02 Mon
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| 74.6
| 74.6
| ### |
2009-Oct-30 Fri
| 0.75
| 0.77
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2009-Oct-29 Thu
| 0.74
| 0.78
| 0.74
| 0.75
|
|
| 88.5
| 88.5
| ### |
2009-Oct-28 Wed
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| 86.7
| 86.7
| 0.1 |
2009-Oct-27 Tue
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2009-Oct-26 Mon
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-Oct-23 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 70.6
| 70.6
| 0.1 |
2009-Oct-22 Thu
| 0.78
| 0.78
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2009-Oct-21 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 67.4
| 67.4
| 0.1 |
2009-Oct-20 Tue
| 0.82
| 0.82
| 0.78
| 0.8
| 108,383
| ###
| 17.6
| 17.6
| 0.1 |
2009-Oct-19 Mon
| ###
| ###
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Oct-16 Fri
| 0.84
| 0.84
| 0.84
| 0.84
| 21,274
| 17,870
| ###
| ###
| ### |
2009-Oct-15 Thu
| 0.84
| 0.84
| 0.82
| 0.84
| 213,549
| 177,245
| ###
| ###
| ### |
2009-Oct-14 Wed
| 0.83
| 0.84
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2009-Oct-13 Tue
| 0.8
| 0.83
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
2009-Oct-12 Mon
| 0.8
| ###
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Oct-09 Fri
| 0.775
| 0.8
| 0.775
| 0.79
|
|
| 80.9
| 80.9
| ### |
2009-Oct-08 Thu
| 0.8
| 0.8
| 0.75
| 0.78
|
|
| 14.8
| 14.8
| 0.1 |
2009-Oct-07 Wed
| ###
| ###
| 0.79
| 0.8
|
|
| 19.0
| 19.0
| 0.1 |
2009-Oct-06 Tue
| 0.83
| 0.83
| 0.8
| 0.8
| 24,848
| 20,251
| ###
| ###
| 0.1 |
2009-Oct-05 Mon
| 0.81
| 0.83
| 0.8
| 0.83
|
|
| 85.2
| 85.2
| ### |
2009-Oct-02 Fri
| 0.8
| 0.83
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2009-Oct-01 Thu
| 0.83
| 0.83
| ###
| 0.83
|
|
| 70.3
| 70.3
| ### |
2009-Sep-30 Wed
| 0.83
| 0.84
| 0.825
| 0.83
| 183,826
| ###
| 68.2
| 68.2
| ### |
2009-Sep-29 Tue
| 0.83
| 0.83
| 0.82
| 0.83
|
|
| 70.0
| 70.0
| ### |
2009-Sep-28 Mon
| 0.83
| 0.84
| 0.83
| 0.83
| 40,458
| 33,782
| ###
| ###
| ### |
2009-Sep-25 Fri
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2009-Sep-24 Thu
| 0.84
| 0.84
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2009-Sep-23 Wed
| 0.85
| 0.85
| ###
| 0.84
|
|
| 24.9
| 24.9
| ### |
2009-Sep-22 Tue
| 0.845
| 0.845
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2009-Sep-21 Mon
| 0.85
| 0.86
| 0.845
| 0.845
| 62,049
| ###
| ###
| ###
| ### |
2009-Sep-18 Fri
| 0.855
| 0.86
| 0.85
| 0.85
| 51,021
| 43,622
| 30.3
| 30.3
| ### |
2009-Sep-17 Thu
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| 70.7
| 70.7
| ### |
2009-Sep-16 Wed
| 0.81
| ###
| 0.81
| 0.86
|
|
| 92.1
| 92.1
| ### |
2009-Sep-15 Tue
| 0.82
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Sep-14 Mon
| 0.825
| 0.825
| 0.81
| 0.82
|
|
| 41.4
| 41.4
| 0.1 |
2009-Sep-11 Fri
| 0.8
| 0.83
| 0.8
| 0.82
|
|
| 80.7
| 80.7
| 0.1 |
2009-Sep-10 Thu
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Sep-09 Wed
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2009-Sep-08 Tue
| ###
| 0.8
| 0.785
| 0.8
| 672,779
| 533,177
| ###
| ###
| 0.1 |
2009-Sep-07 Mon
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Sep-04 Fri
| 0.8
| 0.8
| 0.78
| 0.8
| 518,376
| ###
| 68.7
| 68.7
| 0.1 |
2009-Sep-03 Thu
| 0.79
| ###
| 0.785
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2009-Sep-02 Wed
| 0.79
| 0.8
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2009-Sep-01 Tue
| 0.78
| 0.8
| 0.775
| 0.8
|
|
| 84.2
| 84.2
| 0.1 |
2009-Aug-31 Mon
| ###
| 0.8
| 0.755
| 0.755
|
|
| 12.2
| 12.2
| ### |
2009-Aug-28 Fri
| 0.755
| 0.755
| 0.75
| 0.75
| 166,144
| 125,023
| ###
| ###
| ### |
2009-Aug-27 Thu
| 0.73
| 0.755
| 0.725
| 0.745
| 70,759
| ###
| 81.1
| 81.1
| ### |
2009-Aug-26 Wed
| 0.72
| 0.725
| 0.72
| 0.72
|
|
| 61.8
| 61.8
| ### |
2009-Aug-25 Tue
| 0.72
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| ###
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2009-Aug-21 Fri
| ###
| ###
| 0.71
| 0.71
|
|
| 44.9
| 44.9
| ### |
2009-Aug-20 Thu
| 0.78
| 0.78
| 0.7
| 0.7
| 81,570
| ###
| 2.1
| 2.1
| ### |
2009-Aug-19 Wed
| 0.77
| 0.78
| 0.73
| 0.78
|
|
| 77.4
| 77.4
| 0.1 |
2009-Aug-18 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 70.3
| 70.3
| 0.1 |
2009-Aug-17 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Aug-14 Fri
| 0.75
| 0.75
| 0.72
| 0.725
|
|
| 13.8
| 13.8
| ### |
2009-Aug-13 Thu
| 0.72
| 0.75
| 0.7
| 0.7
|
|
| 14.3
| 14.3
| ### |
2009-Aug-12 Wed
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| 67.4
| 67.4
| ### |
2009-Aug-11 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| ###
| 0.7
| ###
| 0.7
| 200,276
| ###
| 86.4
| 86.4
| ### |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 8,256
| 0
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| 0.7
| ###
| ###
| 221,044
| ###
| 78.4
| 78.4
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
| 72,787
| 0
| 86.6
| 86.6
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 6,544
| 0
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Jul-20 Mon
| 0.625
| 0.625
| ###
| 0.625
| 4,583
| ###
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 0.625
| 0.625
| 0.625
| 0.625
|
|
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2009-Jul-13 Mon
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2009-Jul-10 Fri
| 0.585
| 0.59
| 0.585
| 0.59
|
|
| 73.5
| 73.5
| 0.0 |
2009-Jul-09 Thu
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2009-Jul-08 Wed
| 0.58
| 0.58
| 0.575
| 0.575
|
|
| 32.8
| 32.8
| ### |
2009-Jul-07 Tue
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| 77.9
| 77.9
| ### |
2009-Jul-06 Mon
| 0.58
| ###
| 0.57
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-Jul-02 Thu
| 0.56
| ###
| 0.56
| 0.57
| 142,026
| ###
| ###
| ###
| ### |
2009-Jul-01 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| 0.54
| 0.55
| 0.53
| 0.55
| 47,452
| 25,624
| ###
| ###
| ### |
2009-Jun-29 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 79.5
| 79.5
| ### |
2009-Jun-26 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2009-Jun-25 Thu
| 0.585
| 0.59
| 0.54
| 0.54
| 179,451
| 101,389
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| 0.52
| 0.55
| 0.52
| 0.55
| 30,586
| ###
| 92.2
| 92.2
| ### |
2009-Jun-23 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 80.6
| 80.6
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| 0.51
| 75,384
| 0
| 13.6
| 13.6
| ### |
2009-Jun-19 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 75.6
| 75.6
| 0.0 |
2009-Jun-18 Thu
| 0.52
| 0.525
| 0.52
| 0.525
| 13,021
| ###
| 79.1
| 79.1
| 0.0 |
2009-Jun-17 Wed
| 0.52
| 0.53
| 0.52
| 0.52
|
|
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| 0.54
| 0.56
| 0.53
| 0.53
|
|
| 32.2
| 32.2
| 0.0 |
2009-Jun-15 Mon
| 0.56
| 0.585
| 0.56
| 0.585
|
|
| 90.9
| 90.9
| ### |
2009-Jun-12 Fri
| ###
| 0.55
| 0.5
| 0.55
| 2,807,628
| ###
| ###
| ###
| ### |
2009-Jun-11 Thu
| ###
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 0.51
| 0.51
| ###
| 0.51
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| ###
| 0.51
| ###
| 0.51
|
|
| ###
| ###
| ### |
2009-Jun-05 Fri
| 0.52
| 0.52
| ###
| ###
| 27,945
| ###
| 18.1
| 18.1
| 0.0 |
2009-Jun-04 Thu
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| 7.4
| 7.4
| 0.0 |
2009-Jun-03 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 87,222
| 47,972
| 61.7
| 61.7
| ### |
2009-Jun-02 Tue
| 0.54
| 0.55
| 0.54
| 0.55
| 35,778
| ###
| 77.5
| 77.5
| ### |
2009-Jun-01 Mon
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 72.6
| 72.6
| 0.0 |
2009-May-29 Fri
| ###
| 0.53
| ###
| 0.53
| 45,429
| ###
| 88.5
| 88.5
| 0.0 |
2009-May-28 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.4
| 71.4
| 0.0 |
2009-May-27 Wed
| 0.52
| 0.53
| 0.5
| 0.5
|
|
| 12.4
| 12.4
| 0.0 |
2009-May-26 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2009-May-22 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 72.4
| 72.4
| 0.0 |
2009-May-21 Thu
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| 80.0
| 80.0
| ### |
2009-May-20 Wed
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2009-May-18 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 78.3
| 78.3
| 0.0 |
2009-May-15 Fri
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2009-May-14 Thu
| ###
| ###
| 0.49
| 0.5
| 60,674
| ###
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 0.5
| 0.52
| 0.5
| 0.5
|
|
| 74.6
| 74.6
| 0.0 |
2009-May-11 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 0.51
| 0.51
| 0.5
| 0.5
| 44,251
| 22,346
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 0.5
| 0.51
| 0.5
| 0.51
| 96,127
| 48,544
| 71.1
| 71.1
| ### |
2009-May-06 Wed
| 0.47
| ###
| 0.47
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2009-May-05 Tue
| 0.46
| 0.47
| 0.44
| 0.47
| 90,771
| ###
| ###
| ###
| ### |
2009-May-04 Mon
| 0.44
| 0.47
| 0.44
| 0.47
| 190,424
| 86,642
| 88.7
| 88.7
| ### |
2009-May-01 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2009-Apr-30 Thu
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2009-Apr-29 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2009-Apr-28 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2009-Apr-27 Mon
| 0.47
| 0.47
| 0.42
| 0.47
| 186,150
| ###
| ###
| ###
| ### |
2009-Apr-24 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2009-Apr-23 Thu
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 18.8
| 18.8
| ### |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2009-Apr-21 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 74.0
| 74.0
| ### |
2009-Apr-20 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 74.2
| 74.2
| ### |
2009-Apr-17 Fri
| 0.46
| 0.47
| 0.46
| 0.47
| 45,250
| 21,041
| ###
| ###
| ### |
2009-Apr-16 Thu
| 0.43
| 0.43
| 0.43
| 0.43
| 4,984
| 2,143
| 65.3
| 65.3
| ### |
2009-Apr-15 Wed
| ###
| 0.47
| ###
| 0.47
|
|
| 98.3
| 98.3
| ### |
2009-Apr-14 Tue
| 0.425
| 0.43
| 0.425
| 0.43
| 21,185
| 9,056
| 70.8
| 70.8
| ### |
2009-Apr-09 Thu
| 0.42
| 0.43
| ###
| 0.43
| 66,443
| 14,285
| ###
| ###
| ### |
2009-Apr-08 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 104,984
| ###
| 79.6
| 79.6
| ### |
2009-Apr-07 Tue
| 0.45
| 0.45
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2009-Apr-06 Mon
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 76.8
| 76.8
| 0.0 |
2009-Apr-03 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 146,255
| 62,889
| 67.3
| 67.3
| ### |
2009-Apr-02 Thu
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2009-Mar-27 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2009-Mar-25 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 78.5
| 78.5
| 0.0 |
2009-Mar-24 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2009-Mar-23 Mon
| ###
| 0.42
| ###
| 0.42
| 29,540
| ###
| ###
| ###
| ### |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2009-Mar-19 Thu
| 0.385
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| 0.4
| ###
| 0.4
| 167,447
| 33,489
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2009-Mar-16 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 6,988
| 0
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2009-Feb-24 Tue
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 36,986
| 0
| 78.4
| 78.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 0.345
| 0.345
| 0.345
| 0.345
| 21,340
| ###
| 79.0
| 79.0
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 18,174
| 0
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 76,884
| 0
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 21,557
| 0
| 90.6
| 90.6
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2009-Jan-29 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 0.385
| 0.385
| ###
| ###
| 38,626
| ###
| 7.9
| 7.9
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 21,742
| 0
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2009-Jan-21 Wed
| 0.41
| 0.41
| 0.4
| 0.4
| 135,427
| 54,847
| 23.7
| 23.7
| 0.0 |
2009-Jan-20 Tue
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2009-Jan-19 Mon
| 0.44
| 0.45
| 0.43
| 0.43
| 112,954
| ###
| 25.3
| 25.3
| ### |
2009-Jan-16 Fri
| 0.44
| 0.445
| 0.44
| 0.44
| 35,751
| ###
| 72.2
| 72.2
| ### |
2009-Jan-15 Thu
| 0.445
| 0.445
| 0.44
| 0.445
|
|
| 81.0
| 81.0
| ### |
2009-Jan-14 Wed
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2009-Jan-13 Tue
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 78.6
| 78.6
| ### |
2009-Jan-12 Mon
| 0.45
| 0.45
| 0.44
| 0.44
| 27,340
| ###
| 21.5
| 21.5
| ### |
2009-Jan-09 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2009-Jan-08 Thu
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| 64.8
| 64.8
| ### |
2009-Jan-06 Tue
| 0.5
| 0.5
| 0.47
| 0.47
| 52,487
| 25,456
| 6.9
| 6.9
| ### |
2009-Jan-05 Mon
| 0.48
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| 0.475
| 0.48
| 0.47
| 0.48
| 12,680
| 6,023
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| ###
| 0.45
| ###
| 0.44
|
|
| ###
| ###
| ### |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-22 Mon
| 0.43
| 0.48
| 0.43
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2008-Dec-18 Thu
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2008-Dec-17 Wed
| 0.42
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 28,985
| 12,173
| 76.7
| 76.7
| ### |
2008-Dec-15 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 68.2
| 68.2
| ### |
2008-Dec-12 Fri
| 0.46
| 0.46
| 0.42
| 0.42
| 38,085
| 16,757
| 5.7
| 5.7
| ### |
2008-Dec-11 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 0.485
| 0.51
| 0.485
| 0.5
|
|
| 86.1
| 86.1
| 0.0 |
2008-Dec-02 Tue
| 0.485
| 0.5
| 0.485
| 0.485
| 39,041
| 19,227
| 75.9
| 75.9
| 0.0 |
2008-Dec-01 Mon
| 0.485
| 0.485
| 0.485
| 0.485
| 6,373
| ###
| 74.1
| 74.1
| 0.0 |
2008-Nov-28 Fri
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2008-Nov-26 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 78.9
| 78.9
| ### |
2008-Nov-25 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 68.8
| 68.8
| 0.0 |
2008-Nov-24 Mon
| 0.5
| 0.5
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| 0.49
| 0.5
| 459,485
| 112,573
| 23.2
| 23.2
| 0.0 |
2008-Nov-20 Thu
| 0.52
| 0.55
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2008-Nov-19 Wed
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 39.7
| 39.7
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 0.55
| 0.55
| ###
| ###
| 17,375
| 4,778
| 14.4
| 14.4
| 0.0 |
2008-Nov-14 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 4,150
| 2,282
| ###
| ###
| ### |
2008-Nov-13 Thu
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Nov-12 Wed
| 0.555
| 0.555
| 0.55
| 0.55
| 30,648
| ###
| ###
| ###
| ### |
2008-Nov-11 Tue
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2008-Nov-10 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Nov-07 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 19,648
| ###
| 70.9
| 70.9
| ### |
2008-Nov-06 Thu
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Nov-05 Wed
| 0.53
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2008-Nov-03 Mon
| ###
| 0.52
| ###
| 0.52
|
|
| 61.2
| 61.2
| 0.0 |
2008-Oct-31 Fri
| ###
| 0.51
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-Oct-30 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2008-Oct-29 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 78.3
| 78.3
| 0.0 |
2008-Oct-27 Mon
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2008-Oct-23 Thu
| 0.525
| 0.525
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 0.5
| 0.525
| 0.5
| 0.525
| 26,282
| ###
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 16.0
| 16.0
| 0.0 |
2008-Oct-20 Mon
| ###
| 0.525
| ###
| 0.525
|
|
| 92.2
| 92.2
| 0.0 |
2008-Oct-17 Fri
| 0.52
| 0.525
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 0.5
| 0.5
| 0.475
| 0.5
|
|
| 82.6
| 82.6
| 0.0 |
2008-Oct-15 Wed
| 0.52
| 0.53
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2008-Oct-14 Tue
| 0.52
| 0.55
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 0.48
| 0.5
| 0.48
| 0.48
| 41,626
| ###
| 62.9
| 62.9
| 0.0 |
2008-Oct-10 Fri
| 0.48
| 0.48
| 0.4
| 0.48
| 148,974
| 65,548
| 86.0
| 86.0
| 0.0 |
2008-Oct-09 Thu
| ###
| 0.54
| ###
| 0.5
| 51,284
| 13,846
| 80.0
| 80.0
| 0.0 |
2008-Oct-08 Wed
| 0.53
| 0.53
| 0.49
| 0.49
| 337,526
| ###
| 15.6
| 15.6
| ### |
2008-Oct-07 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 63.0
| 63.0
| 0.0 |
2008-Oct-06 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 88.9
| 88.9
| 0.0 |
2008-Oct-03 Fri
| 0.525
| 0.525
| 0.525
| 0.525
| 583
| ###
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| 13.1
| 13.1
| 0.0 |
2008-Oct-01 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2008-Sep-30 Tue
| 0.56
| 0.56
| 0.555
| 0.56
| 229,976
| ###
| ###
| ###
| ### |
2008-Sep-29 Mon
| 0.575
| 0.575
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| ###
| ###
| 0.575
| ###
| 125,074
| 35,958
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| 0.57
| 0.575
| 0.56
| 0.575
|
|
| 76.2
| 76.2
| ### |
2008-Sep-22 Mon
| ###
| ###
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 58.8
| 58.8
| ### |
2008-Sep-18 Thu
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
| 142,185
| 0
| 95.4
| 95.4
| 0.0 |
2008-Sep-16 Tue
| 0.56
| ###
| 0.56
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Sep-12 Fri
| 0.575
| ###
| 0.575
| ###
| 66,084
| ###
| 89.8
| 89.8
| 0.0 |
2008-Sep-11 Thu
| 0.59
| 0.59
| 0.575
| 0.575
| 24,957
| ###
| ###
| ###
| ### |
2008-Sep-10 Wed
| 0.57
| 0.585
| 0.57
| 0.585
|
|
| 87.0
| 87.0
| ### |
2008-Sep-09 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2008-Sep-08 Mon
| 0.57
| 0.59
| 0.57
| 0.58
|
|
| 73.9
| 73.9
| ### |
2008-Sep-05 Fri
| 0.56
| 0.59
| 0.56
| 0.575
|
|
| 84.4
| 84.4
| ### |
2008-Sep-04 Thu
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2008-Sep-03 Wed
| 0.525
| 0.57
| 0.525
| 0.57
|
|
| ###
| ###
| ### |
2008-Sep-02 Tue
| 0.52
| 0.52
| 0.51
| 0.51
| 6,827
| ###
| ###
| ###
| ### |
2008-Sep-01 Mon
| 0.57
| 0.57
| 0.52
| 0.52
| 66,251
| ###
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 0.57
| 0.575
| 0.57
| 0.575
| 53,072
| 30,383
| 68.3
| 68.3
| ### |
2008-Aug-28 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 68.0
| 68.0
| ### |
2008-Aug-27 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 45,752
| 25,621
| 71.1
| 71.1
| ### |
2008-Aug-26 Tue
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 11.2
| 11.2
| ### |
2008-Aug-25 Mon
| 0.57
| 0.57
| 0.54
| 0.57
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 76.0
| 76.0
| ### |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2008-Aug-18 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 70.5
| 70.5
| ### |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 17,752
| 0
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 24,750
| 0
| 34.2
| 34.2
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2008-Aug-11 Mon
| 0.55
| ###
| 0.55
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2008-Aug-08 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2008-Aug-07 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 70.6
| 70.6
| ### |
2008-Aug-06 Wed
| 0.525
| 0.59
| 0.525
| 0.59
| 7,823
| ###
| 98.0
| 98.0
| 0.0 |
2008-Aug-05 Tue
| 0.5
| 0.52
| 0.5
| ###
| 76,627
| 39,079
| 90.1
| 90.1
| 0.0 |
2008-Aug-04 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.2
| 74.2
| 0.0 |
2008-Jul-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-29 Tue
| 0.56
| 0.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 11,947
| ###
| 78.9
| 78.9
| ### |
2008-Jul-25 Fri
| 0.56
| ###
| 0.56
| 0.56
|
|
| 76.0
| 76.0
| ### |
2008-Jul-24 Thu
| 0.56
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 19,046
| 10,475
| ###
| ###
| ### |
2008-Jul-22 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 351,287
| ###
| ###
| ###
| ### |
2008-Jul-21 Mon
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 31.8
| 31.8
| ### |
2008-Jul-17 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 69.9
| 69.9
| ### |
2008-Jul-16 Wed
| 0.55
| 0.55
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jul-09 Wed
| 0.55
| ###
| 0.55
| ###
| 8,380
| ###
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 81.0
| 81.0
| 0.0 |
2008-Jul-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-04 Fri
| 0.53
| 0.55
| 0.53
| 0.55
| 34,447
| ###
| ###
| ###
| ### |
2008-Jul-03 Thu
| 0.54
| 0.55
| 0.525
| 0.55
| 52,442
| 28,187
| ###
| ###
| ### |
2008-Jul-02 Wed
| 0.55
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| 87.6
| 87.6
| ### |
2008-Jun-30 Mon
| 0.52
| 0.545
| ###
| 0.525
|
|
| 71.0
| 71.0
| 0.0 |
2008-Jun-27 Fri
| 0.55
| 0.55
| 0.5
| 0.52
|
|
| 7.4
| 7.4
| 0.0 |
2008-Jun-26 Thu
| 0.57
| 0.57
| 0.51
| 0.55
| 96,128
| ###
| 13.8
| 13.8
| ### |
2008-Jun-25 Wed
| 0.57
| 0.57
| 0.56
| 0.57
| 566,189
| ###
| 70.9
| 70.9
| ### |
2008-Jun-24 Tue
| 0.55
| 0.58
| 0.55
| 0.57
|
|
| 87.2
| 87.2
| ### |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 44,472
| 0
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 104,728
| 0
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
| 22,541
| 0
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 17,722
| 0
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 77,343
| 0
| 98.8
| 98.8
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
| 25,942
| 0
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 0.645
| ###
| 232,558
| ###
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 72.2
| 72.2
| ### |
2008-Jun-05 Thu
| ###
| 0.71
| ###
| ###
| 31,627
| 11,227
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| 0.75
| ###
| 0.71
|
|
| 94.8
| 94.8
| ### |
2008-Jun-03 Tue
| 0.755
| 0.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 0.785
| 0.785
| 0.775
| 0.775
| 50,680
| ###
| ###
| ###
| 0.1 |
2008-May-30 Fri
| 0.785
| 0.785
| 0.785
| 0.785
| 10,985
| 8,623
| ###
| ###
| ### |
2008-May-29 Thu
| 0.8
| 0.8
| 0.785
| 0.785
|
|
| 21.1
| 21.1
| ### |
2008-May-28 Wed
| 0.77
| 0.8
| 0.77
| 0.785
| 37,927
| 29,772
| 85.1
| 85.1
| ### |
2008-May-27 Tue
| ###
| ###
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-May-26 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 26
| 20
| ###
| ###
| 0.1 |
2008-May-23 Fri
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 28.6
| 28.6
| 0.1 |
2008-May-22 Thu
| 0.81
| 0.81
| 0.81
| 0.81
| 16,640
| 13,478
| 65.3
| 65.3
| 0.1 |
2008-May-21 Wed
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2008-May-20 Tue
| 0.82
| 0.84
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2008-May-19 Mon
| 0.85
| 0.86
| 0.83
| 0.86
|
|
| 74.0
| 74.0
| ### |
2008-May-16 Fri
| 0.82
| 0.85
| 0.81
| 0.85
|
|
| 85.8
| 85.8
| ### |
2008-May-15 Thu
| 0.79
| 0.81
| 0.78
| 0.81
| 95,376
| 75,823
| 80.5
| 80.5
| 0.1 |
2008-May-14 Wed
| 0.76
| 0.8
| 0.76
| 0.8
|
|
| 91.3
| 91.3
| 0.1 |
2008-May-13 Tue
| 0.76
| 0.76
| 0.755
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-May-12 Mon
| 0.76
| 0.8
| 0.76
| 0.76
|
|
| 68.4
| 68.4
| 0.1 |
2008-May-09 Fri
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-May-08 Thu
| 0.77
| 0.77
| 0.75
| 0.76
|
|
| 20.8
| 20.8
| 0.1 |
2008-May-07 Wed
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| 8.7
| 8.7
| 0.1 |
2008-May-06 Tue
| 0.72
| 0.77
| 0.72
| 0.77
|
|
| 93.0
| 93.0
| 0.1 |
2008-May-05 Mon
| 0.71
| 0.75
| 0.71
| 0.75
| 15,846
| ###
| 90.5
| 90.5
| ### |
2008-May-02 Fri
| 0.7
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| 0.72
| ###
| 0.7
| 34,824
| ###
| 94.6
| 94.6
| ### |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2008-Apr-14 Mon
| 0.625
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 0.575
| 0.625
| 23,141
| 6,653
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2008-Apr-08 Tue
| 0.72
| 0.72
| 0.685
| 0.7
| 78,074
| 54,846
| ###
| ###
| ### |
2008-Apr-07 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 66.7
| 66.7
| ### |
2008-Apr-04 Fri
| 0.77
| 0.775
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| 0.775
| 0.78
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2008-Apr-02 Wed
| 0.81
| 0.81
| 0.775
| 0.8
| 78,985
| ###
| 33.4
| 33.4
| 0.1 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 0.78
| 0.8
| 0.775
| 0.8
| 38,157
| 30,048
| 82.9
| 82.9
| 0.1 |
2008-Mar-28 Fri
| 0.655
| 0.8
| 0.655
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 31,051
| 0
| 82.2
| 82.2
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 0.57
| ###
| 0.56
| 0.575
| 80,343
| ###
| 69.7
| 69.7
| ### |
2008-Mar-20 Thu
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| 20.2
| 20.2
| ### |
2008-Mar-19 Wed
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 24.3
| 24.3
| ### |
2008-Mar-18 Tue
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| 0.575
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2008-Mar-14 Fri
| 0.585
| 0.59
| 0.575
| 0.59
| 24,874
| 14,489
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 0.57
| 0.585
| 0.57
| 0.585
|
|
| ###
| ###
| ### |
2008-Mar-12 Wed
| ###
| 0.645
| ###
| 0.645
|
|
| 83.5
| 83.5
| ### |
2008-Mar-11 Tue
| 0.655
| 0.655
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2008-Mar-10 Mon
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| 77.9
| 77.9
| ### |
2008-Mar-07 Fri
| 0.7
| 0.7
| 0.655
| 0.655
| 18,170
| ###
| ###
| ###
| ### |
2008-Mar-06 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| 94.4
| 94.4
| ### |
2008-Mar-05 Wed
| 0.71
| 0.71
| ###
| ###
| 60,579
| ###
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 0.75
| 0.75
| 0.71
| 0.71
| 104,872
| 76,556
| 13.2
| 13.2
| ### |
2008-Mar-03 Mon
| 0.75
| 0.75
| 0.72
| 0.73
| 164,542
| ###
| 26.6
| 26.6
| 0.1 |
2008-Feb-29 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| 84.4
| 84.4
| ### |
2008-Feb-27 Wed
| 0.72
| 0.8
| 0.7
| 0.75
|
|
| 88.3
| 88.3
| ### |
2008-Feb-26 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2008-Feb-25 Mon
| 0.8
| 0.83
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Feb-22 Fri
| 0.85
| 0.85
| 0.8
| 0.8
| 318,840
| 263,043
| 4.4
| 4.4
| 0.1 |
2008-Feb-21 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 69.5
| 69.5
| 0.1 |
2008-Feb-20 Wed
| 0.845
| 0.85
| 0.8
| 0.8
|
|
| 8.4
| 8.4
| 0.1 |
2008-Feb-19 Tue
| 0.85
| 0.85
| 0.845
| 0.845
|
|
| 32.4
| 32.4
| ### |
2008-Feb-18 Mon
| ###
| 0.84
| ###
| 0.84
|
|
| ###
| ###
| ### |
2008-Feb-15 Fri
| 0.86
| 0.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 0.78
| 0.88
| 0.78
| 0.88
| 279,941
| 232,351
| 98.8
| 98.8
| 0.1 |
2008-Feb-13 Wed
| 0.74
| ###
| 0.74
| 0.76
|
|
| 87.2
| 87.2
| 0.1 |
2008-Feb-12 Tue
| 0.76
| 0.85
| 0.76
| 0.77
| 80,749
| ###
| 81.3
| 81.3
| 0.1 |
2008-Feb-11 Mon
| 0.82
| 0.82
| 0.76
| 0.76
|
|
| 6.3
| 6.3
| 0.1 |
2008-Feb-08 Fri
| 0.85
| 0.85
| 0.83
| 0.85
|
|
| 65.7
| 65.7
| ### |
2008-Feb-07 Thu
| 0.875
| 0.875
| 0.82
| 0.82
|
|
| 4.8
| 4.8
| 0.1 |
2008-Feb-06 Wed
| ###
| ###
| 0.84
| 0.85
|
|
| 8.6
| 8.6
| ### |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 531,174
| 0
| 18.9
| 18.9
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2008-Jan-31 Thu
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Jan-30 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-Jan-25 Fri
| 1
| ###
| ###
| ###
| 124,229
| 0
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 208,951
| 0
| 21.5
| 21.5
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 1
| 1
| 113,020
| ###
| 17.1
| 17.1
| ### |
2008-Jan-21 Mon
| ###
| 1.2
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2008-Jan-18 Fri
| 1.21
| 1.22
| 1.2
| 1.2
| 162,673
| ###
| 39.0
| 39.0
| 0.1 |
2008-Jan-17 Thu
| 1.28
| ###
| 1.24
| ###
| 14,472
| 8,972
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 1.24
| 1.25
|
|
| 11.0
| 11.0
| ### |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 91.2
| 91.2
| ### |
2008-Jan-11 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 80.6
| 80.6
| 0.1 |
2008-Jan-10 Thu
| 1.5
| 1.5
| 1.4
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Jan-09 Wed
| 1.52
| ###
| 1.5
| ###
| 83,689
| ###
| 94.5
| 94.5
| 0.0 |
2008-Jan-08 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Jan-07 Mon
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Jan-04 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 66.8
| 66.8
| ### |
2008-Jan-03 Thu
| 1.56
| 1.56
| 1.52
| 1.52
|
|
| 14.5
| 14.5
| 0.1 |
2008-Jan-02 Wed
| 1.56
| 1.56
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2007-Dec-31 Mon
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2007-Dec-28 Fri
| 1.56
| 1.56
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2007-Dec-27 Thu
| 1.54
| 1.56
| 1.54
| 1.56
|
|
| 76.2
| 76.2
| ### |
2007-Dec-24 Mon
| 1.56
| 1.56
| 1.53
| 1.53
| 9,350
| 14,445
| 13.6
| 13.6
| ### |
2007-Dec-21 Fri
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 64.1
| 64.1
| 0.1 |
2007-Dec-20 Thu
| 1.55
| 1.57
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-Dec-19 Wed
| 1.55
| ###
| 1.55
| ###
| 102,258
| 79,249
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 1.56
| 1.59
| 1.4
| 1.59
| 80,375
| ###
| ###
| ###
| ### |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 182,956
| 0
| 36.6
| 36.6
| 0.0 |
2007-Dec-14 Fri
| ###
| 1.685
| ###
| ###
| 40,572
| 34,181
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2007-Dec-11 Tue
| ###
| 1.685
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 1.55
| ###
| 1.55
| ###
| 73,146
| 56,688
| 86.1
| 86.1
| 0.0 |
2007-Dec-05 Wed
| 1.55
| 1.55
| 1.55
| 1.55
| 11,746
| ###
| 68.6
| 68.6
| ### |
2007-Dec-04 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 127,284
| ###
| 68.0
| 68.0
| ### |
2007-Dec-03 Mon
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| 84.6
| 84.6
| 0.1 |
2007-Nov-30 Fri
| 1.52
| 1.55
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2007-Nov-29 Thu
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-Nov-28 Wed
| 1.54
| 1.54
| 1.52
| 1.52
| 17,373
| 26,580
| ###
| ###
| 0.1 |
2007-Nov-27 Tue
| 1.55
| 1.55
| 1.51
| 1.54
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| ###
| 1.55
| 1.55
|
|
| 13.7
| 13.7
| ### |
2007-Nov-23 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| 1.59
| ###
| 157,756
| ###
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 92,245
| 0
| 40.3
| 40.3
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| 1.625
| ###
| 1.625
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| 1.7
| ###
| 1.7
| 118,074
| ###
| 92.4
| 92.4
| ### |
2007-Nov-08 Thu
| ###
| ###
| 1.58
| ###
| 221,676
| 175,124
| 37.3
| 37.3
| 0.0 |
2007-Nov-07 Wed
| 1.7
| 1.7
| ###
| ###
| 43,384
| 36,876
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2007-Nov-05 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 1.73
| 1.75
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Nov-01 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 46,552
| ###
| 58.6
| 58.6
| 0.1 |
2007-Oct-31 Wed
| 1.81
| 1.81
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Oct-30 Tue
| 1.72
| 1.81
| 1.72
| 1.81
| 120,450
| ###
| ###
| ###
| ### |
2007-Oct-29 Mon
| 1.7
| 1.73
| 1.7
| 1.73
| 107,475
| ###
| ###
| ###
| ### |
2007-Oct-26 Fri
| ###
| 1.75
| ###
| 1.75
|
|
| 91.0
| 91.0
| 0.1 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 1.56
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| 28.6
| 28.6
| ### |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 1.75
| ###
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Oct-16 Tue
| 1.57
| 1.82
| 1.57
| 1.75
|
|
| 98.3
| 98.3
| 0.1 |
2007-Oct-15 Mon
| 1.81
| 1.81
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| 1.81
| 1.85
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 1.82
| 1.82
| 1.81
| 1.81
| 228,647
| ###
| ###
| ###
| ### |
2007-Oct-10 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 1.82
| 1.84
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| 1.79
| 1.86
| 1.79
| 1.85
|
|
| 88.3
| 88.3
| 0.1 |
2007-Oct-05 Fri
| ###
| 1.8
| ###
| 1.8
| 118,484
| ###
| ###
| ###
| 0.1 |
2007-Oct-04 Thu
| 1.57
| 1.58
| 1.57
| 1.575
| 95,953
| 151,125
| ###
| ###
| 0.1 |
2007-Oct-03 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 1.57
| 1.57
| 1.55
| 1.555
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| 1.54
| 1.57
| 1.53
| 1.57
| 43,322
| 67,149
| 78.7
| 78.7
| 0.1 |
2007-Sep-26 Wed
| 1.53
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| 1.55
| ###
| 1.53
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2007-Sep-24 Mon
| 1.53
| ###
| 1.53
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2007-Sep-21 Fri
| 1.53
| 1.55
| 1.53
| 1.53
| 59,152
| ###
| 61.4
| 61.4
| ### |
2007-Sep-20 Thu
| 1.54
| 1.54
| 1.53
| 1.53
|
|
| 32.0
| 32.0
| ### |
2007-Sep-19 Wed
| 1.53
| 1.54
| 1.52
| 1.54
|
|
| 72.8
| 72.8
| ### |
2007-Sep-18 Tue
| 1.53
| 1.53
| 1.51
| 1.51
|
|
| 34.3
| 34.3
| 0.1 |
2007-Sep-17 Mon
| 1.54
| 1.56
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 1.51
| 1.56
| 1.51
| 1.53
|
|
| 75.7
| 75.7
| ### |
2007-Sep-13 Thu
| 1.51
| 1.56
| 1.5
| 1.51
|
|
| 72.5
| 72.5
| 0.1 |
2007-Sep-12 Wed
| 1.51
| 1.51
| 1.5
| 1.51
| 35,747
| ###
| 75.5
| 75.5
| 0.1 |
2007-Sep-11 Tue
| 1.52
| 1.52
| 1.47
| 1.5
| 30,726
| ###
| 23.7
| 23.7
| 0.1 |
2007-Sep-10 Mon
| 1.585
| 1.585
| 1.52
| 1.55
|
|
| 16.1
| 16.1
| ### |
2007-Sep-07 Fri
| 1.53
| 1.585
| 1.53
| 1.585
|
|
| 87.6
| 87.6
| ### |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 139,752
| 0
| 12.6
| 12.6
| 0.0 |
2007-Sep-05 Wed
| ###
| 1.72
| ###
| ###
| 87,422
| 75,182
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| 1.7
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2007-Aug-31 Fri
| 1.52
| ###
| 1.52
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2007-Aug-30 Thu
| 1.55
| ###
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-Aug-29 Wed
| 1.42
| 1.55
| 1.42
| 1.55
|
|
| ###
| ###
| ### |
2007-Aug-28 Tue
| 1.49
| 1.55
| 1.42
| 1.42
|
|
| 6.1
| 6.1
| ### |
2007-Aug-27 Mon
| 1.51
| 1.55
| 1.5
| 1.5
|
|
| 29.5
| 29.5
| 0.1 |
2007-Aug-24 Fri
| 1.57
| 1.57
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-Aug-23 Thu
| ###
| 1.7
| ###
| ###
| 26,841
| ###
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| 1.525
| 1.56
| 1.525
| 1.56
| 20,826
| 32,124
| 79.7
| 79.7
| ### |
2007-Aug-21 Tue
| 1.53
| 1.59
| 1.53
| 1.56
|
|
| 79.1
| 79.1
| ### |
2007-Aug-20 Mon
| 1.5
| ###
| 1.48
| 1.52
| 1,486,346
| ###
| 62.9
| 62.9
| 0.1 |
2007-Aug-17 Fri
| 1.44
| 1.5
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| 1.42
| 1.52
| 1.4
| ###
| 212,940
| ###
| 81.2
| 81.2
| 0.0 |
2007-Aug-15 Wed
| 1.5
| 1.51
| 1.45
| 1.485
| 165,985
| 245,657
| 64.6
| 64.6
| ### |
2007-Aug-14 Tue
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-Aug-13 Mon
| 1.8
| 1.8
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| 1.8
| 1.8
| 1.76
| 1.8
| 38,350
| ###
| ###
| ###
| 0.1 |
2007-Aug-09 Thu
| 1.79
| ###
| 1.79
| ###
| 139,182
| ###
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 1.8
| ###
| 1.8
|
|
| 95.4
| 95.4
| 0.1 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 135,921
| 0
| 83.6
| 83.6
| 0.0 |
2007-Aug-06 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 40,781
| ###
| 69.9
| 69.9
| 0.1 |
2007-Aug-02 Thu
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 2
| 2
| 1.89
| 1.89
|
|
| 24.1
| 24.1
| ### |
2007-Jul-31 Tue
| ###
| 2
| ###
| 2
|
|
| 82.2
| 82.2
| 0.1 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 161,485
| 0
| 13.4
| 13.4
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 2
| ###
| 2
| ###
| 266,050
| 266,050
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 2
| 2
| 78,947
| 78,947
| ###
| ###
| 0.1 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 29,481
| 0
| 22.1
| 22.1
| 0.0 |
2007-Jul-19 Thu
| ###
| 2.2
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 53,474
| 0
| 81.4
| 81.4
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 60,152
| 0
| 27.7
| 27.7
| 0.0 |
2007-Jun-29 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 83.3
| 83.3
| 0.2 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 24,023
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 2.23
| 2.23
| ###
| ###
| 30,680
| ###
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2007-Jun-22 Fri
| 2.22
| 2.25
| 2.22
| 2.25
| 26,551
| 59,341
| ###
| ###
| ### |
2007-Jun-21 Thu
| 2.2
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2007-Jun-20 Wed
| ###
| 2.25
| ###
| 2.25
| 26,125
| ###
| 83.0
| 83.0
| ### |
2007-Jun-19 Tue
| 2.2
| 2.2
| ###
| ###
| 34,453
| ###
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| 2.2
| 2.2
| 57,277
| ###
| 10.1
| 10.1
| 0.2 |
2007-Jun-15 Fri
| ###
| ###
| 2.25
| 2.29
|
|
| 12.8
| 12.8
| ### |
2007-Jun-14 Thu
| 2.48
| 2.48
| 2.4
| 2.4
| 32,727
| 79,853
| 12.7
| 12.7
| ### |
2007-Jun-13 Wed
| 2.5
| 2.53
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Jun-12 Tue
| 2.51
| 2.55
| 2.51
| 2.53
|
|
| 75.5
| 75.5
| ### |
2007-Jun-08 Fri
| 2.56
| ###
| 2.55
| 2.55
| 19,620
| ###
| 35.1
| 35.1
| 0.2 |
2007-Jun-07 Thu
| 2.59
| 2.59
| 2.45
| 2.59
|
|
| ###
| ###
| 0.2 |
2007-Jun-06 Wed
| 2.55
| ###
| 2.55
| ###
| 364,980
| 465,349
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 2.49
| 2.52
| 2.49
| 2.5
| 55,422
| ###
| ###
| ###
| 0.2 |
2007-Jun-04 Mon
| 2.44
| 2.48
| 2.44
| 2.47
|
|
| 77.3
| 77.3
| ### |
2007-Jun-01 Fri
| ###
| 2.44
| ###
| 2.43
|
|
| 87.0
| 87.0
| ### |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 37,843
| 0
| 79.6
| 79.6
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2007-May-25 Fri
| ###
| ###
| 2.25
| ###
| 297,371
| 334,542
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 2.29
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2007-May-23 Wed
| 2.23
| 2.42
| 2.23
| ###
| 1,395,147
| ###
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| 2.24
| ###
| 2.2
| 250,872
| 280,976
| 85.8
| 85.8
| 0.2 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 405,781
| 0
| 97.6
| 97.6
| 0.0 |
2007-May-17 Thu
| 1.89
| ###
| 1.8
| 1.85
|
|
| 16.2
| 16.2
| 0.1 |
2007-May-16 Wed
| 2
| ###
| ###
| 2
| 199,646
| 0
| ###
| ###
| 0.1 |
2007-May-15 Tue
| ###
| ###
| ###
| 2
|
|
| 6.2
| 6.2
| 0.1 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 2
| ###
| 2
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2007-May-09 Wed
| 2
| ###
| ###
| 2
| 91,524
| 0
| 66.6
| 66.6
| 0.1 |
2007-May-08 Tue
| 1.83
| ###
| 1.83
| ###
| 243,547
| 222,845
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| 27.5
| 27.5
| 0.1 |
2007-May-04 Fri
| 1.8
| 1.85
| 1.77
| 1.78
|
|
| 22.0
| 22.0
| 0.1 |
2007-May-03 Thu
| 1.8
| 1.81
| 1.745
| 1.745
|
|
| 9.5
| 9.5
| 0.1 |
2007-May-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-01 Tue
| 1.73
| 1.78
| 1.71
| 1.71
| 102,027
| ###
| ###
| ###
| 0.1 |
2007-Apr-30 Mon
| 1.685
| 1.74
| 1.685
| 1.72
| 33,485
| 57,343
| ###
| ###
| 0.1 |
2007-Apr-27 Fri
| 1.75
| 1.75
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2007-Apr-26 Thu
| 1.75
| 1.79
| 1.75
| 1.79
| 11,220
| 19,859
| 86.7
| 86.7
| 0.1 |
2007-Apr-24 Tue
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 69.8
| 69.8
| 0.1 |
2007-Apr-23 Mon
| 1.77
| 1.77
| 1.75
| 1.75
|
|
| 30.0
| 30.0
| 0.1 |
2007-Apr-20 Fri
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2007-Apr-19 Thu
| 1.8
| 1.8
| 1.7
| 1.7
|
|
| 6.4
| 6.4
| ### |
2007-Apr-18 Wed
| 1.8
| 1.85
| 1.8
| 1.8
|
|
| 64.9
| 64.9
| 0.1 |
2007-Apr-17 Tue
| ###
| ###
| 1.8
| 1.8
|
|
| 3.8
| 3.8
| 0.1 |
2007-Apr-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-13 Fri
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Apr-12 Thu
| 2
| 2
| ###
| 2
| 59,550
| 59,550
| ###
| ###
| 0.1 |
2007-Apr-11 Wed
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 2.2
| 2.51
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| 2.2
| ###
| ###
| 29,250
| 32,175
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 2,950
| 0
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 1,371,350
| 0
| 70.2
| 70.2
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 34,275
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| 2
| ###
| 114,225
| 114,225
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 12,540
| 0
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 79,789
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2007-Mar-06 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2007-Mar-05 Mon
| 2
| ###
| 2
| 2
| 96,389
| 96,389
| 88.7
| 88.7
| 0.1 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 2
| ###
| 2
| ###
| 253,585
| 253,585
| 78.9
| 78.9
| 0.0 |
2007-Feb-21 Wed
| 2
| 2
| ###
| 2
|
|
| 72.5
| 72.5
| 0.1 |
2007-Feb-20 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 1.89
| ###
| 44,450
| ###
| 83.8
| 83.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 21,677
| 0
| 15.4
| 15.4
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2007-Feb-07 Wed
| 2
| ###
| 2
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| 2.2
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 35,649
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 35,950
| 0
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 22,770
| 0
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 60,178
| 0
| 88.9
| 88.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 46,622
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 2.2
| 2.2
| ###
| ###
| 33,850
| ###
| 30.1
| 30.1
| 0.0 |
2007-Jan-16 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-12 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 2,250
| 4,950
| ###
| ###
| 0.2 |
2007-Jan-11 Thu
| ###
| 2.2
| ###
| 2.2
| 67,850
| ###
| 74.7
| 74.7
| 0.2 |
2007-Jan-10 Wed
| ###
| 2.2
| ###
| ###
| 16,150
| ###
| 81.6
| 81.6
| 0.0 |
2007-Jan-09 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 65.6
| 65.6
| 0.2 |
2007-Jan-08 Mon
| 2.22
| 2.22
| 2.2
| 2.2
| 21,254
| 46,971
| ###
| ###
| 0.2 |
2007-Jan-05 Fri
| 2.25
| ###
| 2.25
| 2.25
|
|
| 69.0
| 69.0
| ### |
2007-Jan-04 Thu
| 2.25
| 2.25
| 2.22
| 2.22
| 10,357
| 23,147
| 30.5
| 30.5
| 0.2 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 7,750
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 11,851
| 0
| 16.0
| 16.0
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2006-Dec-20 Wed
| 2.45
| 2.45
| 2.26
| 2.26
| 195,350
| 460,049
| 1.9
| 1.9
| ### |
2006-Dec-19 Tue
| 2.45
| 2.5
| 2.45
| 2.45
|
|
| 70.7
| 70.7
| 0.2 |
2006-Dec-18 Mon
| 2.5
| 2.5
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Dec-15 Fri
| 2.54
| 2.59
| 2.49
| 2.53
| 76,588
| ###
| 33.1
| 33.1
| ### |
2006-Dec-14 Thu
| 2.5
| 2.54
| 2.48
| 2.49
|
|
| 26.5
| 26.5
| 0.2 |
2006-Dec-13 Wed
| ###
| 2.48
| ###
| 2.48
| 49,551
| 61,443
| ###
| ###
| 0.2 |
2006-Dec-12 Tue
| 2.26
| ###
| 2.21
| 2.26
| 26,188
| ###
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 79,080
| 0
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 2.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 113,825
| 0
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 2.2
| 2.22
| ###
| ###
| 59,380
| ###
| 28.3
| 28.3
| 0.0 |
2006-Dec-01 Fri
| ###
| 2.2
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 2.25
| ###
| ###
| ###
| 218,040
| 0
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 2.2
| 2.29
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2006-Nov-28 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Nov-27 Mon
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| 2.2
| 140,189
| 0
| 5.6
| 5.6
| 0.2 |
|